CollectAI

close-nasdaq_stocks

2020/12/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201214 0 10.25 10.25 10.25 10.25 0 9.8574
AACG.US ATA Creativity Global 20201214 0 1.17 1.21 1.16 1.17 21153 1.17
AADI.US Aadi Bioscience Inc 20201214 0 18.3 18.75 16.95 18 1300341 18 down down correct
AAIDX.US AAIDX 20201214 0 21.89 21.89 21.89 21.89 0 20.2782
AAL.US American Airlines Group Inc 20201214 0 17.52 17.81 16.68 16.7 88139883 16.7 down down correct
AAME.US Atlantic American Corporation 20201214 0 2.33 2.33 2.265 2.315 6081 2.303 down up incorrect
AAOI.US Applied Optoelectronics Inc 20201214 0 7.87 8.07 7.82 7.93 556758 7.93 up up correct
AAON.US AAON Inc 20201214 0 64.6632 64.6632 62.12 62.38 174808 62.0509 down down correct
AAPL.US Apple Inc 20201214 0 122.6 123.35 121.54 121.78 79075988 121.0339 down down correct
AATC.US Image Sensing Systems Inc 20201214 0 4.47 5.69 4.44 4.94 1807400 4.7004 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201214 0 55.59 56 53.83 54.5 351259 54.5 down down correct
ABCB.US Ameris Bancorp 20201214 0 38.1 38.65 37.72 37.755 419450 37.2803 down down correct
ABCL.US AbCellera Biologics Inc 20201214 0 56.9262 60.6905 50 50.01 1487276 50.01 down down correct
ABCM.US Abcam plc 20201214 0 19.12 19.7 19.115 19.57 31600 19.57 up up correct
ABEO.US Abeona Therapeutics Inc 20201214 0 1.56 1.58 1.52 1.55 1606055 1.55 down down correct
ABIO.US ARCA biopharma Inc 20201214 0 4.44 4.5 4.27 4.3 217324 4.3 down down correct
ABMD.US Abiomed Inc 20201214 0 260.07 270.195 259.535 267.62 303699 267.62 up down incorrect
ABNB.US Airbnb Inc 20201214 0 135 135.3 125.16 130 16966100 130 down down correct
ABST.US Absolute Software Corporation 20201214 0 10.4 10.63 10.36 10.58 50900 10.3728 up up correct
ABTX.US Allegiance Bancshares Inc 20201214 0 34.71 35 34.22 34.33 77964 33.9177 down down correct
ABUS.US Arbutus Biopharma Corporation 20201214 0 4.08 5.23 3.91 4.88 19892891 4.88 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201214 0 4.5 4.5 4.38 4.38 2800 4.38 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20201214 0 51.79 52.85 51.63 52.13 983619 52.13 up up correct
ACB.US Aurora Cannabis Inc 20201214 0 9.98 10.1 9.48 9.56 12707680 9.56 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20201214 0 15.4 15.555 15.12 15.29 112900 15.29 down down correct
ACCD.US Accolade Inc 20201214 0 59.83 61.5 53.3 55.19 387682 55.19 down down correct
ACER.US Acer Therapeutics Inc 20201214 0 2.44 2.55 2.35 2.37 136484 2.37 down down correct
ACET.US Adicet Bio Inc 20201214 0 12.58 13.13 12.58 12.98 51556 12.98 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201214 0 10.2 10.2 10.05 10.08 58000 10.08 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20201214 0 10.84 10.85 10.73 10.775 46200 10.775 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20201214 0 1.4 1.51 1.31 1.4275 33553 1.4275 up up correct
ACGL.US Arch Capital Group Ltd 20201214 0 34.1 34.3 33.3 33.57 2788203 33.57 down up incorrect
ACGLO.US Arch Capital Group Ltd 20201214 0 26.52 26.68 26.4821 26.59 36744 25.2385 up up correct
ACHC.US Acadia Healthcare Company Inc 20201214 0 47.48 48.04 47.08 47.39 883394 47.39 down down correct
ACHV.US Achieve Life Sciences Inc 20201214 0 7.71 7.91 7.6 7.86 143897 7.86 up up correct
ACIU.US AC Immune SA 20201214 0 4.98 5.2 4.92 4.98 213800 4.98
ACIW.US ACI Worldwide Inc 20201214 0 39.35 39.99 39.085 39.305 757209 39.305 down down correct
ACLS.US Axcelis Technologies Inc 20201214 0 28.54 29.19 28.36 28.49 195419 28.49 down down correct
ACMR.US ACM Research Inc 20201214 0 71.9 75.09 71.9 73.76 175500 73.76 up down incorrect
ACNB.US ACNB Corporation 20201214 0 27.67 27.86 26.28 27.2 7172 26.2341 down down correct
ACOR.US Acorda Therapeutics Inc 20201214 0 0.74 0.7668 0.7035 0.7184 331304 4.3104 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20201214 0 3.96 3.98 3.76 3.93 237687 3.93 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20201214 0 1.39 1.43 1.33 1.33 1135600 1.33 down up incorrect
ACST.US Acasti Pharma Inc 20201214 0 0.267 0.267 0.25 0.2501 901513 2.0008 down down correct
ACTG.US Acacia Research Corporation 20201214 0 3.91 3.92 3.82 3.84 299300 3.84 down down correct
ADAP.US Adaptimmune Therapeutics plc 20201214 0 4.13 4.22 3.95 4.1 3989438 4.1 down up incorrect
ADBE.US Adobe Inc 20201214 0 475.61 488.41 475.5 486.42 3945198 486.42 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20201214 0 5.57 5.66 5.46 5.46 47490 5.46 down down correct
ADI.US Analog Devices Inc 20201214 0 142.06 143.93 141.655 142.33 2214406 139.9962 up up correct
ADIL.US Adial Pharmaceuticals Inc 20201214 0 2 2.0098 1.92 1.93 259286 1.93 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201214 0 0.34 0.3505 0.34 0.34 408 0.34
ADMA.US ADMA Biologics Inc 20201214 0 2.111 2.15 2.03 2.12 4118200 2.12 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20201214 0 0.54 0.54 0.5121 0.5236 1825336 0.5236 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20201214 0 4.86 4.99 4.77 4.82 124398 4.82 down up incorrect
ADN.US Advent Technologies Holdings Inc 20201214 0 13.51 13.68 13.01 13.6 928400 13.6 up up correct
ADNWW.US Advent Technologies Holdings Inc 20201214 0 2.38 2.39 2.03 2.2 834662 2.2 down down correct
ADOC.US Edoc Acquisition Corp 20201214 0 10.1 10.1 9.98 10 70540 10 down down correct
ADOCR.US Edoc Acquisition Corp 20201214 0 0.275 0.3 0.25 0.3 711998 0.3 up up correct
ADOCW.US Edoc Acquisition Corp 20201214 0 0.41 0.52 0.35 0.4199 1988367 0.4199 up up correct
ADP.US Automatic Data Processing Inc 20201214 0 173.33 175.81 172.29 173.15 3068764 169.9223 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20201214 0 57.08 59.92 56.83 57.18 1504600 57.18 up up correct
ADSK.US Autodesk Inc 20201214 0 281.57 293.4799 280.05 288.33 1743931 288.33 up down incorrect
ADTN.US ADTRAN Inc 20201214 0 14.22 14.315 13.87 14.19 305601 13.9322 down down correct
ADTX.US Aditxt Inc 20201214 0 2.53 2.59 2.08 2.22 2498700 2.22 down down correct
ADUS.US Addus HomeCare Corporation 20201214 0 105.85 105.92 103.46 103.46 54726 103.46 down down correct
ADV.US Advantage Solutions Inc 20201214 0 11.56 12.57 11.37 11.66 2605400 11.66 up up correct
ADVM.US Adverum Biotechnologies Inc 20201214 0 13.18 14.54 13.18 14.01 1212915 14.01 up up correct
ADVWW.US Advantage Solutions Inc 20201214 0 2.8 2.8 2.5 2.52 600500 2.52 down up incorrect
ADXN.US Addex Therapeutics Ltd 20201214 0 11.9 11.9 11.052 11.856 1900 11.856 down down correct
ADXS.US Advaxis Inc 20201214 0 0.34 0.349 0.324 0.327 4177300 0.327 down down correct
AEGN.US Aegion Corporation 20201214 0 18.9 18.9 18.04 18.35 120040 18.35 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20201214 0 2.27 2.32 2.17 2.24 111614 2.24 down up incorrect
AEHR.US Aehr Test Systems 20201214 0 2.05 2.08 2.02 2.05 224800 2.05
AEI.US Alset EHome International Inc 20201214 0 5.08 5.25 5 5 18323 5 down down correct
AEIS.US Advanced Energy Industries Inc 20201214 0 99.57 101.55 98.92 100.83 219508 100.3989 up down incorrect
AEL.US PB 20201214 0 27 27.03 26.64 26.8242 16839 25.6392 down up incorrect
AEMD.US Aethlon Medical Inc 20201214 0 1.68 1.75 1.6301 1.65 136452 1.65 down down correct
AEP.US American Electric Power Company Inc 20201214 0 83.801 84.47 82.14 82.21 2756390 79.3609 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201214 0 49.82 49.82 48.82 49.03 30300 46.0656 down down correct
AEPPZ.US American Electric Power Company Inc 20201214 0 49.976 50.185 49.47 49.47 23200 46.5681 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20201214 0 12.599 12.89 12.407 12.58 414542 12.58 down down correct
AESE.US Allied Esports Entertainment Inc 20201214 0 1.43 1.52 1.34 1.51 2624200 1.51 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20201214 0 3.74 4.05 3.7 4.03 773837 4.03 up up correct
AEYE.US AudioEye Inc 20201214 0 20.03 22.76 19.41 19.66 235800 19.66 down down correct
AEZS.US Aeterna Zentaris Inc 20201214 0 0.3845 0.3902 0.3596 0.366 1591158 0.366 down down correct
AFBI.US Affinity Bancshares Inc 20201214 0 10.6742 10.9609 10.6742 10.7404 4934 10.7404 up up correct
AFIB.US Acutus Medical Inc 20201214 0 30 30.36 29.38 29.48 41900 29.48 down down correct
AFIN.US American Finance Trust Inc 20201214 0 7.44 7.73 7.4377 7.57 538656 6.8549 up up correct
AFINP.US American Finance Trust Inc 20201214 0 25.13 25.4 25.04 25.35 32200 23.5985 up up correct
AFMD.US Affimed N.V 20201214 0 6.76 7.46 6.76 7.03 1859723 7.03 up up correct
AFYA.US Afya Limited 20201214 0 23.9 24.125 22.93 23.05 233700 23.05 down down correct
AGBA.US AGBA Acquisition Limited 20201214 0 10.45 10.49 10.38 10.39 3000 10.39 down up incorrect
AGBAR.US AGBA Acquisition Limited 20201214 0 0.2806 0.281 0.265 0.272 43815 0.272 down down correct
AGBAU.US AGBA Acquisition Limited 20201214 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20201214 0 0.3703 0.375 0.35 0.37 268074 0.37 down up incorrect
AGCUU.US Altimeter Growth Corp 20201214 0 12.97 13.75 12.95 13.25 103800 13.25 up up correct
AGCWW.US Altimeter Growth Corp 20201214 0 10 10 5.03 5.6097 6219 5.6097 down down correct
AGEN.US Agenus Inc 20201214 0 3.52 3.785 3.46 3.67 2695893 3.67 up up correct
AGFS.US AgroFresh Solutions Inc 20201214 0 2.49 2.57 2.49 2.49 53000 2.49
AGIL.US AgileThought Inc 20201214 0 10.03 10.03 9.92 9.98 4159 9.98 down down correct
AGILW.US AgileThought Inc 20201214 0 0.77 0.8199 0.71 0.8189 6475 0.8189 up up correct
AGIO.US Agios Pharmaceuticals Inc 20201214 0 34.01 35.51 33.987 34.15 808838 34.15 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20201214 0 8.64 8.82 8.45 8.7 256300 8.7 up up correct
AGMH.US AGM Group Holdings Inc 20201214 0 15.12 15.12 14.6992 14.99 7233 14.99 down down correct
AGNC.US AGNC Investment Corp 20201214 0 15.51 15.515 15.25 15.3 6184057 14.0231 down down correct
AGNCM.US AGNC Investment Corp 20201214 0 24.05 24.1 23.85 23.85 47989 22.2918 down down correct
AGNCN.US AGNC Investment Corp 20201214 0 25.03 25.12 24.9601 24.99 31996 23.3569 down down correct
AGNCO.US AGNC Investment Corp 20201214 0 23.99 24 23.831 23.89 42422 22.3978 down down correct
AGNCP.US AGNC Investment Corp. 20201214 0 23.1171 23.1171 22.75 22.94 121705 21.5444 down down correct
AGRX.US Agile Therapeutics Inc 20201214 0 2.95 3.005 2.87 2.96 1140737 2.96 up up correct
AGTC.US Applied Genetic Technologies Corporation 20201214 0 4.74 4.88 4.56 4.63 292571 4.63 down down correct
AGYS.US Agilysys Inc 20201214 0 39.93 40.105 38.12 38.22 115571 38.22 down down correct
AHCO.US AdaptHealth Corp 20201214 0 37.81 38.79 36.5 36.51 445600 36.51 down down correct
AHPI.US Allied Healthcare Products Inc 20201214 0 4.9 5.65 4.8 5.03 1247906 5.03 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201214 0 4.49 4.98 4.49 4.6 119400 4.6 up up correct
AIHS.US Senmiao Technology Limited 20201214 0 1.16 1.16 1.05 1.09 450020 1.09 down down correct
AIKI.US AIkido Pharma Inc 20201214 0 0.6547 0.66 0.5951 0.6195 1454827 0.6195 down down correct
AIMC.US Altra Industrial Motion Corp 20201214 0 54.12 54.73 52.88 52.91 210586 52.5778 down up incorrect
AINV.US Apollo Investment Corporation 20201214 0 11.39 11.57 11.23 11.24 480424 9.8235 down down correct
AIRG.US Airgain Inc 20201214 0 14.01 14.25 13.9 14.03 64900 14.03 up up correct
AIRT.US Air T Inc 20201214 0 11.54 11.75 11.33 11.5 19212 11.5 down down correct
AIRTP.US Air T Inc 20201214 0 23.25 23.25 23.25 23.25 200 21.477
AKAM.US Akamai Technologies Inc 20201214 0 104.43 105.31 103.22 103.27 1414013 103.27 down down correct
AKBA.US Akebia Therapeutics Inc 20201214 0 2.934 3.27 2.925 3.18 10301700 3.18 up up correct
AKRO.US Akero Therapeutics Inc 20201214 0 28.64 29.22 27.52 28.71 103200 28.71 up up correct
AKTS.US Akoustis Technologies Inc 20201214 0 8.91 9.28 8.7 9.07 1209600 9.07 up up correct
AKTX.US Akari Therapeutics Plc 20201214 0 2.03 2.05 1.86 1.94 308694 1.94 down down correct
AKU.US Akumin Inc 20201214 0 3.05 3.11 3 3.1 66500 3.1 up up correct
AKUS.US Akouos Inc 20201214 0 18.98 19.55 18.7 19.12 133500 19.12 up up correct
ALAC.US Alberton Acquisition Corporation 20201214 0 11 11 10.85 10.88 51400 10.88 down up incorrect
ALACR.US Alberton Acquisition Corporation RT 20201214 0 0.452 0.47 0.385 0.4098 110731 0.4098 down down correct
ALACU.US Alberton Acquisition Corporation 20201214 0 12.82 12.82 12.82 12.82 0 12.82
ALACW.US Alberton Acquisition Corporation 20201214 0 1.06 1.0636 0.9358 0.96 431315 0.96 down down correct
ALBO.US Albireo Pharma Inc 20201214 0 41 42.19 40.69 41.02 163500 41.02 up down incorrect
ALCO.US Alico Inc 20201214 0 31.34 31.835 31.34 31.42 127577 30.1678 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20201214 0 7.09 7.34 6.79 6.82 320065 6.82 down down correct
ALEC.US Alector Inc 20201214 0 14.69 15.84 14.62 15.08 746800 15.08 up up correct
ALGM.US Allegro MicroSystems Inc 20201214 0 26.65 27.2 26.13 26.8 303300 26.8 up up correct
ALGN.US Align Technology Inc 20201214 0 510.9 522.34 502.31 504.31 426945 504.31 down down correct
ALGS.US Aligos Therapeutics Inc 20201214 0 22.31 28.69 21.936 23.8 412500 23.8 up up correct
ALGT.US Allegiant Travel Company 20201214 0 178.24 178.35 172.25 172.43 184545 172.43 down down correct
ALIM.US Alimera Sciences Inc 20201214 0 4.6 5.46 4.26 4.36 937800 4.36 down down correct
ALJJ.US ALJ Regional Holdings Inc 20201214 0 1.12 1.16 1.1 1.15 53600 1.15 up up correct
ALKS.US Alkermes plc 20201214 0 21.44 22.22 21.31 21.88 1371285 21.88 up up correct
ALLK.US Allakos Inc 20201214 0 120.36 129.44 120.02 120.83 300980 120.83 up up correct
ALLO.US Allogene Therapeutics Inc 20201214 0 27.75 29.23 27.63 28 762000 28 up up correct
ALLT.US Allot Ltd 20201214 0 10.15 11 10.13 10.68 491564 10.68 up up correct
ALNA.US Allena Pharmaceuticals Inc 20201214 0 1.31 1.36 1.31 1.34 1438500 1.34 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20201214 0 131.63 135.37 131.005 132.69 529806 132.69 up up correct
ALOT.US AstroNova Inc 20201214 0 10.75 10.97 10.75 10.89 3544 10.89 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20201214 0 13.25 13.7 12.8128 13.4 207522 13.4 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201214 0 0.841 1.2 0.828 1.09 15938010 1.09 up up correct
ALRM.US Alarm.com Holdings Inc 20201214 0 78.61 79.33 78.04 78.23 232000 78.23 down down correct
ALRN.US Aileron Therapeutics Inc 20201214 0 1.04 1.04 0.91 0.943 1316600 0.943 down down correct
ALRS.US Alerus Financial Corporation 20201214 0 25.95 26.2695 25.52 25.76 49746 25.0859 down down correct
ALT.US Altimmune Inc 20201214 0 12.405 14.57 12.405 13.34 3610772 13.34 up up correct
ALTM.US Altus Midstream Company 20201214 0 47.69 48.34 43.715 44.3 62572 40.3382 down up incorrect
ALTO.US Alto Ingredients Inc 20201214 0 5.96 6.1 5.77 5.93 3224633 5.93 down down correct
ALTR.US Altair Engineering Inc 20201214 0 57.07 57.74 56.22 56.88 259800 56.88 down down correct
ALTUU.US Altitude Acquisition Corp 20201214 0 10.4 10.4 10.26 10.29 73000 10.29 down down correct
ALVR.US AlloVir Inc 20201214 0 40.52 40.8 38.4 40.2 216300 40.2 down down correct
ALXO.US ALX Oncology Holdings Inc 20201214 0 81.92 81.92 78.62 80 294000 80 down up incorrect
ALYA.US Alithya Group Inc 20201214 0 2.29 2.29 2.22 2.26 6000 2.26 down down correct
AMAL.US Amalgamated Financial Corp 20201214 0 13.38 13.8505 13.07 13.25 56915 12.9965 down down correct
AMAT.US Applied Materials Inc 20201214 0 88.499 90.52 88.32 88.5 6425496 87.8753 up up correct
AMBA.US Ambarella Inc 20201214 0 89.74 91.45 88.51 90.79 450755 90.79 up up correct
AMCX.US AMC Networks Inc 20201214 0 32.89 33.1 31.65 32.31 472529 32.31 down down correct
AMD.US Advanced Micro Devices Inc 20201214 0 92.205 95.41 91.85 94.78 48026426 94.78 up up correct
AMED.US Amedisys Inc 20201214 0 273 281.01 268.11 269.97 131692 269.97 down down correct
AMEH.US Apollo Medical Holdings Inc 20201214 0 17.52 17.8 17.15 17.26 69997 17.26 down down correct
AMGN.US Amgen Inc 20201214 0 229.48 232.19 227.58 229.46 2904713 222.5743 down down correct
AMKR.US Amkor Technology Inc 20201214 0 15 15.27 14.97 14.975 646216 14.8294 down down correct
AMNB.US American National Bankshares Inc 20201214 0 26.94 26.94 26.5 26.55 14434 25.7276 down down correct
AMOT.US Allied Motion Technologies Inc 20201214 0 47.72 48.56 47.1 48.03 32166 31.9352 up up correct
AMPG.US AmpliTech Group Inc 20201214 0 0.2 0.2 0.1749 0.1775 332195 3.55 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201214 0 18.93 19.18 18.82 18.85 163661 18.85 down up incorrect
AMRK.US A 20201214 0 30.33 30.97 29.54 29.63 54178 29.63 down down correct
AMRN.US Amarin Corporation plc 20201214 0 5.187 5.55 4.95 5.09 19761850 5.09 down down correct
AMRS.US Amyris Inc 20201214 0 3.6 3.69 3.18 3.26 4768100 3.26 down down correct
AMSC.US American Superconductor Corporation 20201214 0 19.62 20.67 19.51 20.21 299957 20.21 up down incorrect
AMSF.US AMERISAFE Inc 20201214 0 56.665 58.085 56.665 57.37 82637 52.7215 up up correct
AMST.US Amesite Inc 20201214 0 4.84 5 4.53 4.7 30618 4.7 down down correct
AMSWA.US American Software Inc 20201214 0 16.61 16.89 16.195 16.32 113691 16.0025 down down correct
AMTB.US Amerant Bancorp Inc 20201214 0 16.27 16.27 15.6 15.61 26671 15.5833 down up incorrect
AMTBB.US Amerant Bancorp Inc 20201214 0 11.91 11.94 11.86 11.93 31800 11.93 up up correct
AMTI.US Applied Molecular Transport Inc 20201214 0 32.12 33.41 30.82 31.85 121000 31.85 down up incorrect
AMTX.US Aemetis Inc 20201214 0 2.3 2.3471 2.22 2.28 335441 2.28 down down correct
AMWD.US American Woodmark Corporation 20201214 0 93.93 95.96 93.93 94.61 109341 94.61 up up correct
AMYT.US Amryt Pharma plc 20201214 0 12.91 13.4999 12.9 13.4999 854 13.4999 up down incorrect
AMZN.US Amazon.com Inc 20201214 0 3143 3190.47 3126 3156.97 4155794 3156.97 up up correct
ANAB.US AnaptysBio Inc 20201214 0 23.3 24.6 23.3 24.08 263951 24.08 up up correct
ANAT.US American National Group Inc 20201214 0 88.5 89.0013 87.07 87.07 41466 85.1165 down up incorrect
ANDE.US The Andersons Inc 20201214 0 23.42 23.43 22.55 22.73 155990 22.1753 down up incorrect
ANGI.US Angi Inc 20201214 0 11.9 12.0199 11.85 11.95 1710240 11.95 up up correct
ANGO.US AngioDynamics Inc 20201214 0 14.77 15.13 14.44 14.53 205216 14.53 down down correct
ANIK.US Anika Therapeutics Inc 20201214 0 37.74 38.61 37.705 38.45 99479 38.45 up up correct
ANIP.US ANI Pharmaceuticals Inc 20201214 0 30.21 31.05 29.78 29.95 51359 29.95 down down correct
ANIX.US Anixa Biosciences Inc 20201214 0 3.64 3.64 2.63 2.63 2948500 2.63 down down correct
ANNX.US Annexon Inc 20201214 0 25.24 25.87 24.56 24.67 166100 24.67 down down correct
ANPC.US AnPac Bio 20201214 0 8.45 8.65 5.62 5.7 30961420 5.7 down down correct
ANSS.US ANSYS Inc 20201214 0 336.75 346.31 335.26 343.39 426115 343.39 up up correct
ANTE.US AirNet Technology Inc 20201214 0 1.21 1.28 1.17 1.19 87500 1.19 down down correct
ANY.US Sphere 3D Corp 20201214 0 1.6 1.62 1.51 1.5193 158296 1.5193 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201214 0 25.36 25.63 24.14 24.235 393714 24.235 down down correct
AOUT.US American Outdoor Brands Inc 20201214 0 14.15 14.2 13.91 14.07 426200 14.07 down down correct
APA.US APA Corporation 20201214 0 16.6819 16.81 15.265 15.31 10583441 15.2092 down down correct
APDN.US Applied DNA Sciences Inc 20201214 0 6.35 6.42 6.07 6.15 216697 6.15 down down correct
APEI.US American Public Education Inc 20201214 0 32.48 32.48 31.71 31.76 48664 31.76 down down correct
APEN.US Apollo Endosurgery Inc 20201214 0 4 4.16 3.87 3.93 38600 3.93 down down correct
API.US Agora Inc 20201214 0 46.37 47.08 44.41 44.96 662500 44.96 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20201214 0 49.27 56.32 49.25 52.05 1742600 52.05 up up correct
APLT.US Applied Therapeutics Inc 20201214 0 23.05 25.2 22.14 24.15 160100 24.15 up down incorrect
APM.US Aptorum Group Limited 20201214 0 2.79 2.82 2.7 2.735 218991 2.735 down down correct
APOG.US Apogee Enterprises Inc 20201214 0 29.08 30.1 29.08 29.71 331259 29.0898 up up correct
APOP.US Cellect Biotechnology Ltd 20201214 0 2.35 2.39 2.3 2.35 88727 9.4
APPF.US AppFolio Inc 20201214 0 163.2 173.67 163.12 171.28 208400 171.28 up up correct
APPH.US AppHarvest Inc 20201214 0 17.6 18.13 16.5 16.6 198800 16.6 down down correct
APPHW.US AppHarvest Inc 20201214 0 5.13 5.25 4.7 4.85 225444 4.85 down down correct
APPN.US Appian Corporation 20201214 0 153.87 154.16 138.37 144.18 1760000 144.18 down down correct
APPS.US Digital Turbine Inc 20201214 0 45.07 47.94 44.52 46.93 5097500 46.93 up up correct
APRE.US Aprea Therapeutics Inc 20201214 0 28.45 29.9 28.13 28.75 183200 28.75 up up correct
APTO.US Aptose Biosciences Inc 20201214 0 4.15 4.18 3.98 4.04 2098790 4.04 down down correct
APTX.US Aptinyx Inc 20201214 0 3.6 3.7 3.38 3.39 743900 3.39 down up incorrect
APVO.US Aptevo Therapeutics Inc 20201214 0 42.89 43.03 41.29 41.61 78900 41.61 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201214 0 2 2.05 1.89 1.95 46700 1.95 down down correct
APYX.US Apyx Medical Corporation 20201214 0 8.09 8.09 6.94 6.94 65400 6.94 down down correct
AQB.US AquaBounty Technologies Inc 20201214 0 7.558 7.7 7.24 7.4 3650320 7.4 down up incorrect
AQMS.US Aqua Metals Inc 20201214 0 1.19 1.24 1.16 1.16 262300 1.16 down down correct
AQST.US Aquestive Therapeutics Inc 20201214 0 7.69 7.81 7.5 7.57 448800 7.57 down down correct
ARAV.US Aravive Inc 20201214 0 6.45 6.6 6.07 6.35 220451 6.35 down down correct
ARAY.US Accuray Incorporated 20201214 0 4.44 4.57 4.37 4.45 1025597 4.45 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201214 0 10.02 10.177 9.9 9.965 7100 9.965 down up incorrect
ARBGU.US Aequi Acquisition Corp 20201214 0 10.1 10.1 10.05 10.05 91700 10.05 down down correct
ARCB.US ArcBest Corporation 20201214 0 45.24 45.84 41.87 41.87 295754 41.6892 down down correct
ARCC.US Ares Capital Corporation 20201214 0 16.73 16.8 16.17 16.32 2592407 15.0401 down down correct
ARCE.US Arco Platform Limited 20201214 0 38.94 39.53 36.98 37.32 233800 37.32 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201214 0 109.74 117 106.62 107.54 1663272 107.54 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20201214 0 7.31 7.85 7.31 7.68 69000 7.68 up down incorrect
ARDX.US Ardelyx Inc 20201214 0 7.17 7.3499 6.84 6.88 2724173 6.88 down down correct
AREC.US American Resources Corporation 20201214 0 1.83 1.92 1.72 1.88 1179736 1.88 up up correct
ARGO.US PA 20201214 0 26.49 26.5 26.35 26.47 18898 25.6271 down down correct
ARGX.US argenx SE 20201214 0 302.79 311.27 302.74 303.33 194200 303.33 up up correct
ARKO.US Arko Corp 20201214 0 9.69 9.69 9.18 9.23 151114 9.23 down down correct
ARKOW.US Arko Corp 20201214 0 1.23 1.26 1.16 1.175 208779 1.175 down down correct
ARKR.US Ark Restaurants Corp 20201214 0 14.24 14.24 12.6 12.93 65800 12.93 down down correct
ARLP.US Alliance Resource Partners L.P 20201214 0 5.1 5.3 4.89 4.99 559076 4.7604 down down correct
ARNA.US Arena Pharmaceuticals Inc 20201214 0 70.24 71.79 69.7 70.21 680300 70.21 down down correct
AROW.US Arrow Financial Corporation 20201214 0 31.06 31.365 30.6 30.6 27621 29.7223 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20201214 0 29.28 30.22 28.46 29.16 332400 29.16 down down correct
ARRY.US Array Technologies Inc 20201214 0 36.8 37.37 36.5 36.95 2398400 36.95 up up correct
ARTL.US Artelo Biosciences Inc 20201214 0 0.643 0.669 0.62 0.66 1349500 0.66 up up correct
ARTLW.US Artelo Biosciences Inc 20201214 0 0.19 0.2 0.1528 0.1833 41071 0.1833 down down correct
ARTNA.US Artesian Resources Corporation 20201214 0 39.53 39.679 38.87 38.91 12553 37.9175 down down correct
ARTW.US Art's 20201214 0 2.39 2.46 2.39 2.4 14500 2.4 up up correct
ARVL.US Arrival 20201214 0 28.5 30.95 28.4101 28.75 2107013 28.75 up up correct
ARVN.US Arvinas Inc 20201214 0 68.64 75 53.6 58.38 18297300 58.38 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201214 0 74.68 78.27 74.68 74.91 1186180 74.91 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201214 0 22.74 22.74 22.74 22.74 0 20.6684
ASLE.US AerSale Corporation 20201214 0 10.75 11.3991 10.6 11.01 22803 11.01 up down incorrect
ASLEW.US AerSale Corporation 20201214 0 0.77 0.888 0.75 0.85 244864 0.85 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20201214 0 1.96 2.061 1.88 2.06 757711 2.06 up up correct
ASMB.US Assembly Biosciences Inc 20201214 0 6.12 6.4178 6.12 6.22 1008932 6.22 up up correct
ASML.US ASML Holding N.V 20201214 0 452.34 456.82 452.17 452.99 546087 450.5059 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20201214 0 17.99 18.35 17.31 18 1187008 18 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20201214 0 13.91 14.24 13.59 13.75 32323 13.75 down down correct
ASPU.US Aspen Group Inc 20201214 0 10.77 11.81 10.77 11.62 110600 11.62 up up correct
ASRT.US Assertio Holdings Inc 20201214 0 0.45 0.4561 0.425 0.43 1557995 1.72 down up incorrect
ASRV.US AmeriServ Financial Inc 20201214 0 3.3 3.4 3.3 3.35 7501 3.2654 up down incorrect
ASTC.US Astrotech Corporation 20201214 0 2 2.005 1.89 1.92 593631 1.92 down down correct
ASTE.US Astec Industries Inc 20201214 0 61.41 61.41 58.37 59.04 209157 58.6524 down up incorrect
ASTS.US AST SpaceMobile Inc 20201214 0 10.4 10.5 10.32 10.32 81200 10.32 down down correct
ASTSW.US AST SpaceMobile Inc 20201214 0 1.31 1.47 1.31 1.45 192752 1.45 up up correct
ASUR.US Asure Software Inc 20201214 0 7.55 7.82 7.55 7.72 77596 7.72 up up correct
ASYS.US Amtech Systems Inc 20201214 0 6.3 6.49 6.3 6.36 9860 6.36 up up correct
ATAX.US America First Multifamily Investors L.P 20201214 0 4.1 4.1 3.9 3.99 389877 3.7467 down down correct
ATCX.US Atlas Technical Consultants Inc 20201214 0 7.31 7.31 7.15 7.19 83200 7.19 down down correct
ATEC.US Alphatec Holdings Inc 20201214 0 11.61 12.22 11.58 11.68 625800 11.68 up up correct
ATER.US Aterian Inc 20201214 0 9.93 10.43 9.65 9.67 279100 9.67 down up incorrect
ATEX.US Anterix Inc 20201214 0 29.95 30.25 28.67 28.82 77562 28.82 down down correct
ATHA.US Athira Pharma Inc 20201214 0 29.85 31.84 29.108 30.12 219700 30.12 up up correct
ATHE.US Alterity Therapeutics Limited 20201214 0 1.48 1.53 1.46 1.5 220863 1.5 up up correct
ATHX.US Athersys Inc 20201214 0 1.86 2.02 1.86 1.96 1810603 1.96 up up correct
ATIF.US ATIF Holdings Limited 20201214 0 0.72 0.735 0.697 0.711 307000 0.711 down down correct
ATLC.US Atlanticus Holdings Corporation 20201214 0 21.63 22.22 19.26 19.96 40800 19.96 down down correct
ATLO.US Ames National Corporation 20201214 0 25.49 26.24 25.1 25.23 43814 24.1742 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20201214 0 0.119 0.125 0.084 0.11 27500 0.11 down down correct
ATNF.US 180 Life Sciences Corp 20201214 0 2.53 2.65 2.39 2.44 771800 2.44 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20201214 0 0.2 0.2199 0.1901 0.2008 333240 0.2008 up down incorrect
ATNI.US ATN International Inc 20201214 0 47.03 47.87 45.7 46.15 57532 45.472 down down correct
ATNX.US Athenex Inc 20201214 0 11.93 12.72 11.8 12.29 1535500 12.29 up down incorrect
ATOM.US Atomera Incorporated 20201214 0 11.4 13.5 11.22 12 2301500 12 up down incorrect
ATOS.US Atossa Therapeutics Inc 20201214 0 0.88 0.91 0.855 0.9035 9127666 0.9035 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20201214 0 24.21 24.94 23.06 23.48 1409823 23.48 down down correct
ATRC.US AtriCure Inc 20201214 0 47.75 49.39 47.53 48.13 259802 48.13 up up correct
ATRI.US Atrion Corporation 20201214 0 630 635 623.11 623.11 5651 616.4666 down down correct
ATRO.US Astronics Corporation 20201214 0 11.91 12.22 11.59 11.64 229992 11.64 down down correct
ATRS.US Antares Pharma Inc 20201214 0 3.49 3.82 3.46 3.74 1980300 3.74 up up correct
ATSG.US Air Transport Services Group Inc 20201214 0 30.46 30.88 30.08 30.09 215466 30.09 down down correct
ATVI.US Activision Blizzard Inc 20201214 0 84.27 86.2601 84.075 85.94 7506401 85.5259 up down incorrect
ATXI.US Avenue Therapeutics Inc 20201214 0 3.73 3.77 3.5 3.62 147400 3.62 down down correct
ATXS.US Astria Therapeutics Inc 20201214 0 12.78 13.14 12.06 12.3 272817 12.3 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201214 0 7.3 9.891 7.227 9.45 1283900 9.45 up up correct
AUB.US Atlantic Union Bankshares Corporation 20201214 0 33.27 33.43 32.52 32.54 339283 31.6182 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20201214 0 26.72 27.15 26.72 27.15 18300 25.518 up up correct
AUBN.US Auburn National Bancorporation Inc 20201214 0 42.1 42.1 42.1 42.1 1290 40.9497
AUDC.US AudioCodes Ltd 20201214 0 27.37 27.88 27.28 27.29 145669 27 down down correct
AUID.US Ipsidy Inc. Common Stock 20201214 0 4.05 4.05 3.6 3.6 3530 3.6 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20201214 0 14.77 15.54 14.635 15.02 2156401 15.02 up up correct
AUTL.US Autolus Therapeutics plc 20201214 0 9.07 9.499 8.27 8.5 252300 8.5 down up incorrect
AUTO.US AutoWeb Inc 20201214 0 2.77 2.83 2.71 2.73 258900 2.73 down down correct
AUVI.US Applied UV Inc 20201214 0 5.09 5.138 4.96 5.04 90700 5.04 down down correct
AVAV.US AeroVironment Inc 20201214 0 84.4 84.8 81.13 81.25 313200 81.25 down down correct
AVCO.US Avalon GloboCare Corp 20201214 0 1.29 1.29 1.17 1.19 284174 1.19 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20201214 0 5.18 5.416 4.97 5.03 54700 5.03 down down correct
AVCTW.US AVCTW 20201214 0 0.3483 0.3498 0.3101 0.3245 18880 0.3245 down down correct
AVDL.US Avadel Pharmaceuticals plc 20201214 0 7.22 7.69 7.1 7.51 464062 7.51 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20201214 0 5.12 5.32 5.08 5.08 261400 5.08 down down correct
AVGO.US Broadcom Inc 20201214 0 406.529 414.3 406 411.8 2611611 396.5456 up down incorrect
AVGOP.US Broadcom Inc 20201214 0 1340.1 1349.86 1327.371 1342.79 154900 1277.0227 up up correct
AVGR.US Avinger Inc 20201214 0 0.3 0.3085 0.2875 0.294 4449815 0.294 down down correct
AVID.US Avid Technology Inc 20201214 0 13.76 14.17 13.76 13.915 286055 13.915 up up correct
AVIR.US Atea Pharmaceuticals Inc 20201214 0 29.38 32.42 29.38 31.04 254200 31.04 up up correct
AVNW.US Aviat Networks Inc 20201214 0 36.96 39.125 36.26 36.82 126304 18.41 down down correct
AVO.US Mission Produce Inc 20201214 0 13.39 13.53 13.18 13.41 210751 13.41 up up correct
AVRO.US AVROBIO Inc 20201214 0 13.75 14.44 13.4 13.5 803600 13.5 down down correct
AVT.US Avnet Inc 20201214 0 31.84 32.21 31.66 31.69 799200 30.97 down down correct
AVTX.US Avalo Therapeutics Inc 20201214 0 2.7 2.78 2.67 2.69 230000 2.69 down down correct
AVXL.US Anavex Life Sciences Corp 20201214 0 5.05 5.39 5.05 5.19 763500 5.19 up up correct
AWH.US Aspira Women's Health Inc 20201214 0 4.69 4.755 4.58 4.67 253988 4.67 down down correct
AWRE.US Aware Inc 20201214 0 3.6 3.62 3.5 3.53 21600 3.53 down down correct
AXAS.US Abraxas Petroleum Corporation 20201214 0 2.82 2.825 2.51 2.55 569899 2.55 down down correct
AXDX.US Accelerate Diagnostics Inc 20201214 0 7.29 7.41 7.21 7.26 256033 7.26 down up incorrect
AXGN.US AxoGen Inc 20201214 0 16.32 16.54 15.94 15.98 128508 15.98 down down correct
AXLA.US Axcella Health Inc 20201214 0 5.59 5.83 5.5 5.66 111700 5.66 up up correct
AXNX.US Axonics Inc 20201214 0 43.96 45.25 42.85 43.21 609200 43.21 down up incorrect
AXON.US Axon Enterprise Inc 20201214 0 124.5 129.8 124.5 127.24 918328 127.24 up up correct
AXSM.US Axsome Therapeutics Inc 20201214 0 79.89 81.03 77.89 79.95 371686 79.95 up up correct
AXTI.US AXT Inc 20201214 0 9.19 9.84 9.15 9.61 682300 9.61 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20201214 0 33.55 34.52 33.55 34.18 539752 32.6505 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20201214 0 11.4 12 11.4 11.77 7100 11.77 up up correct
AYRO.US Ayro Inc 20201214 0 5.97 6.05 5.45 5.52 3360966 5.52 down down correct
AYTU.US Aytu Biopharma Inc 20201214 0 6.35 6.35 5.89 5.99 1659603 5.99 down down correct
AZN.US AstraZeneca PLC 20201214 0 50.67 51.57 49.89 50.03 54898615 48.6912 down down correct
AZPN.US Aspen Technology Inc 20201214 0 135.41 137.345 134.6 135.97 319550 135.97 up up correct
AZRX.US AzurRx BioPharma Inc 20201214 0 0.7301 0.8 0.7301 0.7551 26194 7.551 up up correct
AZYO.US Aziyo Biologics Inc 20201214 0 13.99 14.52 12.92 13.94 70000 13.94 down down correct
BAND.US Bandwidth Inc 20201214 0 168.36 178.44 168.22 175.19 429000 175.19 up up correct
BANF.US BancFirst Corporation 20201214 0 59.15 59.37 56.39 56.49 109016 55.2538 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201214 0 28.75 29.24 28.639 29.24 1166 27.3972 up up correct
BANR.US Banner Corporation 20201214 0 45.57 45.81 44.74 45.48 168480 44.1032 down down correct
BANX.US StoneCastle Financial Corp 20201214 0 21 21 20.89 20.9998 15218 19.4956 down down correct
BASE.US Couchbase Inc. Common Stock 20201214 0 24.95 24.95 24.95 24.95 223 24.95
BATRA.US The Liberty Braves Group 20201214 0 26.34 26.34 25.65 25.65 42300 25.65 down down correct
BATRK.US The Liberty Braves Group 20201214 0 26.1 26.1 25.38 25.44 83900 25.44 down down correct
BBBY.US Bed Bath & Beyond Inc 20201214 0 19.477 19.58 18.58 18.87 9481808 18.87 down down correct
BBCP.US Concrete Pumping Holdings Inc 20201214 0 3.59 3.59 3.395 3.5 174900 3.5 down down correct
BBGI.US Beasley Broadcast Group Inc 20201214 0 1.47 1.49 1.41 1.42 153300 1.42 down down correct
BBI.US Brickell Biotech Inc 20201214 0 0.7 0.73 0.7 0.73 2166800 0.73 up up correct
BBIG.US Vinco Ventures Inc 20201214 0 1.43 1.43 1.36 1.38 221855 1.38 down down correct
BBIO.US BridgeBio Pharma Inc 20201214 0 62.85 64.315 60.89 61.2 1349032 61.2 down down correct
BBQ.US BBQ Holdings Inc 20201214 0 4.84 4.92 4.56 4.79 9300 4.79 down up incorrect
BBSI.US Barrett Business Services Inc 20201214 0 71.775 71.775 69.97 70.52 53345 69.3795 down down correct
BCBP.US BCB Bancorp Inc 20201214 0 11.25 11.5 11.04 11.04 40994 10.5756 down up incorrect
BCDA.US BioCardia Inc 20201214 0 3.11 6.95 3.0539 4.48 91212656 4.48 up down incorrect
BCDAW.US BioCardia Inc 20201214 0 1.35 1.85 0.7422 1.23 114734 1.23 down down correct
BCEL.US Atreca Inc 20201214 0 16.22 17.25 16.13 16.81 264400 16.81 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201214 0 4.9766 5.2206 4.81 5.19 1262616 5.19 up up correct
BCML.US BayCom Corp 20201214 0 14.89 14.97 14.59 14.65 16000 14.65 down down correct
BCOR.US Blucora Inc 20201214 0 13.42 13.51 13.01 13.14 308359 13.14 down down correct
BCOV.US Brightcove Inc 20201214 0 16.84 17.29 16.84 17.015 179885 17.015 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201214 0 7.5608 7.5684 7.5608 7.5608 1579 7.5608
BCPC.US Balchem Corporation 20201214 0 112.63 113.3637 109.73 109.99 282885 108.9996 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20201214 0 8.77 8.99 8.4 8.5 10884920 8.5 down down correct
BCTX.US BriaCell Therapeutics Corp 20201214 0 3.69 3.93 3.5235 3.64 2337 3.64 down down correct
BCYC.US Bicycle Therapeutics plc 20201214 0 19.5 19.89 19.06 19.06 61200 19.06 down down correct
BDREX.US BDREX 20201214 0 9.6 9.6 9.6 9.6 0 1.8688
BDRWX.US BDRWX 20201214 0 9.59 9.59 9.59 9.59 0 1.8525
BDSI.US BioDelivery Sciences International Inc 20201214 0 4.39 4.47 4.32 4.4 776970 4.4 up down incorrect
BDSX.US Biodesix Inc 20201214 0 15.95 16.57 15.66 15.9 91100 15.9 down down correct
BDTX.US Black Diamond Therapeutics Inc 20201214 0 35 35.93 33.98 34.29 680006 34.29 down down correct
BEAM.US Beam Therapeutics Inc 20201214 0 79.21 84.87 78 83.91 852700 83.91 up up correct
BECN.US Beacon Roofing Supply Inc 20201214 0 38.71 39.23 38.13 38.21 457105 38.21 down down correct
BEEM.US Beam Global 20201214 0 35.8139 36.58 33.34 33.8 388231 33.8 down down correct
BEEMW.US Beam Global 20201214 0 29.11 30 27.27 27.27 9891 27.27 down down correct
BELFA.US Bel Fuse Inc 20201214 0 14.07 14.08 13.7 14.08 8062 13.8524 up up correct
BELFB.US Bel Fuse Inc 20201214 0 14.27 16.24 14.27 16.07 90669 15.7687 up up correct
BFC.US Bank First Corporation 20201214 0 69.2 70.052 68.244 69.33 9284 67.9937 up up correct
BFI.US BurgerFi International Inc 20201214 0 16.49 16.68 14.75 15.23 658134 15.23 down down correct
BFIIW.US BurgerFi International LLC 20201214 0 3.18 3.2 2.6 2.93 870958 2.93 down down correct
BFIN.US BankFinancial Corporation 20201214 0 8.85 9.01 8.79 8.89 29859 8.559 up up correct
BFRA.US Biofrontera AG 20201214 0 6.88 7.17 6.7 6.75 22348 6.75 down down correct
BFST.US Business First Bancshares Inc 20201214 0 20.5 20.69 20.15 20.5 34111 20.1131
BGCP.US BGC Partners Inc 20201214 0 4.32 4.33 4.19 4.22 2231246 4.1861 down down correct
BGFDX.US BGFDX 20201214 0 23.65 23.65 23.65 23.65 0 23.0181
BGFLX.US BGFLX 20201214 0 23.61 23.61 23.61 23.61 0 22.952
BGFTX.US BGFTX 20201214 0 23.57 23.57 23.57 23.57 0 22.9706
BGFV.US Big 5 Sporting Goods Corporation 20201214 0 8.12 8.19 7.75 8.09 817721 7.3238 down down correct
BGFVX.US BGFVX 20201214 0 24.61 24.61 24.61 24.61 0 23.9834
BGNE.US BeiGene Ltd 20201214 0 226.8 232.694 224.745 228.06 730300 228.06 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201214 0 0.909 0.98 0.876 0.95 1457600 0.95 up up correct
BHF.US Brighthouse Financial Inc 20201214 0 34.33 34.94 33.16 33.34 1004500 33.34 down down correct
BHFAL.US Brighthouse Financial Inc 20201214 0 26.9623 27.33 26.9623 27.33 14914 25.7773 up up correct
BHFAN.US Brighthouse Financial Inc 20201214 0 25.99 26.0799 25.93 26.03 36992 24.5918 up up correct
BHFAO.US Brighthouse Financial Inc 20201214 0 27.33 27.56 27.2801 27.51 29791 25.8903 up down incorrect
BHFAP.US Brighthouse Financial Inc 20201214 0 27.105 27.3732 27.105 27.3 26541 25.695 up up correct
BHSEU.US Bull Horn Holdings Corp 20201214 0 10.07 10.12 10.07 10.09 91400 10.09 up up correct
BHTG.US BioHiTech Global Inc 20201214 0 1.28 1.29 1.21 1.22 201800 1.22 down down correct
BIDU.US Baidu Inc 20201214 0 164.8 167.29 162.82 162.96 4907290 162.96 down down correct
BIGC.US BigCommerce Holdings Inc 20201214 0 73.27 74.395 71.05 72 1376034 72 down down correct
BIIB.US Biogen Inc 20201214 0 242.98 250.8795 242.98 245.25 1561049 245.25 up up correct
BILI.US Bilibili Inc 20201214 0 78.406 80.87 77.04 78.2 5022600 78.2 down down correct
BIMI.US BIMI International Medical Inc 20201214 0 1.84 1.93 1.82 1.88 647477 1.88 up up correct
BIOC.US Biocept Inc 20201214 0 5.47 5.75 5.31 5.36 583401 5.36 down down correct
BIOL.US BIOLASE Inc 20201214 0 0.3 0.3 0.2915 0.294 2807675 0.294 down down correct
BIOX.US Bioceres Crop Solutions Corp 20201214 0 5.454 5.74 5.41 5.42 45800 5.42 down down correct
BITF.US Bitfarms Ltd. Common Stock 20201214 0 0.68 0.74 0.67 0.71 698955 0.71 up up correct
BIVI.US BioVie Inc 20201214 0 10.5 12.28 10.5 12 331232 12 up up correct
BJRI.US BJ's Restaurants Inc 20201214 0 33.27 33.48 32.35 32.42 331433 32.42 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201214 0 2.76 2.8 2.7211 2.75 189491 2.4915 down down correct
BKEP.US Blueknight Energy Partners L.P 20201214 0 1.81 1.81 1.7 1.75 136501 1.6573 down down correct
BKEPP.US Blueknight Energy Partners L.P 20201214 0 6.2 6.32 6.16 6.32 15724 5.7702 up up correct
BKNG.US Booking Holdings Inc 20201214 0 2120.0901 2143.0601 2065.0801 2066.01 339200 2066.01 down up incorrect
BKR.US Baker Hughes Company 20201214 0 22.95 23 21.54 21.68 8371517 21.0184 down up incorrect
BKSC.US Bank of South Carolina Corporation 20201214 0 16.37 16.44 16.3339 16.35 9061 15.7248 down down correct
BKYI.US BIO 20201214 0 3.5 3.53 3.45 3.5 237753 3.5
BL.US BlackLine Inc 20201214 0 127.51 128.54 123.42 123.8 513600 123.8 down down correct
BLBD.US Blue Bird Corporation 20201214 0 16.38 16.49 15.91 15.95 59855 15.95 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20201214 0 2.8 2.8 2.8 2.8 300 2.8
BLCM.US Bellicum Pharmaceuticals Inc 20201214 0 2.97 3.19 2.97 3.15 1154000 3.15 up up correct
BLCT.US BlueCity Holdings Limited 20201214 0 10.3 11.5 10.3 10.7 412200 10.7 up down incorrect
BLDE.US Blade Air Mobility Inc 20201214 0 10.23 10.24 10.23 10.23 23700 10.23
BLDEW.US Blade Air Mobility Inc 20201214 0 1.26 1.26 1.25 1.255 13457 1.255 down up incorrect
BLDP.US Ballard Power Systems Inc 20201214 0 19.76 19.76 18.41 18.44 3980700 18.44 down down correct
BLFS.US BioLife Solutions Inc 20201214 0 41.53 42.89 40.23 40.9 296893 40.9 down down correct
BLI.US Berkeley Lights Inc 20201214 0 89.68 92.255 82.18 82.81 369600 82.81 down down correct
BLIN.US Bridgeline Digital Inc 20201214 0 2.89 2.91 2.69 2.75 140600 2.75 down up incorrect
BLKB.US Blackbaud Inc 20201214 0 56.55 58.66 56.28 57.3 412940 57.3 up up correct
BLMN.US Bloomin' Brands Inc 20201214 0 18.28 18.59 17.885 18.14 2432836 18.14 down down correct
BLNK.US Blink Charging Co 20201214 0 27.59 27.7999 25.62 26.06 4149188 26.06 down down correct
BLNKW.US BLNKW 20201214 0 23.25 23.25 21.4 21.96 27811 21.96 down down correct
BLPH.US Bellerophon Therapeutics Inc 20201214 0 6.39 6.92 6.11 6.9 155030 6.9 up up correct
BLRX.US BioLineRx Ltd 20201214 0 2.77 3.58 2.75 3.39 13491400 3.39 up down incorrect
BLSA.US BCLS Acquisition Corp 20201214 0 10.78 11 10.759 10.79 23700 10.79 up up correct
BLU.US BELLUS Health Inc 20201214 0 3.19 3.22 3.11 3.14 1060170 3.14 down down correct
BLUCX.US Bluestone Community Development Fund 20201214 0 10.12 10.12 10.12 10.12 0 9.8539
BLUE.US bluebird bio Inc 20201214 0 43.4374 46.357 43.2685 44.5279 2144703 28.8393 up up correct
BMRA.US Biomerica Inc 20201214 0 6.24 6.36 5.701 5.71 121003 5.71 down down correct
BMRC.US Bank of Marin Bancorp 20201214 0 38.54 38.625 37.7301 37.82 29330 36.8493 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20201214 0 83.11 84.95 80.93 82.85 2557966 82.85 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201214 0 31.6 31.64 31 31.12 103833 30.2742 down down correct
BNFT.US Benefitfocus Inc 20201214 0 14.05 14.05 13.5 13.59 106104 13.59 down down correct
BNGO.US Bionano Genomics Inc 20201214 0 0.5 0.5052 0.4971 0.5 3792892 0.5
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201214 0 0.18 0.181 0.1602 0.181 29406 0.181 up up correct
BNR.US Burning Rock Biotech Limited 20201214 0 25.7 25.7 24.42 24.65 143988 24.65 down down correct
BNSO.US Bonso Electronics International Inc 20201214 0 4.275 4.4 4.27 4.4 1722 4.4 up up correct
BNTC.US Benitec Biopharma Inc 20201214 0 2.74 2.86 2.6918 2.72 243025 2.72 down up incorrect
BNTX.US BioNTech SE 20201214 0 126.629 127 105.25 108.27 10907900 108.27 down down correct
BOCH.US Bank of Commerce Holdings 20201214 0 10.08 10.1586 9.84 9.85 19401 9.6617 down down correct
BOKF.US BOK Financial Corporation 20201214 0 71.39 71.93 69.8 69.95 143498 68.3785 down down correct
BOMN.US Boston Omaha Corporation 20201214 0 22.95 23.245 22.65 22.78 47200 22.78 down up incorrect
BOOM.US DMC Global Inc 20201214 0 47.59 47.59 45.55 46.96 114837 46.96 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201214 0 2.56 2.77 2.56 2.59 7000 2.59 up up correct
BOTJ.US Bank of the James Financial Group Inc 20201214 0 12.71 12.71 12.2226 12.7 1713 11.3435 down down correct
BOXL.US Boxlight Corporation 20201214 0 1.74 1.78 1.66 1.67 2899400 1.67 down down correct
BPMC.US Blueprint Medicines Corporation 20201214 0 117.28 119.66 116.16 117.31 785382 117.31 up up correct
BPOP.US Popular Inc 20201214 0 53.33 53.8 52.635 53.17 586496 51.9589 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201214 0 25.649 25.7 25.649 25.7 2493 24.3429 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201214 0 26.5 26.61 26.5 26.61 2292 25.7616 up down incorrect
BPRN.US The Bank of Princeton 20201214 0 24.46 24.99 24.01 24.01 4073 23.4758 down down correct
BPTH.US Bio 20201214 0 4.05 4.0765 3.61 3.74 326775 3.74 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201214 0 15.75 15.84 15.36 15.51 1917100 15.0606 down down correct
BPYPN.US Brookfield Property Partners L.P 20201214 0 22.55 22.55 22.17 22.31 32000 20.9924 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20201214 0 23.97 24.085 23.73 23.8 23400 22.343 down down correct
BPYPP.US Brookfield Property Partners L.P 20201214 0 24.36 24.551 24.23 24.3 14200 22.799 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201214 0 1.47 1.52 1.37 1.49 1240189 1.49 up down incorrect
BRID.US Bridgford Foods Corporation 20201214 0 19.46 19.57 19.2 19.2 1500 19.2 down up incorrect
BRKL.US Brookline Bancorp Inc 20201214 0 11.87 12.11 11.82 11.82 294186 11.4541 down down correct
BRKR.US Bruker Corporation 20201214 0 54.01 55.51 53.57 53.6 501016 53.4847 down up incorrect
BRKS.US Brooks Automation Inc 20201214 0 72.63 77.4382 72.63 75.07 770235 74.816 up up correct
BRLIR.US Brilliant Acquisition Corporation 20201214 0 0.35 0.35 0.32 0.32 51211 0.32 down down correct
BRLIU.US Brilliant Acquisition Corporation 20201214 0 10.8 10.815 10.73 10.815 1500 10.815 up up correct
BRLIW.US Brilliant Acquisition Corporation 20201214 0 0.69 0.7 0.6 0.66 110687 0.66 down down correct
BROG.US Brooge Energy Limited 20201214 0 9.19 11.09 9.19 10.7 20000 10.7 up down incorrect
BROGW.US Brooge Energy Limited 20201214 0 0.6 0.69 0.575 0.69 28600 0.69 up up correct
BRP.US BRP Group Inc 20201214 0 28.77 28.83 26.51 27.51 1212200 27.51 down down correct
BRQS.US Borqs Technologies Inc 20201214 0 1.05 1.08 1.01 1.05 1559865 1.05
BRTX.US BioRestorative Therapies Inc. Common Stock 20201214 0 0.0105 0.0117 0.0095 0.01 24835265 40 down down correct
BRY.US Berry Corporation 20201214 0 3.89 3.945 3.755 3.83 330268 3.7208 down down correct
BSBK.US Bogota Financial Corp 20201214 0 9.21 9.25 9.12 9.13 4700 9.13 down down correct
BSET.US Bassett Furniture Industries Incorporated 20201214 0 18.16 18.8104 17.87 17.89 80532 17.4809 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20201214 0 2.13 2.13 2.13 2.13 0 2.13
BSGM.US BioSig Technologies Inc 20201214 0 5.31 5.49 4.82 4.84 353300 4.84 down down correct
BSQR.US BSQUARE Corporation 20201214 0 1.28 1.36 1.25 1.29 109900 1.29 up up correct
BSRR.US Sierra Bancorp 20201214 0 23.9965 24.19 23.74 23.81 33172 22.9908 down down correct
BSVN.US Bank7 Corp 20201214 0 12.33 12.58 12.065 12.31 8332 11.9338 down down correct
BSY.US Bentley Systems Incorporated 20201214 0 36.53 36.9495 35.01 36.25 542013 36.1684 down down correct
BTAI.US BioXcel Therapeutics Inc 20201214 0 44.335 47.8 43.79 46.36 539000 46.36 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201214 0 9.95 10.15 9.92 10 101400 10 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201214 0 10.4 10.45 10.38 10.42 99500 10.42 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20201214 0 1.15 1.2 0.97 1.07 219741 1.07 down up incorrect
BTB.US Bit Brother Limited 20201214 0 1.74 1.755 1.67 1.68 239200 1.68 down down correct
BTBT.US Bit Digital Inc 20201214 0 6.31 6.48 5.93 6.02 1077151 6.02 down down correct
BTCS.US BTCS Inc. Common Stock 20201214 0 0.1281 0.1281 0.1196 0.1205 37456 1.205 down down correct
BTCY.US Biotricity Inc. Common Stock 20201214 0 0.8 0.8 0.72 0.74 56800 0.74 down up incorrect
BTRS.US BTRS Holdings Inc 20201214 0 14.84 15.4394 13.78 13.83 610367 13.83 down down correct
BTRSW.US BTRS Holdings Inc 20201214 0 3.83 3.9 3.54 3.64 231917 3.64 down down correct
BTWN.US Bridgetown Holdings Limited 20201214 0 11.327 11.35 11 11.08 831136 11.08 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20201214 0 11.7 12 11.58 11.74 608900 11.74 up down incorrect
BTWNW.US Bridgetown Holdings Limited 20201214 0 2.99 3.16 2.6 2.65 460873 2.65 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201214 0 2.19 2.21 2.09 2.12 222564 4.24 down down correct
BUSE.US First Busey Corporation 20201214 0 21.32 21.465 20.95 21.23 321226 20.4474 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20201214 0 3.64 3.65 3.07 3.21 771900 3.21 down up incorrect
BWACU.US Better World Acquisition Corp 20201214 0 10.42 10.42 10.3 10.32 15300 10.32 down down correct
BWAY.US BrainsWay Ltd 20201214 0 6.34 6.34 6.21 6.22 18300 6.22 down up incorrect
BWB.US Bridgewater Bancshares Inc 20201214 0 12.52 12.57 12.35 12.42 48200 12.42 down down correct
BWEN.US Broadwind Inc 20201214 0 3.9 4.17 3.85 3.95 212201 3.95 up up correct
BWFG.US Bankwell Financial Group Inc 20201214 0 20 20.22 19.71 19.71 11447 19.2539 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201214 0 29.82 30.521 29.75 29.75 19900 28.3493 down down correct
BXRX.US Baudax Bio Inc 20201214 0 1.13 1.15 1.075 1.09 2863224 1.09 down down correct
BYFC.US Broadway Financial Corporation 20201214 0 1.7 1.725 1.68 1.7 157317 1.7
BYND.US Beyond Meat Inc 20201214 0 139.43 142.59 136.68 137.73 3124753 137.73 down down correct
BYRN.US Byrna Technologies Inc 20201214 0 16.1 16.75 15.9 16.01 13650 16.01 down down correct
BYSI.US BeyondSpring Inc 20201214 0 10.898 11.37 10.61 11.3 386100 11.3 up down incorrect
BZUN.US Baozun Inc 20201214 0 35.78 36.42 35.39 35.63 1117042 35.63 down down correct
CAAS.US China Automotive Systems Inc 20201214 0 7.07 7.1 6.21 6.41 488867 6.41 down down correct
CABA.US Cabaletta Bio Inc 20201214 0 14.94 15.11 14.525 14.85 135600 14.85 down down correct
CAC.US Camden National Corporation 20201214 0 36.67 36.67 35.93 36.01 33511 34.8919 down down correct
CACC.US Credit Acceptance Corporation 20201214 0 338.77 342.1738 328.28 330.4 70396 330.4 down down correct
CADCX.US CADCX 20201214 0 24.89 24.89 24.89 24.89 0 23.6608
CADE.US PA 20201214 0 26.58 26.58 26.3507 26.4251 5598 25.0974 down down correct
CADEX.US CADEX 20201214 0 24.96 24.96 24.96 24.96 0 23.7309
CADFX.US CION Ares Diversified Credit Fund W 20201214 0 25.09 25.09 25.09 25.09 0 23.8647
CADSX.US CADSX 20201214 0 25.03 25.03 25.03 25.03 0 23.8016
CADUX.US CADUX 20201214 0 25.05 25.05 25.05 25.05 0 23.8247
CADWX.US CADWX 20201214 0 24.96 24.96 24.96 24.96 0 23.7334
CAKE.US The Cheesecake Factory Incorporated 20201214 0 37.33 37.62 35.375 35.39 1310984 35.39 down down correct
CALA.US Calithera Biosciences Inc 20201214 0 4.93 5.05 4.865 4.91 460000 4.91 down down correct
CALB.US California BanCorp 20201214 0 16.7 17.25 16.7 16.91 13100 16.91 up down incorrect
CALM.US Cal 20201214 0 36.156 38.05 36.15 37.18 296923 37.1465 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20201214 0 34 34.39 33.52 33.6 5400 33.6 down down correct
CAMP.US CalAmp Corp 20201214 0 10.43 10.95 10.29 10.59 365982 10.59 up down incorrect
CAMT.US Camtek Ltd 20201214 0 20.1 20.49 19.98 20 141200 20 down down correct
CAN.US Canaan Inc 20201214 0 3.5 3.6 3.38 3.51 4013900 3.51 up down incorrect
CAPR.US Capricor Therapeutics Inc 20201214 0 4.2 4.33 4.17 4.27 466749 4.27 up down incorrect
CAR.US Avis Budget Group Inc 20201214 0 40.09 40.24 37.17 37.31 1739947 37.31 down up incorrect
CARA.US Cara Therapeutics Inc 20201214 0 15.02 15.32 14.8001 14.9 458646 14.9 down down correct
CARE.US Carter Bankshares Inc 20201214 0 9.6 9.79 9.33 9.7 67700 9.7 up up correct
CARG.US CarGurus Inc 20201214 0 28.85 30.285 28.74 29.985 4219400 29.985 up up correct
CARV.US Carver Bancorp Inc 20201214 0 6.58 6.6199 6.26 6.34 193790 6.34 down down correct
CASA.US Casa Systems Inc 20201214 0 6.76 6.8 6.564 6.66 176100 6.66 down down correct
CASH.US Meta Financial Group Inc 20201214 0 35 35.1304 34.3063 34.45 250478 34.3161 down down correct
CASI.US CASI Pharmaceuticals Inc 20201214 0 2.8 2.8 2.41 2.43 465000 2.43 down up incorrect
CASS.US Cass Information Systems Inc 20201214 0 43.49 43.76 42.63 43.03 44982 41.9725 down down correct
CASY.US Casey's General Stores Inc 20201214 0 177.71 178.625 172.58 173.04 273081 171.8591 down up incorrect
CATB.US Catabasis Pharmaceuticals Inc 20201214 0 2.13 2.19 2.01 2.05 1636882 12.3 down down correct
CATC.US Cambridge Bancorp 20201214 0 72.95 72.95 70.66 70.67 14078 68.727 down down correct
CATY.US Cathay General Bancorp 20201214 0 30.72 30.99 29.91 30.35 422797 29.6471 down down correct
CBAN.US Colony Bankcorp Inc 20201214 0 14.5 14.7499 14.2 14.2 9502 13.8492 down down correct
CBAT.US CBAK Energy Technology Inc 20201214 0 5.2199 5.23 4.71 4.93 4317437 4.93 down down correct
CBAY.US CymaBay Therapeutics Inc 20201214 0 7.02 7.44 7.02 7.19 696041 7.19 up up correct
CBFV.US CB Financial Services Inc 20201214 0 20.9 20.9 20.21 20.38 9190 19.5058 down down correct
CBIO.US Catalyst Biosciences Inc 20201214 0 6.22 7.33 6.22 7.29 1031211 7.29 up up correct
CBLI.US Cleveland BioLabs Inc 20201214 0 2.97 2.97 2.81 2.85 56432 2.85 down down correct
CBMB.US CBM Bancorp Inc 20201214 0 13.41 13.41 13.41 13.41 1352 12.552
CBNK.US Capital Bancorp Inc 20201214 0 12.8 12.88 12.41 12.5 68562 12.4497 down down correct
CBOE.US Cboe Global Markets Inc 20201214 0 86.45 88.99 85.72 88.25 872035 87.2115 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20201214 0 136.34 137.04 133.86 134.98 345850 132.7531 down down correct
CBSH.US Commerce Bancshares Inc 20201214 0 64.08 64.325 62.61 62.98 305932 59.1196 down down correct
CBTX.US CBTX Inc 20201214 0 23.5 24.0899 22.81 23.71 38150 23.2947 up up correct
CCAC.US WT 20201214 0 1.85 1.85 1.65 1.68 144815 1.68 down down correct
CCAP.US Crescent Capital BDC Inc 20201214 0 14.89 15.04 14.73 14.97 22400 13.5908 up down incorrect
CCB.US Coastal Financial Corporation 20201214 0 22.24 23.05 22 22.01 16800 22.01 down down correct
CCBG.US Capital City Bank Group Inc 20201214 0 25.64 25.94 25.55 25.6 22855 24.9899 down up incorrect
CCCC.US C4 Therapeutics Inc 20201214 0 29.5 33.25 29.5 32.15 461300 32.15 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201214 0 27.54 27.86 27.5 27.69 97418 25.7302 up up correct
CCEL.US Cryo 20201214 0 7.55 7.7 7.5 7.59 4200 7.59 up up correct
CCEP.US Coca 20201214 0 47.12 47.35 46.715 47 792783 45.6293 down down correct
CCLFX.US CCLFX 20201214 0 10.52 10.52 10.52 10.52 0 9.6512
CCLP.US CSI Compressco LP 20201214 0 1.17 1.18 1.11 1.11 103161 1.0878 down down correct
CCMP.US CMC Materials Inc 20201214 0 146.78 148.91 145.52 145.86 148444 143.6804 down down correct
CCNC.US Code Chain New Continent Limited 20201214 0 1.59 1.65 1.52 1.56 202236 1.56 down down correct
CCNE.US CNB Financial Corporation 20201214 0 21.7 21.7 20.59 20.66 40649 20.0966 down down correct
CCNEP.US CNB Financial Corporation 20201214 0 25.65 25.75 25.56 25.56 8100 23.9523 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20201214 0 58.89 60.06 58.32 59.32 342382 56.7421 up up correct
CCRN.US Cross Country Healthcare Inc 20201214 0 9.36 9.8 9.23 9.33 338161 9.33 down down correct
CCXI.US ChemoCentryx Inc 20201214 0 61.89 65.2 61.455 62.85 865100 62.85 up up correct
CD.US Chindata Group Holdings Limited 20201214 0 21.3 21.85 18.57 18.71 1427522 18.71 down up incorrect
CDAK.US Codiak BioSciences Inc 20201214 0 15.5 15.75 14 15.56 194300 15.56 up down incorrect
CDEV.US Centennial Resource Development Inc 20201214 0 1.9 1.91 1.6 1.71 8719900 1.71 down down correct
CDK.US CDK Global Inc 20201214 0 50.84 51.06 49.69 50.25 874490 49.5835 down down correct
CDLX.US Cardlytics Inc 20201214 0 135.24 139.595 133.82 137.22 487200 137.22 up up correct
CDMO.US Avid Bioservices Inc 20201214 0 10.59 11.4 10.55 10.72 692900 10.72 up down incorrect
CDNA.US CareDx Inc 20201214 0 70.62 74.74 68.3 69.29 827854 69.29 down down correct
CDNS.US Cadence Design Systems Inc 20201214 0 118.41 122.02 118.41 121.31 1357239 121.31 up up correct
CDTX.US Cidara Therapeutics Inc 20201214 0 2.02 2.15 2.02 2.05 273900 2.05 up up correct
CDW.US CDW Corporation 20201214 0 131.57 134.11 130.75 131.73 937023 130.4824 up up correct
CDXC.US ChromaDex Corporation 20201214 0 5.64 5.74 5.06 5.12 792215 5.12 down down correct
CDXS.US Codexis Inc 20201214 0 18.8 19.69 18.58 18.84 965700 18.84 up up correct
CDZI.US Cadiz Inc 20201214 0 10.45 10.65 10.45 10.47 185646 10.47 up up correct
CECE.US CECO Environmental Corp 20201214 0 7.25 7.3 7.25 7.25 46208 7.25
CEDAX.US CEDAX 20201214 0 25.22 25.22 25.22 25.22 0 24.8084
CEDIX.US Destra International & Event 20201214 0 25.23 25.23 25.23 25.23 0 24.3221
CEDLX.US CEDLX 20201214 0 25.21 25.21 25.21 25.21 0 24.8292
CEDTX.US CEDTX 20201214 0 25.18 25.18 25.18 25.18 0 24.8249
CELC.US Celcuity Inc 20201214 0 11.11 11.75 10.701 11.025 10900 11.025 down down correct
CELH.US Celsius Holdings Inc 20201214 0 36.82 37.47 35.6 35.66 477220 35.66 down down correct
CELU.US Celularity Inc 20201214 0 11.67 11.8 11.25 11.39 1128100 11.39 down down correct
CEMI.US Chembio Diagnostics Inc 20201214 0 5.99 6.11 5.55 5.56 1192100 5.56 down down correct
CENT.US Central Garden & Pet Company 20201214 0 37.9 38.08 36.72 37.01 53600 37.01 down down correct
CENTA.US Central Garden & Pet Company 20201214 0 35.43 35.45 34.21 34.52 271750 34.52 down down correct
CENX.US Century Aluminum Company 20201214 0 11.85 11.92 10.6902 10.72 953441 10.72 down down correct
CERC.US Cerecor Inc 20201214 0 2.7 2.78 2.67 2.69 230035 2.69 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20201214 0 17.11 18.235 16.79 17.04 996626 17.04 down down correct
CERN.US Cerner Corporation 20201214 0 74.95 75.03 74.14 74.25 1521998 73.1727 down down correct
CERS.US Cerus Corporation 20201214 0 7.63 7.9 7.13 7.13 3698404 7.13 down down correct
CERT.US Certara Inc 20201214 0 35.01 36.27 33.4 33.59 3075700 33.59 down down correct
CETX.US Cemtrex Inc 20201214 0 1.26 1.32 1.24 1.26 726461 1.26
CETXW.US Cemtrex Inc. Series 1 Warrant 20201214 0 0.0869 0.0898 0.082 0.082 9064 0.082 down down correct
CEVA.US CEVA Inc 20201214 0 39.33 40 39.02 39.69 116197 39.69 up up correct
CFB.US CrossFirst Bankshares Inc 20201214 0 10.05 10.11 9.88 9.89 94100 9.89 down down correct
CFBK.US CF Bankshares Inc 20201214 0 15.53 15.97 15.53 15.94 4453 15.8313 up up correct
CFFI.US C&F Financial Corporation 20201214 0 36.84 37.15 36.5 36.94 7833 35.8193 up up correct
CFFN.US Capitol Federal Financial Inc 20201214 0 12.42 12.42 12.11 12.13 631585 11.4458 down down correct
CFMS.US Conformis Inc 20201214 0 0.66 0.68 0.643 0.646 376400 0.646 down down correct
CFRX.US ContraFect Corporation 20201214 0 5.3 5.43 5.13 5.17 143600 5.17 down down correct
CG.US The Carlyle Group Inc 20201214 0 29.77 29.905 29.28 29.4 1146779 28.7675 down down correct
CGBD.US TCG BDC Inc 20201214 0 11.01 11.13 10.84 11.01 298164 9.8078
CGC.US Canopy Growth Corporation 20201214 0 26.59 26.96 25.28 25.28 3891500 25.28 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201214 0 23.91 23.91 23.91 23.91 0 22.8133
CGEN.US Compugen Ltd 20201214 0 12.66 13.6 12.66 12.92 1462424 12.92 up up correct
CGNX.US Cognex Corporation 20201214 0 76.53 79.065 76.53 77.84 925307 77.6053 up up correct
CGO.US Calamos Global Total Return Fund 20201214 0 14.19 14.73 14.16 14.51 75414 13.4561 up up correct
CGRN.US Capstone Green Energy Corporation 20201214 0 7.48 7.72 7.2906 7.45 160249 7.45 down up incorrect
CHCI.US Comstock Holding Companies Inc 20201214 0 3.19 3.25 3.08 3.15 36602 3.15 down down correct
CHCO.US City Holding Company 20201214 0 70.95 70.95 69.98 70.07 68326 67.9411 down down correct
CHDN.US Churchill Downs Incorporated 20201214 0 195.64 197.98 193.24 196.35 305284 195.7481 up up correct
CHEF.US The Chefs' Warehouse Inc 20201214 0 24.2 24.48 22.99 23.3 676096 23.3 down up incorrect
CHEK.US Check 20201214 0 0.34 0.3498 0.3312 0.34 1571933 0.34
CHI.US Calamos Convertible Opportunities and Income Fund 20201214 0 13.21 13.32 13.16 13.17 216281 12.2207 down down correct
CHKP.US Check Point Software Technologies Ltd 20201214 0 120.47 123.52 120.07 122.52 1122631 122.52 up up correct
CHMG.US Chemung Financial Corporation 20201214 0 33.79 34.1 33.461 33.53 10347 32.3959 down down correct
CHNG.US Change Healthcare Inc 20201214 0 18.56 18.56 17.93 18 1069800 18 down down correct
CHNGU.US Change Healthcare Inc 20201214 0 64.94 64.94 63.18 63.18 3700 60.6621 down down correct
CHNR.US China Natural Resources Inc 20201214 0 1.43 1.49 1.42 1.43 90685 1.43
CHPM.US CHP Merger Corp 20201214 0 10.44 10.44 10.25 10.25 3900 10.25 down down correct
CHPMU.US CHP Merger Corp 20201214 0 10.45 10.45 10.45 10.45 0 10.45
CHPMW.US CHP Merger Corp 20201214 0 1.39 1.4 1.24 1.3 5200 1.3 down up incorrect
CHRS.US Coherus BioSciences Inc 20201214 0 17.99 18.68 17.85 18.17 941019 18.17 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201214 0 94.08 94.35 91.34 91.78 1145013 89.7767 down up incorrect
CHSCL.US CHS Inc 20201214 0 29.33 29.4 28.92 29.02 46343 26.7788 down down correct
CHSCM.US CHS Inc 20201214 0 28.05 28.05 27.945 27.98 14622 25.9423 down down correct
CHSCN.US CHS Inc 20201214 0 27.91 28.14 27.91 27.93 14677 25.7988 up up correct
CHSCO.US CHS Inc 20201214 0 28.84 28.85 28.61 28.6801 34388 26.3141 down down correct
CHSCP.US CHS Inc 20201214 0 30.25 30.31 30.21 30.31 20305 27.9209 up up correct
CHTR.US Charter Communications Inc 20201214 0 654.77 656.24 649.11 649.67 1284618 649.67 down down correct
CHUY.US Chuy's Holdings Inc 20201214 0 25.36 25.82 25.15 25.58 79015 25.58 up up correct
CHW.US Calamos Global Dynamic Income Fund 20201214 0 9.47 9.52 9.4207 9.46 133047 8.7225 down down correct
CHX.US ChampionX Corporation 20201214 0 14.09 14.3 13.8 14.01 3164800 14.01 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20201214 0 13.93 14.06 13.91 13.95 238855 12.9424 up up correct
CIDM.US Cinedigm Corp 20201214 0 0.8333 0.9299 0.82 0.879 15872530 0.879 up up correct
CIGI.US Colliers International Group Inc 20201214 0 88.1 89.14 87.36 88.42 41404 88.3322 up up correct
CIH.US China Index Holdings Limited 20201214 0 2.01 2.01 1.93 1.97 141500 1.97 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201214 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201214 0 80.98 82.385 79.435 79.61 964286 77.3046 down down correct
CIVB.US Civista Bancshares Inc 20201214 0 17.39 17.39 17.02 17.1 34110 16.7121 down down correct
CIZN.US Citizens Holding Company 20201214 0 21.62 21.655 21.16 21.16 6100 19.8995 down down correct
CJJD.US China Jo 20201214 0 1.01 1.045 1.01 1.02 372561 1.02 up up correct
CKPT.US Checkpoint Therapeutics Inc 20201214 0 2.48 2.55 2.43 2.47 449900 2.47 down down correct
CLAR.US Clarus Corporation 20201214 0 15.06 15.3402 15.06 15.125 161033 15.0572 up down incorrect
CLBK.US Columbia Financial Inc 20201214 0 15.17 15.23 14.83 15.08 167400 15.08 down down correct
CLBS.US Caladrius Biosciences Inc 20201214 0 1.29 1.48 1.25 1.45 1544348 1.45 up up correct
CLBT.US Cellebrite DI 20201214 0 10.39 10.39 10 10.14 91000 10.14 down down correct
CLDB.US Cortland Bancorp 20201214 0 17.47 17.8707 17.227 17.8707 3809 17.521 up up correct
CLDX.US Celldex Therapeutics Inc 20201214 0 17.96 19.15 17.7657 18.24 574337 18.24 up up correct
CLEU.US China Liberal Education Holdings Limited 20201214 0 5.84 6.13 5.84 5.95 49700 5.95 up down incorrect
CLFD.US Clearfield Inc 20201214 0 25.59 28.32 25.59 26.43 324730 26.43 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20201214 0 9.26 9.8 9.05 9.19 22200 9.19 down down correct
CLIR.US ClearSign Technologies Corporation 20201214 0 2.77 2.8 2.58 2.62 133654 2.62 down down correct
CLLS.US Cellectis S.A 20201214 0 29.62 32.3 29.62 31.21 573690 31.21 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20201214 0 3.81 3.84 3.7401 3.83 90163 3.83 up up correct
CLNE.US Clean Energy Fuels Corp 20201214 0 4.48 4.5 4.205 4.21 1814958 4.21 down down correct
CLNN.US Clene Inc 20201214 0 11.2 11.2 10.94 11.0199 23400 11.0199 down down correct
CLOV.US Clover Health Investments Corp 20201214 0 11.55 11.55 11.12 11.23 7926299 11.23 down down correct
CLPS.US CLPS Incorporation 20201214 0 3.15 3.18 3.02 3.17 199001 3.17 up up correct
CLPT.US ClearPoint Neuro Inc 20201214 0 10.7 10.91 9.92 9.98 246200 9.98 down down correct
CLRB.US Cellectar Biosciences Inc 20201214 0 2.18 2.2 2.05 2.07 1897334 2.07 down up incorrect
CLRO.US ClearOne Inc 20201214 0 2.74 2.75 2.45 2.49 175200 2.49 down up incorrect
CLSD.US Clearside Biomedical Inc 20201214 0 1.98 2.13 1.92 2.08 1399300 2.08 up up correct
CLSK.US CleanSpark Inc 20201214 0 16.63 17.77 15.65 16.26 3859870 16.26 down down correct
CLSN.US Celsion Corporation 20201214 0 0.689 0.6991 0.6511 0.6605 1643638 0.6605 down down correct
CLVS.US Clovis Oncology Inc 20201214 0 4.9 5.425 4.895 5.33 6084666 5.33 up up correct
CLWT.US Euro Tech Holdings Company Limited 20201214 0 1.89 1.932 1.854 1.9022 12222 1.8011 up down incorrect
CLXT.US Calyxt Inc 20201214 0 3.99 4.59 3.863 4.25 487500 4.25 up down incorrect
CMBM.US Cambium Networks Corporation 20201214 0 25.32 25.5 24.015 24.36 515400 24.36 down down correct
CMCO.US Columbus McKinnon Corporation 20201214 0 40.83 41.165 40.34 40.48 60997 40.2761 down up incorrect
CMCSA.US Comcast Corporation 20201214 0 50.853 51.27 50.75 50.99 14005770 50.0885 up up correct
CMCT.US CIM Commercial Trust Corporation 20201214 0 12 12.065 11.4 11.45 30376 11.0517 down down correct
CME.US CME Group Inc 20201214 0 181.71 182.28 177.54 177.55 1382247 169.7107 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201214 0 15.1 15.56 15.1 15.5 1032800 15.5 up up correct
CMII.US CM Life Sciences II Inc 20201214 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201214 0 8.99 9.46 8.62 8.85 108200 8.85 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201214 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201214 0 27.36 27.36 23.68 24.64 9008 24.64 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20201214 0 17.77 17.77 15.35 15.35 11800 15.35 down down correct
CMPR.US Cimpress plc 20201214 0 91.71 94.17 91.31 91.95 115979 91.95 up up correct
CMPS.US COMPASS Pathways plc 20201214 0 59.37 61.69 53.64 55.16 531187 55.16 down down correct
CMRX.US Chimerix Inc 20201214 0 5 5.12 4.9 5.08 400752 5.08 up up correct
CMTL.US Comtech Telecommunications Corp 20201214 0 17.38 18.3878 17.195 17.54 506843 17.2366 up up correct
CNBKA.US Century Bancorp Inc 20201214 0 74.64 75.61 73.9 73.9 6368 73.3771 down down correct
CNCE.US Concert Pharmaceuticals Inc 20201214 0 12.98 13.39 12.555 12.84 186000 12.84 down down correct
CNDT.US Conduent Incorporated 20201214 0 5.382 5.382 4.95 5.07 2076800 5.07 down up incorrect
CNET.US ZW Data Action Technologies Inc 20201214 0 1.36 1.39 1.23 1.25 2529252 1.25 down down correct
CNFR.US Conifer Holdings Inc 20201214 0 2.45 2.45 2.3 2.334 3600 2.334 down down correct
CNNB.US Cincinnati Bancorp Inc 20201214 0 11.24 11.29 11.24 11.29 1300 11.29 up up correct
CNOB.US ConnectOne Bancorp Inc 20201214 0 20.94 20.94 20.16 20.21 84747 19.9021 down down correct
CNRLX.US CNRLX 20201214 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20201214 0 10.35 10.35 10.35 10.35 0 9.2803
CNSL.US Consolidated Communications Holdings Inc 20201214 0 5.41 5.41 4.995 5.02 750567 5.02 down down correct
CNSP.US CNS Pharmaceuticals Inc 20201214 0 2.48 2.559 2.25 2.43 209500 2.43 down up incorrect
CNTG.US Centogene N.V 20201214 0 11.43 12.37 11.42 11.79 78900 11.79 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20201214 0 226 262 216 252 4100 252 up down incorrect
CNTY.US Century Casinos Inc 20201214 0 6.3 6.35 5.915 6.03 370778 6.03 down down correct
CNXC.US Concentrix Corporation 20201214 0 101.82 101.95 92.4 94.25 538000 94.1221 down up incorrect
CNXN.US PC Connection Inc 20201214 0 45.41 46.38 45.41 46.06 103241 44.854 up down incorrect
COCP.US Cocrystal Pharma Inc 20201214 0 1.6 1.6 1.5 1.51 1441473 1.51 down down correct
CODA.US Coda Octopus Group Inc 20201214 0 6.43 6.43 6.18 6.34 14346 6.34 down down correct
CODX.US Co 20201214 0 10.1 11.1 10.05 10.66 2303070 10.66 up up correct
COFS.US ChoiceOne Financial Services Inc 20201214 0 30.98 31.25 30.1 30.41 6974 29.331 down down correct
COGT.US Cogent Biosciences Inc 20201214 0 10.64 11.96 10.51 10.69 387529 10.69 up up correct
COHR.US Coherent Inc 20201214 0 137.28 138.98 136.645 137.35 105625 137.35 up up correct
COHU.US Cohu Inc 20201214 0 37.64 39.14 35.22 36.15 892782 36.15 down down correct
COKE.US Coca 20201214 0 260.58 263.7424 260.54 262.81 17146 262.0189 up up correct
COLB.US Columbia Banking System Inc 20201214 0 34.14 34.14 33.21 33.49 439744 32.5607 down down correct
COLL.US Collegium Pharmaceutical Inc 20201214 0 18.85 19.1 18.345 18.66 156909 18.66 down down correct
COLM.US Columbia Sportswear Company 20201214 0 84.37 84.62 82.81 83.69 324176 82.8573 down up incorrect
COMM.US CommScope Holding Company Inc 20201214 0 13.32 13.67 12.95 13.08 2987237 12.981 down down correct
COMS.US COMSovereign Holding Corp 20201214 0 1.52 1.52 1.32 1.35 27951 4.05 down down correct
CONE.US CyrusOne Inc 20201214 0 66.45 67.69 66.04 66.68 1255087 64.8168 up down incorrect
CONN.US Conn's Inc 20201214 0 11.2 11.6203 11.05 11.13 564123 11.13 down down correct
CONXU.US CONX Corp 20201214 0 10.439 10.44 10.3 10.32 265800 10.32 down down correct
COOP.US Mr. Cooper Group Inc 20201214 0 27.71 28.1 26.8 27.39 723900 27.39 down down correct
CORE.US Core 20201214 0 31.06 31.06 30.32 30.46 113270 30.183 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20201214 0 25.65 25.96 25.33 25.65 957905 25.65
COST.US Costco Wholesale Corporation 20201214 0 376.56 378.18 373.21 374.38 2778433 371.5449 down down correct
COUP.US Coupa Software Incorporated 20201214 0 318 322.73 312.68 314.79 666282 314.79 down up incorrect
COWN.US Cowen Inc 20201214 0 26.43 26.88 25.83 25.92 348516 25.6526 down down correct
COWNL.US Cowen Group Inc 20201214 0 26.95 27.01 26.95 27.01 1053 25.144 up up correct
CPHC.US Canterbury Park Holding Corporation 20201214 0 12.43 12.47 12.21 12.45 4400 12.45 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20201214 0 3.04 3.08 2.98 3.01 85900 3.01 down down correct
CPLP.US Capital Product Partners L.P 20201214 0 8.17 8.22 8.005 8.12 95702 7.845 down down correct
CPRDX.US CPRDX 20201214 0 10.2 10.2 10.2 10.2 0 9.7073
CPREX.US CPREX 20201214 0 10.2 10.2 10.2 10.2 0 9.6883
CPRSX.US CPRSX 20201214 0 10.2 10.2 10.2 10.2 0 9.7706
CPRT.US Copart Inc 20201214 0 117.5 119.94 117.135 118.29 1874682 118.29 up up correct
CPRTX.US CPRTX 20201214 0 10.18 10.18 10.18 10.18 0 9.7462
CPRX.US Catalyst Pharmaceuticals Inc 20201214 0 3.72 3.99 3.57 3.83 3447521 3.83 up up correct
CPSH.US CPS Technologies Corporation 20201214 0 2.26 2.3499 2.25 2.29 77418 2.29 up down incorrect
CPSI.US Computer Programs and Systems Inc 20201214 0 27.32 27.67 26.72 27.2 139600 27.2 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20201214 0 4.03 4.04 3.94 4.01 35700 4.01 down up incorrect
CPTAG.US Capitala Finance Corp 20201214 0 23.647 23.95 23.647 23.65 2246 22.3431 up down incorrect
CPTAL.US Capitala Finance Corp 20201214 0 23.45 23.98 23.45 23.77 6842 22.3969 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201214 0 17.51 17.88 17.5 17.51 155800 16.1467
CRAI.US CRA International Inc 20201214 0 52.25 53.48 52.21 52.52 26351 51.8524 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201214 0 1.36 1.39 1.34 1.39 3649500 1.39 up up correct
CRDF.US Cardiff Oncology Inc 20201214 0 18.83 20.64 18.7065 20.3 817810 20.3 up up correct
CRDFX.US CRDFX 20201214 0 23.91 23.91 23.91 23.91 0 22.8146
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201214 0 23.91 23.91 23.91 23.91 0 22.4415
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201214 0 2.56 2.67 2.5 2.65 124824 2.65 up up correct
CRDLX.US CRDLX 20201214 0 23.9 23.9 23.9 23.9 0 22.8051
CRDTX.US Griffin Inst Access Credit Fund CL A 20201214 0 23.91 23.91 23.91 23.91 0 22.8141
CREDX.US CREDX 20201214 0 10.42 10.42 10.42 10.42 0 9.9628
CREG.US China Recycling Energy Corporation 20201214 0 3.88 3.99 3.76 3.8 147876 3.8 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201214 0 4.14 4.22 4.09 4.09 114555 4.09 down down correct
CREX.US Creative Realities Inc 20201214 0 1.21 1.5 1.19 1.34 4596833 1.34 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201214 0 0.123 0.195 0.123 0.195 5817 0.195 up up correct
CRIS.US Curis Inc 20201214 0 7.934 8.66 7.28 8.2 7548304 8.2 up down incorrect
CRMD.US CorMedix Inc 20201214 0 8.49 8.49 7.86 8.08 328762 8.08 down down correct
CRMT.US America's Car 20201214 0 114.94 116.64 109.99 111.46 52500 111.46 down down correct
CRNC.US Cerence Inc 20201214 0 92.37 93.75 87.77 88.46 603600 88.46 down down correct
CRNT.US Ceragon Networks Ltd 20201214 0 2.94 2.95 2.85 2.88 325700 2.88 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201214 0 13.37 14.08 13.2 13.73 179700 13.73 up up correct
CRON.US Cronos Group Inc 20201214 0 8.04 8.19 7.84 7.87 2681200 7.87 down down correct
CROX.US Crocs Inc 20201214 0 63.3 64.89 63.3 63.64 798682 63.64 up up correct
CRSP.US CRISPR Therapeutics AG 20201214 0 153.51 159.95 150.02 150.06 2018500 150.06 down up incorrect
CRSR.US Corsair Gaming Inc 20201214 0 34.15 36.29 34.09 35.91 2452700 35.91 up up correct
CRTD.US Creatd Inc 20201214 0 3.51 3.9 3.33 3.71 199192 3.71 up down incorrect
CRTDW.US Creatd Inc 20201214 0 1.05 1.0999 1 1.0999 12910 1.0999 up up correct
CRTO.US Criteo S.A 20201214 0 19 19.3 18.65 18.68 195774 18.68 down down correct
CRTX.US Cortexyme Inc 20201214 0 30.04 32.77 28.12 30.09 673500 30.09 up up correct
CRUS.US Cirrus Logic Inc 20201214 0 78.02 79.55 78.02 78.39 405652 78.39 up up correct
CRVL.US CorVel Corporation 20201214 0 95.11 95.5 93.74 94.5 29500 94.5 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20201214 0 4.06 4.084 3.86 3.95 150000 3.95 down down correct
CRWD.US CrowdStrike Holdings Inc 20201214 0 176.8115 179.5131 172.88 173.8 3276771 173.8 down down correct
CRWS.US Crown Crafts Inc 20201214 0 7.18 7.35 6.83 6.89 31023 6.296 down up incorrect
CSBR.US Champions Oncology Inc 20201214 0 11.76 11.94 11.18 11.55 92148 11.55 down up incorrect
CSCO.US Cisco Systems Inc 20201214 0 44.27 44.91 44.15 44.24 16112330 42.9822 down down correct
CSCW.US Color Star Technology Co. Ltd 20201214 0 0.52 0.535 0.5 0.5125 1133265 0.5125 down down correct
CSGP.US CoStar Group Inc 20201214 0 850 860.77 845.95 853.2 150555 85.32 up down incorrect
CSGS.US CSG Systems International Inc 20201214 0 43.39 46 43.3 45.64 368529 44.695 up down incorrect
CSII.US Cardiovascular Systems Inc 20201214 0 37.18 38.41 37.18 37.67 246223 37.67 up up correct
CSIQ.US Canadian Solar Inc 20201214 0 38.7 39.25 37.7193 38.65 1545760 38.65 down down correct
CSPI.US CSP Inc 20201214 0 8.08 8.12 7.94 7.94 4600 7.94 down down correct
CSQ.US Calamos Strategic Total Return Fund 20201214 0 15.35 15.53 15.35 15.41 162031 14.3885 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201214 0 18.34 18.85 17.6 18.05 49100 18.05 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201214 0 24.9 24.95 24.69 24.93 13400 22.7569 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201214 0 23.35 23.35 23.06 23.09 7865 21.105 down up incorrect
CSTE.US Caesarstone Ltd 20201214 0 11.7 11.8 11.44 11.5 46706 11.2573 down up incorrect
CSTL.US Castle Biosciences Inc 20201214 0 60.26 65 60.26 61.92 413200 61.92 up up correct
CSTR.US Capstar Financial Holdings Inc 20201214 0 13.08 13.38 12.97 13.25 38151 13.0949 up up correct
CSWC.US Capital Southwest Corporation 20201214 0 16.97 17 16.4 16.66 233282 15.0787 down up incorrect
CSWI.US CSW Industrials Inc 20201214 0 110.04 111.46 109.55 110.99 47101 110.472 up up correct
CSX.US CSX Corporation 20201214 0 91.21 91.33 88.89 88.92 2612330 29.3095 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20201214 0 10.3 10.361 10.26 10.28 582900 10.28 down up incorrect
CTAS.US Cintas Corporation 20201214 0 350.18 351.715 346.31 347.26 339437 344.1606 down down correct
CTBI.US Community Trust Bancorp Inc 20201214 0 37.26 37.6879 36.62 36.86 40981 35.545 down down correct
CTG.US Computer Task Group Incorporated 20201214 0 6.68 6.9 6.37 6.43 79462 6.43 down down correct
CTHR.US Charles & Colvard Ltd 20201214 0 1.32 1.32 1.28 1.3 76800 1.3 down down correct
CTIB.US Yunhong CTI Ltd 20201214 0 1.95 1.98 1.89 1.93 401652 1.93 down down correct
CTIC.US CTI BioPharma Corp 20201214 0 3.6 3.63 3.34 3.4 462327 3.4 down up incorrect
CTLP.US Cantaloupe Inc 20201214 0 9.91 10.5 9.91 10.07 214306 10.07 up up correct
CTMX.US CytomX Therapeutics Inc 20201214 0 7.624 8 7.62 7.9 976200 7.9 up up correct
CTRE.US CareTrust REIT Inc 20201214 0 22.75 22.81 22.05 22.15 1354251 21.1366 down down correct
CTRM.US Castor Maritime Inc 20201214 0 0.165 0.166 0.162 0.1648 378233 1.648 down down correct
CTRN.US Citi Trends Inc 20201214 0 42.73 43.7579 42.39 42.67 129343 42.67 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20201214 0 79 79.49 78.61 79.19 2640603 78.1947 up up correct
CTSO.US Cytosorbents Corporation 20201214 0 8.82 9.28 8.8 8.86 515294 8.86 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201214 0 1.17 1.17 1.06 1.07 1174300 1.07 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201214 0 0.32 0.32 0.26 0.26 1475 0.26 down down correct
CTXS.US Citrix Systems Inc 20201214 0 130.58 131.82 127.9 128.43 1955831 126.6309 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201214 0 5.4802 5.5733 5.4802 5.5319 91464 4.5219 up down incorrect
CUE.US Cue Biopharma Inc 20201214 0 13.34 13.97 13.055 13.62 259400 13.62 up up correct
CUEN.US Cuentas Inc 20201214 0 3.92 3.96 3.8 3.87 1265 9.675 down down correct
CURI.US CuriosityStream Inc 20201214 0 8.97 9.7 8.8 9.7 315200 9.7 up down incorrect
CURIW.US CuriosityStream Inc 20201214 0 0.98 1.2 0.93 1.17 130756 1.17 up down incorrect
CUTR.US Cutera Inc 20201214 0 21.78 23.15 21.5 21.57 138115 21.57 down down correct
CVAC.US CureVac N.V 20201214 0 126.35 129.44 118.65 121.06 730400 121.06 down up incorrect
CVBF.US CVB Financial Corp 20201214 0 20.01 20.01 19.485 19.52 280350 18.8531 down down correct
CVCO.US Cavco Industries Inc 20201214 0 180.34 184.99 178.6 179.3 31700 179.3 down down correct
CVCY.US Central Valley Community Bancorp 20201214 0 15.52 15.57 15.43 15.43 14781 15.0658 down down correct
CVET.US Covetrus Inc 20201214 0 26.9 28.27 26.9 28.05 1171400 28.05 up up correct
CVGI.US Commercial Vehicle Group Inc 20201214 0 9.49 9.71 9.35 9.4 333537 9.4 down down correct
CVGW.US Calavo Growers Inc 20201214 0 75 76.79 74.1 74.1 104989 72.0691 down down correct
CVLG.US Covenant Logistics Group Inc 20201214 0 16.98 16.98 15.55 15.58 88200 15.58 down up incorrect
CVLT.US Commvault Systems Inc 20201214 0 52.9 53.85 52.56 52.76 293579 52.76 down down correct
CVLY.US Codorus Valley Bancorp Inc 20201214 0 17.04 17.0849 16.73 16.85 18719 16.3932 down down correct
CVV.US CVD Equipment Corporation 20201214 0 4.39 4.46 4.22 4.35 28700 4.35 down down correct
CWBC.US Community West Bancshares 20201214 0 9.24 9.24 9.24 9.24 321 9.0321
CWBR.US CohBar Inc 20201214 0 1.3 1.36 1.28 1.32 557600 1.32 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20201214 0 12.01 12.01 11.45 11.45 94875 11.1352 down down correct
CWST.US Casella Waste Systems Inc 20201214 0 58.77 60.09 58.77 59.71 313825 59.71 up down incorrect
CXDC.US China XD Plastics Company Limited 20201214 0 1.06 1.08 1.03 1.06 89309 1.06
CXDO.US Crexendo Inc 20201214 0 6.61 7.31 6.61 7.05 77500 7.05 up up correct
CYAD.US Celyad Oncology SA 20201214 0 8.13 8.14 7.85 8.075 18400 8.075 down down correct
CYAN.US Cyanotech Corporation 20201214 0 3.22 3.31 3.09 3.14 15800 3.14 down down correct
CYBE.US CyberOptics Corporation 20201214 0 27.45 28.46 27.4196 27.81 71488 27.81 up up correct
CYBR.US CyberArk Software Ltd 20201214 0 110.74 113.74 110.07 112.76 326211 112.76 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201214 0 4.31 4.43 4.21 4.29 102958 4.29 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20201214 0 6.95 6.95 6.95 6.95 137 6.4955
CYCN.US Cyclerion Therapeutics Inc 20201214 0 3.27 3.45 3.21 3.27 343600 3.27
CYPS.US Cyclo3pss Corporation 20201214 0 0.0068 0.007 0.005 0.0069 119900 0.0069 up up correct
CYRN.US Cyren Ltd 20201214 0 1.02 1.09 1.02 1.07 98100 1.07 up up correct
CYRX.US Cryoport Inc 20201214 0 50.36 50.965 48.7 49.44 415598 49.44 down down correct
CYTH.US Cyclo Therapeutics Inc 20201214 0 4.35 4.35 4.05 4.09 94593 4.09 down down correct
CYTHW.US Cyclo Therapeutics Inc 20201214 0 0.85 0.85 0.85 0.85 100 0.85
CYTK.US Cytokinetics Incorporated 20201214 0 20.01 21.66 20 21.24 1656669 21.24 up down incorrect
CYTO.US Auris Medical Holding Ltd 20201214 0 2.95 3.1 2.61 2.68 1702313 2.68 down up incorrect
CYXT.US Cyxtera Technologies Inc 20201214 0 10.25 10.4782 10.12 10.14 108609 10.14 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20201214 0 2.3 2.35 2.1 2.1 16977 2.1 down down correct
CZNC.US Citizens & Northern Corporation 20201214 0 19.8 19.8892 19.48 19.74 25224 18.8342 down down correct
CZR.US Caesars Entertainment Inc 20201214 0 71.68 73.1635 70.825 71.81 1952490 71.81 up up correct
CZWI.US Citizens Community Bancorp Inc 20201214 0 10 10.26 10 10.02 13883 9.8118 up up correct
DADA.US Dada Nexus Limited 20201214 0 44.61 45 41.07 42.6 3992000 42.6 down down correct
DAKT.US Daktronics Inc 20201214 0 4.6 4.96 4.6 4.87 403764 4.87 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20201214 0 1.48 1.52 1.46 1.51 23527 5.6532 up down incorrect
DARE.US Daré Bioscience Inc 20201214 0 1.23 1.26 1.15 1.15 1054612 1.15 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20201214 0 10.24 10.25 10.1 10.105 65300 10.105 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20201214 0 10.51 11.055 10.5 11 72400 11 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20201214 0 1.0802 1.12 0.9402 0.9402 60731 0.9402 down up incorrect
DBVT.US DBV Technologies S.A 20201214 0 2.63 2.745 2.55 2.64 1349602 2.64 up up correct
DBX.US Dropbox Inc 20201214 0 24.03 24.135 23.18 23.32 18955400 23.32 down down correct
DCBO.US Docebo Inc 20201214 0 48.42 50.54 48.285 49.78 17800 49.78 up up correct
DCOM.US Dime Community Bancshares Inc 20201214 0 16.01 16.01 15.6 15.67 82804 15.1966 down down correct
DCOMP.US Dime Community Bancshares Inc 20201214 0 24.9 24.98 24.851 24.98 3400 23.6774 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20201214 0 56.56 58.914 55.26 56.98 646700 56.98 up up correct
DCT.US Duck Creek Technologies Inc 20201214 0 39.58 40.9999 39.29 40.81 349468 40.81 up up correct
DCTH.US Delcath Systems Inc 20201214 0 15.77 15.89 15.1 15.39 170871 15.39 down down correct
DDOG.US Datadog Inc 20201214 0 100 103.43 99.62 102.27 4326500 102.27 up up correct
DENN.US Denny's Corporation 20201214 0 14.05 14.25 13.74 13.8 2070752 13.8 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20201214 0 0.73 0.7399 0.7 0.71 677868 0.71 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20201214 0 10.45 10.45 10.3 10.32 21800 10.32 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201214 0 10.7614 10.7614 10.7614 10.7614 0 10.7614
DFPHW.US DFP Healthcare Acquisitions Corp 20201214 0 1.71 1.71 1.63 1.63 36044 1.63 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201214 0 0.39 0.395 0.39 0.39 32395 0.39
DGICA.US Donegal Group Inc 20201214 0 14.1 14.34 14.1 14.1 93736 13.5072
DGICB.US Donegal Group Inc 20201214 0 13.3 13.3 13.3 13.3 419 12.9146
DGII.US Digi International Inc 20201214 0 19.08 19.31 18.66 18.67 165794 18.67 down down correct
DGLY.US Digital Ally Inc 20201214 0 2.7 2.74 2.56 2.61 1500495 2.61 down up incorrect
DGNS.US Dragoneer Growth Opportunities Corp. II 20201214 0 11.65 11.65 11.33 11.35 244400 11.35 down down correct
DHC.US Diversified Healthcare Trust 20201214 0 4.23 4.44 4.22 4.31 1723949 4.2795 up up correct
DHCNI.US DHCNI 20201214 0 23.4 23.43 23.31 23.42 42700 22.073 up up correct
DHCNL.US Diversified Healthcare Trust 20201214 0 24.15 24.15 24 24 23637 24 down down correct
DHIL.US Diamond Hill Investment Group Inc 20201214 0 144.17 146 143.71 144.15 16492 141.7053 down up incorrect
DIOD.US Diodes Incorporated 20201214 0 68.59 68.79 67.11 68 331198 68 down up incorrect
DISCA.US Discovery Inc 20201214 0 29.12 29.1766 28.425 28.65 7387621 28.65 down down correct
DISCB.US Discovery Inc 20201214 0 30.48 34 30.48 34 8000 34 up down incorrect
DISCK.US Discovery Inc 20201214 0 25.88 25.89 25.11 25.21 1798036 25.21 down up incorrect
DISH.US DISH Network Corporation 20201214 0 36.42 36.42 35.02 35.03 1795575 35.03 down down correct
DJCO.US Daily Journal Corporation 20201214 0 302.39 304.98 297.1 297.1 7500 297.1 down down correct
DKNG.US DraftKings Inc 20201214 0 50.98 51.54 49.77 50.58 12597000 50.58 down down correct
DLHC.US DLH Holdings Corp 20201214 0 10.11 10.41 9.82 9.97 56700 9.97 down down correct
DLPN.US Dolphin Entertainment Inc 20201214 0 3.44 3.65 3.42 3.5 175500 3.5 up up correct
DLTH.US Duluth Holdings Inc 20201214 0 10.93 11.77 10.93 11.26 631200 11.26 up up correct
DLTR.US Dollar Tree Inc 20201214 0 107.88 108.25 106.27 107.68 2760542 107.68 down down correct
DMAC.US DiaMedica Therapeutics Inc 20201214 0 6.64 6.645 6.22 6.39 116616 6.39 down down correct
DMLP.US Dorchester Minerals L.P 20201214 0 11.78 11.85 11.35 11.4 55450 10.3951 down down correct
DMRC.US Digimarc Corporation 20201214 0 51.19 52.281 49.14 49.96 241124 49.96 down down correct
DMTK.US DermTech Inc 20201214 0 12.41 14.49 12.41 13.95 1284200 13.95 up up correct
DNLI.US Denali Therapeutics Inc 20201214 0 81 85.92 80.1 82.27 692200 82.27 up down incorrect
DOCU.US DocuSign Inc 20201214 0 224.85 228.79 222.7 228.33 2373400 228.33 up up correct
DOGZ.US Dogness (International) Corporation 20201214 0 1.82 1.8898 1.72 1.77 20800 1.77 down down correct
DOMO.US Domo Inc 20201214 0 48.7 57.2 48.55 56.43 3554500 56.43 up up correct
DOOO.US BRP Inc 20201214 0 62.44 63.16 61.22 62.33 44993 62.0228 down down correct
DORM.US Dorman Products Inc 20201214 0 97.9 98.57 95.3 96.54 167754 96.54 down down correct
DOX.US Amdocs Limited 20201214 0 67.845 67.98 67.12 67.72 623515 66.4809 down down correct
DOYU.US DouYu International Holdings Limited 20201214 0 11.31 11.54 10.81 11.46 5672100 11.46 up up correct
DPRO.US Draganfly Inc. Common Shares 20201214 0 1.75 1.8215 1.6595 1.8215 57793 1.8215 up up correct
DRIO.US DarioHealth Corp 20201214 0 13 14.24 12.96 13 262100 13
DRMA.US Dermata Therapeutics Inc. Common Stock 20201214 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201214 0 24 25.68 23.82 24.71 1165624 24.71 up up correct
DRRX.US DURECT Corporation 20201214 0 2.03 2.1 2 2.03 736600 2.03
DRTT.US DIRTT Environmental Solutions Ltd 20201214 0 2.12 2.14 2.01 2.02 198100 2.02 down down correct
DSAC.US Duddell Street Acquisition Corp 20201214 0 9.9 9.9 9.78 9.8 21130 9.8 down down correct
DSACU.US Duddell Street Acquisition Corp 20201214 0 10.36 10.4 10.205 10.28 46400 10.28 down up incorrect
DSACW.US Duddell Street Acquisition Corp 20201214 0 1.45 1.6 1.26 1.48 9371 1.48 up up correct
DSGX.US The Descartes Systems Group Inc 20201214 0 56.6 57.1 56.42 56.57 120180 56.57 down up incorrect
DSKE.US Daseke Inc 20201214 0 6.04 6.09 5.79 5.805 398100 5.805 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201214 0 0.2004 0.23 0.165 0.1981 103591 0.1981 down down correct
DSPG.US DSP Group Inc 20201214 0 16.17 16.51 16.17 16.33 98566 16.33 up up correct
DSWL.US Deswell Industries Inc 20201214 0 2.82 2.95 2.8043 2.8903 7663 2.7681 up up correct
DTEA.US DAVIDsTEA Inc 20201214 0 1.76 1.85 1.66 1.82 281100 1.82 up up correct
DTIL.US Precision BioSciences Inc 20201214 0 7.68 8.19 7.535 8.03 1351100 8.03 up up correct
DTSS.US Datasea Inc 20201214 0 2.14 2.15 2.04 2.1195 28524 2.1195 down up incorrect
DTST.US Data Storage Corporation 20201214 0 0.1436 0.1436 0.1401 0.1436 600 0.1436
DUO.US Fangdd Network Group Ltd 20201214 0 7.8 9.02 7.8 8.05 221505 8.05 up down incorrect
DUOT.US Duos Technologies Group Inc 20201214 0 4.2961 4.2961 4.25 4.255 6332 4.255 down down correct
DVAX.US Dynavax Technologies Corporation 20201214 0 5.08 5.3 4.93 5.17 4165234 5.17 up up correct
DVCR.US Diversicare Healthcare Services Inc 20201214 0 3.45 3.45 3.2 3.2 5600 3.2 down down correct
DWSN.US Dawson Geophysical Company 20201214 0 2.11 2.17 2.01 2.11 67600 2.11
DXCM.US DexCom Inc 20201214 0 349.15 358.94 348.035 353.59 1547592 353.59 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20201214 0 0.2257 0.2704 0.221 0.2702 8554206 0.2702 up down incorrect
DXPE.US DXP Enterprises Inc 20201214 0 23.09 23.99 22.73 23.61 109000 23.61 up up correct
DXYN.US The Dixie Group Inc 20201214 0 2.68 2.75 2.47 2.55 92334 2.55 down down correct
DYAI.US Dyadic International Inc 20201214 0 6.27 6.3 5.86 6.06 300612 6.06 down down correct
DYN.US Dyne Therapeutics Inc 20201214 0 19.24 20.8234 19.24 20.21 280848 20.21 up up correct
DYNT.US Dynatronics Corporation 20201214 0 0.8 0.83 0.78 0.82 186100 0.82 up up correct
DZSI.US DZS Inc 20201214 0 13.56 14.39 13.56 14.05 82500 14.05 up up correct
EA.US Electronic Arts Inc 20201214 0 138.5 138.59 136.6 137.54 3356949 136.8598 down down correct
EAR.US Eargo Inc 20201214 0 57.47 59.8 47 47.47 639500 47.47 down up incorrect
EAST.US Eastside Distilling Inc 20201214 0 1.44 1.45 1.4 1.415 42600 1.415 down down correct
EBAY.US eBay Inc 20201214 0 49.23 50.5 49.23 49.57 9127370 49.0242 up down incorrect
EBAYL.US eBay Inc. NT 56 20201214 0 25.81 25.88 25.81 25.86 41980 25.4882 up up correct
EBC.US Eastern Bankshares Inc 20201214 0 16.24 16.67 16.24 16.25 3702500 16.0051 up up correct
EBIX.US Ebix Inc 20201214 0 36.8 36.93 34.71 34.93 284912 34.5575 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201214 0 20.39 21 19.82 19.9 30256 19.5042 down down correct
EBON.US Ebang International Holdings Inc 20201214 0 4.06 4.25 3.94 3.95 1579600 3.95 down down correct
EBSB.US Meridian Bancorp Inc 20201214 0 14.65 14.805 14.38 14.41 83761 14.1167 down down correct
EBTC.US Enterprise Bancorp Inc 20201214 0 27.3 27.3 26.66 26.66 17406 26.0827 down down correct
ECHO.US Echo Global Logistics Inc 20201214 0 29.55 29.55 26.65 26.695 278158 26.695 down up incorrect
ECOL.US US Ecology Inc 20201214 0 36.23 36.96 36.215 36.63 265908 36.63 up up correct
ECOLW.US US Ecology Inc 20201214 0 6.07 6.48 6.07 6.35 25774 6.35 up up correct
ECOR.US electroCore Inc 20201214 0 1.85 1.87 1.74 1.8 496164 1.8 down down correct
ECPG.US Encore Capital Group Inc 20201214 0 39.3 39.96 37.99 38 675870 38 down down correct
EDAP.US EDAP TMS S.A 20201214 0 4.65 4.8 4.53 4.53 82486 4.53 down down correct
EDIT.US Editas Medicine Inc 20201214 0 60.15 67.68 59.8 61.49 4182000 61.49 up down incorrect
EDRY.US EuroDry Ltd 20201214 0 5.42 5.74 5.42 5.52 62600 5.52 up down incorrect
EDSA.US Edesa Biotech Inc 20201214 0 5 5.4 4.9 4.98 104700 4.98 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201214 0 3.01 3.04 2.88 2.985 31500 2.985 down down correct
EDUC.US Educational Development Corporation 20201214 0 16.1 16.49 15.95 16.43 39123 15.8746 up up correct
EEFT.US Euronet Worldwide Inc 20201214 0 133.72 136.32 133.72 134.16 221058 134.16 up up correct
EFOI.US Energy Focus Inc 20201214 0 4.36 4.535 4.3389 4.44 51151 4.44 up up correct
EFSC.US Enterprise Financial Services Corp 20201214 0 35.68 36.64 35.3 35.59 202893 35.0281 down down correct
EGAN.US eGain Corporation 20201214 0 11.27 11.64 11.16 11.39 451467 11.39 up up correct
EGBN.US Eagle Bancorp Inc 20201214 0 41.06 41.15 39.86 40.11 133658 39.2081 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201214 0 19.14 19.23 18.64 18.64 34610 17.7073 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20201214 0 3.0053 3.0211 2.8694 2.92 154907 2.92 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20201214 0 45.59 47.08 45.41 46.18 153945 46.18 up up correct
EH.US EHang Holdings Limited 20201214 0 19.22 19.59 17.62 18.26 969300 18.26 down down correct
EHTH.US eHealth Inc 20201214 0 71.2 71.87 70.27 70.71 672485 70.71 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20201214 0 10.15 10.35 9.72 9.98 551100 9.98 down down correct
EIOAX.US EIOAX 20201214 0 9.52 9.52 9.52 9.52 0 9.332
EIOMX.US EIOMX 20201214 0 9.44 9.44 9.44 9.44 0 9.2074
EKSO.US Ekso Bionics Holdings Inc 20201214 0 5.23 5.3 5.15 5.16 47700 5.16 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20201214 0 19.97 19.97 16.47 17.84 27442 17.84 down down correct
ELMS.US Forum Merger III Corp 20201214 0 12.92 13.15 12.02 12.3 3691141 12.3 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201214 0 13.81 14.5 13.1 13.18 36700 13.18 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20201214 0 2.95 3.02 2.88 2.89 29567 2.89 down up incorrect
ELSE.US Electro 20201214 0 4.28 4.3781 4.08 4.1 51174 4.1 down down correct
ELTK.US Eltek Ltd 20201214 0 4.7607 4.8877 4.6801 4.77 8236 4.77 up up correct
ELYS.US Elys Game Technology Corp 20201214 0 3.01 3.24 2.85 3.12 607900 3.12 up up correct
EMCF.US Emclaire Financial Corp 20201214 0 24.63 24.65 24.63 24.65 1030 23.6194 up up correct
EMKR.US EMCORE Corporation 20201214 0 4.47 4.665 4.47 4.62 344765 4.62 up up correct
EML.US The Eastern Company 20201214 0 23.99 24.9999 23.99 24.48 12123 24.0942 up up correct
ENDP.US Endo International plc 20201214 0 5.35 5.73 5.34 5.51 5493166 5.51 up up correct
ENG.US ENGlobal Corporation 20201214 0 1.82 1.85 1.72 1.75 502300 1.75 down down correct
ENLV.US Enlivex Therapeutics Ltd 20201214 0 9.97 10.1 9.75 9.83 86257 9.83 down up incorrect
ENOB.US Enochian Biosciences Inc 20201214 0 3 3.12 2.97 3.05 48909 3.05 up up correct
ENPH.US Enphase Energy Inc 20201214 0 143 147.49 137.7475 145.07 2215730 145.07 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20201214 0 12.25 12.25 12 12 2144 12 down down correct
ENSG.US The Ensign Group Inc 20201214 0 73.33 73.735 71.575 71.85 295698 71.6647 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20201214 0 42.17 43.81 42.17 42.5 205549 42.5 up up correct
ENTG.US Entegris Inc 20201214 0 94.9 95.85 94.37 95.34 634871 95.0836 up up correct
ENTX.US Entera Bio Ltd 20201214 0 1.04 1.09 1.03 1.07 830000 1.07 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201214 0 0.1236 0.1236 0.1236 0.1236 50 0.1236
ENVB.US Enveric Biosciences Inc 20201214 0 1.6 1.7 1.58 1.59 96455 6.36 down down correct
EOLS.US Evolus Inc 20201214 0 3.9 4.16 3.84 3.87 532700 3.87 down down correct
EOSE.US Eos Energy Enterprises Inc 20201214 0 14.65 14.96 14.02 14.63 460400 14.63 down down correct
EOSEW.US Eos Energy Enterprises Inc 20201214 0 3.96 3.96 3.39 3.56 173700 3.56 down down correct
EPAY.US Bottomline Technologies (de) Inc 20201214 0 49.54 50.27 49.365 50.1 281880 50.1 up up correct
EPIX.US ESSA Pharma Inc 20201214 0 7.18 7.345 6.85 7.07 153100 7.07 down down correct
EPSN.US Epsilon Energy Ltd 20201214 0 3.23 3.36 3.2 3.26 34998 3.26 up up correct
EPZM.US Epizyme Inc 20201214 0 12.74 13.3 12.52 13.05 1092117 13.05 up up correct
EQ.US Equillium Inc 20201214 0 4.86 4.98 4.76 4.82 189343 4.82 down down correct
EQBK.US Equity Bancshares Inc 20201214 0 21.53 22.035 20.66 20.73 42292 20.6817 down down correct
EQIX.US Equinix Inc. (REIT) 20201214 0 688.98 699.75 687.0024 690.03 453967 679.4652 up up correct
EQOS.US Diginex Limited 20201214 0 6.37 6.54 6.17 6.34 48200 6.34 down up incorrect
ERES.US East Resources Acquisition Company 20201214 0 9.96 10.05 9.93 9.95 46500 9.95 down down correct
ERESU.US East Resources Acquisition Company 20201214 0 10.4 10.5 10.3 10.38 53900 10.38 down down correct
ERESW.US East Resources Acquisition Company 20201214 0 1.1 1.19 1 1.05 44925 1.05 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201214 0 11.86 11.89 11.69 11.71 4643929 11.4855 down down correct
ERIE.US Erie Indemnity Company 20201214 0 233.39 239.53 233.39 235.72 75975 229.2076 up up correct
ERII.US Energy Recovery Inc 20201214 0 12.71 12.93 12.56 12.6 321886 12.6 down down correct
ERYP.US ERYTECH Pharma S.A 20201214 0 9.1 9.1 8.73 8.97 2200 8.97 down down correct
ESBK.US Elmira Savings Bank 20201214 0 11.97 12.41 11.65 12.145 12871 11.6982 up up correct
ESCA.US Escalade Incorporated 20201214 0 19.64 20.46 19.55 20.18 48659 19.6577 up down incorrect
ESEA.US Euroseas Ltd 20201214 0 5.25 5.35 5.17 5.25 40700 5.25
ESGR.US Enstar Group Limited 20201214 0 200.8 202.82 199.4 199.4 40800 199.4 down down correct
ESGRO.US Enstar Group Limited 20201214 0 27.42 27.527 27.42 27.47 3136 25.7619 up up correct
ESGRP.US Enstar Group Limited 20201214 0 28.46 28.61 28.46 28.55 20850 26.8782 up up correct
ESLT.US Elbit Systems Ltd 20201214 0 120.11 120.56 119 120.08 33226 118.1977 down down correct
ESPR.US Esperion Therapeutics Inc 20201214 0 29.6 31.81 29.2 29.58 588472 29.58 down down correct
ESQ.US Esquire Financial Holdings Inc 20201214 0 20 20.39 19.5 19.89 29500 19.89 down down correct
ESSA.US ESSA Bancorp Inc 20201214 0 16.27 16.37 15.91 15.91 12670 15.3523 down down correct
ESSC.US East Stone Acquisition Corporation 20201214 0 10 10.01 9.95 10 60000 10
ESSCR.US East Stone Acquisition Corporation 20201214 0 0.3 0.33 0.2514 0.2999 114686 0.2999 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20201214 0 10.53 10.53 10.53 10.53 0 10.53
ESSCW.US East Stone Acquisition Corporation 20201214 0 0.3856 0.3869 0.35 0.351 457569 0.351 down down correct
ESTA.US Establishment Labs Holdings Inc 20201214 0 31.33 32.2 30.81 31.5 71300 31.5 up up correct
ESXB.US Community Bankers Trust Corporation 20201214 0 6.88 7.02 6.88 6.91 46624 6.7293 up up correct
ET.US PE 20201214 0 23.12 23.12 22.74 22.9 38873 21.9974 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201214 0 10.18 10.24 10.02 10.04 1962200 10.04 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201214 0 10.58 10.64 10.48 10.51 116400 10.51 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20201214 0 1.6 1.65 1.4 1.49 328205 1.49 down down correct
ETNB.US 89bio Inc 20201214 0 25.56 27.13 25.385 26.45 166500 26.45 up up correct
ETON.US Eton Pharmaceuticals Inc 20201214 0 8.81 9.09 8.73 8.77 224800 8.77 down down correct
ETSY.US Etsy Inc 20201214 0 172.25 176.48 169.66 169.97 3072326 169.97 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20201214 0 2.05 2.11 2 2.06 997895 2.06 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20201214 0 10.4 10.57 10.35 10.35 70400 10.35 down down correct
EVBG.US Everbridge Inc 20201214 0 130.68 140.32 130.333 139.08 546800 139.08 up up correct
EVER.US EverQuote Inc 20201214 0 34.15 36.95 34.03 36.28 599600 36.28 up up correct
EVFM.US Evofem Biosciences Inc 20201214 0 2.17 2.175 2.11 2.13 2261167 2.13 down up incorrect
EVGN.US Evogene Ltd 20201214 0 4.2 4.24 3.96 3.96 1038500 3.96 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20201214 0 10.74 10.74 10.35 10.5 63780 10.5 down up incorrect
EVGOW.US EVgo Equity Warrants 20201214 0 1.73 1.87 1.67 1.81 41445 1.81 up up correct
EVK.US Ever 20201214 0 3.26 3.44 3.14 3.24 365674 3.24 down down correct
EVLO.US Evelo Biosciences Inc 20201214 0 7.564 11.67 7.56 9.41 4164800 9.41 up up correct
EVLV.US Newhold Investment Corp 20201214 0 9.92 9.98 9.87 9.97 373192 9.97 up up correct
EVOK.US Evoke Pharma Inc 20201214 0 2.94 3.02 2.83 2.95 218600 2.95 up down incorrect
EVOL.US Evolving Systems Inc 20201214 0 2.48 2.5799 2.15 2.18 351843 2.18 down down correct
EVOP.US EVO Payments Inc 20201214 0 26.19 26.6 25.29 25.38 274200 25.38 down down correct
EWBC.US East West Bancorp Inc 20201214 0 48.51 48.82 47.93 48.62 1249421 47.75 up up correct
EXAS.US Exact Sciences Corporation 20201214 0 131.53 133.61 128.54 129.8 1094529 129.8 down down correct
EXC.US Exelon Corporation 20201214 0 41.48 42.09 41.03 41.06 4025620 39.7035 down up incorrect
EXEL.US Exelixis Inc 20201214 0 20.09 21.06 20.05 20.56 3337800 20.56 up up correct
EXLS.US ExlService Holdings Inc 20201214 0 83.83 84.92 83.42 84.3 216458 84.3 up up correct
EXPD.US Expeditors International of Washington Inc 20201214 0 91.18 91.89 89.88 90.18 1080840 89.3511 down down correct
EXPE.US Expedia Group Inc 20201214 0 124.45 125 122.2 123.33 2774089 123.33 down up incorrect
EXPI.US eXp World Holdings Inc 20201214 0 69.59 70.38 67.1601 68.41 1070590 34.1468 down down correct
EXPO.US Exponent Inc 20201214 0 86.61 87.47 85.77 85.97 212127 85.3036 down down correct
EXTR.US Extreme Networks Inc 20201214 0 6.47 6.71 6.34 6.36 1646300 6.36 down down correct
EYE.US National Vision Holdings Inc 20201214 0 45.29 46.03 44.78 45.57 553200 45.57 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201214 0 3.7 3.885 3.7 3.74 25932 3.74 up up correct
EYEN.US Eyenovia Inc 20201214 0 4.22 4.25 4.05 4.13 190500 4.13 down up incorrect
EYES.US Second Sight Medical Products Inc 20201214 0 1.41 1.48 1.41 1.43 400706 1.43 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201214 0 0.225 0.3399 0.1802 0.1901 145378 0.1901 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20201214 0 4.28 4.6 4.27 4.53 201100 4.53 up up correct
EZPW.US EZCORP Inc 20201214 0 5.115 5.15 4.98 4.98 465879 4.98 down down correct
FAMI.US Farmmi Inc 20201214 0 1.15 1.24 1.08 1.21 2719700 1.21 up up correct
FANG.US Diamondback Energy Inc 20201214 0 51.31 51.53 46.91 46.95 3596824 45.9844 down up incorrect
FANH.US Fanhua Inc 20201214 0 13.19 13.26 13.01 13.1 76589 12.2888 down down correct
FARM.US Farmer Bros. Co 20201214 0 4.1 4.23 3.67 3.69 265350 3.69 down down correct
FARO.US FARO Technologies Inc 20201214 0 70.84 71.9703 69.93 70.58 70079 70.58 down up incorrect
FAST.US Fastenal Company 20201214 0 49.35 49.86 49.19 49.22 2502177 48.1672 down down correct
FAT.US FAT Brands Inc 20201214 0 7.5 8.1 7.47 7.77 243485 7.415 up up correct
FATBP.US FAT Brands Inc 20201214 0 18.53 18.54 17.38 17.38 7800 15.7475 down up incorrect
FATBW.US FAT Brands Inc 20201214 0 2 3 2 2.6 18872 2.6 up up correct
FATE.US Fate Therapeutics Inc 20201214 0 95.96 103.66 95.23 96.38 1270693 96.38 up up correct
FB.US Meta Platforms Inc. 20201214 0 273.372 277.22 271.56 274.19 16376880 274.19 up up correct
FBIO.US Fortress Biotech Inc 20201214 0 2.63 2.91 2.58 2.68 1589500 2.68 up up correct
FBIOP.US Fortress Biotech Inc 20201214 0 19.02 19.35 19.02 19.05 8532 17.3221 up up correct
FBIZ.US First Business Financial Services Inc 20201214 0 19.3 19.48 18.75 18.75 9467 18.245 down down correct
FBMS.US The First Bancshares Inc 20201214 0 30 30 29.6 29.6 40217 29.1559 down up incorrect
FBNC.US First Bancorp 20201214 0 34 34 33.15 33.4 122344 32.7538 down down correct
FBRX.US Forte Biosciences Inc 20201214 0 36.41 37.85 35.775 36.35 40338 36.35 down up incorrect
FCAP.US First Capital Inc 20201214 0 66.56 66.56 65.81 65.81 2632 64.0808 down down correct
FCBC.US First Community Bankshares Inc 20201214 0 22.31 22.33 21.91 22.05 21913 21.2736 down down correct
FCCO.US First Community Corporation 20201214 0 17.38 17.4087 17.2 17.2 137836 16.767 down down correct
FCCY.US 1st Constitution Bancorp 20201214 0 18.03 18.03 17.06 17.06 8780 16.7385 down down correct
FCEL.US FuelCell Energy Inc 20201214 0 8.01 8.11 7.46 7.7 25611311 7.7 down down correct
FCFS.US FirstCash Inc 20201214 0 71.66 71.7 70.44 70.47 229749 69.3875 down down correct
FCNCA.US First Citizens BancShares Inc 20201214 0 609.2 609.25 592.51 594.55 57703 593.1936 down up incorrect
FCNCP.US First Citizens BancShares Inc 20201214 0 26.37 26.46 26.321 26.46 30000 25.1591 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201214 0 3.62 3.8 3.54 3.62 73800 3.3064
FCREX.US FCREX 20201214 0 13.12 13.12 13.12 13.12 0 12.2705
FCRIX.US FCRIX 20201214 0 13.16 13.16 13.16 13.16 0 12.269
FCRUX.US FCRUX 20201214 0 13.09 13.09 13.09 13.09 0 13.09
FDBC.US Fidelity D & D Bancorp Inc 20201214 0 63.5 63.5 62.19 62.19 5336 60.7731 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20201214 0 40.5 41 36.1 40.5 453100 40.5
FDUS.US Fidus Investment Corporation 20201214 0 12.61 12.72 12.33 12.59 185715 11.474 down down correct
FDUSG.US FDUSG 20201214 0 25.15 25.15 25 25.116 2000 23.82 down down correct
FDUSZ.US Fidus Investment Corporation 20201214 0 25.4 25.4 25.4 25.4 700 23.959
FECAX.US FECAX 20201214 0 25.27 25.27 25.27 25.27 0 23.5666
FEIM.US Frequency Electronics Inc 20201214 0 11.1 11.1 10.74 10.78 14300 10.78 down down correct
FELE.US Franklin Electric Co. Inc 20201214 0 71.91 71.96 70.33 70.52 131613 69.9184 down down correct
FENC.US Fennec Pharmaceuticals Inc 20201214 0 7.65 7.8 7.41 7.575 134576 7.575 down down correct
FEYE.US Mandiant Inc 20201214 0 13.915 14.1 13.62 13.67 7800390 13.67 down down correct
FFBC.US First Financial Bancorp 20201214 0 17.67 17.87 17.43 17.52 379222 16.8553 down down correct
FFBW.US FFBW Inc 20201214 0 9.87 9.99 9.87 9.98 700 9.98 up down incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201214 0 7.4 8.44 7.4 8.23 131805 8.23 up up correct
FFIC.US Flushing Financial Corporation 20201214 0 16.18 16.48 16.08 16.21 221146 15.6443 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20201214 0 9.983 9.99 9.9 9.99 21900 9.99 up down incorrect
FFIN.US First Financial Bankshares Inc 20201214 0 35.75 35.93 35.08 35.38 433377 34.831 down down correct
FFIV.US F5 Networks Inc 20201214 0 173.23 174.22 170.52 171.2 738564 171.2 down down correct
FFNW.US First Financial Northwest Inc 20201214 0 10.94 11.1499 10.85 10.95 12508 10.6369 up up correct
FFWM.US First Foundation Inc 20201214 0 19 19.31 18.65 18.76 95824 18.4795 down down correct
FGBI.US First Guaranty Bancshares Inc 20201214 0 16.89 17.06 16.8 16.8 10108 14.6463 down down correct
FGEN.US FibroGen Inc 20201214 0 41.97 44.44 41.62 43.91 987428 43.91 up up correct
FGF.US FG Financial Group Inc 20201214 0 3.16 3.16 2.95 2.96 20432 2.96 down down correct
FGFPP.US FG Financial Group Inc 20201214 0 24.24 24.24 24.17 24.17 600 22.3059 down up incorrect
FHB.US First Hawaiian Inc 20201214 0 23.55 23.66 22.98 23.03 454257 22.1721 down down correct
FHTX.US Foghorn Therapeutics Inc 20201214 0 22.04 23.9 19.93 20 292800 20 down down correct
FIBK.US First Interstate BancSystem Inc 20201214 0 40.7 40.8 39.91 40.05 186696 38.5696 down down correct
FINW.US FinWise Bancorp Common Stock 20201214 0 189.58 189.58 189.58 189.58 0 189.58
FISI.US Financial Institutions Inc 20201214 0 22.77 22.87 22.4483 22.51 54970 21.4895 down up incorrect
FISV.US Fiserv Inc 20201214 0 115.54 115.8 113.53 113.63 3691779 113.63 down down correct
FITB.US Fifth Third Bancorp 20201214 0 27.87 27.87 26.54 26.62 4671121 25.8036 down up incorrect
FITBI.US Fifth Third Bancorp 20201214 0 28.94 28.97 28.745 28.85 31102 27.2352 down down correct
FITBO.US Fifth Third Bancorp 20201214 0 27.74 27.81 27.69 27.74 16700 26.5003
FITBP.US Fifth Third Bancorp 20201214 0 27.14 27.25 27.14 27.2 6000 25.726 up up correct
FIVE.US Five Below Inc 20201214 0 165.6202 165.6202 158.5401 159.23 1079014 159.23 down down correct
FIVN.US Five9 Inc 20201214 0 161.74 167.55 161.61 164.82 698795 164.82 up up correct
FIXX.US Homology Medicines Inc 20201214 0 11.47 14.85 11.28 11.97 11209200 11.97 up up correct
FIZZ.US National Beverage Corp 20201214 0 85.46 86.67 81.03 81.19 710868 38.2312 down down correct
FKWL.US Franklin Wireless Corp 20201214 0 26 26 25 25.3 8568 25.3 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20201214 0 10.39 10.39 10.28 10.28 122000 10.28 down down correct
FLDM.US Fluidigm Corporation 20201214 0 6.27 6.63 6.04 6.11 1459925 6.11 down down correct
FLEX.US Flex Ltd 20201214 0 16.69 16.99 16.54 16.86 5730279 16.86 up down incorrect
FLGT.US Fulgent Genetics Inc 20201214 0 50.866 52.453 44.48 44.77 1747700 44.77 down down correct
FLIC.US The First of Long Island Corporation 20201214 0 17.97 18.05 17.8 17.86 55156 17.1939 down down correct
FLL.US Full House Resorts Inc 20201214 0 3.5 3.69 3.5 3.52 117400 3.52 up up correct
FLMN.US Falcon Minerals Corporation 20201214 0 3.05 3.07 2.83 2.84 254153 2.5633 down down correct
FLNT.US Fluent Inc 20201214 0 3.93 3.94 3.52 3.55 276100 3.55 down down correct
FLUX.US Flux Power Holdings Inc 20201214 0 11.44 11.44 10.41 10.8 464754 10.8 down down correct
FLWS.US 1 20201214 0 22.93 23.83 22.7874 23.48 906499 23.48 up up correct
FLXN.US Flexion Therapeutics Inc 20201214 0 11.35 11.95 11.17 11.37 613030 11.37 up down incorrect
FLXS.US Flexsteel Industries Inc 20201214 0 32.47 32.82 31.48 31.55 29300 30.8852 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201214 0 23.15 23.41 22.75 22.78 10754 21.9766 down down correct
FMBH.US First Mid Bancshares Inc 20201214 0 33.56 34.557 33.56 33.91 79542 33.2095 up up correct
FMBI.US First Midwest Bancorp Inc 20201214 0 15.25 15.41 15.21 15.3 884367 14.738 up up correct
FMBIO.US First Midwest Bancorp Inc 20201214 0 28.28 28.28 27.875 28.11 4200 26.404 down down correct
FMBIP.US First Midwest Bancorp Inc 20201214 0 27.83 27.85 27.76 27.85 8276 26.1588 up up correct
FMNB.US Farmers National Banc Corp 20201214 0 13.56 13.68 13.52 13.57 44050 13.1961 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20201214 0 46.66 48.47 44.72 47.83 469600 47.83 up up correct
FNCB.US FNCB Bancorp Inc 20201214 0 7 7.1 6.87 7 19494 6.7663
FNHC.US FedNat Holding Company 20201214 0 5.49 5.49 5.13 5.2 41100 5.2 down down correct
FNKO.US Funko Inc 20201214 0 10.47 10.6 10.1 10.45 478100 10.45 down down correct
FNLC.US The First Bancorp Inc 20201214 0 25.8 26.02 25.33 25.33 16985 24.23 down up incorrect
FNWB.US First Northwest Bancorp 20201214 0 15.63 15.73 15.26 15.45 16842 15.2307 down down correct
FNWD.US Finward Bancorp Common Stock 20201214 0 36 36.05 36 36 400 34.9259
FOCS.US Focus Financial Partners Inc 20201214 0 45.44 47.09 44.63 44.63 337100 44.63 down up incorrect
FOLD.US Amicus Therapeutics Inc 20201214 0 22.7 24.62 22.09 23.88 4605787 23.88 up up correct
FONR.US FONAR Corporation 20201214 0 19.43 19.47 18.5 18.5 37096 18.5 down down correct
FORD.US Forward Industries Inc 20201214 0 1.7 1.7244 1.65 1.7 62114 1.7
FORM.US FormFactor Inc 20201214 0 42.68 43.27 42.16 43.12 629693 43.12 up down incorrect
FORR.US Forrester Research Inc 20201214 0 44.26 44.5 42.68 42.76 39300 42.76 down down correct
FORTY.US Formula Systems (1985) Ltd 20201214 0 77.9 79.3 77.5 77.5 742 76.3463 down down correct
FOSL.US Fossil Group Inc 20201214 0 13.49 13.61 9.64 9.655 6381083 9.655 down down correct
FOX.US Fox Corporation 20201214 0 29.09 29.19 28.32 28.34 1087270 27.9801 down down correct
FOXA.US Fox Corporation 20201214 0 29.74 29.77 28.76 28.78 4596287 28.4383 down down correct
FOXF.US Fox Factory Holding Corp 20201214 0 97.06 98.65 96.86 97.13 209177 97.13 up up correct
FPAY.US FlexShopper Inc 20201214 0 2.77 2.85 2.36 2.39 655909 2.39 down down correct
FRAF.US Franklin Financial Services Corporation 20201214 0 28.34 28.4 28.13 28.13 3822 27.0065 down down correct
FRBA.US First Bank 20201214 0 9.58 9.74 9.33 9.43 29076 9.3231 down down correct
FRBK.US Republic First Bancorp Inc 20201214 0 2.95 3.01 2.85 2.86 4474700 2.86 down down correct
FREE.US Whole Earth Brands Inc 20201214 0 10.6 10.6 10.33 10.47 398400 10.47 down down correct
FREEW.US FREEW 20201214 0 1.25 1.4001 1.25 1.38 709004 1.38 up up correct
FREQ.US Frequency Therapeutics Inc 20201214 0 34.67 37.351 34.14 36.69 248600 36.69 up up correct
FRG.US Franchise Group Inc 20201214 0 26.71 27.08 25.28 25.71 213800 24.582 down down correct
FRGAP.US Franchise Group Inc 20201214 0 26 26 25.56 26 7500 24.1852
FRGI.US Fiesta Restaurant Group Inc 20201214 0 12.43 12.635 11.9575 12.33 82460 12.33 down down correct
FRHC.US Freedom Holding Corp 20201214 0 46.1 46.34 42.62 43.72 2269914 43.72 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20201214 0 18.06 18.2 17.255 18 41655 18 down down correct
FRME.US First Merchants Corporation 20201214 0 36.75 36.81 36.15 36.42 219605 35.4645 down down correct
FROG.US JFrog Ltd 20201214 0 69.12 69.76 66.85 68.07 978163 68.07 down down correct
FROPX.US FROPX 20201214 0 19.62 19.62 19.62 19.62 0 17.7954
FRPH.US FRP Holdings Inc 20201214 0 45.01 45.02 44.43 44.83 13200 44.83 down down correct
FRPT.US Freshpet Inc 20201214 0 134.02 134.62 132.44 132.85 293194 132.85 down down correct
FRST.US Primis Financial Corp 20201214 0 11.45 11.47 11.15 11.29 110807 10.9841 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20201214 0 1.79 1.95 1.76 1.91 7035500 1.91 up up correct
FRTA.US Forterra Inc 20201214 0 17.6 17.87 17.04 17.11 363000 17.11 down up incorrect
FSBW.US FS Bancorp Inc 20201214 0 57.06 58 57 57.14 10723 28.1586 up up correct
FSEA.US First Seacoast Bancorp 20201214 0 9.03 9.215 8.95 9.215 9200 9.215 up up correct
FSFG.US First Savings Financial Group Inc 20201214 0 63.6 64.93 63.3167 64.31 10758 21.0368 up up correct
FSLR.US First Solar Inc 20201214 0 87.245 88.25 86.2 86.59 1824894 86.59 down down correct
FSTR.US L.B. Foster Company 20201214 0 15.26 15.3273 14.97 15.01 17689 15.01 down down correct
FSTX.US F 20201214 0 8.52 8.84 8 8.51 117932 8.51 down down correct
FSV.US FirstService Corporation 20201214 0 128.56 130.85 128.56 129.87 39965 129.2859 up up correct
FTCVU.US Fintech Acquisition Corp. V 20201214 0 10.37 10.4 10.3 10.38 21000 10.38 up up correct
FTDR.US Frontdoor Inc 20201214 0 50.51 50.89 49.47 49.55 284400 49.55 down down correct
FTEK.US Fuel Tech Inc 20201214 0 3.91 3.93 3.53 3.57 853953 3.57 down down correct
FTFT.US Future FinTech Group Inc 20201214 0 2.22 2.29 2.17 2.28 197757 2.28 up up correct
FTHM.US Fathom Holdings Inc 20201214 0 27.67 28.81 26.5 26.84 46300 26.84 down down correct
FTNT.US Fortinet Inc 20201214 0 128.182 132.21 127.83 130.69 1156499 130.69 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201214 0 4.7214 5.3964 4.4932 4.8995 147256 4.8995 up up correct
FULC.US Fulcrum Therapeutics Inc 20201214 0 13.51 14.42 12.56 13.35 124800 13.35 down down correct
FULT.US Fulton Financial Corporation 20201214 0 13.47 13.48 13.09 13.09 941568 12.5629 down up incorrect
FULTP.US Fulton Financial Corporation 20201214 0 25.95 26.04 25.83 25.83 11300 24.6537 down down correct
FUNC.US First United Corporation 20201214 0 16.06 16.2299 15.97 15.97 8430 15.4478 down down correct
FUND.US Sprott Focus Trust Inc 20201214 0 6.86 6.89 6.7673 6.79 69795 6.2135 down down correct
FUSB.US First US Bancshares Inc 20201214 0 9.18 9.84 9.18 9.84 3595 9.7276 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20201214 0 11.67 12.93 11.515 12.77 103608 12.77 up up correct
FUTU.US Futu Holdings Limited 20201214 0 43.13 44.1 40.94 41 2943800 41 down down correct
FUV.US Arcimoto Inc 20201214 0 12.6419 12.8 11.9101 12.06 1334757 12.06 down down correct
FVCB.US FVCBankcorp Inc 20201214 0 13.26 13.45 13.13 13.17 16100 13.17 down down correct
FVE.US Five Star Senior Living Inc 20201214 0 8.03 8.44 7.8 7.85 439000 7.85 down down correct
FWBI.US First Wave BioPharma Inc 20201214 0 0.7301 0.8 0.7301 0.7551 261938 0.7551 up down incorrect
FWONA.US Formula One Group 20201214 0 39.18 39.74 38.69 38.81 210300 38.81 down down correct
FWONK.US Formula One Group 20201214 0 42.97 43.84 42.45 42.66 669400 42.66 down down correct
FWRD.US Forward Air Corporation 20201214 0 75.47 78.6345 73.21 73.25 148745 72.5884 down down correct
GABC.US German American Bancorp Inc 20201214 0 32.45 32.635 32.2 32.26 41971 31.5835 down down correct
GAIA.US Gaia Inc 20201214 0 10.32 10.32 9.91 10.02 48122 10.02 down down correct
GAIN.US Gladstone Investment Corporation 20201214 0 10.18 10.34 10.11 10.11 203766 9.3432 down down correct
GALT.US Galectin Therapeutics Inc 20201214 0 2.65 2.67 2.53 2.53 202400 2.53 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20201214 0 6.65 7 6.5 7 15451 7 up up correct
GAN.US GAN Limited 20201214 0 14.95 15.79 14.76 15.17 725859 15.17 up up correct
GASS.US StealthGas Inc 20201214 0 2.42 2.47 2.38 2.43 226700 2.43 up up correct
GBCI.US Glacier Bancorp Inc 20201214 0 44.91 45.1114 44.55 44.76 293037 43.621 down down correct
GBDC.US Golub Capital BDC Inc 20201214 0 13.79 13.865 13.62 13.815 889166 12.8011 up up correct
GBIO.US Generation Bio Co 20201214 0 36.73 38.11 34.73 36.5 256500 36.5 down up incorrect
GBLI.US Global Indemnity Group LLC 20201214 0 26.53 26.55 26.53 26.55 844 25.3756 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201214 0 26.7696 26.7696 26.7148 26.755 1068 24.8252 down down correct
GBT.US Global Blood Therapeutics Inc 20201214 0 41.29 44.48 41.16 42.7 1662900 42.7 up down incorrect
GCBC.US Greene County Bancorp Inc 20201214 0 27.95 28 25.85 25.85 7281 25.3982 down down correct
GCMG.US GCM Grosvenor Inc 20201214 0 13.97 14.725 12.89 13.73 1689400 13.3471 down down correct
GCMGW.US GCM Grosvenor Inc 20201214 0 1.75 1.99 1.67 1.68 420455 1.68 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201214 0 24.33 24.33 24.33 24.33 0 22.7835
GDEN.US Golden Entertainment Inc 20201214 0 18.5465 18.5465 17.82 17.91 113229 17.91 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20201214 0 9.89 10 9.85 9.85 97400 9.85 down down correct
GDRX.US GoodRx Holdings Inc 20201214 0 42.71 45.49 42.6 45.01 3449100 45.01 up up correct
GDS.US GDS Holdings Limited 20201214 0 92.68 92.68 90.01 90.57 497800 90.57 down down correct
GDYN.US Grid Dynamics Holdings Inc 20201214 0 11.53 11.66 10.98 11.11 116400 11.11 down up incorrect
GECC.US Great Elm Capital Corporation 20201214 0 4.01 4.1 3.91 4.04 409220 3.6101 up up correct
GECCM.US GECCM 20201214 0 23.2301 23.76 23.23 23.6337 2861 23.6337 up up correct
GECCN.US Great Elm Capital 20201214 0 23.5 23.5 23.5 23.5 700 22.0231
GEG.US Great Elm Group Inc 20201214 0 2.63 2.64 2.45 2.5 10971 2.5 down down correct
GENC.US Gencor Industries Inc 20201214 0 13.5 13.5 12.85 12.85 15300 12.85 down down correct
GENE.US Genetic Technologies Limited 20201214 0 3.65 3.66 3.46 3.5 886350 3.5 down down correct
GEOS.US Geospace Technologies Corporation 20201214 0 8.76 9.01 8.68 8.82 107000 8.82 up up correct
GERN.US Geron Corporation 20201214 0 1.75 1.8 1.74 1.74 2862212 1.74 down down correct
GEVO.US Gevo Inc 20201214 0 1.922 2.17 1.8 2.08 22021869 2.08 up down incorrect
GFED.US Guaranty Federal Bancshares Inc 20201214 0 16.91 16.91 16.47 16.47 833 16.0021 down up incorrect
GFN.US General Finance Corporation 20201214 0 8.97 9.15 8.69 8.71 15231 8.71 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201214 0 9.06 9.27 8.76 8.81 539699 8.7387 down down correct
GH.US Guardant Health Inc 20201214 0 125 127.35 121.59 121.98 1283900 121.98 down up incorrect
GHSI.US Guardion Health Sciences Inc 20201214 0 1.41 1.416 1.29 1.314 594433 1.314 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20201214 0 3.03 3.14 3 3.05 39500 3.05 up up correct
GIGM.US GigaMedia Limited 20201214 0 3.23 3.23 3.05 3.05 60600 3.05 down down correct
GIII.US G 20201214 0 22.93 23.19 21.23 21.29 655666 21.29 down up incorrect
GILD.US Gilead Sciences Inc 20201214 0 60.39 60.42 59.75 59.84 12232980 57.3885 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20201214 0 6.53 6.54 6.4 6.4 298442 5.8743 down down correct
GIREX.US Griffin Institutional Access Real Estate 20201214 0 25.31 25.31 25.31 25.31 0 23.701
GLAD.US Gladstone Capital Corporation 20201214 0 8.64 8.7488 8.58 8.63 222009 7.9763 down down correct
GLADL.US GLADL 20201214 0 25.84 25.85 25.84 25.85 400 24.5276 up up correct
GLAQU.US Globis Acquisition Corp 20201214 0 10.21 10.25 10.2 10.21 130700 10.21
GLBFX.US GL Beyond Income Fund 20201214 0 0.64 0.64 0.64 0.64 0 0.64
GLBS.US Globus Maritime Limited 20201214 0 6.29 6.29 5.85 5.93 395951 5.93 down down correct
GLBZ.US Glen Burnie Bancorp 20201214 0 9.9 10.15 9.8688 10.15 2880 9.8941 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20201214 0 11.58 11.67 11.31 11.35 276228 11.35 down down correct
GLG.US TD Holdings Inc 20201214 0 1.68 1.68 1.63 1.64 673682 1.64 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20201214 0 3.44 3.77 3.41 3.66 206694 3.66 up down incorrect
GLNG.US Golar LNG Limited 20201214 0 9.85 10.14 9.31 9.365 1381339 9.365 down down correct
GLPG.US Galapagos NV 20201214 0 116.74 119.7 116.74 117.53 109108 117.53 up up correct
GLPI.US Gaming and Leisure Properties Inc 20201214 0 42.84 43.54 42.02 42.14 1154899 39.6216 down down correct
GLRE.US Greenlight Capital Re Ltd 20201214 0 7.8 7.98 7.68 7.75 150023 7.75 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201214 0 25.11 25.11 25.11 25.11 0 23.5137
GLSI.US Greenwich LifeSciences Inc 20201214 0 45.97 48.5 38.88 46.8 1717604 46.8 up up correct
GLTO.US Galecto Inc 20201214 0 14.65 14.65 13.4 13.55 24600 13.55 down down correct
GLYC.US GlycoMimetics Inc 20201214 0 3.8 3.88 3.63 3.64 805100 3.64 down down correct
GMBL.US Esports Entertainment Group Inc 20201214 0 5.6 5.6422 5.1214 5.34 175281 5.34 down down correct
GMBLW.US Esports Entertainment Group Inc 20201214 0 3.48 3.48 3.07 3.14 8556 3.14 down down correct
GMDA.US Gamida Cell Ltd 20201214 0 8.23 9.25 8.14 9.09 1718800 9.09 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201214 0 24.81 24.81 24.81 24.81 0 23.233
GMTX.US Gemini Therapeutics Inc 20201214 0 10.35 10.4 10.2 10.4 66084 10.4 up up correct
GNCA.US Genocea Biosciences Inc 20201214 0 2.19 2.25 2.081 2.11 1609600 2.11 down up incorrect
GNFT.US Genfit SA 20201214 0 5 5.09 4.91 4.99 60800 4.99 down up incorrect
GNLN.US Greenlane Holdings Inc 20201214 0 4.14 4.24 3.92 3.94 184000 3.94 down up incorrect
GNPX.US Genprex Inc 20201214 0 3.32 3.38 3.29 3.29 271520 3.29 down down correct
GNSS.US Genasys Inc 20201214 0 6.55 6.65 6.39 6.53 111300 6.53 down down correct
GNTX.US Gentex Corporation 20201214 0 33.53 33.62 32.94 33.01 3861997 32.5532 down up incorrect
GNTY.US Guaranty Bancshares Inc 20201214 0 31.11 31.265 30.5 30.5 16717 26.9056 down down correct
GNUS.US Genius Brands International Inc 20201214 0 1.638 1.92 1.61 1.83 59750800 1.83 up up correct
GO.US Grocery Outlet Holding Corp 20201214 0 38.23 38.61 37.89 38.11 1349100 38.11 down up incorrect
GOCO.US GoHealth Inc 20201214 0 13.9 15.16 13.88 14.09 2361594 14.09 up up correct
GOEV.US Canoo Inc 20201214 0 20.85 20.85 18.64 19.34 3481357 19.34 down down correct
GOEVW.US Canoo Holdings Ltd 20201214 0 6.09 6.09 5 5.35 1189931 5.35 down up incorrect
GOGL.US Golden Ocean Group Limited 20201214 0 4.73 4.75 4.64 4.67 350442 3.9838 down up incorrect
GOGO.US Gogo Inc 20201214 0 10.34 10.34 9.49 9.49 2768916 9.49 down down correct
GOOD.US Gladstone Commercial Corporation 20201214 0 18.4 18.68 18.27 18.35 221107 16.9937 down up incorrect
GOODN.US Gladstone Commercial Corporation 20201214 0 25.65 25.705 25.6 25.65 16000 23.9647
GOOG.US Alphabet Inc 20201214 0 1775 1797.39 1757.215 1760.06 1600173 1760.06 down up incorrect
GOOGL.US Alphabet Inc 20201214 0 1770.72 1789.8 1749.13 1752.26 1652471 1752.26 down down correct
GOSS.US Gossamer Bio Inc 20201214 0 11.15 11.61 10.36 10.55 2549700 10.55 down down correct
GOVX.US GeoVax Labs Inc 20201214 0 3.5 3.64 3.18 3.24 863584 3.24 down down correct
GOVXW.US GeoVax Labs Inc 20201214 0 0.93 1 0.92 0.99 5217 0.99 up up correct
GP.US GreenPower Motor Company Inc 20201214 0 18.41 18.77 17.06 17.34 940222 17.34 down down correct
GPP.US Green Plains Partners LP 20201214 0 8.6 8.82 8.17 8.29 69208 7.8128 down down correct
GPRE.US Green Plains Inc 20201214 0 14.11 14.395 13.61 13.66 405162 13.66 down down correct
GPRO.US GoPro Inc 20201214 0 8.88 8.9 8.615 8.71 3192276 8.71 down down correct
GRAY.US Graybug Vision Inc 20201214 0 18.71 23.663 18.71 22.81 125400 22.81 up up correct
GRBK.US Green Brick Partners Inc 20201214 0 22.35 22.94 22.34 22.44 334453 22.44 up up correct
GRCY.US Greencity Acquisition Corporation 20201214 0 10.2899 10.2899 10.01 10.06 11946 10.06 down down correct
GRCYU.US Greencity Acquisition Corporation 20201214 0 10.17 10.17 10.17 10.17 600 10.17
GRCYW.US Greencity Acquisition Corporation 20201214 0 0.49 0.7 0.48 0.6499 83699 0.6499 up up correct
GREE.US Greenidge Generation Holdings Inc 20201214 0 18.087 18.1739 17.5652 18.087 7590 18.087
GRFS.US Grifols S.A 20201214 0 19.02 19.29 18.7 18.84 526058 18.347 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201214 0 25.66 25.66 25.66 25.66 0 24.0287
GRIL.US Muscle Maker Inc 20201214 0 2.12 2.12 2 2.02 225100 2.02 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20201214 0 3.37 3.49 3.26 3.36 26104 3.1943 down down correct
GRMN.US Garmin Ltd 20201214 0 119.21 119.475 117.21 117.21 723742 115.0807 down down correct
GRNQ.US Greenpro Capital Corp 20201214 0 1.28 1.34 1.28 1.28 69405 1.28
GRNV.US GreenVision Acquisition Corp 20201214 0 10.261 10.261 10.13 10.16 2400 10.16 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20201214 0 0.0505 0.0505 0.04 0.0504 25656 1.6128 down down correct
GROW.US U.S. Global Investors Inc 20201214 0 3.98 4.42 3.94 4.38 316419 4.3359 up up correct
GRPN.US Groupon Inc 20201214 0 35.453 37.85 34.63 35.25 1179634 35.25 down down correct
GRTS.US Gritstone bio Inc 20201214 0 3.01 3.15 2.971 3.05 261543 3.05 up up correct
GRTX.US Galera Therapeutics Inc 20201214 0 11.38 11.46 10.71 10.8 48700 10.8 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201214 0 10.56 10.67 10.49 10.63 28496 21.26 up up correct
GRVY.US Gravity Co. Ltd 20201214 0 179.27 181 171.53 173.63 46092 173.63 down down correct
GRWG.US GrowGeneration Corp 20201214 0 33.57 34 32.7 32.79 1975500 32.79 down down correct
GSBC.US Great Southern Bancorp Inc 20201214 0 48.25 48.36 47.81 48.08 41885 46.5745 down up incorrect
GSHD.US Goosehead Insurance Inc 20201214 0 119.12 124.7699 119.12 121.55 144585 119.9129 up up correct
GSIT.US GSI Technology Inc 20201214 0 7.25 7.67 7.25 7.39 52767 7.39 up up correct
GSKY.US GreenSky Inc 20201214 0 4.3 4.37 4.02 4.03 877600 4.03 down up incorrect
GSM.US Ferroglobe PLC 20201214 0 1.54 1.77 1.48 1.66 1356548 1.66 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20201214 0 2.76 2.85 2.6 2.74 18800 2.74 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201214 0 0.0878 0.0999 0.0878 0.09 68794 0.09 up up correct
GSRDX.US GSRDX 20201214 0 9.75 9.75 9.75 9.75 0 9.1861
GSREX.US GSREX 20201214 0 9.73 9.73 9.73 9.73 0 9.235
GSRHX.US GSRHX 20201214 0 10.17 10.17 10.17 10.17 0 9.7233
GSRJX.US GSRJX 20201214 0 9.75 9.75 9.75 9.75 0 9.3371
GSRQX.US GSRQX 20201214 0 9.9 9.9 9.9 9.9 0 9.47
GT.US The Goodyear Tire & Rubber Company 20201214 0 10.65 10.72 10.43 10.5 1947010 10.5 down down correct
GTBP.US GT Biopharma Inc 20201214 0 0.29 0.295 0.27 0.29 84641 4.93
GTEC.US Greenland Technologies Holding Corporation 20201214 0 8.24 8.45 7.39 7.51 375765 7.51 down down correct
GTH.US Genetron Holdings Limited 20201214 0 13.301 13.44 13 13.18 464400 13.18 down down correct
GTHX.US G1 Therapeutics Inc 20201214 0 18.97 19.93 18.969 19.595 1238700 19.595 up up correct
GTIM.US Good Times Restaurants Inc 20201214 0 1.91 1.92 1.8 1.9 46300 1.9 down up incorrect
GTX.US Garrett Motion Inc 20201214 0 4.495 4.5 4.355 4.42 62652 4.42 down up incorrect
GTYH.US GTY Technology Holdings Inc 20201214 0 4.06 4.21 3.85 3.99 59900 3.99 down up incorrect
GURE.US Gulf Resources Inc 20201214 0 4.2997 4.53 4.28 4.36 5135 4.36 up up correct
GVP.US GSE Systems Inc 20201214 0 1.34 1.41 1.26 1.35 1051100 1.35 up up correct
GWGH.US GWG Holdings Inc 20201214 0 7.5 7.554 7.07 7.07 11400 7.07 down down correct
GWRS.US Global Water Resources Inc 20201214 0 14.54 14.9454 14.36 14.42 36415 14.1594 down down correct
GYRO.US Gyrodyne LLC 20201214 0 17 17 17 17 5 17
HA.US Hawaiian Holdings Inc 20201214 0 19.81 19.81 18.8 18.88 1079311 18.88 down down correct
HAACU.US Health Assurance Acquisition Corp 20201214 0 11 11.15 10.89 10.94 597900 10.94 down down correct
HAFC.US Hanmi Financial Corporation 20201214 0 11.23 11.36 11.03 11.24 244572 10.9347 up up correct
HAIN.US The Hain Celestial Group Inc 20201214 0 37.66 38.32 37.6 37.81 621880 37.81 up up correct
HALL.US Hallmark Financial Services Inc 20201214 0 3.37 3.5 3.31 3.44 214500 3.44 up up correct
HALO.US Halozyme Therapeutics Inc 20201214 0 41.94 43.13 41.61 41.85 1086256 41.85 down down correct
HAPP.US Happiness Biotech Group Limited 20201214 0 1.86 1.891 1.76 1.79 799100 1.79 down down correct
HARP.US Harpoon Therapeutics Inc 20201214 0 13.18 14.9 13.11 14.13 514800 14.13 up down incorrect
HAS.US Hasbro Inc 20201214 0 90.17 91.32 89.49 90.11 682729 87.6206 down down correct
HAYN.US Haynes International Inc 20201214 0 25.21 25.775 24.73 25.28 102423 24.6585 up up correct
HBAN.US Huntington Bancshares Incorporated 20201214 0 12.9 12.95 12.15 12.51 36739559 11.8772 down down correct
HBCP.US Home Bancorp Inc 20201214 0 28.71 28.71 27.74 27.74 10178 27.0618 down down correct
HBIO.US Harvard Bioscience Inc 20201214 0 4.15 4.3 4.11 4.24 93651 4.24 up down incorrect
HBMD.US Howard Bancorp Inc 20201214 0 12.76 13 12.76 12.84 36800 12.84 up down incorrect
HBNC.US Horizon Bancorp Inc 20201214 0 15.45 15.5 15.23 15.28 100532 14.8325 down up incorrect
HBP.US Huttig Building Products Inc 20201214 0 3.6 3.6 3.55 3.56 18100 3.56 down down correct
HBT.US HBT Financial Inc 20201214 0 15.39 15.47 15.165 15.29 83100 14.7633 down up incorrect
HCAT.US Health Catalyst Inc 20201214 0 39.95 40.45 38.37 38.59 445700 38.59 down down correct
HCCC.US Healthcare Capital Corp 20201214 0 18.95 18.95 18.95 18.95 0 18.95
HCCI.US Heritage 20201214 0 19.96 21.44 19.96 20.13 70800 20.13 up up correct
HCDI.US Harbor Custom Development Inc 20201214 0 5.486 5.486 4.96 5.22 66500 5.22 down up incorrect
HCKT.US The Hackett Group Inc 20201214 0 14.24 14.345 13.76 13.96 87732 13.5639 down down correct
HCM.US HUTCHMED (China) Limited 20201214 0 28.27 29.19 27.6 29 202100 29 up up correct
HCSG.US Healthcare Services Group Inc 20201214 0 24.76 25.43 24.62 25.09 535096 24.2726 up up correct
HDSN.US Hudson Technologies Inc 20201214 0 1.52 1.54 1.4 1.43 997300 1.43 down down correct
HEAR.US Turtle Beach Corporation 20201214 0 20.231 22.04 20.1 21.75 933800 21.75 up up correct
HEC.US Hudson Executive Investment Corp 20201214 0 10 10.48 9.99 10.3 867000 10.3 up up correct
HEES.US H&E Equipment Services Inc 20201214 0 29.31 29.74 28.52 28.55 267936 27.7001 down down correct
HELE.US Helen of Troy Limited 20201214 0 218.49 223.03 213.28 214.35 216413 214.35 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20201214 0 1.73 1.97 1.71 1.9 6030187 1.9 up down incorrect
HEXO.US HEXO Corp. Common Shares 20201214 0 1.1 1.1 1.01 1.01 24048814 4.04 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20201214 0 28.8816 28.8816 28.8816 28.8816 344 14.1421
HFFG.US HF Foods Group Inc 20201214 0 8.25 8.28 7.79 7.83 117900 7.83 down down correct
HFWA.US Heritage Financial Corporation 20201214 0 24.11 24.11 23.455 23.54 106822 22.8 down down correct
HGBL.US Heritage Global Inc 20201214 0 2.19 2.39 2.16 2.35 291282 2.35 up up correct
HGEN.US Humanigen Inc 20201214 0 9.55 12.22 9.54 11.96 1348607 11.96 up up correct
HGSH.US China HGS Real Estate Inc 20201214 0 1.98 2.04 1.84 1.96 384280 1.96 down down correct
HHR.US HeadHunter Group PLC 20201214 0 28.5 28.75 28.03 28.13 336400 27.7187 down down correct
HIBB.US Hibbett Inc 20201214 0 47.12 47.3072 42.89 43.79 643494 43.3955 down down correct
HIFS.US Hingham Institution for Savings 20201214 0 224.25 224.25 224.25 224.25 1051 221.9569
HIHO.US Highway Holdings Limited 20201214 0 3.81 3.81 3.72 3.73 5185 3.6033 down down correct
HIMX.US Himax Technologies Inc 20201214 0 6.94 6.94 6.7701 6.89 1189044 6.7657 down down correct
HITI.US High Tide Inc. Common Shares 20201214 0 0.235 0.235 0.22 0.23 3285653 0.23 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20201214 0 1.1 1.18 1.1 1.155 3525796 1.155 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20201214 0 13.222 13.787 11.548 12.1 2762700 12.1 down down correct
HLBZ.US Helbiz Inc 20201214 0 10.2609 10.2609 10.1302 10.16 2417 10.16 down down correct
HLBZW.US Helbiz Inc 20201214 0 0.651 0.75 0.6501 0.71 293712 0.71 up down incorrect
HLG.US Hailiang Education Group Inc 20201214 0 64.8 64.8 62.61 64.8 2400 64.8
HLIT.US Harmonic Inc 20201214 0 7.07 7.23 6.96 7.05 893505 7.05 down up incorrect
HLNE.US Hamilton Lane Incorporated 20201214 0 73.39 74.91 72.44 73.01 106733 71.9381 down down correct
HLXA.US Helix Acquisition Corp 20201214 0 11.46 11.46 11.08 11.08 14200 11.08 down down correct
HMCOU.US HumanCo Acquisition Corp 20201214 0 11.25 11.6 11.08 11.29 125100 11.29 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20201214 0 3.38 3.49 3.3054 3.385 1754293 3.385 up up correct
HMST.US HomeStreet Inc 20201214 0 34.09 34.19 32.79 32.91 145400 32.1547 down down correct
HMTV.US Hemisphere Media Group Inc 20201214 0 11.18 11.18 10.67 10.68 21600 10.68 down down correct
HNNA.US Hennessy Advisors Inc 20201214 0 8.79 8.9327 8.71 8.79 3248 8.3147
HNRG.US Hallador Energy Company 20201214 0 1.13 1.135 1.06 1.09 173400 1.09 down down correct
HOFT.US Hooker Furniture Corporation 20201214 0 33.99 34.6001 32.0338 32.47 36961 31.5124 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201214 0 1.34 1.4 1.34 1.36 1189000 1.36 up up correct
HOFVW.US Hall of Fame Village LLC 20201214 0 0.369 0.369 0.3264 0.3382 24006 0.3382 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20201214 0 14.4 14.47 14.15 14.32 257581 14.32 down down correct
HOLX.US Hologic Inc 20201214 0 75.14 76.85 73.98 74.17 1911347 74.17 down up incorrect
HON.US Honeywell International Inc 20201214 0 216 216.7 211.7 211.85 3345475 208.2907 down down correct
HONE.US HarborOne Bancorp Inc 20201214 0 10.85 10.9 10.685 10.71 158984 10.5676 down down correct
HOOK.US HOOKIPA Pharma Inc 20201214 0 11.89 12.9 11.8 12.06 189200 12.06 up up correct
HOPE.US Hope Bancorp Inc 20201214 0 10.85 10.97 10.545 10.56 790440 10.135 down down correct
HOTH.US Hoth Therapeutics Inc 20201214 0 1.75 1.75 1.69 1.71 126200 1.71 down up incorrect
HPK.US HighPeak Energy Inc 20201214 0 12.77 15 10.79 14.86 182200 14.6952 up up correct
HPKEW.US HighPeak Energy Inc 20201214 0 1.5 2.74 1.07 2.27 35900 2.27 up down incorrect
HQI.US HireQuest Inc 20201214 0 9.1 9.27 9.01 9.21 10400 9.0935 up up correct
HQY.US HealthEquity Inc 20201214 0 64.93 66.88 64.769 65.98 806691 65.98 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20201214 0 42.24 42.24 39.53 40.85 158400 40.85 down down correct
HROW.US Harrow Health Inc 20201214 0 5.65 5.7 5.41 5.53 115787 5.53 down down correct
HRTX.US Heron Therapeutics Inc 20201214 0 18.12 18.67 17.9 17.96 1475049 17.96 down down correct
HRZN.US Horizon Technology Finance Corporation 20201214 0 13.29 13.4 13.29 13.3 235830 12.2351 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201214 0 12.2 12.2 11.97 12 36200 12 down down correct
HSDT.US Helius Medical Technologies Inc 20201214 0 0.4011 0.41 0.3972 0.405 78668 14.175 up up correct
HSIC.US Henry Schein Inc 20201214 0 70.81 71.29 67.99 68.07 1092413 68.07 down up incorrect
HSII.US Heidrick & Struggles International Inc 20201214 0 28.07 28.48 27.94 28.04 132080 27.6366 down down correct
HSKA.US Heska Corporation 20201214 0 141.9 142.57 138.2 140.84 80300 140.84 down down correct
HSON.US Hudson Global Inc 20201214 0 10.6 10.6 10.4 10.58 1900 10.58 down down correct
HSQBX.US HSQBX 20201214 0 25.61 25.61 25.61 25.61 0 25.1731
HSQIX.US Henderson International Select Equity I 20201214 0 25.62 25.62 25.62 25.62 0 24.9724
HST.US Host Hotels & Resorts Inc 20201214 0 14.67 14.83 14.02 14.03 8397717 14.03 down down correct
HSTM.US HealthStream Inc 20201214 0 20.34 20.69 20.34 20.48 168386 20.48 up up correct
HSTO.US Histogen Inc 20201214 0 1.26 1.27 1.2 1.22 304944 1.22 down down correct
HTBI.US HomeTrust Bancshares Inc 20201214 0 18.7675 19.09 18.7675 18.84 71589 18.6104 up up correct
HTBK.US Heritage Commerce Corp 20201214 0 9.41 9.41 9.14 9.14 236347 8.7248 down up incorrect
HTBX.US Heat Biologics Inc 20201214 0 5.97 6.08 5.78 5.8 1013913 5.8 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20201214 0 5.85 6 5.715 5.95 152520 5.95 up up correct
HTHT.US Huazhu Group Limited 20201214 0 47.32 47.49 46.34 46.48 980292 46.48 down down correct
HTIA.US Healthcare Trust Inc 20201214 0 22.4 22.4 22 22.24 18100 20.6383 down down correct
HTLD.US Heartland Express Inc 20201214 0 18.79 18.85 18.37 18.425 322920 17.8162 down down correct
HTLF.US Heartland Financial USA Inc 20201214 0 43 43.11 41.9 42.02 112934 41.2021 down down correct
HTLFP.US Heartland Financial USA Inc 20201214 0 27.8 27.86 27.55 27.84 3000 26.1496 up up correct
HTOO.US Fusion Fuel Green PLC 20201214 0 17.98 18.42 15.73 17.75 541317 17.75 down down correct
HTOOW.US Fusion Fuel Green PLC 20201214 0 7.75 7.85 5.31 6.34 118182 6.34 down down correct
HUBG.US Hub Group Inc 20201214 0 58.69 58.69 56.38 56.56 198137 56.56 down down correct
HUGE.US FSD Pharma Inc 20201214 0 1.8 1.87 1.74 1.83 757443 1.83 up up correct
HUIZ.US Huize Holding Limited 20201214 0 7.1 7.35 6.89 7.25 33900 7.25 up up correct
HUMAW.US Humacyte Inc 20201214 0 0.8605 0.95 0.85 0.95 25350 0.95 up up correct
HURC.US Hurco Companies Inc 20201214 0 33.4 33.495 32.9321 33.37 10080 32.7974 down down correct
HURN.US Huron Consulting Group Inc 20201214 0 51.86 52 50.63 51.81 114846 51.81 down down correct
HUSN.US Hudson Capital Inc 20201214 0 2.7 2.87 2.6633 2.76 342500 2.76 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20201214 0 1.22 1.3102 1.16 1.2063 410587 1.2063 down down correct
HVBC.US HV Bancorp Inc 20201214 0 16 16.145 16 16.145 1200 16.145 up up correct
HWBK.US Hawthorn Bancshares Inc 20201214 0 21.3654 21.6346 20.7308 20.7308 6996 20.2112 down down correct
HWC.US Hancock Whitney Corporation 20201214 0 31.53 31.69 30.55 30.75 481158 30.0249 down down correct
HWCPZ.US HWCPZ 20201214 0 27.02 27.02 26.76 26.89 27200 25.4037 down down correct
HWKN.US Hawkins Inc 20201214 0 52.12 52.12 50.59 50.6 24614 24.9339 down down correct
HX.US Xiaobai Maimai Inc 20201214 0 2.45 2.62 2.4 2.57 225452 2.57 up up correct
HYAC.US Haymaker Acquisition Corp. III 20201214 0 9.69 9.69 9.18 9.23 151100 9.23 down down correct
HYACU.US Haymaker Acquisition Corp. III 20201214 0 10 10.17 9.67 9.95 5900 9.95 down down correct
HYACW.US Haymaker Acquisition Corp. III 20201214 0 1.23 1.26 1.16 1.175 208779 1.175 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20201214 0 47.2 47.52 43 43.37 638700 43.37 down down correct
HYMC.US Hycroft Mining Holding Corporation 20201214 0 6.74 7.03 6.713 6.9 185200 6.9 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20201214 0 1.5 1.5 1.35 1.39 97126 1.39 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201214 0 0.2 0.22 0.195 0.1953 14298 0.1953 down down correct
HYRE.US HyreCar Inc 20201214 0 7.07 7.75 6.79 7.4 351100 7.4 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20201214 0 76.93 80.7 76.44 77.87 2696204 77.87 up up correct
IART.US Integra LifeSciences Holdings Corporation 20201214 0 58.53 59.6 56.6101 57.51 485325 57.51 down down correct
IBCP.US Independent Bank Corporation 20201214 0 18.36 18.45 18.25 18.32 79353 17.6295 down down correct
IBEX.US IBEX Limited 20201214 0 20.18 21.25 19.54 19.85 70600 19.85 down up incorrect
IBKR.US Interactive Brokers Group Inc 20201214 0 55.58 55.84 54 54.39 722650 54.0794 down up incorrect
IBOC.US International Bancshares Corporation 20201214 0 36 36.17 34.56 34.71 259223 33.7299 down down correct
IBTX.US Independent Bank Group Inc 20201214 0 61.86 61.86 60.28 60.34 209845 59.248 down up incorrect
ICAD.US iCAD Inc 20201214 0 13.69 14.59 13.66 14.4 321400 14.4 up up correct
ICBK.US County Bancorp Inc 20201214 0 21.68 21.9225 21.39 21.39 8174 21.0977 down down correct
ICCC.US ImmuCell Corporation 20201214 0 6.2 6.39 6.16 6.39 4000 6.39 up up correct
ICCH.US ICC Holdings Inc 20201214 0 13.93 13.93 13.93 13.93 0 13.93
ICFI.US ICF International Inc 20201214 0 78.18 78.9 76.42 76.63 123822 76.1738 down up incorrect
ICHR.US Ichor Holdings Ltd 20201214 0 32.56 32.65 31.11 31.24 548800 31.24 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201214 0 7.53 7.57 7.2 7.35 623400 7.35 down down correct
ICLR.US ICON Public Limited Company 20201214 0 193.65 196.14 189.61 190.81 301756 190.81 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20201214 0 4.6 4.743 4.4451 4.67 52032 4.294 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201214 0 31.22 34.14 31.12 32.29 1180337 32.29 up up correct
ICUI.US ICU Medical Inc 20201214 0 194.53 199.81 191.15 191.33 119501 191.33 down down correct
IDCC.US InterDigital Inc 20201214 0 61.55 62.42 61.32 61.56 118760 60.313 up up correct
IDEX.US Ideanomics Inc 20201214 0 1.913 1.99 1.82 1.87 19268850 1.87 down down correct
IDN.US Intellicheck Inc 20201214 0 9.9 9.98 9.43 9.61 109900 9.61 down down correct
IDRA.US Idera Pharmaceuticals Inc 20201214 0 4.46 4.56 3.95 4.19 508400 4.19 down down correct
IDXX.US IDEXX Laboratories Inc 20201214 0 458.84 477.365 457.275 458.17 460812 458.17 down down correct
IDYA.US IDEAYA Biosciences Inc 20201214 0 14.95 14.95 13.78 13.92 274700 13.92 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20201214 0 11.85 12 10.2 10.44 551500 10.44 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201214 0 1.67 1.79 1.51 1.53 153615 1.53 down down correct
IEP.US Icahn Enterprises L.P 20201214 0 50.96 51.1999 50.62 50.76 123128 44.0154 down down correct
IESC.US IES Holdings Inc 20201214 0 44.71 45.68 43.64 43.73 84200 43.73 down down correct
IFMK.US iFresh Inc 20201214 0 0.8 0.81 0.77 0.78 129900 0.78 down down correct
IFRX.US InflaRx N.V 20201214 0 5.2 5.3 4.92 4.98 262623 4.98 down down correct
IGAC.US IG Acquisition Corp 20201214 0 10.15 10.2 9.99 10.1 969405 10.1 down down correct
IGACU.US IG Acquisition Corp 20201214 0 10.74 10.8 10.5 10.51 150800 10.51 down down correct
IGACW.US IG Acquisition Corp 20201214 0 1.673 1.79 1.42 1.5 194015 1.5 down down correct
IGIC.US International General Insurance Holdings Ltd 20201214 0 8.17 8.18 7.74 7.74 3700 7.4473 down down correct
IGICW.US International General Insurance Holdings Ltd 20201214 0 0.72 0.7799 0.7166 0.735 1200 0.735 up down incorrect
IGMS.US IGM Biosciences Inc 20201214 0 93.14 100 87.43 87.44 385900 87.44 down up incorrect
IHRT.US iHeartMedia Inc 20201214 0 12.37 12.9 11.94 12.4 1743930 12.4 up up correct
III.US Information Services Group Inc 20201214 0 3.16 3.18 3.06 3.11 148577 3.0694 down down correct
IIIV.US i3 Verticals Inc 20201214 0 30 30.25 28.14 28.37 202500 28.37 down down correct
IIN.US IntriCon Corporation 20201214 0 17.32 17.45 16.59 16.62 48000 16.62 down down correct
IIVI.US II 20201214 0 71.42 72.91 70.8 71.57 873453 71.57 up down incorrect
IIVIP.US II 20201214 0 316.64 316.64 299.22 301.59 1700 289.2054 down down correct
IKNX.US IKONICS Corporation 20201214 0 6.07 6.15 5.83 6.13 5000 6.13 up up correct
ILMN.US Illumina Inc 20201214 0 345 351.32 344.1996 347.11 992474 347.11 up up correct
ILPT.US Industrial Logistics Properties Trust 20201214 0 23 23.62 22.91 23.29 328869 22.3676 up down incorrect
IMAB.US I 20201214 0 37.57 38.89 37.225 38.19 115800 38.19 up up correct
IMAC.US IMAC Holdings Inc 20201214 0 1.03 1.07 1 1.01 211462 1.01 down down correct
IMBI.US iMedia Brands Inc 20201214 0 5.37 5.37 4.75 5 122800 5 down down correct
IMCC.US IM Cannabis Corp 20201214 0 2.17 2.17 2 2.11 63972 2.11 down down correct
IMGN.US ImmunoGen Inc 20201214 0 6.63 7.68 6.63 7.26 6886796 7.26 up up correct
IMKTA.US Ingles Markets Incorporated 20201214 0 41.23 41.7 40.6801 41.5 148615 41.0128 up up correct
IMMP.US Immutep Limited 20201214 0 3.4 3.49 2.94 2.99 7790741 2.99 down down correct
IMMR.US Immersion Corporation 20201214 0 8.41 8.845 8.4 8.65 315521 8.65 up down incorrect
IMNM.US Immunome Inc 20201214 0 11.44 12.11 11.44 11.84 37600 11.84 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201214 0 25.73 25.89 25.72 25.89 16902 24.9306 up up correct
IMRA.US IMARA Inc 20201214 0 24.16 24.905 24 24.14 32600 24.14 down down correct
IMRN.US Immuron Limited 20201214 0 7.22 7.22 6.9001 7 394890 7 down up incorrect
IMTE.US Integrated Media Technology Limited 20201214 0 4.2 4.25 3.99 4 60690 4 down up incorrect
IMTX.US Immatics N.V 20201214 0 10 10.06 9.61 9.67 153000 9.67 down down correct
IMTXW.US immatics biotechnologies GmbH 20201214 0 2.73 2.73 2.4 2.62 41979 2.62 down down correct
IMUX.US Immunic Inc 20201214 0 18.11 19.1 18.01 18.75 232881 18.75 up up correct
IMV.US IMV Inc 20201214 0 3.25 3.4 3.19 3.21 307300 3.21 down down correct
IMVT.US Immunovant Inc 20201214 0 48.1 50.92 47.17 48.94 488200 48.94 up up correct
IMXI.US International Money Express Inc 20201214 0 16.75 17.25 16.51 16.62 125600 16.62 down down correct
INBK.US First Internet Bancorp 20201214 0 27.9 28.1099 26.682 27 29799 26.7914 down down correct
INBKZ.US INBKZ 20201214 0 26.9 26.9 25.54 26.65 2200 25.1723 down down correct
INBX.US Inhibrx Inc 20201214 0 38.37 41.72 36.46 41.36 159300 41.36 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20201214 0 1.2 1.4 1.15 1.22 44905 1.22 up up correct
INCY.US Incyte Corporation 20201214 0 83.2 87.5 82.87 86.81 1717429 86.81 up down incorrect
INDB.US Independent Bank Corp 20201214 0 75 76.2 74.13 75.11 120469 72.8569 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201214 0 10.47 10.495 10.35 10.42 293800 10.42 down down correct
INDP.US Indaptus Therapeutics Inc 20201214 0 17.04 17.528 16.4 16.56 69575 16.56 down up incorrect
INDT.US INDUS Realty Trust Inc 20201214 0 75.93 79.4 72.92 77.72 22200 75.2532 up up correct
INFI.US Infinity Pharmaceuticals Inc 20201214 0 2.41 2.42 2.21 2.25 957363 2.25 down down correct
INFN.US Infinera Corporation 20201214 0 9.54 10.01 9.5 9.78 4615439 9.78 up up correct
INGN.US Inogen Inc 20201214 0 42.76 43.65 40.45 41.35 262129 41.35 down down correct
INM.US InMed Pharmaceuticals Inc 20201214 0 3.21 3.223 2.974 3.07 96200 3.07 down down correct
INMB.US INmune Bio Inc 20201214 0 9.42 9.431 9.045 9.17 78000 9.17 down down correct
INMD.US InMode Ltd 20201214 0 45 47.11 44.55 47.01 3024670 23.505 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20201214 0 10.94 11.03 10.27 10.41 8980182 10.41 down up incorrect
INOD.US Innodata Inc 20201214 0 5.21 5.47 5.05 5.15 241600 5.15 down down correct
INOV.US Inovalon Holdings Inc 20201214 0 19.47 19.97 19.34 19.48 421186 19.48 up down incorrect
INPX.US Inpixon 20201214 0 1.07 1.105 1.04 1.05 4090833 1.05 down down correct
INSE.US Inspired Entertainment Inc 20201214 0 6.6 6.66 6.01 6.05 69786 6.05 down down correct
INSG.US Inseego Corp 20201214 0 16.24 16.5 15 15.16 19850300 15.16 down up incorrect
INSM.US Insmed Incorporated 20201214 0 40.62 42.71 38.51 39.905 2304276 39.905 down down correct
INTC.US Intel Corporation 20201214 0 49.82 51.34 49.74 50.47 33436404 49.1962 up up correct
INTG.US The InterGroup Corporation 20201214 0 36.8032 36.8499 35.83 35.83 1566 35.83 down down correct
INTU.US Intuit Inc 20201214 0 364.44 369.305 363.6054 365.51 1365982 363.5138 up up correct
INTZ.US Intrusion Inc 20201214 0 14.59 15.9 14.471 15.9 180555 15.9 up up correct
INVA.US Innoviva Inc 20201214 0 10.39 11.45 10.39 11.375 1704271 11.375 up up correct
INVE.US Identiv Inc 20201214 0 7.51 7.6899 7.22 7.38 68381 7.38 down down correct
INVO.US INVO Bioscience Inc 20201214 0 3.09 3.25 3 3.2 96198 3.2 up up correct
INVZ.US Innoviz Technologies Ltd 20201214 0 14 14.25 12.9 13 3810547 13 down down correct
INZY.US Inozyme Pharma Inc 20201214 0 22.88 23.85 22.58 23.39 45500 23.39 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201214 0 1 1.05 0.94 1.05 13700 1.05 up up correct
IONS.US Ionis Pharmaceuticals Inc 20201214 0 46.52 48.315 46.52 47.83 2109737 47.83 up up correct
IOSP.US Innospec Inc 20201214 0 86.26 87.13 85.07 85.13 135494 84.1198 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201214 0 50.71 52.43 50 50.26 2281839 50.26 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20201214 0 9.75 11.14 9.67 11 47027 11 up up correct
IPAR.US Inter Parfums Inc 20201214 0 56.915 57.3 56.07 56.64 212208 55.9161 down down correct
IPDN.US Professional Diversity Network Inc 20201214 0 1.476 1.49 1.35 1.37 485392 1.37 down down correct
IPGP.US IPG Photonics Corporation 20201214 0 210.4 212.425 208.49 209.11 163432 209.11 down down correct
IPHA.US Innate Pharma S.A 20201214 0 4.28 4.468 4.28 4.39 16200 4.39 up up correct
IPLDP.US Interstate Power and Light Company 20201214 0 26.28 26.45 26.28 26.41 6000 25.1252 up up correct
IPWR.US Ideal Power Inc 20201214 0 7.34 7.8 7.26 7.61 54997 7.61 up up correct
IQ.US iQIYI Inc 20201214 0 22.49 22.61 22.04 22.6 4581400 22.6 up up correct
IRBT.US iRobot Corporation 20201214 0 75.36 78.16 74.67 76.16 540478 76.16 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201214 0 10.1 10.69 9.67 9.81 18600 9.81 down down correct
IRDM.US Iridium Communications Inc 20201214 0 33.46 34.58 33.33 34.06 668379 34.06 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20201214 0 89 89 87 89 1159 89
IRIX.US IRIDEX Corporation 20201214 0 1.8 1.83 1.72 1.72 96553 1.72 down down correct
IRMD.US IRadimed Corporation 20201214 0 24.97 24.97 24.51 24.59 18400 24.59 down down correct
IROQ.US IF Bancorp Inc 20201214 0 22 22.23 22 22 2268 21.669
IRTC.US iRhythm Technologies Inc 20201214 0 189.51 195.82 187.33 188.01 315700 188.01 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20201214 0 11.89 12.26 11.84 12.195 2051430 12.195 up up correct
ISBC.US Investors Bancorp Inc 20201214 0 10.37 10.44 10.24 10.39 1146452 9.9872 up up correct
ISEE.US IVERIC bio Inc 20201214 0 7.05 7.34 6.91 6.94 884553 6.94 down down correct
ISIG.US Insignia Systems Inc 20201214 0 0.9071 0.94 0.89 0.93 64430 6.51 up up correct
ISRG.US Intuitive Surgical Inc 20201214 0 764 780.63 762.05 764.79 598133 254.93 up up correct
ISSC.US Innovative Solutions and Support Inc 20201214 0 7.58 7.94 7.58 7.77 62500 7.2719 up up correct
ISTR.US Investar Holding Corporation 20201214 0 17.24 17.24 16.75 16.77 12701 16.5299 down down correct
ISUN.US iSun Inc 20201214 0 6.07 6.3 6.05 6.12 189757 6.12 up up correct
ITCI.US Intra 20201214 0 25.13 26.05 25.13 25.27 480664 25.27 up up correct
ITI.US Iteris Inc 20201214 0 5.8 6.1 5.8 5.85 282800 5.85 up up correct
ITIC.US Investors Title Company 20201214 0 156.355 156.355 152.6 152.6 3544 139.4556 down down correct
ITMR.US Itamar Medical Ltd 20201214 0 19.11 19.11 18.2 18.3 8700 18.3 down down correct
ITOS.US iTeos Therapeutics Inc 20201214 0 28.49 30.59 28.43 29.75 77500 29.75 up up correct
ITRI.US Itron Inc 20201214 0 84.66 85.24 83.89 84.2 220064 84.2 down down correct
ITRM.US Iterum Therapeutics plc 20201214 0 0.955 1.02 0.911 0.97 5743700 0.97 up up correct
ITRN.US Ituran Location and Control Ltd 20201214 0 18.36 18.66 18.03 18.25 59104 17.5815 down down correct
IVA.US Inventiva S.A 20201214 0 12.56 12.715 12.06 12.2 146200 12.2 down down correct
IVAC.US Intevac Inc 20201214 0 6.5 6.68 6.45 6.45 112994 6.45 down down correct
IZEA.US IZEA Worldwide Inc 20201214 0 0.8655 1.19 0.853 0.98 27395311 0.98 up up correct
JACK.US Jack in the Box Inc 20201214 0 90.87 91.38 89.31 89.83 264344 88.3091 down down correct
JAGX.US Jaguar Health Inc 20201214 0 0.3499 0.354 0.3228 0.332 9826608 0.996 down up incorrect
JAKK.US JAKKS Pacific Inc 20201214 0 4.96 5.08 4.89 5.07 154535 5.07 up up correct
JAMF.US Jamf Holding Corp 20201214 0 32.23 33.23 31.75 32.18 886200 32.18 down down correct
JAN.US JanOne Inc 20201214 0 4.38 4.495 4.1 4.21 93401 4.21 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20201214 0 145.83 150.71 145.83 149.23 567558 149.23 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20201214 0 140.17 140.325 133.77 133.78 576865 132.8372 down down correct
JBLU.US JetBlue Airways Corporation 20201214 0 15.195 15.2 14.52 14.6 10439540 14.6 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20201214 0 77.5 78.55 76.69 76.93 68920 72.9803 down down correct
JCS.US Communications Systems Inc 20201214 0 4.67 4.67 4.44 4.55 34972 2.6632 down down correct
JCTCF.US Jewett 20201214 0 8.9 9.05 8.9 9.05 5500 9.05 up up correct
JD.US JD.com Inc 20201214 0 81.51 82 79.07 79.96 12966250 79.96 down down correct
JFIN.US Jiayin Group Inc 20201214 0 3.71 3.81 3.59 3.59 130600 3.59 down down correct
JFU.US 9F Inc 20201214 0 1.38 1.4 1.21 1.29 1600600 1.29 down down correct
JG.US Aurora Mobile Limited 20201214 0 3.45 3.62 3.3 3.58 520300 3.58 up up correct
JJSF.US J & J Snack Foods Corp 20201214 0 153.1 155.585 151.985 152.26 83453 149.3741 down up incorrect
JKHY.US Jack Henry & Associates Inc 20201214 0 156.49 159.05 156.42 157.38 584450 155.5264 up up correct
JMPNZ.US JMPNZ 20201214 0 23.76 23.83 23.69 23.82 5200 22.6199 up down incorrect
JNCE.US Jounce Therapeutics Inc 20201214 0 6.75 7.13 6.75 6.88 303500 6.88 up up correct
JOBS.US 51job Inc 20201214 0 71.73 72.94 71.36 72.54 82113 72.54 up up correct
JOUT.US Johnson Outdoors Inc 20201214 0 98.76 102.15 97.02 98.02 50067 97.2617 down up incorrect
JRJC.US China Finance Online Co. Limited 20201214 0 9.08 9.24 8.81 8.83 15700 8.83 down down correct
JRSH.US Jerash Holdings (US) Inc 20201214 0 5.29 5.36 5.29 5.3 11177 5.1481 up up correct
JRVR.US James River Group Holdings Ltd 20201214 0 47.15 48.4 46.95 47.98 253393 46.3227 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20201214 0 23.71 23.71 23.1913 23.44 37026 22.3958 down down correct
JUPW.US Jupiter Wellness Inc 20201214 0 4.02 4.49 4.02 4.45 65500 4.45 up up correct
JUPWW.US Jupiter Wellness Inc 20201214 0 0.46 0.65 0.46 0.65 4100 0.65 up down incorrect
JVA.US Coffee Holding Co. Inc 20201214 0 3.79 3.91 3.79 3.86 20400 3.86 up down incorrect
JYAC.US Jiya Acquisition Corp 20201214 0 10.193 10.25 10.168 10.25 29000 10.25 up up correct
JYNT.US The Joint Corp 20201214 0 26.64 26.69 25.85 25.93 64673 25.93 down down correct
KALA.US Kala Pharmaceuticals Inc 20201214 0 7.52 7.79 7.47 7.64 2172400 7.64 up down incorrect
KALU.US Kaiser Aluminum Corporation 20201214 0 95.44 96.42 93.01 93.34 108560 91.5188 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201214 0 18.9 19.7 18.69 18.95 61654 18.95 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201214 0 5.019 5.1 4.56 4.8 16309 4.8 down down correct
KBAL.US Kimball International Inc 20201214 0 11.95 12.25 11.85 12.11 263691 11.6622 up up correct
KBNT.US Kubient Inc 20201214 0 7.45 8.037 6.905 7.25 501300 7.25 down down correct
KBNTW.US Kubient Inc 20201214 0 2.6 3.04 2 2.15 77310 2.15 down up incorrect
KBSF.US KBS Fashion Group Limited 20201214 0 2.81 2.83 2.61 2.61 44631 2.61 down down correct
KC.US Kingsoft Cloud Holdings Limited 20201214 0 48 48.71 45.5 46.2 1773800 46.2 down down correct
KDMN.US Kadmon Holdings Inc 20201214 0 4.27 4.575 4.17 4.43 2446200 4.43 up up correct
KDNY.US Chinook Therapeutics Inc 20201214 0 13.76 17.44 13.65 16.4 519000 16.4 up up correct
KDP.US Keurig Dr Pepper Inc 20201214 0 30.45 30.84 30.15 30.35 7516199 29.7549 down down correct
KE.US Kimball Electronics Inc 20201214 0 15.7 16 15.59 15.67 70466 15.67 down up incorrect
KELYA.US Kelly Services Inc 20201214 0 22.49 22.87 21.05 21.09 196773 20.9804 down down correct
KELYB.US Kelly Services Inc 20201214 0 21.7987 21.7987 21.7987 21.7987 1422 21.7477
KEQU.US Kewaunee Scientific Corporation 20201214 0 9.35 9.75 9.35 9.6 11600 9.6 up up correct
KERN.US Akerna Corp 20201214 0 3.52 3.63 3.44 3.53 466740 3.53 up up correct
KERNW.US Akerna Corp 20201214 0 0.445 0.45 0.4215 0.45 8047 0.45 up up correct
KFFB.US Kentucky First Federal Bancorp 20201214 0 7.054 7.054 6.85 6.85 2763 6.4649 down down correct
KFRC.US Kforce Inc 20201214 0 43.94 44.37 42.04 42.07 69409 41.409 down up incorrect
KHC.US The Kraft Heinz Company 20201214 0 34.16 34.7 34.14 34.42 5798479 33.0163 up up correct
KIDS.US OrthoPediatrics Corp 20201214 0 44.3 45.12 43.1 43.1 77100 43.1 down down correct
KINS.US Kingstone Companies Inc 20201214 0 6.18 6.38 6.14 6.22 18336 6.0717 up down incorrect
KIRK.US Kirkland's Inc 20201214 0 18.19 19.2 16.92 16.99 1436118 16.99 down down correct
KLAC.US KLA Corporation 20201214 0 257.47 263.87 257.47 260.13 1039532 257.1383 up up correct
KLDO.US Kaleido Biosciences Inc 20201214 0 9.63 10.25 9.136 9.78 180800 9.78 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20201214 0 34 34.05 33.48 33.51 580933 33.0131 down down correct
KLXE.US KLX Energy Services Holdings Inc 20201214 0 7.87 7.9697 6.9 6.9 192094 6.9 down down correct
KMDA.US Kamada Ltd 20201214 0 6.38 6.66 6.37 6.51 158200 6.51 up down incorrect
KMPH.US KemPharm Inc 20201214 0 0.905 0.9449 0.89 0.9219 11937 14.7504 up up correct
KNDI.US Kandi Technologies Group Inc 20201214 0 8.44 8.64 7.6 7.82 10585300 7.82 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201214 0 18.51 20.09 18.5 19.475 312300 19.475 up down incorrect
KNSL.US Kinsale Capital Group Inc 20201214 0 239.78 242.39 236.385 239.85 119161 239.393 up up correct
KNTE.US Kinnate Biopharma Inc 20201214 0 40.81 42.99 36.71 39.89 160200 39.89 down down correct
KOD.US Kodiak Sciences Inc 20201214 0 129.04 135.99 128.79 130.1 331500 130.1 up up correct
KOPN.US Kopin Corporation 20201214 0 1.76 1.77 1.68 1.69 367100 1.69 down down correct
KOR.US Corvus Gold Inc 20201214 0 2.35 2.4 2.29 2.32 143625 2.32 down down correct
KORE.US WT 20201214 0 2.5 2.5 2.3 2.4 11899 2.4 down up incorrect
KOSS.US Koss Corporation 20201214 0 2.55 2.61 2.38 2.45 3068 2.45 down down correct
KPLT.US Katapult Holdings Inc 20201214 0 10.24 10.29 10.15 10.21 452300 10.21 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201214 0 1.25 1.3499 1.25 1.25 61382 1.25
KPRX.US Kiora Pharmaceuticals Inc 20201214 0 3.7 3.885 3.7 3.74 25900 3.74 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201214 0 15.782 15.885 15.39 15.57 2189388 15.57 down up incorrect
KRBP.US Kiromic BioPharma Inc 20201214 0 9.66 9.98 9.25 9.77 16200 9.77 up up correct
KRKR.US 36Kr Holdings Inc 20201214 0 3.06 3.12 2.87 3.1 86200 3.1 up up correct
KRMD.US Repro Med Systems Inc 20201214 0 6 6.05 5.57 5.58 384392 5.58 down up incorrect
KRNT.US Kornit Digital Ltd 20201214 0 84.77 85.24 83.18 84.1 321657 84.1 down down correct
KRNY.US Kearny Financial Corp 20201214 0 10.58 10.58 10.36 10.42 343180 10.0997 down down correct
KRON.US Kronos Bio Inc 20201214 0 33 34.89 29.56 29.56 176171 29.56 down down correct
KROS.US Keros Therapeutics Inc 20201214 0 77.5 79.25 76.15 78.5 181300 78.5 up up correct
KRTX.US Karuna Therapeutics Inc 20201214 0 92.64 96.76 92.22 94.48 195093 94.48 up up correct
KRUS.US Kura Sushi USA Inc 20201214 0 17.65 17.956 16.91 16.97 23500 16.97 down down correct
KRYS.US Krystal Biotech Inc 20201214 0 58.79 62.95 58.03 58.4 455900 58.4 down down correct
KSPN.US Kaspien Holdings Inc 20201214 0 14.47 14.53 14.01 14.0443 2167 14.0443 down down correct
KTCC.US Key Tronic Corporation 20201214 0 7.98 8.02 7.86 7.92 21600 7.92 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201214 0 24 24.04 23.465 23.51 837053 23.51 down down correct
KTRA.US Kintara Therapeutics Inc 20201214 0 1.47 1.47 1.38 1.42 332950 1.42 down down correct
KURA.US Kura Oncology Inc 20201214 0 42.06 42.72 40.92 41.34 843900 41.34 down down correct
KVHI.US KVH Industries Inc 20201214 0 10.66 10.67 10.39 10.48 47998 10.48 down down correct
KXIN.US Kaixin Auto Holdings 20201214 0 4.15 4.32 3.91 4.08 1585301 4.08 down down correct
KYMR.US Kymera Therapeutics Inc 20201214 0 64.01 69.74 64.01 67.13 274100 67.13 up up correct
KZIA.US Kazia Therapeutics Limited 20201214 0 10 10.03 9.25 9.5 233015 9.5 down down correct
KZR.US Kezar Life Sciences Inc 20201214 0 5.61 5.66 5.5 5.53 272600 5.53 down up incorrect
LAKE.US Lakeland Industries Inc 20201214 0 22.5 23.49 22.5 22.95 531750 22.95 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20201214 0 79.69 79.69 77.57 78.49 676650 75.1753 down down correct
LANC.US Lancaster Colony Corporation 20201214 0 174.34 176.035 172.72 173.37 90463 170.3364 down up incorrect
LAND.US Gladstone Land Corporation 20201214 0 14.82 15.17 14.82 14.94 270940 14.5375 up up correct
LANDO.US Gladstone Land Corporation 20201214 0 24.75 24.97 24.66 24.81 169600 23.287 up up correct
LARAX.US LARAX 20201214 0 10.31 10.31 10.31 10.31 0 9.9745
LARK.US Landmark Bancorp Inc 20201214 0 22.6762 23.2906 22.1429 22.181 6125 20.4811 down down correct
LASR.US nLIGHT Inc 20201214 0 34.04 34.281 32.57 32.83 323000 32.83 down down correct
LAUR.US Laureate Education Inc 20201214 0 15.23 15.33 14.945 15.11 477609 8.4967 down down correct
LAWS.US Lawson Products Inc 20201214 0 51.06 51.06 49.18 49.18 6426 49.18 down down correct
LAZR.US Luminar Technologies Inc 20201214 0 30.35 30.5 25.85 27.76 23704700 27.76 down down correct
LAZY.US Lazydays Holdings Inc 20201214 0 15.44 15.96 14.81 14.91 137400 14.91 down down correct
LBAI.US Lakeland Bancorp Inc 20201214 0 12.92 12.94 12.47 12.57 119876 12.1827 down down correct
LBC.US Luther Burbank Corporation 20201214 0 10.45 10.45 10.08 10.08 24425 9.8 down up incorrect
LBRDA.US Liberty Broadband Corporation 20201214 0 159.21 159.965 158.23 158.59 75290 158.59 down down correct
LBRDK.US Liberty Broadband Corporation 20201214 0 162.14 164.5947 160.51 161.22 964723 161.22 down down correct
LBTYA.US Liberty Global plc 20201214 0 24.24 24.67 24.03 24.57 1653681 24.57 up up correct
LBTYK.US Liberty Global plc 20201214 0 23.36 23.74 23.13 23.63 4279295 23.63 up up correct
LCA.US Landcadia Holdings IV Inc 20201214 0 22.45 22.77 20.61 21.43 2421500 21.43 down down correct
LCAP.US Lionheart Acquisition Corporation II 20201214 0 10.07 10.49 9.94 10.05 67800 10.05 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20201214 0 10.45 10.65 10.38 10.541 125900 10.541 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20201214 0 1.16 1.32 1.16 1.3 112738 1.3 up up correct
LCID.US Lucid Group Inc. Common Stock 20201214 0 9.96 9.98 9.94 9.98 1982462 9.98 up up correct
LCNB.US LCNB Corp 20201214 0 14.97 14.97 14.61 14.67 14258 14.0535 down down correct
LCRDX.US LCRDX 20201214 0 10.31 10.31 10.31 10.31 0 9.6536
LCRUX.US LCRUX 20201214 0 10.31 10.31 10.31 10.31 0 9.7164
LCUT.US Lifetime Brands Inc 20201214 0 14.49 14.725 14.3 14.57 49965 14.4099 up up correct
LCY.US Landcadia Holdings III Inc 20201214 0 10.1 10.14 10.08 10.1 185554 10.1
LE.US Lands' End Inc 20201214 0 18.59 18.86 17.81 18.4 201708 18.4 down down correct
LECO.US Lincoln Electric Holdings Inc 20201214 0 122.38 122.505 118.28 118.28 174038 116.3691 down down correct
LEDS.US SemiLEDs Corporation 20201214 0 3.07 3.11 3.04 3.1 9637 3.1 up down incorrect
LEE.US Lee Enterprises Incorporated 20201214 0 1.15 1.18 1.1 1.18 394514 11.8 up up correct
LEGH.US Legacy Housing Corporation 20201214 0 15 15 14.819 14.84 18500 14.84 down down correct
LEGN.US Legend Biotech Corporation 20201214 0 28.67 31.29 28.51 30 471884 30 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201214 0 51.12 51.12 51.12 51.12 0 36.5663
LESL.US Leslie's Inc 20201214 0 20.51 20.61 19.91 20.45 806800 20.45 down down correct
LEVL.US Level One Bancorp Inc 20201214 0 21.22 21.85 21.11 21.38 7286 21.1931 up up correct
LEVLP.US Level One Bancorp Inc 20201214 0 26.75 26.75 26.75 26.75 0 24.9539
LEXX.US Lexaria Bioscience Corp 20201214 0 0.277 0.33 0.27 0.2723 12086 8.1675 down up incorrect
LFMD.US LifeMD Inc 20201214 0 7.81 8.94 7.21 7.6 758798 7.6 down down correct
LFTRU.US Lefteris Acquisition Corp 20201214 0 10.16 10.88 10.13 10.3 103200 10.3 up up correct
LFUS.US Littelfuse Inc 20201214 0 248.82 250.9 242.84 243.13 96082 241.3942 down down correct
LFVN.US LifeVantage Corporation 20201214 0 10.42 11.26 10.42 11.08 105300 11.08 up up correct
LGHL.US Lion Group Holding Ltd 20201214 0 2.22 2.45 2.14 2.4 400500 2.4 up up correct
LGHLW.US Lion Financial Group Limited 20201214 0 0.13 0.133 0.0878 0.105 123767 0.105 down down correct
LGIH.US LGI Homes Inc 20201214 0 109.77 111.46 106.49 107.58 326132 107.58 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20201214 0 93.13 108 93.13 101.79 1110993 101.79 up down incorrect
LGO.US Largo Resources Ltd 20201214 0 1.27 1.28 1.06 1.07 781408 10.7 down down correct
LHCG.US LHC Group Inc 20201214 0 202.11 207.59 198.925 199.7 185060 199.7 down down correct
LI.US Li Auto Inc 20201214 0 31.74 32.1 30.42 31.33 15147390 31.33 down down correct
LIFE.US aTyr Pharma Inc 20201214 0 4.65 4.97 4.21 4.66 1189600 4.66 up up correct
LILA.US Liberty Latin America Ltd 20201214 0 11.55 12.25 11.387 11.55 363500 11.55
LILAK.US Liberty Latin America Ltd 20201214 0 11.54 12.3 11.43 11.57 781700 11.57 up up correct
LILM.US Lilium NV 20201214 0 13.44 13.68 12.4 12.62 2181900 12.62 down down correct
LILMW.US Lilium Equity Warrants 20201214 0 3.5 3.54 3.01 3.24 357700 3.24 down down correct
LINC.US Lincoln Educational Services Corporation 20201214 0 6.28 6.38 6.06 6.1 78288 6.1 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20201214 0 14.59 14.8095 13.69 13.925 252326 13.925 down down correct
LINK.US Interlink Electronics Inc 20201214 0 8.75 9.84 8.02 8.05 4637 8.05 down down correct
LIQT.US LiqTech International Inc 20201214 0 8.51 8.57 8.31 8.56 42300 8.56 up down incorrect
LITE.US Lumentum Holdings Inc 20201214 0 87.92 88.95 87.52 87.97 541500 87.97 up down incorrect
LIVE.US Live Ventures Incorporated 20201214 0 11.65 11.87 11.5 11.5 6548 11.5 down down correct
LIVN.US LivaNova PLC 20201214 0 61.1 62.55 60.79 61.17 773800 61.17 up down incorrect
LIVX.US LiveXLive Media Inc 20201214 0 2.89 3.05 2.75 2.75 877977 2.75 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20201214 0 3.33 3.4847 3.27 3.43 32416 3.43 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20201214 0 0.79 0.8 0.7545 0.79 3809 0.79
LIZI.US Lizhi Inc 20201214 0 3.63 3.63 3.3901 3.47 838253 3.47 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20201214 0 4.68 4.73 4.45 4.45 172408 4.45 down down correct
LKCO.US Luokung Technology Corp 20201214 0 0.555 0.57 0.53 0.57 688113 0.57 up up correct
LKFN.US Lakeland Financial Corporation 20201214 0 53.535 53.535 51.74 51.86 77277 50.7027 down up incorrect
LKQ.US LKQ Corporation 20201214 0 37.02 37.56 36.53 36.61 1606734 36.4509 down down correct
LLL.US JX Luxventure Ltd 20201214 0 2.81 2.83 2.61 2.61 44631 2.61 down down correct
LLNW.US Limelight Networks Inc 20201214 0 4.17 4.25 4.01 4.02 4024500 4.02 down down correct
LMAT.US LeMaitre Vascular Inc 20201214 0 34.83 35.5 34.255 34.49 130503 34.1927 down down correct
LMB.US Limbach Holdings Inc 20201214 0 12.75 12.92 12.04 12.23 130300 12.23 down up incorrect
LMFA.US LM Funding America Inc 20201214 0 0.651 0.6759 0.642 0.6421 283660 3.2105 down down correct
LMNL.US Liminal BioSciences Inc 20201214 0 4.3 4.337 4.17 4.17 204053 4.17 down down correct
LMNR.US Limoneira Company 20201214 0 15.5 15.64 15.16 15.26 75234 14.9195 down down correct
LMPX.US LMP Automotive Holdings Inc 20201214 0 25.2 26.25 22.775 23.97 223200 23.97 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20201214 0 11.25 11.55 11.2498 11.36 105087 10.6929 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201214 0 25.14 25.177 25.07 25.13 2466 23.4928 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20201214 0 25.29 25.29 25.0397 25.04 4315 23.1732 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20201214 0 25.55 25.6 25.38 25.4 2085 23.4763 down down correct
LMST.US Limestone Bancorp Inc 20201214 0 15.23 15.23 13.56 13.56 5600 13.56 down down correct
LNDC.US Landec Corporation 20201214 0 11.71 11.89 11.63 11.64 72542 11.64 down up incorrect
LNSR.US LENSAR Inc 20201214 0 8.45 8.45 7.9 7.99 33900 7.99 down down correct
LNT.US Alliant Energy Corporation 20201214 0 52.2 52.47 51.32 51.34 677677 49.8493 down down correct
LNTH.US Lantheus Holdings Inc 20201214 0 14.68 14.77 14.135 14.15 326400 14.15 down down correct
LOAN.US Manhattan Bridge Capital Inc 20201214 0 4.99 5.12 4.9565 5.095 28544 4.7255 up up correct
LOB.US Live Oak Bancshares Inc 20201214 0 45 46.3323 44.5394 45.76 490159 45.6879 up up correct
LOCO.US El Pollo Loco Holdings Inc 20201214 0 18.07 18.7738 18.02 18.3 238602 18.3 up up correct
LOGC.US LogicBio Therapeutics Inc 20201214 0 7.78 9.28 7.73 7.84 328700 7.84 up up correct
LOGI.US Logitech International S.A 20201214 0 90.14 90.67 89.28 89.39 440727 88.51 down down correct
LOOP.US Loop Industries Inc 20201214 0 10.24 10.93 9.163 9.32 359800 9.32 down down correct
LOPE.US Grand Canyon Education Inc 20201214 0 90.97 92.32 90.21 90.49 264228 90.49 down down correct
LORL.US Loral Space & Communications Inc 20201214 0 21.88 21.88 20.91 20.96 136701 20.96 down down correct
LOTZ.US CarLotz Inc 20201214 0 10.38 10.43 10.345 10.39 498273 10.39 up down incorrect
LOTZW.US CarLotz Inc 20201214 0 1.79 1.8 1.7 1.75 158995 1.75 down up incorrect
LOVE.US The Lovesac Company 20201214 0 38.76 39.617 36.545 36.87 369400 36.87 down down correct
LPCN.US Lipocine Inc 20201214 0 1.32 1.38 1.28 1.34 4183117 1.34 up up correct
LPLA.US LPL Financial Holdings Inc 20201214 0 98.99 99.89 97.62 97.77 302253 97.1239 down down correct
LPRO.US Open Lending Corporation 20201214 0 33.06 35.24 32.62 33.53 1413400 33.53 up up correct
LPSN.US LivePerson Inc 20201214 0 58.244 59.9 57.875 58.5 856354 58.5 up up correct
LPTH.US LightPath Technologies Inc 20201214 0 3.05 3.12 2.91 2.93 286200 2.93 down up incorrect
LPTX.US Leap Therapeutics Inc 20201214 0 1.99 1.99 1.8 1.84 934200 1.84 down down correct
LQDA.US Liquidia Corporation 20201214 0 3.03 3.14 2.83 3 1857000 3 down down correct
LQDT.US Liquidity Services Inc 20201214 0 14.94 16.7 14.94 16.2 625030 16.2 up up correct
LRCX.US Lam Research Corporation 20201214 0 495.69 500.98 490.175 491.87 1054755 487.4287 down down correct
LRFC.US Logan Ridge Finance Corp 20201214 0 13.97 14.7244 13.8277 14.27 32587 14.27 up up correct
LRMR.US Larimar Therapeutics Inc 20201214 0 23.72 23.72 21.755 22.27 69951 22.27 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20201214 0 13.5 13.5 13.14 13.14 937 12.6812 down down correct
LSCC.US Lattice Semiconductor Corporation 20201214 0 43.14 43.52 42.69 43.11 829867 43.11 down down correct
LSEA.US Landsea Homes Corporation 20201214 0 10.66 10.66 10.57 10.6 249034 10.6 down down correct
LSTR.US Landstar System Inc 20201214 0 139.39 140.395 132.86 133.15 313416 130.5541 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20201214 0 42.54 43.15 42.44 42.52 386900 42.52 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20201214 0 46.4531 46.4531 46.3525 46.3525 435 46.3525 down down correct
LSXMK.US The Liberty SiriusXM Group 20201214 0 42.79 43.25 42.64 42.76 685000 42.76 down up incorrect
LTAFX.US Altst Strgs Fd A 20201214 0 5.44 5.44 5.44 5.44 0 5.2658
LTBR.US Lightbridge Corporation 20201214 0 3.8 3.98 3.36 3.45 405700 3.45 down down correct
LTCFX.US Alternative Strategies Fund Class C 20201214 0 5.21 5.21 5.21 5.21 0 5.0336
LTIFX.US LTIFX 20201214 0 5.48 5.48 5.48 5.48 0 5.48
LTRN.US Lantern Pharma Inc 20201214 0 18.49 18.495 17.652 17.761 28600 17.761 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201214 0 4.08 4.11 3.73 3.73 991967 3.73 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201214 0 32.26 32.26 32.22 32.22 800 32.22 down down correct
LTRX.US Lantronix Inc 20201214 0 4.97 5 4.81 4.82 73200 4.82 down up incorrect
LULU.US Lululemon Athletica Inc 20201214 0 344 354.83 337.07 352.37 2712307 352.37 up up correct
LUMO.US Lumos Pharma Inc 20201214 0 17.88 18 17.47 17.47 17500 17.47 down up incorrect
LUNA.US Luna Innovations Incorporated 20201214 0 8.85 9.54 8.82 9.46 292700 9.46 up down incorrect
LUNG.US Pulmonx Corporation 20201214 0 51.49 54.5 46.05 46.57 241600 46.57 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20201214 0 11.39 11.39 11.22 11.34 130000 11.34 down down correct
LVO.US LiveOne Inc 20201214 0 2.89 3.05 2.75 2.75 877900 2.75 down down correct
LVOX.US LiveVox Holding Inc 20201214 0 10.28 10.43 10.28 10.38 12600 10.38 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20201214 0 11.25 11.25 11.25 11.25 4 11.25
LWAY.US Lifeway Foods Inc 20201214 0 6.4 6.6 6.21 6.21 47100 6.21 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20201214 0 0.97 0.98 0.88 0.89 291800 0.89 down down correct
LX.US LexinFintech Holdings Ltd 20201214 0 7.02 7.2 6.63 6.67 1515042 6.67 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20201214 0 9.15 9.35 9.15 9.29 2300 9.29 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20201214 0 3.05 3.1 2.8 2.98 6674588 2.98 down down correct
LYFT.US Lyft Inc 20201214 0 47.622 48.4 46.63 46.77 6105900 46.77 down down correct
LYL.US Dragon Victory International Limited 20201214 0 2.75 3.1 2.71 2.83 55200 2.83 up up correct
LYRA.US Lyra Therapeutics Inc 20201214 0 9.75 9.81 9.3 9.73 157400 9.73 down up incorrect
LYTS.US LSI Industries Inc 20201214 0 8.14 8.14 7.79 7.87 55356 7.6893 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20201214 0 7.35 7.83 7.27 7.35 183800 7.35
MACU.US Mallard Acquisition Corp 20201214 0 10.29 10.29 10.29 10.29 200 10.29
MACUU.US Mallard Acquisition Corp 20201214 0 10.3 10.35 10.22 10.31 85700 10.31 up up correct
MACUW.US Mallard Acquisition Corp 20201214 0 0.71 0.75 0.69 0.7 133969 0.7 down down correct
MANH.US Manhattan Associates Inc 20201214 0 100.92 100.94 98.735 98.95 181464 98.95 down down correct
MANT.US ManTech International Corporation 20201214 0 81.84 82.93 81.76 81.81 133178 80.2271 down down correct
MAPS.US WM Technology Inc 20201214 0 13.17 13.17 11.88 12.36 2806400 12.36 down down correct
MAPSW.US WM Technology Inc 20201214 0 3.52 3.636 2.9401 3.02 1022222 3.02 down down correct
MAR.US Marriott International Inc 20201214 0 131.29 131.43 126.43 126.62 1888963 126.62 down up incorrect
MARA.US Marathon Digital Holdings Inc 20201214 0 5.317 5.86 5.14 5.54 23564900 5.54 up down incorrect
MARK.US Remark Holdings Inc 20201214 0 1.66 1.67 1.56 1.57 2372014 1.57 down down correct
MARPS.US Marine Petroleum Trust 20201214 0 3.4 3.48 3.2378 3.3 38729 3.1477 down down correct
MASI.US Masimo Corporation 20201214 0 268.57 271.56 262.59 263 349036 263 down down correct
MAT.US Mattel Inc 20201214 0 16.19 16.42 16.11 16.34 2410495 16.34 up up correct
MATW.US Matthews International Corporation 20201214 0 27.96 28.3441 26.545 26.82 307095 26.3442 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20201214 0 25.2 26.18 24.72 25.62 314700 25.62 up up correct
MAYS.US J.W. Mays Inc 20201214 0 21.39 21.39 21.39 21.39 700 21.39
MBCN.US Middlefield Banc Corp 20201214 0 20.82 21.22 20.24 20.24 7582 19.662 down up incorrect
MBII.US Marrone Bio Innovations Inc 20201214 0 1.3 1.3 1.2 1.2 287400 1.2 down down correct
MBIN.US Merchants Bancorp 20201214 0 28.47 28.595 27.8001 27.85 49196 27.6084 down down correct
MBINO.US Merchants Bancorp 20201214 0 26 26.06 25.611 25.7 8400 24.281 down down correct
MBINP.US Merchants Bancorp 20201214 0 26.98 27.15 26.95 27.15 3000 25.4722 up up correct
MBIO.US Mustang Bio Inc 20201214 0 2.84 2.84 2.55 2.7 4104225 2.7 down down correct
MBNKP.US Medallion Bank 20201214 0 22 22 21.16 21.18 4500 19.6215 down down correct
MBOT.US Microbot Medical Inc 20201214 0 7.05 7.21 7.01 7.16 293755 7.16 up down incorrect
MBRX.US Moleculin Biotech Inc 20201214 0 0.8 0.825 0.765 0.7722 202422 4.6332 down down correct
MBUU.US Malibu Boats Inc 20201214 0 59.88 65.19 59.72 63.8 472505 63.8 up down incorrect
MBWM.US Mercantile Bank Corporation 20201214 0 26.49 26.64 26.15 26.21 40758 25.2582 down down correct
MCBC.US Macatawa Bank Corporation 20201214 0 8.4 8.4 8.06 8.06 57979 7.7729 down down correct
MCBS.US MetroCity Bankshares Inc 20201214 0 14.19 14.35 14.165 14.21 49800 13.8563 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201214 0 11.58 11.58 11.58 11.58 0 10.9039
MCFE.US McAfee Corp 20201214 0 15.8 16.097 15.26 15.4 1000400 12.9278 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20201214 0 23.09 24.25 23.09 23.97 136400 23.97 up up correct
MCHP.US Microchip Technology Incorporated 20201214 0 141.77 142.9999 140.68 141.5 2765748 69.9649 down down correct
MCHX.US Marchex Inc 20201214 0 2.31 2.42 2.2 2.2 65800 2.2 down down correct
MCMJ.US Merida Merger Corp. I 20201214 0 10.26 10.26 10.11 10.23 3600 10.23 down down correct
MCMJW.US Merida Merger Corp. I 20201214 0 1.1 1.1 1.05 1.085 6900 1.085 down up incorrect
MCRB.US Seres Therapeutics Inc 20201214 0 24.44 26.1 24.43 24.81 1093671 24.81 up up correct
MCRI.US Monarch Casino & Resort Inc 20201214 0 53.615 53.615 52.61 52.94 46747 52.94 down down correct
MDB.US MongoDB Inc 20201214 0 342.21 351.41 338.61 340.12 1870100 340.12 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20201214 0 120.94 126.82 117.09 120.73 234321 120.73 down down correct
MDGS.US Medigus Ltd 20201214 0 1.98 2.02 1.87 1.89 2088500 1.89 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20201214 0 0.4 0.4444 0.4 0.4444 3444 0.4444 up up correct
MDIA.US MediaCo Holding Inc 20201214 0 2.55 2.74 2.455 2.74 61482 2.74 up down incorrect
MDJH.US MDJM Ltd 20201214 0 3.84 3.95 3.58 3.66 154600 3.66 down down correct
MDLZ.US Mondelez International Inc 20201214 0 57.37 57.94 57.26 57.29 5204472 56.0641 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20201214 0 3.9 3.9 3.75 3.82 51940 3.82 down down correct
MDRR.US Medalist Diversified REIT Inc 20201214 0 2.27 2.36 2.27 2.28 53833 2.2076 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20201214 0 12.7 12.7 12.7 12.7 300 11.6481
MDRX.US Allscripts Healthcare Solutions Inc 20201214 0 14.34 14.49 13.705 13.84 2065267 13.84 down up incorrect
MDVL.US Medavail Holdings Inc 20201214 0 12.55 12.64 12 12.52 78524 12.52 down up incorrect
MDWD.US MediWound Ltd 20201214 0 3.75 3.75 3.59 3.64 136422 3.64 down up incorrect
MDWT.US Midwest Holding Inc 20201214 0 62 71.5 62 71.5 1061 71.5 up down incorrect
MDXG.US MiMedx Group Inc 20201214 0 6 6.55 5.94 6.5 1574004 6.5 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20201214 0 11.9 12.14 11.4 11.66 2396286 11.66 down down correct
MEDP.US Medpace Holdings Inc 20201214 0 141.58 144.31 140.695 140.84 197900 140.84 down down correct
MEDS.US TRxADE HEALTH Inc 20201214 0 5.3 5.45 5.22 5.27 89604 5.27 down down correct
MEIP.US MEI Pharma Inc 20201214 0 2.84 2.9911 2.8284 2.895 550430 2.895 up up correct
MELI.US MercadoLibre Inc 20201214 0 1612 1640 1610 1618.06 479748 1618.06 up up correct
MEOH.US Methanex Corporation 20201214 0 44.96 45.05 42.0266 42.63 707783 42.2391 down up incorrect
MERC.US Mercer International Inc 20201214 0 10.1 10.33 10.05 10.24 495237 9.9591 up up correct
MESA.US Mesa Air Group Inc 20201214 0 7.25 7.25 6.64 6.75 1072700 6.75 down down correct
MESO.US Mesoblast Limited 20201214 0 17.2 17.2 16.8 16.89 247876 16.89 down down correct
METC.US Ramaco Resources Inc 20201214 0 3.31 3.56 3.26 3.28 80500 3.28 down down correct
METX.US Meten EdtechX Education Group Ltd 20201214 0 2.26 2.36 2.13 2.19 323800 2.19 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20201214 0 0.35 0.3999 0.35 0.364 98754 0.364 up up correct
MFH.US Mercurity Fintech Holding Inc 20201214 0 2.73 2.8 2.6 2.69 172612 2.69 down down correct
MFIN.US Medallion Financial Corp 20201214 0 5.49 5.5 5.2 5.3 24463 5.3 down down correct
MGEE.US MGE Energy Inc 20201214 0 71.23 73.1516 70.87 70.89 81550 69.4426 down down correct
MGI.US MoneyGram International Inc 20201214 0 5.7 5.879 5.6 5.6 2420231 5.6 down down correct
MGIC.US Magic Software Enterprises Ltd 20201214 0 15.07 15.07 14.55 14.61 42176 14.2614 down down correct
MGLN.US Magellan Health Inc 20201214 0 80.37 81.5 79.88 80.13 104620 80.13 down down correct
MGNI.US Magnite Inc 20201214 0 19.68 19.81 18.61 18.75 2600476 18.75 down down correct
MGNX.US MacroGenics Inc 20201214 0 23.5 24.65 22.95 23.755 1144938 23.755 up up correct
MGPI.US MGP Ingredients Inc 20201214 0 46.07 47.02 44.76 44.77 54240 44.4526 down up incorrect
MGRC.US McGrath RentCorp 20201214 0 63.4 64.385 62.54 62.96 70682 61.5593 down up incorrect
MGTA.US Magenta Therapeutics Inc 20201214 0 7.28 7.48 7.16 7.16 118600 7.16 down down correct
MGTX.US MeiraGTx Holdings plc 20201214 0 12.72 13.49 12.58 12.96 419000 12.96 up up correct
MGYR.US Magyar Bancorp Inc 20201214 0 9.48 9.48 9.3912 9.4315 892 7.6434 down down correct
MHLD.US Maiden Holdings Ltd 20201214 0 2.13 2.22 2.11 2.15 119400 2.15 up up correct
MICT.US MICT Inc 20201214 0 1.77 1.8 1.63 1.7 3145125 1.7 down up incorrect
MIDD.US The Middleby Corporation 20201214 0 138.75 138.75 132.47 132.68 377785 132.68 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201214 0 0.14 0.14 0.14 0.14 40000 0.14
MILE.US Metromile Inc 20201214 0 12.7 13.6 12.53 13.08 3034000 13.08 up up correct
MILEW.US Metromile Inc 20201214 0 3.2 3.58 2.9 2.98 780651 2.98 down down correct
MIME.US Mimecast Limited 20201214 0 48.18 50.09 48.07 48.28 950000 48.28 up up correct
MIND.US MIND Technology Inc 20201214 0 2.51 2.61 2.44 2.47 65900 2.47 down down correct
MINDP.US MIND Technology Inc 20201214 0 20.55 20.55 20.245 20.245 890 18.4702 down down correct
MINM.US Minim Inc. Common Stock 20201214 0 4.05 4.28 3.71 4 14643 4 down down correct
MIR.US WT 20201214 0 2.28 2.335 2.14 2.15 324006 2.15 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20201214 0 24.56 25.1 22.9 24 181308 24 down down correct
MIST.US Milestone Pharmaceuticals Inc 20201214 0 7.53 7.65 7.28 7.48 48089 7.48 down down correct
MITK.US Mitek Systems Inc 20201214 0 14.56 15.02 14.42 14.63 992554 14.63 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20201214 0 1.472 1.5 1.39 1.44 856700 1.44 down down correct
MKD.US Molecular Data Inc 20201214 0 0.94 1.01 0.938 0.98 337500 0.98 up up correct
MKSI.US MKS Instruments Inc 20201214 0 149.85 151.84 148.06 150.41 383242 149.8145 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20201214 0 10.07 10.19 10.03 10.06 73091 10.06 down down correct
MKTX.US MarketAxess Holdings Inc 20201214 0 553.61 574.8 549.78 551.15 412856 548.0429 down down correct
MKTY.US Mechanical Technology Incorporated 20201214 0 2 2.09 2 2.09 25900 2.09 up up correct
MLAB.US Mesa Laboratories Inc 20201214 0 285.31 285.31 276.415 277.56 25713 276.9162 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20201214 0 9.96 9.96 9.85 9.9 10900 9.9 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20201214 0 10.22 10.25 10.189 10.23 48900 10.23 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20201214 0 0.72 0.87 0.72 0.86 85800 0.86 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20201214 0 18.38 18.42 17.93 18 2095972 18 down up incorrect
MLHR.US Herman Miller Inc 20201214 0 38.39 38.76 37.8 37.93 525790 37.4393 down down correct
MLKN.US MillerKnoll Inc 20201214 0 38.39 38.76 37.8 37.93 525790 37.272 down up incorrect
MLVF.US Malvern Bancorp Inc 20201214 0 16.97 17 16.9 16.97 7100 16.97
MMAT.US Meta Materials Inc 20201214 0 1.64 1.74 1.18 1.24 11738050 1.24 down down correct
MMLP.US Martin Midstream Partners L.P 20201214 0 1.84 1.86 1.77 1.8 162019 1.785 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201214 0 2.02 2.02 1.92 1.97 53600 1.97 down down correct
MMSI.US Merit Medical Systems Inc 20201214 0 55.89 56.85 53.68 53.84 335616 53.84 down down correct
MMYT.US MakeMyTrip Limited 20201214 0 26.4 26.51 25.57 25.95 378558 25.95 down up incorrect
MNDO.US MIND C.T.I. Ltd 20201214 0 2.55 2.55 2.5196 2.54 26887 2.331 down down correct
MNDT.US Mandiant Inc. 20201214 0 13.915 14.1 13.62 13.67 7800390 13.67 down down correct
MNKD.US MannKind Corporation 20201214 0 3.03 3.36 3.01 3.34 6047800 3.34 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20201214 0 4.35 5.07 3.6448 4.37 28461026 4.37 up down incorrect
MNOV.US MediciNova Inc 20201214 0 6.09 6.12 5.96 6 173200 6 down up incorrect
MNPR.US Monopar Therapeutics Inc 20201214 0 6.09 6.2 5.16 5.39 71500 5.39 down up incorrect
MNRO.US Monro Inc 20201214 0 48.86 50.02 48.47 49.45 271881 48.6486 up up correct
MNSB.US MainStreet Bancshares Inc 20201214 0 16.52 16.66 16.29 16.38 18000 16.38 down down correct
MNSBP.US MainStreet Bancshares Inc 20201214 0 25.79 26.217 25.4 26.2 11400 24.4347 up up correct
MNST.US Monster Beverage Corporation 20201214 0 88.28 89.49 88.1 88.42 1691337 88.42 up up correct
MNTS.US Momentus Inc 20201214 0 16.75 16.75 15.6 15.81 777349 15.81 down down correct
MNTSW.US Momentus Inc 20201214 0 4.8 4.81 4.11 4.27 440853 4.27 down down correct
MNTV.US Momentive Global Inc 20201214 0 22.99 24.43 22.99 24.27 2270100 24.27 up up correct
MNTX.US Manitex International Inc 20201214 0 4.31 4.4 4.08 4.17 32400 4.17 down down correct
MODV.US ModivCare Inc 20201214 0 142.29 142.5 131.12 131.68 156768 131.68 down down correct
MOFG.US MidWestOne Financial Group Inc 20201214 0 25.52 25.54 24.91 24.92 35684 24.1873 down down correct
MOGO.US Mogo Inc 20201214 0 3.07 3.2 3.01 3.18 978200 3.18 up down incorrect
MOHO.US ECMOHO Limited 20201214 0 2.26 2.33 2.15 2.2 91401 2.2 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20201214 0 21.5 21.95 21.25 21.9 28831 21.9 up down incorrect
MOMO.US Momo Inc 20201214 0 13.11 13.35 13.0177 13.31 4400835 12.7709 up up correct
MOR.US MorphoSys AG 20201214 0 28.34 28.7 27.86 27.94 115700 27.94 down down correct
MORF.US Morphic Holding Inc 20201214 0 32.96 34.94 31.03 33.61 57600 33.61 up up correct
MORN.US Morningstar Inc 20201214 0 205.86 211.51 205.86 208.19 123467 207.131 up up correct
MOSY.US MoSys Inc 20201214 0 1.7 2.05 1.69 1.8 673739 1.8 up up correct
MOTNU.US Motion Acquisition Corp 20201214 0 10.3 10.505 10.3 10.505 26200 10.505 up up correct
MOTS.US Motus GI Holdings Inc 20201214 0 1.2 1.2 1.03 1.1 778600 1.1 down up incorrect
MOXC.US Moxian Inc 20201214 0 1.35 1.37 1.29 1.3269 467436 1.3269 down up incorrect
MPAA.US Motorcar Parts of America Inc 20201214 0 24.08 24.71 23.91 23.97 83800 23.97 down up incorrect
MPB.US Mid Penn Bancorp Inc 20201214 0 24.41 24.71 24 24.02 12063 23.2816 down down correct
MPWR.US Monolithic Power Systems Inc 20201214 0 310.96 320.91 310.5 319.46 685131 317.545 up down incorrect
MRAM.US Everspin Technologies Inc 20201214 0 5.31 5.79 5.31 5.61 237900 5.61 up up correct
MRBK.US Meridian Corporation 20201214 0 22.04 22.25 21.25 21.36 17636 20.1082 down down correct
MRCC.US Monroe Capital Corporation 20201214 0 9.47 9.47 9.09 9.16 253988 8.125 down down correct
MRCY.US Mercury Systems Inc 20201214 0 80.23 81.54 79.15 80.1 260176 80.1 down up incorrect
MREO.US Mereo BioPharma Group plc 20201214 0 2.03 2.16 2.01 2.01 690800 2.01 down down correct
MRIN.US Marin Software Incorporated 20201214 0 1.98 1.99 1.86 1.88 491859 1.88 down down correct
MRKR.US Marker Therapeutics Inc 20201214 0 1.63 1.69 1.58 1.6 226900 1.6 down up incorrect
MRLN.US Marlin Business Services Corp 20201214 0 11.78 12.92 11.78 12.53 41740 12.1735 up up correct
MRNA.US Moderna Inc 20201214 0 163.4 163.7611 152.5606 155.07 22467742 155.07 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20201214 0 12.98 13.64 12.9134 13.11 489619 13.11 up up correct
MRSN.US Mersana Therapeutics Inc 20201214 0 24.84 26.36 24.4 25.52 1053300 25.52 up down incorrect
MRTN.US Marten Transport Ltd 20201214 0 17.76 17.8 16.97 16.97 306878 16.314 down down correct
MRTX.US Mirati Therapeutics Inc 20201214 0 240.93 249.42 234.84 234.85 549967 234.85 down down correct
MRUS.US Merus N.V 20201214 0 17.68 17.845 16.87 16.87 27600 16.87 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20201214 0 25.74 26.53 25.16 25.73 1333600 25.73 down down correct
MRVL.US Marvell Technology Inc 20201214 0 44 45.02 43.67 44.33 11486350 44.1326 up down incorrect
MSBI.US Midland States Bancorp Inc 20201214 0 17.77 17.83 17.23 17.31 54717 16.5445 down down correct
MSEX.US Middlesex Water Company 20201214 0 75.18 76.08 73.01 73.53 52143 72.6366 down down correct
MSFDX.US Mlt Strgy Grwt A 20201214 0 12.11 12.11 12.11 12.11 0 11.403
MSFIX.US The Multi 20201214 0 12.36 12.36 12.36 12.36 0 11.638
MSFT.US Microsoft Corporation 20201214 0 213.1 216.21 212.88 214.2 28798381 212.4194 up up correct
MSFYX.US The Multi 20201214 0 11.75 11.75 11.75 11.75 0 11.0641
MSTR.US MicroStrategy Incorporated 20201214 0 298.93 300 276.38 279.53 830579 279.53 down down correct
MSVB.US Mid 20201214 0 14.29 14.4472 14.06 14.37 5189 14.2494 up up correct
MTBC.US CareCloud Inc 20201214 0 9.6 9.86 9.3 9.36 104854 9.36 down up incorrect
MTBCP.US CareCloud Inc 20201214 0 26.2 26.38 26.03 26.2218 16048 23.7996 up up correct
MTC.US Mmtec Inc 20201214 0 1.41 1.5 1.375 1.39 262138 1.39 down up incorrect
MTCH.US Match Group Inc 20201214 0 149.6 150.55 144.65 144.81 2522173 144.81 down down correct
MTCR.US Metacrine Inc 20201214 0 9.96 10.42 9.883 10.31 66400 10.31 up up correct
MTEM.US Molecular Templates Inc 20201214 0 10.114 10.75 9.695 10.27 628535 10.27 up up correct
MTEX.US Mannatech Incorporated 20201214 0 19.25 19.711 18.7885 19.39 33706 17.0656 up up correct
MTLS.US Materialise NV 20201214 0 41.67 44.77 41 41 293853 41 down up incorrect
MTP.US Midatech Pharma plc 20201214 0 1.94 2.0262 1.9 1.9411 158646 1.9411 up down incorrect
MTRX.US Matrix Service Company 20201214 0 9.8 10.03 9.32 9.32 349321 9.32 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201214 0 48.63 49.59 48.3795 49.25 387522 49.25 up down incorrect
MU.US Micron Technology Inc 20201214 0 71.4 72.2 71.03 71.54 13573729 71.4401 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20201214 0 10.15 10.18 10.1 10.13 552300 10.13 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201214 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201214 0 13.56 15.33 12.12 13.8 3091800 13.8 up up correct
MVBF.US MVB Financial Corp 20201214 0 21.11 21.11 20.41 20.51 31093 20.2434 down down correct
MVIS.US MicroVision Inc 20201214 0 3.03 3.28 2.88 3.13 14045420 3.13 up down incorrect
MVST.US Microvast Holdings Inc 20201214 0 15.42 15.68 13.75 14.1 4860900 14.1 down down correct
MYFW.US First Western Financial Inc 20201214 0 17.99 18.29 17.83 17.83 19100 17.83 down down correct
MYGN.US Myriad Genetics Inc 20201214 0 19.83 20.14 18.23 18.48 1117354 18.48 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20201214 0 2.02 2.04 1.97 1.97 184580 3.94 down down correct
MYRG.US MYR Group Inc 20201214 0 59.49 60.04 57.86 58 132145 58 down down correct
MYSZ.US My Size Inc 20201214 0 1.14 1.1685 1.11 1.1421 91792 1.1421 up down incorrect
NAII.US Natural Alternatives International Inc 20201214 0 10.09 10.17 9.83 9.85 15500 9.85 down down correct
NAKD.US Naked Brand Group Limited 20201214 0 0.167 0.1675 0.1504 0.1538 1970656 2.307 down down correct
NAOV.US NanoVibronix Inc 20201214 0 1.08 1.09 1.04 1.05 737464 1.05 down down correct
NARI.US Inari Medical Inc 20201214 0 67.9 68.99 65.34 66.41 421600 66.41 down down correct
NATH.US Nathan's Famous Inc 20201214 0 59.78 60.48 59.55 59.55 3460 58.2775 down down correct
NATI.US National Instruments Corporation 20201214 0 40.3 40.65 39.89 40.01 793262 38.9938 down down correct
NATR.US Nature's Sunshine Products Inc 20201214 0 13.45 13.64 13.36 13.42 44276 12.7096 down down correct
NAUT.US Nautilus Biotechnology Inc 20201214 0 10.721 10.8 10.595 10.7 40372 10.7 down down correct
NAVI.US Navient Corporation 20201214 0 9.58 9.6255 9.07 9.24 2097663 8.9094 down down correct
NBEV.US NewAge Inc 20201214 0 2.9 2.95 2.7 2.71 3596600 2.71 down down correct
NBIX.US Neurocrine Biosciences Inc 20201214 0 90.78 94.55 90.78 93.46 923409 93.46 up up correct
NBN.US Northeast Bank 20201214 0 22.36 22.59 22.36 22.41 22428 22.3809 up down incorrect
NBRV.US Nabriva Therapeutics plc 20201214 0 2.58 2.58 2.4466 2.49 1465798 2.49 down down correct
NBSE.US NeuBase Therapeutics Inc 20201214 0 7.76 7.9 7.6 7.82 150274 7.82 up up correct
NBTB.US NBT Bancorp Inc 20201214 0 32.5 32.6 31.95 32.04 150057 31.104 down down correct
NBTX.US Nanobiotix S.A 20201214 0 17.45 17.45 15.89 15.95 220000 15.95 down up incorrect
NCBS.US Nicolet Bankshares Inc 20201214 0 69.44 70.08 68.85 69.26 21200 69.26 down up incorrect
NCMI.US National CineMedia Inc 20201214 0 3.9 3.93 3.35 3.71 1267547 3.5142 down down correct
NCNA.US NuCana plc 20201214 0 4.71 4.84 4.48 4.51 332000 4.51 down down correct
NCNO.US nCino Inc 20201214 0 82.46 84.17 80.21 80.28 401200 80.28 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20201214 0 19.58 19.77 19.55 19.6 6700 19.6 up up correct
NCTY.US The9 Limited 20201214 0 2.69 2.91 2.63 2.81 697500 2.81 up up correct
NDAQ.US Nasdaq Inc 20201214 0 126.72 128.1 123.9 124.04 640599 122.5561 down down correct
NDLS.US Noodles & Company 20201214 0 8.38 8.45 8.17 8.21 138837 8.21 down down correct
NDRA.US ENDRA Life Sciences Inc 20201214 0 0.879 0.94 0.84 0.899 380500 0.899 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201214 0 0.175 0.175 0.1301 0.16 21480 0.16 down down correct
NDSN.US Nordson Corporation 20201214 0 199.42 200.25 197.74 199.72 228740 197.6741 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201214 0 14.15 14.2 13.65 13.9 41038 10.2263 down down correct
NEE.US PQ 20201214 0 49.69 49.87 49.09 49.18 136012 46.9682 down down correct
NEGG.US Newegg Commerce Inc 20201214 0 5.04 5.8 5.04 5.4 634400 5.4 up down incorrect
NEO.US NeoGenomics Inc 20201214 0 50.89 52.74 50.65 52 949923 52 up up correct
NEOG.US Neogen Corporation 20201214 0 79.82 81.17 78.965 79.54 168042 39.77 down down correct
NEON.US Neonode Inc 20201214 0 7.2 7.29 7.1 7.18 31836 7.18 down down correct
NEPH.US Nephros Inc 20201214 0 6.85 7.39 6.85 7.39 26813 7.39 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201214 0 1.57 1.59 1.42 1.49 3124800 1.49 down down correct
NERV.US Minerva Neurosciences Inc 20201214 0 2.61 2.71 2.61 2.65 618343 2.65 up up correct
NESR.US National Energy Services Reunited Corp 20201214 0 9.72 9.79 9.53 9.57 202100 9.57 down up incorrect
NESRW.US NESRW 20201214 0 1.31 1.4 1.26 1.28 59393 1.28 down up incorrect
NETE.US Net Element Inc 20201214 0 13.56 15.333 12.12 13.8 3091780 13.8 up down incorrect
NEWT.US Newtek Business Services Corp 20201214 0 18.52 18.97 18.39 18.59 228791 16.3367 up up correct
NEXT.US NextDecade Corporation 20201214 0 3.1 3.321 2.82 2.93 328600 2.93 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201214 0 11.92 12.12 11.86 12.03 220794 11.6643 up up correct
NFE.US New Fortress Energy Inc 20201214 0 52.89 53.89 52.3509 53.64 344557 53.0138 up up correct
NFLX.US Netflix Inc 20201214 0 505.44 524.1603 501.18 522.42 5770424 522.42 up up correct
NGM.US NGM Biopharmaceuticals Inc 20201214 0 26.76 30 26.76 27.61 614100 27.61 up up correct
NGMS.US NeoGames S.A 20201214 0 20.74 22.15 20.74 21.88 360300 21.88 up up correct
NH.US NantHealth Inc 20201214 0 3.5 3.98 3 3.3 5569100 3.3 down down correct
NHTC.US Natural Health Trends Corp 20201214 0 5.33 5.35 5.2 5.26 12072 4.7474 down down correct
NICE.US NICE Ltd 20201214 0 242.01 245.51 241.17 245.01 277000 245.01 up up correct
NICHX.US NICHX 20201214 0 26.67 26.67 26.67 26.67 0 25.49
NICK.US Nicholas Financial Inc 20201214 0 8.13 8.54 8.13 8.46 9959 8.46 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201214 0 15.21 15.725 15.21 15.69 28100 15.69 up up correct
NIU.US Niu Technologies 20201214 0 29.22 29.39 27.8 28.43 1468400 28.43 down down correct
NK.US NantKwest Inc 20201214 0 12.37 12.53 11.16 11.62 1009400 11.62 down down correct
NKLA.US Nikola Corporation 20201214 0 17.79 17.83 16.37 16.41 19564119 16.41 down down correct
NKSH.US National Bankshares Inc 20201214 0 32.81 33.15 32.1 32.1 10957 30.8754 down down correct
NKTR.US Nektar Therapeutics 20201214 0 16.92 18.23 16.9 17.64 1232100 17.64 up up correct
NKTX.US Nkarta Inc 20201214 0 69.99 72.39 65.79 69.6 196500 69.6 down down correct
NLOK.US NortonLifeLock Inc 20201214 0 19.56 19.96 19.53 19.87 5622223 19.4701 up up correct
NLTX.US Neoleukin Therapeutics Inc 20201214 0 12.47 13.08 12.28 12.6 176174 12.6 up down incorrect
NMFC.US New Mountain Finance Corporation 20201214 0 11.995 12.09 11.75 11.82 487017 10.53 down down correct
NMIH.US NMI Holdings Inc 20201214 0 23.76 24.12 23.12 23.25 508989 23.25 down down correct
NMMC.US North Mountain Merger Corp 20201214 0 10.4 10.445 10 10.4 9700 10.4
NMMCU.US North Mountain Merger Corp 20201214 0 10.74 10.75 10.52 10.75 25500 10.75 up down incorrect
NMMCW.US North Mountain Merger Corp 20201214 0 1.64 1.71 1.43 1.43 46725 1.43 down up incorrect
NMRD.US Nemaura Medical Inc 20201214 0 3.63 3.81 3.63 3.69 16000 3.69 up up correct
NMRK.US Newmark Group Inc 20201214 0 7.59 7.66 7.23 7.24 1076856 7.2175 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20201214 0 1.25 1.4 1.25 1.32 50700 1.32 up up correct
NMTR.US 9 Meters Biopharma Inc 20201214 0 0.75 0.75 0.7201 0.7382 3161549 0.7382 down up incorrect
NNBR.US NN Inc 20201214 0 6.4 6.4 5.92 5.95 116892 5.95 down down correct
NNDM.US Nano Dimension Ltd 20201214 0 6.507 6.94 6.27 6.65 23829850 6.65 up down incorrect
NNOX.US Nano 20201214 0 46.67 48.5137 44.03 44.63 869489 44.63 down up incorrect
NOACU.US Natural Order Acquisition Corp 20201214 0 10.93 10.95 10.76 10.79 49900 10.79 down down correct
NODK.US NI Holdings Inc 20201214 0 17.57 17.89 17.45 17.45 7300 17.45 down up incorrect
NOTV.US Inotiv Inc 20201214 0 7.23 7.34 7.22 7.29 85843 7.29 up up correct
NOVN.US Novan Inc 20201214 0 0.6148 0.62 0.5721 0.5827 645870 5.827 down up incorrect
NOVT.US Novanta Inc 20201214 0 121.89 124.07 120.81 123.08 114412 123.08 up up correct
NPA.US New Providence Acquisition Corp 20201214 0 10.4 10.5 10.32 10.32 81200 10.32 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201214 0 5.44 5.55 5.43 5.47 13074 5.47 up up correct
NRC.US National Research Corporation 20201214 0 47.53 48.33 47.43 47.43 42658 47.0586 down up incorrect
NRIM.US Northrim BanCorp Inc 20201214 0 33.28 33.5947 33.02 33.37 30507 31.9173 up up correct
NRIX.US Nurix Therapeutics Inc 20201214 0 40.79 52.38 40.43 48.44 355100 48.44 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201214 0 16.42 16.42 16.42 16.42 0 15.1453
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201214 0 16.59 16.59 16.59 16.59 0 15.4335
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201214 0 16.58 16.58 16.58 16.58 0 15.2695
NRXP.US NRx Pharmaceuticals Inc 20201214 0 15.39 16.5 12.125 15.2 607300 15.2 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20201214 0 1.52 1.97 1 1.87 1974498 1.87 up up correct
NSEC.US The National Security Group Inc 20201214 0 11.1422 11.1422 10.91 10.91 1599 10.6734 down down correct
NSIT.US Insight Enterprises Inc 20201214 0 72.7 73.93 72.53 72.64 216072 72.64 down down correct
NSPR.US InspireMD Inc 20201214 0 5.25 5.25 4.8 4.8 157333 4.8 down down correct
NSSC.US Napco Security Technologies Inc 20201214 0 26.43 26.48 25.9 26.01 278600 26.01 down down correct
NSTG.US NanoString Technologies Inc 20201214 0 69.16 72.495 67.53 69.005 1200071 69.005 down up incorrect
NSYS.US Nortech Systems Incorporated 20201214 0 4.96 5 4.89 5 2400 5 up up correct
NTAP.US NetApp Inc 20201214 0 62.22 62.99 61.33 61.67 2136804 60.1136 down down correct
NTCT.US NetScout Systems Inc 20201214 0 26.3 26.99 26.3 26.3 490338 26.3
NTES.US NetEase Inc 20201214 0 87.41 87.9 85.65 86.88 2105717 86.1995 down down correct
NTGR.US NETGEAR Inc 20201214 0 36.24 37.005 36.14 36.54 363743 36.54 up up correct
NTIC.US Northern Technologies International Corporation 20201214 0 10.05 10.205 9.85 9.91 20912 9.7457 down down correct
NTLA.US Intellia Therapeutics Inc 20201214 0 55.25 56.99 51.5 52.1 1657300 52.1 down down correct
NTNX.US Nutanix Inc 20201214 0 31.15 32.18 30.83 31.42 4223600 31.42 up up correct
NTRA.US Natera Inc 20201214 0 97.34 103.53 97 98.47 884700 98.47 up up correct
NTRB.US Nutriband Inc. Common Stock 20201214 0 14.5 14.5 14.5 14.5 0 14.5
NTRS.US Northern Trust Corporation 20201214 0 91.62 91.88 88.46 88.58 1038449 86.4044 down down correct
NTRSO.US Northern Trust Corporation 20201214 0 27.66 27.74 27.55 27.69 18300 26.5115 up up correct
NTUS.US Natus Medical Incorporated 20201214 0 20.88 20.9121 20.14 20.18 143275 20.18 down down correct
NTWK.US NetSol Technologies Inc 20201214 0 3.82 3.93 3.81 3.9 98700 3.9 up up correct
NUAN.US Nuance Communications Inc 20201214 0 43.57 43.97 41.99 42.2 3883289 42.2 down down correct
NURO.US NeuroMetrix Inc 20201214 0 2.52 2.52 2.36 2.45 282900 2.45 down down correct
NUVA.US NuVasive Inc 20201214 0 46.22 47.02 45.75 46.19 416338 46.19 down down correct
NUWE.US Nuwellis Inc 20201214 0 7.57 7.6567 7.25 7.41 137046 7.41 down down correct
NUZE.US NuZee Inc 20201214 0 12.5 12.71 12.15 12.45 17098 12.45 down down correct
NVAX.US Novavax Inc 20201214 0 130.11 135.4699 127.4167 129.7 4690256 129.7 down down correct
NVCN.US Neovasc Inc 20201214 0 0.74 0.74 0.73 0.73 519600 0.73 down down correct
NVCR.US NovoCure Limited 20201214 0 171.91 174.62 168.817 168.99 1542700 168.99 down down correct
NVDA.US NVIDIA Corporation 20201214 0 523.515 535.55 523.1 532.35 6753947 132.9714 up down incorrect
NVEC.US NVE Corporation 20201214 0 52.15 52.69 51.61 51.85 34481 49.0011 down up incorrect
NVEE.US NV5 Global Inc 20201214 0 71.17 72.4 69.75 69.79 50781 69.79 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201214 0 52 52 51.764 51.764 800 51.764 down down correct
NVFY.US Nova LifeStyle Inc 20201214 0 2.05 2.12 2.05 2.0966 29148 2.0966 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20201214 0 0.61 0.64 0.6 0.64 2261700 0.64 up up correct
NVMI.US Nova Measuring Instruments Ltd 20201214 0 69.17 70.535 69.17 70.15 92214 70.15 up up correct
NVNO.US enVVeno Medical Corp 20201214 0 13.222 13.787 11.548 12.1 2762700 12.1 down down correct
NVNOW.US enVVeno Medical Corporation 20201214 0 0.797 0.8 0.302 0.5 1259100 0.5 down down correct
NVOS.US Novo Integrated Sciences Inc 20201214 0 0.4 0.4999 0.4 0.4999 961 4.999 up up correct
NWBI.US Northwest Bancshares Inc 20201214 0 12.48 12.53 12.23 12.24 600166 11.5511 down down correct
NWE.US NorthWestern Corporation 20201214 0 56.04 56.71 55.68 55.7 233564 53.4786 down down correct
NWFL.US Norwood Financial Corp 20201214 0 27.25 27.635 27.06 27.06 6461 25.9992 down down correct
NWL.US Newell Brands Inc 20201214 0 20.76 20.7601 20.315 20.32 4109519 19.5821 down down correct
NWLI.US National Western Life Group Inc 20201214 0 206.21 206.23 202.98 203.74 12467 203.4077 down down correct
NWPX.US Northwest Pipe Company 20201214 0 27.88 28.37 26.8 26.93 38500 26.93 down down correct
NWS.US News Corporation 20201214 0 18.04 18.04 17.515 17.63 637489 17.4767 down down correct
NWSA.US News Corporation 20201214 0 18.1 18.1 17.6 17.75 3148919 17.6012 down down correct
NXGN.US NextGen Healthcare Inc 20201214 0 17.79 18.06 17.64 17.74 292556 17.74 down down correct
NXPI.US NXP Semiconductors N.V 20201214 0 159.67 159.74 155.52 158.46 2075264 156.7342 down up incorrect
NXST.US Nexstar Media Group Inc 20201214 0 106.01 107 102.87 103.44 397609 101.4741 down down correct
NXTC.US NextCure Inc 20201214 0 11.8 13.74 11.75 12.3 1798730 12.3 up up correct
NXTD.US Nxt 20201214 0 0.3799 0.417 0.3758 0.4011 4834023 4.011 up up correct
NXTP.US Nextplay Technologies Inc 20201214 0 3.18 3.19 2.91 3.03 99600 3.03 down up incorrect
NYMT.US New York Mortgage Trust Inc 20201214 0 3.82 3.84 3.755 3.76 3393128 3.3346 down down correct
NYMTM.US New York Mortgage Trust Inc 20201214 0 22.79 22.79 22.64 22.68 16180 20.9272 down down correct
NYMTN.US New York Mortgage Trust Inc 20201214 0 23.18 23.28 23.03 23.16 9466 21.3668 down down correct
NYMTP.US New York Mortgage Trust Inc 20201214 0 22.58 22.75 22.405 22.74 11138 21.013 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201214 0 2.14 2.27 2.14 2.18 81300 2.18 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20201214 0 15.23 15.8 14.55 14.55 17232 14.55 down down correct
OAS.US Oasis Petroleum Inc 20201214 0 38.91 39.6 37.32 37.57 472941 35.5303 down down correct
OBAS.US Optibase Ltd 20201214 0 11.49 11.5 11.49 11.5 1400 11.5 up up correct
OBCI.US Ocean Bio 20201214 0 13.31 13.47 12.9 12.99 21767 12.8455 down down correct
OBLG.US Oblong Inc 20201214 0 6.7 7.14 6.63 6.7 212978 6.7
OBNK.US Origin Bancorp Inc 20201214 0 28.74 28.795 28.09 28.12 36859 27.7806 down down correct
OBSV.US ObsEva SA 20201214 0 2.21 2.26 2.141 2.15 1059400 2.15 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201214 0 26.25 27 26.25 27 3400 26.3508 up up correct
OCC.US Optical Cable Corporation 20201214 0 3.07 3.15 2.98 3 11500 3 down down correct
OCCI.US OFS Credit Company Inc 20201214 0 13.5 13.8 13.38 13.52 56412 11.1969 up up correct
OCCIP.US OFS Credit Company Inc 20201214 0 24.76 24.8 24.76 24.7999 2111 23.1658 up up correct
OCFC.US OceanFirst Financial Corp 20201214 0 17.86 17.86 17.5 17.5 305066 16.9361 down down correct
OCFCP.US OceanFirst Financial Corp 20201214 0 27.3 27.62 27.071 27.6 6600 25.9267 up down incorrect
OCGN.US Ocugen Inc 20201214 0 0.296 0.3037 0.2941 0.2951 8630708 0.2951 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20201214 0 5.5 5.55 5.4734 5.48 517863 5.0619 down down correct
OCUL.US Ocular Therapeutix Inc 20201214 0 21.34 22.72 20.77 22.32 1758577 22.32 up up correct
OCUP.US Ocuphire Pharma Inc 20201214 0 6.45 6.58 5.96 6.4 79019 6.4 down down correct
OCX.US OncoCyte Corporation 20201214 0 2.25 2.31 2.12 2.12 392060 2.12 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20201214 0 202.22 202.315 194.95 195.35 807176 194.7854 down down correct
ODP.US The ODP Corporation 20201214 0 27.04 27.31 26.65 27 414397 27 down down correct
ODT.US Odonate Therapeutics Inc 20201214 0 15.77 16 14.885 15.465 381700 15.465 down down correct
OEG.US Orbital Energy Group Inc 20201214 0 1.15 1.17 1.02 1.11 2397797 1.11 down down correct
OESX.US Orion Energy Systems Inc 20201214 0 9.86 10.07 9.71 9.77 274600 9.77 down down correct
OFED.US Oconee Federal Financial Corp 20201214 0 23.12 23.12 23.12 23.12 629 22.7232
OFIX.US Orthofix Medical Inc 20201214 0 38.44 39.02 38.17 38.64 81300 38.64 up up correct
OFLX.US Omega Flex Inc 20201214 0 168.16 171.575 161.06 161.06 5412 159.4521 down down correct
OFS.US OFS Capital Corporation 20201214 0 7.46 7.51 7.31 7.41 54244 6.6065 down down correct
OFSSG.US OFS Capital Corporation 20201214 0 25.05 25.05 25.05 25.05 0 23.3727
OFSSI.US OFSSI 20201214 0 23.305 23.305 23.305 23.305 400 21.9542
OGI.US OrganiGram Holdings Inc 20201214 0 1.37 1.38 1.29 1.29 6280717 1.29 down up incorrect
OIIM.US O2Micro International Limited 20201214 0 6.5 7.7 6.49 7.57 1054600 7.57 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20201214 0 5.98 5.98 5.98 5.98 100 5.906
OKTA.US Okta Inc 20201214 0 253.22 255.99 248.29 251.54 1909200 251.54 down down correct
OLB.US The OLB Group Inc 20201214 0 4.39 4.4204 4.16 4.34 28948 4.34 down down correct
OLED.US Universal Display Corporation 20201214 0 232.91 235.45 231.59 232.55 251019 231.5974 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201214 0 79.65 81.38 78.865 79.3 1187600 79.3 down down correct
OLMA.US Olema Pharmaceuticals Inc 20201214 0 45.55 45.68 39.76 40.2 112000 40.2 down down correct
OM.US Outset Medical Inc 20201214 0 51.14 51.84 49.96 51.07 332200 51.07 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201214 0 49.62 50.76 48.71 48.94 79771 47.0859 down up incorrect
OMCL.US Omnicell Inc 20201214 0 115.41 116.59 113.73 114.23 355098 114.23 down up incorrect
OMER.US Omeros Corporation 20201214 0 14.8 15.68 14.8 15.19 1177560 15.19 up up correct
OMEX.US Odyssey Marine Exploration Inc 20201214 0 7.17 7.17 6.68 6.79 31988 6.79 down down correct
OMP.US Oasis Midstream Partners LP 20201214 0 13.88 13.88 12.54 12.82 272458 11.6291 down down correct
OMQS.US OMNIQ Corp. Common Stock 20201214 0 4.75 4.75 4.58 4.58 400 4.58 down down correct
ON.US ON Semiconductor Corporation 20201214 0 31.27 31.47 30.625 30.82 4359224 30.82 down down correct
ONB.US Old National Bancorp 20201214 0 16.69 16.76 16.485 16.52 606445 16.0124 down down correct
ONCR.US Oncorus Inc 20201214 0 25.47 29.725 24.196 28.07 64300 28.07 up up correct
ONCS.US OncoSec Medical Incorporated 20201214 0 5.3 5.43 5.15 5.22 110104 5.22 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20201214 0 5.25 5.28 4.85 5.04 3639393 5.04 down down correct
ONCY.US Oncolytics Biotech Inc 20201214 0 2.56 2.65 2.5 2.53 1117200 2.53 down down correct
ONDS.US Ondas Holdings Inc 20201214 0 6.09 6.15 5.9 6 258700 6 down down correct
ONEM.US 1Life Healthcare Inc 20201214 0 38.56 39.09 37.22 37.36 919400 37.36 down down correct
ONEW.US OneWater Marine Inc 20201214 0 28.46 29 27.5 27.89 161400 26.7157 down down correct
ONTX.US Onconova Therapeutics Inc 20201214 0 0.34 0.3409 0.32 0.329 511034 4.935 down down correct
ONVO.US Organovo Holdings Inc 20201214 0 7.75 8.08 7.42 7.43 170267 7.43 down down correct
OPBK.US OP Bancorp 20201214 0 7.28 7.7 7.28 7.41 27579 7.1825 up up correct
OPCH.US Option Care Health Inc 20201214 0 15.01 15.11 14.33 14.43 1241400 14.43 down up incorrect
OPEN.US Opendoor Technologies Inc 20201214 0 26.45 29.48 25.7 29.48 6250800 29.48 up up correct
OPGN.US OpGen Inc 20201214 0 1.87 1.89 1.85 1.86 641845 1.86 down down correct
OPHC.US OptimumBank Holdings Inc 20201214 0 2.9634 2.9634 2.81 2.81 10344 2.81 down down correct
OPI.US Office Properties Income Trust 20201214 0 23.46 24.67 23.46 23.9 324105 22.5065 up down incorrect
OPINL.US Office Properties Income Trust 20201214 0 26.35 26.64 26.301 26.62 19000 25.09 up down incorrect
OPK.US OPKO Health Inc 20201214 0 4.51 4.64 4.5 4.56 4921000 4.56 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201214 0 8.3514 8.5971 8.29 8.47 818115 8.47 up up correct
OPOF.US Old Point Financial Corporation 20201214 0 19.24 19.7 18.65 19.7 3322 19.2657 up down incorrect
OPRA.US Opera Limited 20201214 0 8.69 8.89 8.63 8.67 80100 8.67 down down correct
OPRT.US Oportun Financial Corporation 20201214 0 18.34 19 17.8 18.25 59900 18.25 down up incorrect
OPRX.US OptimizeRx Corporation 20201214 0 29.5 29.9 28.73 29.22 97133 29.22 down down correct
OPT.US Opthea Limited 20201214 0 11.85 12.345 11.85 12.3 22253 12.3 up down incorrect
OPTN.US OptiNose Inc 20201214 0 4.462 4.63 4.32 4.34 323900 4.34 down up incorrect
ORGN.US Origin Materials Inc 20201214 0 10.55 10.58 10.286 10.45 1703817 10.45 down up incorrect
ORGO.US Organogenesis Holdings Inc 20201214 0 4.8 5.26 4.8 5.1 397058 5.1 up up correct
ORGS.US Orgenesis Inc 20201214 0 4.88 5.17 4.68 4.72 66189 4.72 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20201214 0 33.34 38.03 33.34 35.77 496600 35.77 up up correct
ORLY.US O'Reilly Automotive Inc 20201214 0 450.34 460 447.03 447.55 651978 447.55 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201214 0 4.31 4.49 4.21 4.22 367739 4.22 down up incorrect
ORRF.US Orrstown Financial Services Inc 20201214 0 17.58 17.81 17.57 17.57 14515 16.9875 down down correct
ORTX.US Orchard Therapeutics plc 20201214 0 4.46 4.69 4.45 4.55 925600 4.55 up up correct
OSBC.US Old Second Bancorp Inc 20201214 0 10.31 10.46 9.95 10.1 60347 9.9717 down down correct
OSIS.US OSI Systems Inc 20201214 0 93.05 93.87 90.73 91 104600 91 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20201214 0 6 6.24 5.96 6.01 350300 6.01 up up correct
OSPN.US OneSpan Inc 20201214 0 20.48 20.6878 19.93 20.365 256259 20.365 down down correct
OSS.US One Stop Systems Inc 20201214 0 2.93 3.07 2.79 2.8 294200 2.8 down up incorrect
OSTK.US Overstock.com Inc 20201214 0 56.15 57.04 53.95 55.85 2071191 55.85 down down correct
OSUR.US OraSure Technologies Inc 20201214 0 12.92 13.3 12.57 12.61 953901 12.61 down down correct
OSW.US OneSpaWorld Holdings Limited 20201214 0 8.93 9.01 8.32 8.33 446000 8.33 down up incorrect
OTEL.US Otelco Inc 20201214 0 11.48 11.48 11.48 11.48 0 11.48
OTEX.US Open Text Corporation 20201214 0 45.86 46.5 45.77 45.98 484111 45.185 up up correct
OTIC.US Otonomy Inc 20201214 0 5.61 5.74 5.2 5.37 783800 5.37 down up incorrect
OTLK.US Outlook Therapeutics Inc 20201214 0 1.38 1.39 1.3 1.32 640336 1.32 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201214 0 0.2143 0.2143 0.19 0.2 13851 0.2 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201214 0 10 10 9.82 9.85 8600 9.85 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20201214 0 0.85 0.99 0.8201 0.94 124690 0.94 up down incorrect
OTRAU.US OTR Acquisition Corp 20201214 0 10.25 10.25 10.15 10.25 25800 10.25
OTRK.US Ontrak Inc 20201214 0 59 59.7 55.25 56.47 266534 56.47 down down correct
OTRKP.US Ontrak Inc 20201214 0 25.11 25.11 24.867 24.89 23000 22.2831 down up incorrect
OTTR.US Otter Tail Corporation 20201214 0 43.52 44.51 42.88 43.04 165719 41.7411 down down correct
OVBC.US Ohio Valley Banc Corp 20201214 0 23.86 24.29 23.5 23.5 5186 22.7009 down down correct
OVID.US Ovid Therapeutics Inc 20201214 0 2.59 2.71 2.57 2.64 2109800 2.64 up up correct
OVLY.US Oak Valley Bancorp 20201214 0 17.31 17.52 17.01 17.03 7909 16.7358 down down correct
OWSCX.US OWSCX 20201214 0 20.24 20.24 20.24 20.24 0 19.6721
OXBR.US Oxbridge Re Holdings Limited 20201214 0 1.7 1.725 1.64 1.67 95166 1.67 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201214 0 0.0978 0.098 0.091 0.0912 12331 0.0912 down down correct
OXLC.US Oxford Lane Capital Corp 20201214 0 5.85 5.89 5.63 5.79 1749653 5.1 down down correct
OXLCM.US Oxford Lane Capital Corp 20201214 0 24.35 24.4 24.19 24.37 124183 22.6577 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20201214 0 23.47 23.6 23.45 23.55 35500 21.99 up up correct
OXSQ.US Oxford Square Capital Corp 20201214 0 3.23 3.24 3.07 3.11 826968 2.7958 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201214 0 25.05 25.05 24.75 24.865 4201 23.3129 down down correct
OXSQZ.US Oxford Square Capital Corp. 20201214 0 24.95 25.718 24.85 24.85 8600 23.3693 down down correct
OYST.US Oyster Point Pharma Inc 20201214 0 20.66 21.171 20 20.03 38400 20.03 down down correct
OZK.US Bank OZK 20201214 0 31.41 31.46 30.34 30.55 492036 29.6831 down down correct
OZON.US Ozon Holdings PLC 20201214 0 43.75 43.75 40.6 41.41 1464400 41.41 down down correct
PAA.US Plains All American Pipeline L.P 20201214 0 8.96 9.15 8.35 8.59 9469041 7.965 down down correct
PAAS.US Pan American Silver Corp 20201214 0 29.86 30.27 28.82 28.86 1803774 28.5196 down down correct
PACB.US Pacific Biosciences of California Inc 20201214 0 22.21 23.6699 20.77 20.9 5323589 20.9 down down correct
PACW.US PacWest Bancorp 20201214 0 25.51 25.59 24.455 24.67 771807 24.0976 down down correct
PAE.US PAE Incorporated 20201214 0 9.63 9.63 9.29 9.36 327900 9.36 down down correct
PAEWW.US PAE Incorporated 20201214 0 2.51 2.51 2.4 2.4 61210 2.4 down down correct
PAGP.US Plains GP Holdings L.P 20201214 0 9.15 9.45 8.615 8.87 3734464 8.2532 down up incorrect
PAHC.US Phibro Animal Health Corporation 20201214 0 18.58 18.62 18.17 18.29 116003 17.9273 down up incorrect
PAIC.US Petra Acquisition Inc 20201214 0 10.199 10.199 10.199 10.199 500 10.199
PAICU.US Petra Acquisition Inc 20201214 0 10.4 10.4 10.4 10.4 0 10.4
PAICW.US Petra Acquisition Inc 20201214 0 0.7295 0.8225 0.7295 0.8 24236 0.8 up up correct
PALT.US Paltalk Inc. Common Stock 20201214 0 1.22 1.22 1.22 1.22 500 1.22
PANA.US Panacea Acquisition Corp. II 20201214 0 10.08 10.23 10.04 10.19 166500 10.19 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201214 0 2.6301 2.6801 2.58 2.59 38871 2.5108 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20201214 0 310.7 315.4 310.7 314.28 1048865 314.28 up up correct
PASG.US Passage Bio Inc 20201214 0 28.23 28.42 26.22 26.84 327900 26.84 down down correct
PATI.US Patriot Transportation Holding Inc 20201214 0 12.1 12.75 11.8 12 99915 6.7004 down down correct
PATK.US Patrick Industries Inc 20201214 0 69.11 70.1452 68.53 68.61 190751 67.9249 down down correct
PAVM.US PAVmed Inc 20201214 0 1.77 1.77 1.68 1.77 3159100 1.77
PAVMW.US PAVmed Inc 20201214 0 0.52 0.52 0.4995 0.4999 1611 0.4999 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20201214 0 0.9409 0.98 0.8901 0.95 5006 0.95 up up correct
PAYA.US Paya Holdings Inc 20201214 0 12.78 13.09 12.56 12.64 1042900 12.64 down down correct
PAYS.US PaySign Inc 20201214 0 5.04 5.19 4.95 5.09 273756 5.09 up up correct
PAYX.US Paychex Inc 20201214 0 92.47 93.18 91.29 91.33 1397088 89.0959 down down correct
PBCT.US People's United Financial Inc 20201214 0 13.3 13.31 12.96 13.01 3489810 12.4386 down down correct
PBCTP.US People's United Financial Inc 20201214 0 28.67 28.98 28.21 28.7 13348 27.2874 up down incorrect
PBFS.US Pioneer Bancorp Inc 20201214 0 10.6 10.6 10.275 10.3 15100 10.3 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20201214 0 11.59 11.6 11.435 11.6 646 11.3924 up down incorrect
PBIP.US Prudential Bancorp Inc 20201214 0 13.88 13.89 13.32 13.32 11503 13.0641 down down correct
PBLA.US Panbela Therapeutics Inc 20201214 0 3.99 4.1862 3.75 3.86 98617 3.86 down down correct
PBPB.US Potbelly Corporation 20201214 0 5.24 5.3 4.84 4.91 147525 4.91 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20201214 0 2.09 2.18 2.09 2.18 54700 2.18 up up correct
PBYI.US Puma Biotechnology Inc 20201214 0 11.05 11.08 10.24 10.9 784588 10.9 down down correct
PCAR.US PACCAR Inc 20201214 0 85.6666 86.43 84.38 84.46 1089394 81.1583 down down correct
PCB.US PCB Bancorp 20201214 0 10.75 10.8 10.56 10.56 13494 10.2989 down down correct
PCH.US PotlatchDeltic Corporation 20201214 0 48.19 49.24 48.13 48.39 298355 43.767 up up correct
PCOM.US Points International Ltd 20201214 0 13.9 14.3 13.64 14.01 51100 14.01 up up correct
PCRX.US Pacira BioSciences Inc 20201214 0 58.67 60 58.22 58.9 397946 58.9 up up correct
PCSA.US Processa Pharmaceuticals Inc 20201214 0 7.47 8.75 7.47 8 55243 8 up up correct
PCSB.US PCSB Financial Corporation 20201214 0 15.98 16.225 15.785 15.88 40243 15.6869 down down correct
PCT.US PureCycle Technologies Inc 20201214 0 13.85 13.9 12.51 13.45 462616 13.45 down down correct
PCTI.US PCTEL Inc 20201214 0 6.59 6.69 6.51 6.58 37748 6.3738 down down correct
PCTY.US Paylocity Holding Corporation 20201214 0 193.7 197.56 193.12 193.99 362946 193.99 up down incorrect
PCVX.US Vaxcyte Inc 20201214 0 33.037 33.74 31.13 33.26 461200 33.26 up up correct
PCYG.US Park City Group Inc 20201214 0 5.04 5.04 4.85 4.86 23601 4.86 down down correct
PCYO.US Pure Cycle Corporation 20201214 0 10.95 11.22 10.83 10.99 55283 10.99 up up correct
PDCE.US PDC Energy Inc 20201214 0 20.395 20.395 19.2 19.62 1425657 19.2619 down down correct
PDCO.US Patterson Companies Inc 20201214 0 31.71 31.71 30.925 31.23 777691 30.2301 down down correct
PDD.US Pinduoduo Inc 20201214 0 144.68 146.97 140.42 142.12 7699900 142.12 down up incorrect
PDEX.US Pro 20201214 0 40.5 41.11 39.5 39.63 28300 39.63 down down correct
PDFS.US PDF Solutions Inc 20201214 0 21.7 22.24 21.7 22.17 81374 22.17 up up correct
PDLB.US PDL Community Bancorp 20201214 0 11.41 11.6 11.41 11.45 11700 11.45 up up correct
PDSB.US PDS Biotechnology Corporation 20201214 0 2.2 2.2 2.1 2.11 341030 2.11 down down correct
PDSKX.US PDSKX 20201214 0 25.28 25.28 25.28 25.28 0 24.6604
PDSRX.US PDSRX 20201214 0 25.22 25.22 25.22 25.22 0 24.4833
PDSYX.US PDSYX 20201214 0 25.35 25.35 25.35 25.35 0 24.7299
PEBK.US Peoples Bancorp of North Carolina Inc 20201214 0 26.07 26.9145 26.07 26.42 7004 25.7635 up up correct
PEBO.US Peoples Bancorp Inc 20201214 0 26.62 27.24 26.44 26.56 124759 25.3885 down down correct
PEGA.US Pegasystems Inc 20201214 0 124.78 127.58 124.56 125.42 195300 125.3018 up up correct
PENN.US Penn National Gaming Inc 20201214 0 76 84.49 75.54 79.01 9182895 79.01 up up correct
PEP.US PepsiCo Inc 20201214 0 145.25 146.47 144.05 144.23 3952380 140.1363 down down correct
PERI.US Perion Network Ltd 20201214 0 12.14 12.67 11.6302 12.12 699909 12.12 down down correct
PESI.US Perma 20201214 0 6.21 6.4 6.18 6.21 10600 6.21
PETQ.US PetIQ Inc 20201214 0 31.39 31.87 30.75 30.845 240900 30.845 down down correct
PETS.US PetMed Express Inc 20201214 0 30.1 30.67 30 30.45 566023 29.3202 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20201214 0 3.23 3.23 2.95 3 5170 12 down down correct
PETZ.US TDH Holdings Inc 20201214 0 1.75 1.801 1.53 1.585 18000 1.585 down down correct
PFALX.US PFALX 20201214 0 9.19 9.19 9.19 9.19 0 8.6917
PFBC.US Preferred Bank 20201214 0 44.87 46.195 44.215 45.96 79699 44.8898 up down incorrect
PFC.US Premier Financial Corp 20201214 0 22.9 23.335 22.31 22.4 144500 21.6441 down down correct
PFFLX.US PFFLX 20201214 0 9.19 9.19 9.19 9.19 0 8.6971
PFG.US Principal Financial Group Inc 20201214 0 49.69 49.98 47.6 47.82 2074673 46.0653 down up incorrect
PFHD.US Professional Holding Corp 20201214 0 15 15 14.65 14.7 16100 14.7 down down correct
PFIE.US Profire Energy Inc 20201214 0 0.9291 0.9291 0.8803 0.9045 30644 0.9045 down down correct
PFIN.US P&F Industries Inc 20201214 0 4.975 5.2384 4.975 5.02 7356 5.02 up up correct
PFIS.US Peoples Financial Services Corp 20201214 0 39.73 39.825 39.3 39.3 14491 38.0112 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201214 0 9.19 9.19 9.19 9.19 0 8.472
PFLT.US PennantPark Floating Rate Capital Ltd 20201214 0 10.99 11.04 10.76 10.79 326953 9.7786 down up incorrect
PFMT.US Performant Financial Corporation 20201214 0 0.75 0.75 0.72 0.74 108700 0.74 down down correct
PFSW.US PFSweb Inc 20201214 0 6.11 6.16 5.97 6.11 62653 6.11
PFX.US Phenixfin Corporation 20201214 0 28.68 29.8 28.68 29 14517 29 up up correct
PFXNL.US PhenixFIN Corporation 20201214 0 24.78 25.2327 24.78 24.98 6180 23.8754 up up correct
PGC.US Peapack 20201214 0 22.72 22.84 22.33 22.45 65075 22.3089 down down correct
PGEN.US Precigen Inc 20201214 0 8.48 9.5 8.46 9.23 1650420 9.23 up up correct
PGNY.US Progyny Inc 20201214 0 40.65 43.21 39.79 40.57 2645300 40.57 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20201214 0 4.3 4.6 4.17 4.28 282200 4.28 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20201214 0 46.42 47.75 44.14 44.46 104700 44.46 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201214 0 2.71 2.74 2.66 2.74 4802 2.74 up up correct
PHICU.US Population Health Investment Co. Inc 20201214 0 10.27 10.48 10.225 10.35 107800 10.35 up up correct
PHIO.US Phio Pharmaceuticals Corp 20201214 0 2.84 2.84 2.534 2.607 754200 2.607 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20201214 0 0.1508 0.1794 0.15 0.1794 35182 0.1794 up up correct
PHUN.US Phunware Inc 20201214 0 0.8101 0.83 0.778 0.797 2754335 0.797 down up incorrect
PHUNW.US Phunware Inc 20201214 0 0.1999 0.1999 0.121 0.1432 9923 0.1432 down down correct
PI.US Impinj Inc 20201214 0 40.99 41.57 40.801 41.05 186300 41.05 up up correct
PIIVX.US PIIVX 20201214 0 36 36 36 36 0 35.2987
PINC.US Premier Inc 20201214 0 36.16 36.48 35.09 35.16 515327 34.4034 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20201214 0 2.76 2.8 2.66 2.67 281400 2.67 down down correct
PIXY.US ShiftPixy Inc 20201214 0 2.62 2.62 2.46 2.52 456685 2.52 down down correct
PKBK.US Parke Bancorp Inc 20201214 0 15.73 16.11 15.615 15.7 14720 15.2046 down down correct
PKOH.US Park 20201214 0 32.08 32.86 31.28 31.63 68810 31.0743 down up incorrect
PLAB.US Photronics Inc 20201214 0 11.27 11.37 11.09 11.13 995612 11.13 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20201214 0 25.63 25.94 23.96 24.07 3259322 24.07 down down correct
PLBC.US Plumas Bancorp 20201214 0 24.55 24.55 24.05 24.05 4117 23.5981 down down correct
PLBY.US PLBY Group Inc 20201214 0 10.75 10.75 10.31 10.45 261334 10.45 down down correct
PLCE.US The Children's Place Inc 20201214 0 44.78 45.29 42.54 43 459100 43 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20201214 0 0.832 0.849 0.794 0.81 730100 0.81 down up incorrect
PLL.US Piedmont Lithium Inc 20201214 0 26.09 26.23 24.185 24.85 635574 24.85 down down correct
PLMR.US Palomar Holdings Inc 20201214 0 73 76.76 73 75.18 287600 75.18 up up correct
PLPC.US Preformed Line Products Company 20201214 0 67.27 67.27 66.06 66.06 5097 65.2971 down down correct
PLRX.US Pliant Therapeutics Inc 20201214 0 27.14 27.94 26.785 27.42 75277 27.42 up up correct
PLSE.US Pulse Biosciences Inc 20201214 0 17.93 20.5 17.93 18.8 197200 18.8 up up correct
PLUG.US Plug Power Inc 20201214 0 27.19 27.4 25.7 25.7 16546400 25.7 down down correct
PLUS.US ePlus inc 20201214 0 83.66 84.81 82.9 83.22 45598 41.61 down down correct
PLXP.US PLx Pharma Inc 20201214 0 5.13 5.5 5.01 5.36 66609 5.36 up up correct
PLXS.US Plexus Corp 20201214 0 77.71 78.41 77.33 77.62 103474 77.62 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201214 0 5.04 5.12 4.85 4.94 1137000 4.94 down down correct
PMAAX.US PMAAX 20201214 0 11.41 11.41 11.41 11.41 0 11.1536
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201214 0 0.005 0.0058 0.005 0.0055 11956 8.2504 up up correct
PMD.US Psychemedics Corporation 20201214 0 4.92 5.44 4.71 4.71 175797 4.6768 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201214 0 2.11 2.13 1.92 1.92 108000 1.92 down down correct
PMFLX.US PMFLX 20201214 0 11.41 11.41 11.41 11.41 0 11.1548
PMIFX.US PMIFX 20201214 0 10.01 10.01 10.01 10.01 0 9.0556
PMTS.US CPI Card Group Inc. Common Stock 20201214 0 3.8 3.85 3.79 3.79 24000 3.79 down down correct
PMVP.US PMV Pharmaceuticals Inc 20201214 0 48 50.335 44.62 45.23 137200 45.23 down down correct
PNBK.US Patriot National Bancorp Inc 20201214 0 8.71 8.71 8.71 8.71 300 8.71
PNFP.US Pinnacle Financial Partners Inc 20201214 0 61 61.09 59.43 59.76 237830 59.2621 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20201214 0 27.49 27.6 27.15 27.49 24000 25.8806
PNNT.US PennantPark Investment Corporation 20201214 0 4.53 4.66 4.43 4.49 767372 4.0668 down up incorrect
PNNTG.US PNNTG 20201214 0 25.21 25.46 25 25.46 9200 24.1103 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201214 0 56.97 56.97 51.78 51.78 1700 51.78 down down correct
PNT.US POINT Biopharma Global Inc 20201214 0 14.01 14.25 13.95 14 13631 14 down down correct
PNTG.US The Pennant Group Inc 20201214 0 56.76 59.99 55.69 55.84 139500 55.84 down down correct
POAI.US Predictive Oncology Inc 20201214 0 0.7214 0.7369 0.715 0.725 233184 0.725 up up correct
PODD.US Insulet Corporation 20201214 0 240.42 245.67 238.24 239.05 666841 239.05 down down correct
POLA.US Polar Power Inc 20201214 0 4.09 4.1686 3.86 3.89 343144 3.89 down down correct
POOL.US Pool Corporation 20201214 0 339.46 348.22 338.31 346.58 354111 344.2459 up up correct
POPM.US PopMail.com Inc 20201214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201214 0 72.825 75.4698 72.825 74.74 335305 74.3188 up down incorrect
POWL.US Powell Industries Inc 20201214 0 28.62 29.885 28.36 29.34 92714 28.3205 up up correct
POWW.US AMMO Inc 20201214 0 3.78 3.8 3.29 3.47 1428040 3.47 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201214 0 30.19 30.39 29.64 29.84 424552 28.9017 down down correct
PPBT.US Purple Biotech Ltd 20201214 0 4.18 4.2 4.09 4.12 232570 4.12 down down correct
PPC.US Pilgrim's Pride Corporation 20201214 0 20.78 21.12 20.36 20.38 438013 20.38 down down correct
PPD.US PPD Inc 20201214 0 34.68 35.21 33.93 34.04 353600 34.04 down down correct
PPIH.US Perma 20201214 0 6.02 6.08 5.99 5.99 6300 5.99 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20201214 0 3.97 3.98 3.71 3.81 419821 3.7153 down up incorrect
PPTA.US Midas Gold Corp. 20201214 0 8.6 9.2 8.6 9.064 51513 9.064 up up correct
PRAA.US PRA Group Inc 20201214 0 43.49 44.04 41.03 41.66 374172 41.66 down down correct
PRAX.US Praxis Precision Medicines Inc 20201214 0 46.12 49.86 41.485 42.35 287800 42.35 down down correct
PRCH.US Porch Group Inc 20201214 0 12.35 12.36 12.06 12.27 768258 12.27 down down correct
PRDEX.US PREDEX Funds 20201214 0 25.31 25.31 25.31 25.31 0 24.2511
PRDO.US Perdoceo Education Corporation 20201214 0 12.55 12.76 12.43 12.52 672200 12.52 down down correct
PRFT.US Perficient Inc 20201214 0 46.96 46.96 46.07 46.18 198623 46.18 down down correct
PRFX.US PainReform Ltd 20201214 0 4.38 4.587 4.36 4.36 24600 4.36 down down correct
PRGS.US Progress Software Corporation 20201214 0 41.99 42.91 41.9 42.36 268064 41.7236 up up correct
PRIM.US Primoris Services Corporation 20201214 0 27.62 27.89 26.94 27.02 235715 26.7908 down down correct
PRIVX.US Sharespost 100 Fund 20201214 0 35.73 35.73 35.73 35.73 0 35.0287
PRLD.US Prelude Therapeutics Incorporated 20201214 0 63.2 75 62.37 72.67 234800 72.67 up up correct
PRLVX.US PRLVX 20201214 0 35.49 35.49 35.49 35.49 0 34.7885
PROC.US Procaps Group S.A. Ordinary Shares 20201214 0 10.04 10.124 10 10.05 16200 10.05 up down incorrect
PROF.US Profound Medical Corp 20201214 0 18.245 18.75 17.9 17.9 54623 17.9 down down correct
PROG.US Progenity Inc 20201214 0 5 5.063 4.02 4.13 2199200 4.13 down down correct
PROV.US Provident Financial Holdings Inc 20201214 0 14.97 15.14 14.88 14.91 40220 14.4194 down up incorrect
PRPH.US ProPhase Labs Inc 20201214 0 10.28 10.4463 10.025 10.13 27793 9.6529 down down correct
PRPL.US Purple Innovation Inc 20201214 0 27.71 27.87 26.18 26.81 1268500 26.81 down down correct
PRPO.US Precipio Inc 20201214 0 2.265 2.33 2.22 2.24 528373 2.24 down down correct
PRQR.US ProQR Therapeutics N.V 20201214 0 4.36 4.58 4.26 4.3 312640 4.3 down down correct
PRTA.US Prothena Corporation plc 20201214 0 11.32 12.87 11.21 12.73 474271 12.73 up up correct
PRTC.US PureTech Health plc 20201214 0 45 45.258 44.75 45.258 3200 45.258 up down incorrect
PRTH.US Priority Technology Holdings Inc 20201214 0 6.01 6.01 5.52 5.75 85100 5.75 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20201214 0 6.89 6.985 6.58 6.58 418581 6.58 down down correct
PRTS.US CarParts.com Inc 20201214 0 13.11 13.23 12.57 12.67 3602200 12.67 down down correct
PRVB.US Provention Bio Inc 20201214 0 18.1 19.19 17.86 18.58 775779 18.58 up down incorrect
PSEC.US Prospect Capital Corporation 20201214 0 5.5 5.6 5.48 5.49 2769016 5.0016 down down correct
PSHG.US Performance Shipping Inc 20201214 0 5.58 5.6 5.2495 5.27 75487 5.27 down down correct
PSMT.US PriceSmart Inc 20201214 0 87.67 89.0772 87.1 88.36 135116 87.6952 up up correct
PSNL.US Personalis Inc 20201214 0 38.98 40.93 34.26 34.64 1663600 34.64 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20201214 0 18.47 18.47 18.47 18.47 0 17.6083
PSTI.US Pluristem Therapeutics Inc 20201214 0 6.16 6.28 5.97 6.13 508935 6.13 down down correct
PSTV.US Plus Therapeutics Inc 20201214 0 2.06 2.065 2.0001 2.02 398147 2.02 down down correct
PSTX.US Poseida Therapeutics Inc 20201214 0 10.75 10.97 10.03 10.06 107721 10.06 down down correct
PT.US Pintec Technology Holdings Limited 20201214 0 0.91 0.96 0.9 0.92 176600 0.92 up down incorrect
PTC.US PTC Inc 20201214 0 113.2 116.23 112.94 113.83 746012 113.83 up up correct
PTCT.US PTC Therapeutics Inc 20201214 0 65.97 68.81 65.36 66.01 596328 66.01 up down incorrect
PTDEX.US PREDEX 20201214 0 25.41 25.41 25.41 25.41 0 24.4087
PTE.US PolarityTE Inc 20201214 0 0.6799 0.685 0.6161 0.632 1887694 0.632 down down correct
PTEN.US Patterson 20201214 0 5.7 5.8 5.325 5.47 3074431 5.4139 down down correct
PTGX.US Protagonist Therapeutics Inc 20201214 0 21.89 22.33 20.78 20.92 750700 20.92 down up incorrect
PTICU.US PropTech Investment Corporation II 20201214 0 10.26 10.35 10.239 10.3 351900 10.3 up up correct
PTIX.US Protagenic Therapeutics Inc 20201214 0 1.05 1.05 1.05 1.05 3 1.05
PTMN.US Portman Ridge Finance Corporation 20201214 0 16.7 16.8 16.3 16.3 20470 14.7207 down down correct
PTNR.US Partner Communications Company Ltd 20201214 0 5.4 5.51 5.33 5.35 3100 5.35 down down correct
PTON.US Peloton Interactive Inc 20201214 0 118.01 124.86 117.75 121.91 14734200 121.91 up up correct
PTPI.US Petros Pharmaceuticals Inc 20201214 0 3.68 3.721 3.4 3.46 19100 3.46 down down correct
PTRA.US Proterra Inc 20201214 0 10.4429 10.75 10.4429 10.6 473229 10.6 up up correct
PTRAW.US Proterra Inc 20201214 0 1.73 1.84 1.66 1.75 183000 1.75 up up correct
PTRS.US Partners Bancorp 20201214 0 6.6531 6.6531 6.51 6.51 19000 6.4062 down down correct
PTSI.US P.A.M. Transportation Services Inc 20201214 0 46.8 46.8 44.9012 46.11 2844 23.055 down down correct
PTVE.US Pactiv Evergreen Inc 20201214 0 18.84 19.6 18.04 18.29 537600 17.7938 down up incorrect
PUBM.US PubMatic Inc 20201214 0 25.58 25.9495 24.1 24.89 722524 24.89 down up incorrect
PULM.US Pulmatrix Inc 20201214 0 1.34 1.35 1.2901 1.32 296738 1.32 down down correct
PUYI.US Puyi Inc 20201214 0 6.13 6.13 6 6 1100 6 down down correct
PVAC.US Penn Virginia Corporation 20201214 0 10.51 10.69 9.85 10.1 594622 10.1 down down correct
PVBC.US Provident Bancorp Inc 20201214 0 11.455 12.2499 11.455 11.49 299167 11.3838 up up correct
PWDEX.US PREDEX 20201214 0 25.41 25.41 25.41 25.41 0 24.4087
PWFL.US PowerFleet Inc 20201214 0 6.7 6.7 6.51 6.59 85751 6.59 down down correct
PWOD.US Penns Woods Bancorp Inc 20201214 0 26.49 26.9 25.66 25.66 5439 24.3938 down down correct
PWP.US Perella Weinberg Partners 20201214 0 10.52 10.55 10.26 10.32 73700 10.2094 down down correct
PXLW.US Pixelworks Inc 20201214 0 2.5 2.83 2.5 2.74 847000 2.74 up up correct
PXS.US Pyxis Tankers Inc 20201214 0 0.86 0.865 0.82 0.8216 197403 0.8216 down down correct
PXSAP.US Pyxis Tankers Inc 20201214 0 16.6 16.6 16.6 16.6 0 15.1152
PXSAW.US Pyxis Tankers Inc 20201214 0 0.25 0.25 0.25 0.25 749 0.25
PYPD.US PolyPid Ltd 20201214 0 11 11.47 10.52 11.47 100500 11.47 up up correct
PYPL.US PayPal Holdings Inc 20201214 0 215.95 223.16 215 220.79 9759400 220.79 up up correct
PZZA.US Papa John's International Inc 20201214 0 84.71 85.95 84.43 85.64 335964 84.7924 up up correct
QADA.US QAD Inc 20201214 0 59.82 60.03 58.6 59.22 52783 59.044 down down correct
QADB.US QAD Inc 20201214 0 42.61 42.61 42.46 42.46 425 42.3263 down up incorrect
QCOM.US QUALCOMM Incorporated 20201214 0 144.9 147.75 143.33 146.29 12258490 143.6424 up up correct
QCRH.US QCR Holdings Inc 20201214 0 39.49 39.95 39.37 39.86 80401 39.6117 up up correct
QDEL.US Quidel Corporation 20201214 0 204 212.79 204 206.93 648859 206.93 up down incorrect
QFIN.US 360 DigiTech Inc 20201214 0 11.89 11.99 11.28 11.3 680740 11.1474 down down correct
QH.US Quhuo Limited 20201214 0 7.23 7.54 7.16 7.2 122500 7.2 down up incorrect
QIWI.US QIWI plc 20201214 0 11.06 11.23 10.68 10.83 2153036 9.6223 down down correct
QK.US Q&K International Group Limited 20201214 0 3.93 4.031 3.9 3.9 5400 3.9 down down correct
QLGN.US Qualigen Therapeutics Inc 20201214 0 3.84 3.86 3.5201 3.54 946964 3.54 down down correct
QLYS.US Qualys Inc 20201214 0 95.76 102.83 95.76 102.19 857292 102.19 up up correct
QMCO.US Quantum Corporation 20201214 0 5.91 6.14 5.81 5.93 137000 5.93 up up correct
QNST.US QuinStreet Inc 20201214 0 20.93 21.39 20.69 20.71 272273 20.71 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201214 0 25.23 25.35 25.04 25.2 155866 23.6961 down down correct
QRHC.US Quest Resource Holding Corporation 20201214 0 2.03 2.03 1.95 1.97 37220 1.97 down down correct
QRTEA.US Qurate Retail Inc 20201214 0 10.51 10.575 10.13 10.46 3353835 9.1943 down down correct
QRTEB.US Qurate Retail Inc 20201214 0 10.75 10.75 10.2508 10.74 3113 9.5142 down down correct
QRTEP.US Qurate Retail Inc 20201214 0 99.13 99.13 98.55 98.67 42000 91.4311 down down correct
QRVO.US Qorvo Inc 20201214 0 153.49 155.385 152.35 154.51 1278142 154.51 up up correct
QS.US WT 20201214 0 62.2 66.75 55.55 56.1 15538782 56.1 down down correct
QTNT.US Quotient Limited 20201214 0 6.8 7.18 6.76 6.93 1154600 6.93 up up correct
QTRX.US Quanterix Corporation 20201214 0 45.89 46.56 43.572 43.76 230400 43.76 down down correct
QTT.US Qutoutiao Inc 20201214 0 2.67 2.67 2.53 2.58 614836 25.8 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20201214 0 6.5 7.99 6.15 7.17 194595 7.17 up up correct
QUIK.US QuickLogic Corporation 20201214 0 3.12 3.14 3.03 3.11 43800 3.11 down up incorrect
QUMU.US Qumu Corporation 20201214 0 5.85 6.04 5.77 6 337900 6 up down incorrect
QURE.US uniQure N.V 20201214 0 48.49 49.19 46.26 46.43 465895 46.43 down down correct
RADA.US RADA Electronic Industries Ltd 20201214 0 8.86 9.03 8.53 8.59 321086 8.59 down down correct
RADI.US Radius Global Infrastructure Inc 20201214 0 11.12 12.155 11.12 11.5 1214900 11.5 up up correct
RAIL.US FreightCar America Inc 20201214 0 3.05 3.08 2.65 2.68 574096 2.68 down down correct
RAND.US Rand Capital Corporation 20201214 0 12.3319 12.3534 12.26 12.26 1295 11.2907 down down correct
RAPT.US RAPT Therapeutics Inc 20201214 0 24.35 25.25 23.48 24.27 249600 24.27 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20201214 0 145.8 158.285 145.8 153.22 930119 153.22 up up correct
RAVE.US RAVE Restaurant Group Inc 20201214 0 1 1.025 0.937 0.95 648747 0.95 down down correct
RAVN.US Raven Industries Inc 20201214 0 33.2 34.1 33.18 33.44 344498 33.44 up up correct
RBB.US RBB Bancorp 20201214 0 15.94 15.98 15.79 15.8 26937 15.4356 down up incorrect
RBBN.US Ribbon Communications Inc 20201214 0 6.28 6.4 6.15 6.2 600623 6.2 down down correct
RBCAA.US Republic Bancorp Inc 20201214 0 36.8 38 36.79 36.79 28247 35.6079 down down correct
RBCN.US Rubicon Technology Inc 20201214 0 9.1 9.24 9.02 9.07 2284 9.07 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20201214 0 8.708 8.708 8.708 8.708 500 8.708
RBNC.US Reliant Bancorp Inc 20201214 0 20.225 20.225 18.45 18.55 19126 18.2215 down down correct
RCAT.US Red Cat Holdings Inc 20201214 0 1 1 1 1 709 1
RCEL.US AVITA Medical Inc 20201214 0 20.48 20.48 19.11 19.12 275876 19.12 down down correct
RCHG.US Recharge Acquisition Corp 20201214 0 9.97 10.15 9.91 9.96 76000 9.96 down down correct
RCHGU.US Recharge Acquisition Corp 20201214 0 10.4 10.45 10.33 10.36 178000 10.36 down up incorrect
RCHGW.US Recharge Acquisition Corp 20201214 0 1.1 1.25 1.05 1.2367 154317 1.2367 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20201214 0 10.4 10.4 10.4 10.4 0 9.578
RCICX.US Resource Credit Income Fund Class C 20201214 0 10.51 10.51 10.51 10.51 0 9.7745
RCII.US Rent 20201214 0 34.29 34.325 33.73 33.92 377449 33.147 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201214 0 10.43 10.43 10.43 10.43 0 9.601
RCILX.US RCILX 20201214 0 10.39 10.39 10.39 10.39 0 9.6096
RCIWX.US Resource Credit Income Fund Class W Shar 20201214 0 10.4 10.4 10.4 10.4 0 9.6129
RCKT.US Rocket Pharmaceuticals Inc 20201214 0 60.82 61.5 55.36 56.07 890853 56.07 down up incorrect
RCKY.US Rocky Brands Inc 20201214 0 29.43 29.52 28.7 28.97 23054 28.5928 down down correct
RCM.US R1 RCM Inc 20201214 0 21.75 22.24 21.58 21.81 421766 21.81 up up correct
RCMT.US RCM Technologies Inc 20201214 0 1.69 1.69 1.61 1.62 28700 1.62 down down correct
RCON.US Recon Technology Ltd 20201214 0 1.35 1.35 1.21 1.23 626758 1.23 down down correct
RDBX.US Redbox Entertainment Inc 20201214 0 9.965 9.98 9.93 9.93 1414200 9.93 down down correct
RDCM.US RADCOM Ltd 20201214 0 10.84 11.24 10.79 10.95 54900 10.95 up up correct
RDFN.US Redfin Corporation 20201214 0 60.64 65.13 60 64.31 3298900 64.31 up up correct
RDHL.US RedHill Biopharma Ltd 20201214 0 8.57 8.79 8.375 8.5 315710 8.5 down down correct
RDI.US Reading International Inc 20201214 0 4.39 4.63 4.26 4.44 106400 4.44 up up correct
RDIB.US Reading International Inc 20201214 0 22.07 22.07 22.07 22.07 221 22.07
RDNT.US RadNet Inc 20201214 0 18.99 19.26 18.63 18.71 216851 18.71 down down correct
RDUS.US Radius Health Inc 20201214 0 14.24 15.12 14.2 14.71 404871 14.71 up up correct
RDVT.US Red Violet Inc 20201214 0 27.84 28 26.93 27.1 27500 27.1 down down correct
RDWR.US Radware Ltd 20201214 0 25.44 25.79 25.03 25.52 122366 25.52 up up correct
REAL.US The RealReal Inc 20201214 0 15.98 16.54 15.32 15.33 2268500 15.33 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20201214 0 1.27 1.27 1.16 1.18 89195 1.18 down down correct
REDU.US RISE Education Cayman Ltd 20201214 0 6.34 6.46 6.31 6.36 13400 6.36 up down incorrect
REED.US Reed's Inc 20201214 0 0.66 0.66 0.62 0.62 368700 0.62 down down correct
REFR.US Research Frontiers Incorporated 20201214 0 2.75 2.84 2.67 2.71 197300 2.71 down up incorrect
REG.US Regency Centers Corporation 20201214 0 47.74 48.22 46.59 46.88 856633 44.6297 down down correct
REGI.US Renewable Energy Group Inc 20201214 0 64.01 67.89 61.56 64.83 2567113 64.83 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20201214 0 484.12 502.6 483.55 500.38 1245843 500.38 up up correct
REKR.US Rekor Systems Inc 20201214 0 5.58 6 5.5568 5.8 455673 5.8 up up correct
RELI.US Reliance Global Group Inc 20201214 0 0.095 0.0971 0.09 0.09 1955 7.7139 down down correct
RELL.US Richardson Electronics Ltd 20201214 0 4.667 4.667 4.56 4.58 12462 4.4427 down up incorrect
REPH.US Recro Pharma Inc 20201214 0 3.71 4.33 3.25 3.43 22844700 3.43 down down correct
REPL.US Replimune Group Inc 20201214 0 43.89 44.172 42 43.58 336000 43.58 down up incorrect
RESN.US Resonant Inc 20201214 0 2.2 2.216 2.125 2.14 528700 2.14 down down correct
RETA.US Reata Pharmaceuticals Inc 20201214 0 121.63 123.27 117.19 118.12 381200 118.12 down down correct
RETO.US ReTo Eco 20201214 0 0.651 0.67 0.64 0.64 295600 0.64 down up incorrect
REYN.US Reynolds Consumer Products Inc 20201214 0 30.01 30.735 29.96 30.14 543500 29.2267 up down incorrect
RFIL.US RF Industries Ltd 20201214 0 5.9 6.25 5.86 6.1 203800 6.1 up down incorrect
RGCO.US RGC Resources Inc 20201214 0 24.32 24.835 24.03 24.03 11182 23.2838 down up incorrect
RGEN.US Repligen Corporation 20201214 0 182.01 187.45 181.51 184.09 367710 184.09 up up correct
RGLD.US Royal Gold Inc 20201214 0 109.01 109.765 106.95 107.11 497056 105.9081 down down correct
RGLS.US Regulus Therapeutics Inc 20201214 0 1.25 1.2562 1.1 1.15 3280439 1.15 down down correct
RGNX.US REGENXBIO Inc 20201214 0 41.04 42.64 39.55 40.2 651300 40.2 down down correct
RGP.US Resources Connection Inc 20201214 0 12.99 13.22 12.9 13.11 215800 12.6313 up up correct
RIBT.US RiceBran Technologies 20201214 0 0.57 0.5738 0.5267 0.5411 908953 0.5411 down down correct
RICK.US RCI Hospitality Holdings Inc 20201214 0 29.5 29.5 27.755 28.09 75470 28.0232 down down correct
RIDE.US Lordstown Motors Corp 20201214 0 19.995 20.3 18.96 19 7355900 19 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20201214 0 3.201 3.36 3.2 3.265 2077468 3.265 up down incorrect
RILY.US B. Riley Financial Inc 20201214 0 36.2 36.86 35.33 35.46 88765 32.7794 down down correct
RILYM.US RILYM 20201214 0 24.79 24.79 24.58 24.6 35400 23.1137 down down correct
RILYN.US B. Riley Financial Inc 20201214 0 24.83 24.98 24.79 24.98 15100 23.4623 up down incorrect
RILYP.US B. Riley Financial Inc 20201214 0 24.93 25.05 24.8 24.83 20300 23.278 down down correct
RIOT.US Riot Blockchain Inc 20201214 0 9.26 9.89 8.9 9.14 17807800 9.14 down down correct
RIVE.US Riverview Financial Corporation 20201214 0 8.26 8.49 8.26 8.26 4219 8.26
RKDA.US Arcadia Biosciences Inc 20201214 0 3.03 3.15 3.01 3.04 77287 3.04 up up correct
RLAY.US Relay Therapeutics Inc 20201214 0 50 50.05 42.42 43.82 1154300 43.82 down down correct
RLMD.US Relmada Therapeutics Inc 20201214 0 33.29 34.57 32.78 33.59 83758 33.59 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20201214 0 13.38 13.38 12.93 12.93 11500 12.2503 down down correct
RMBL.US RumbleON Inc 20201214 0 31.69 33.215 31.57 32.68 45390 32.68 up up correct
RMBS.US Rambus Inc 20201214 0 17.77 18.02 17.756 17.85 554522 17.85 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201214 0 4.75 4.93 4.37 4.47 54426 4.47 down down correct
RMNI.US Rimini Street Inc 20201214 0 4.64 4.78 4.6 4.62 102600 4.62 down up incorrect
RMR.US The RMR Group Inc 20201214 0 38.98 39.2 37.91 38.77 108830 31.8964 down down correct
RMRM.US RMR Mortgage Trust 20201214 0 9.13 9.24 9.01 9.05 39300 8.6125 down down correct
RMTI.US Rockwell Medical Inc 20201214 0 1.15 1.15 1.12 1.13 945600 1.13 down down correct
RNA.US Avidity Biosciences Inc 20201214 0 31.43 34.11 30.6154 32.88 180715 32.88 up up correct
RNDB.US Randolph Bancorp Inc 20201214 0 19.11 19.16 18.9464 19.05 17891 18.9405 down down correct
RNLX.US Renalytix Plc 20201214 0 12 12.15 11.85 11.97 28500 11.97 down down correct
RNST.US Renasant Corporation 20201214 0 34.3 34.44 33.72 33.88 255567 32.9015 down up incorrect
RNWK.US RealNetworks Inc 20201214 0 1.59 1.59 1.53 1.55 55100 1.55 down down correct
ROAD.US Construction Partners Inc 20201214 0 28.48 29.25 27.52 27.83 373300 27.83 down down correct
ROCK.US Gibraltar Industries Inc 20201214 0 69.14 69.98 68.56 69.04 147800 69.04 down down correct
ROIC.US Retail Opportunity Investments Corp 20201214 0 13.41 13.84 13.39 13.39 1118541 13.0122 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20201214 0 10 10.061 9.86 10 31300 10
ROKU.US Roku Inc 20201214 0 332.999 336.17 319.37 324.32 4124700 324.32 down up incorrect
ROLL.US RBC Bearings Incorporated 20201214 0 178.74 178.74 175.31 175.98 111702 175.98 down down correct
ROOT.US Root Inc 20201214 0 14.33 15.15 14.28 14.6 1507821 14.6 up up correct
ROST.US Ross Stores Inc 20201214 0 113.98 114.32 110.49 110.55 1816599 109.4779 down down correct
RPAY.US Repay Holdings Corporation 20201214 0 23.3 23.89 23.075 23.77 749600 23.77 up up correct
RPD.US Rapid7 Inc 20201214 0 72.44 75.065 72.44 73.22 1106100 73.22 up up correct
RPRX.US Royalty Pharma plc 20201214 0 43.13 43.68 42.37 43.12 2024984 42.4311 down down correct
RPTX.US Repare Therapeutics Inc 20201214 0 37.18 39.613 37.005 39.5 74400 39.5 up down incorrect
RRBI.US Red River Bancshares Inc 20201214 0 50.85 50.85 49.533 49.88 6700 49.6222 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20201214 0 20.04 20.15 18.28 18.34 660474 18.34 down down correct
RRR.US Red Rock Resorts Inc 20201214 0 24.49 24.79 24.09 24.17 527727 22.7401 down down correct
RSSS.US Research Solutions Inc 20201214 0 2.21 2.3 2.16 2.16 25560 2.16 down up incorrect
RTLR.US Rattler Midstream LP 20201214 0 9.8 9.909 9.42 9.49 563700 8.7521 down down correct
RUBY.US Rubius Therapeutics Inc 20201214 0 6.44 13.7 6.44 8.73 49249969 8.73 up up correct
RUN.US Sunrun Inc 20201214 0 59.2 60.61 57.09 57.1 3589400 57.1 down up incorrect
RUSHA.US Rush Enterprises Inc 20201214 0 41.78 41.97 41.09 41.09 237398 40.454 down up incorrect
RUSHB.US Rush Enterprises Inc 20201214 0 38 38.05 37.61 37.69 20365 37.0673 down down correct
RUTH.US Ruth's Hospitality Group Inc 20201214 0 16.6 16.8633 15.96 16.1 576162 16.1 down up incorrect
RVMD.US Revolution Medicines Inc 20201214 0 42.67 44.67 41.9 43.35 462900 43.35 up up correct
RVNC.US Revance Therapeutics Inc 20201214 0 25.58 26.89 25.4384 26.49 556631 26.49 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201214 0 8.86 9.1064 8.33 8.75 83634 8.75 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201214 0 0.99 1 0.64 0.72 165992 0.72 down down correct
RVSB.US Riverview Bancorp Inc 20201214 0 5.46 5.47 5.32 5.36 61840 5.1945 down down correct
RWLK.US ReWalk Robotics Ltd 20201214 0 1.32 1.396 1.28 1.36 707758 1.36 up up correct
RXT.US Rackspace Technology Inc 20201214 0 20.95 21.1215 20.34 20.59 1564315 20.59 down down correct
RYAAY.US Ryanair Holdings plc 20201214 0 111.31 111.32 105.56 106.29 431744 106.29 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20201214 0 29.17 31.2 29.17 30.19 226600 30.19 up up correct
RZB.US Reinsurance Group of America Incorporated 20201214 0 28.68 28.7395 28.62 28.66 19118 27.23 down down correct
RZLT.US Rezolute Inc 20201214 0 19.26 19.8 18.4062 19.79 5678 19.79 up up correct
SABR.US Sabre Corporation 20201214 0 11.38 11.4 10.63 10.69 9675023 10.69 down down correct
SABRP.US Sabre Corporation 20201214 0 146.5 147.53 140.69 140.78 2600 134.6507 down up incorrect
SAFM.US Sanderson Farms Inc 20201214 0 143.72 145.005 138.25 138.4 236190 136.9371 down down correct
SAFT.US Safety Insurance Group Inc 20201214 0 78.12 79.87 78.12 79.4 91650 75.9713 up up correct
SAGE.US Sage Therapeutics Inc 20201214 0 69.88 73.32 69.6384 70.68 587361 70.68 up up correct
SAIA.US Saia Inc 20201214 0 187.7 187.7 180.15 181.08 152154 181.08 down down correct
SAL.US Salisbury Bancorp Inc 20201214 0 38.46 39 38.0894 38.19 7459 37.2079 down down correct
SALM.US Salem Media Group Inc 20201214 0 1.08 1.09 1.01 1.04 275200 1.04 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20201214 0 14.36 14.36 13.69 13.69 21633 13.1366 down up incorrect
SANM.US Sanmina Corporation 20201214 0 32.32 32.42 31.68 31.72 400145 31.72 down up incorrect
SANW.US S&W Seed Company 20201214 0 2.94 3 2.81 2.88 74000 2.88 down down correct
SASR.US Sandy Spring Bancorp Inc 20201214 0 32.25 32.25 31.43 31.47 171094 30.5594 down down correct
SATS.US EchoStar Corporation 20201214 0 21.58 21.9384 21.26 21.36 1535996 21.36 down down correct
SAVA.US Cassava Sciences Inc 20201214 0 8.15 8.21 7.74 7.76 1346043 7.76 down down correct
SBAC.US SBA Communications Corporation 20201214 0 277.68 279.49 273.615 274.17 588199 272.0666 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20201214 0 28.43 28.91 28 28.3 307740 27.9698 down up incorrect
SBET.US Sharplink Gaming Ltd 20201214 0 1.33 1.37 1.3 1.35 22400 1.35 up down incorrect
SBFG.US SB Financial Group Inc 20201214 0 18.28 18.55 18.0916 18.1 18391 17.6726 down down correct
SBGI.US Sinclair Broadcast Group Inc 20201214 0 29.98 29.99 28.15 28.19 727710 27.4549 down down correct
SBLK.US Star Bulk Carriers Corp 20201214 0 8 8.05 7.6 7.65 764125 6.6626 down down correct
SBNY.US Signature Bank 20201214 0 131.2 131.98 127.81 128.15 638313 126.8849 down down correct
SBNYP.US Signature Bank 20201214 0 24.89 24.9 24.85 24.89 1920200 23.6632
SBRA.US Sabra Health Care REIT Inc 20201214 0 17.76 17.83 17.38 17.44 1439832 16.2157 down down correct
SBSI.US Southside Bancshares Inc 20201214 0 31.56 31.56 30.85 30.9 89769 29.8423 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201214 0 4.22 4.255 4.1 4.12 57200 4.12 down down correct
SBTX.US Silverback Therapeutics Inc 20201214 0 32.12 32.75 28.17 30.59 355200 30.59 down down correct
SBUX.US Starbucks Corporation 20201214 0 103.83 104.71 103.25 103.32 5156155 101.6398 down up incorrect
SCHL.US Scholastic Corporation 20201214 0 26.18 26.62 25.9 26.28 144505 25.7745 up up correct
SCHN.US Schnitzer Steel Industries Inc 20201214 0 29.97 29.97 29.04 29.23 241276 28.7219 down down correct
SCKT.US Socket Mobile Inc 20201214 0 3.13 3.37 2.75 2.86 10752700 2.86 down down correct
SCOA.US Scion Tech Growth I 20201214 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201214 0 2.51 2.55 2.37 2.39 231800 2.39 down up incorrect
SCPH.US scPharmaceuticals Inc 20201214 0 5.55 5.69 5.5 5.54 235200 5.54 down down correct
SCPL.US SciPlay Corporation 20201214 0 14.57 14.99 14.53 14.58 268100 14.58 up up correct
SCR.US Score Media and Gaming Inc 20201214 0 1.047 1.11 1.0069 1.06 290164 1.06 up up correct
SCSC.US ScanSource Inc 20201214 0 26.96 27.48 26.72 26.78 101700 26.78 down down correct
SCVL.US Shoe Carnival Inc 20201214 0 36.71 36.89 35.36 35.53 320956 17.6132 down down correct
SCVX.US UN 20201214 0 11.13 11.2335 10.96 11.07 7638 11.07 down up incorrect
SCWX.US SecureWorks Corp 20201214 0 12.27 12.74 12.21 12.24 64200 12.24 down up incorrect
SCYX.US SCYNEXIS Inc 20201214 0 8.09 8.1 7.61 7.67 160161 7.67 down down correct
SDC.US SmileDirectClub Inc 20201214 0 11.842 11.85 11.21 11.26 3425500 11.26 down down correct
SDGR.US Schrödinger Inc 20201214 0 72.97 75.23 71.5 72.03 1075100 72.03 down down correct
SEAC.US SeaChange International Inc 20201214 0 0.9481 0.9765 0.88 0.8838 470876 0.8838 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201214 0 10.7 10.7 10.28 10.33 74627 10.33 down down correct
SEATW.US Vivid Seats Inc. Warrant 20201214 0 1.6 1.6 1.45 1.45 27272 1.3571 down down correct
SECO.US Secoo Holding Limited 20201214 0 2.64 2.74 2.58 2.59 109000 2.59 down down correct
SEDG.US SolarEdge Technologies Inc 20201214 0 293.23 296.0579 283.55 293.32 1003867 293.32 up up correct
SEED.US Origin Agritech Limited 20201214 0 10.07 10.4241 9.6005 10.01 30191 10.01 down down correct
SEEL.US Seelos Therapeutics Inc 20201214 0 1.09 1.47 1.0895 1.28 9506512 1.28 up up correct
SEER.US Seer Inc 20201214 0 75.47 75.47 64.04 66.29 294043 66.29 down down correct
SEIC.US SEI Investments Company 20201214 0 56.97 56.99 55.49 55.49 680269 54.4386 down down correct
SELB.US Selecta Biosciences Inc 20201214 0 3.27 3.315 3.12 3.15 1810600 3.15 down up incorrect
SELF.US Global Self Storage Inc 20201214 0 4.13 4.13 4.06 4.13 19656 3.9369
SENEA.US Seneca Foods Corporation 20201214 0 40.8 41.99 40.8 41.42 24000 41.42 up up correct
SENEB.US Seneca Foods Corporation 20201214 0 42.68 42.68 42.68 42.68 0 42.68
SESN.US Sesen Bio Inc 20201214 0 1.638 1.75 1.638 1.69 2035300 1.69 up up correct
SFBC.US Sound Financial Bancorp Inc 20201214 0 31.45 31.45 31.45 31.45 622 30.8108
SFBS.US ServisFirst Bancshares Inc 20201214 0 41.05 41.31 40.95 41.06 124751 40.5021 up down incorrect
SFET.US Safe 20201214 0 1.23 1.25 1.11 1.14 1325600 1.14 down up incorrect
SFIX.US Stitch Fix Inc 20201214 0 60.82 64.86 60.41 64.07 7344800 64.07 up up correct
SFM.US Sprouts Farmers Market Inc 20201214 0 19.84 19.9686 19.44 19.44 1407294 19.44 down down correct
SFNC.US Simmons First National Corporation 20201214 0 21.3 21.35 20.61 20.82 383221 20.3286 down up incorrect
SFST.US Southern First Bancshares Inc 20201214 0 34.53 34.63 34.33 34.54 15400 34.54 up up correct
SFT.US Shift Technologies Inc 20201214 0 8.66 8.85 8.301 8.48 2428969 8.48 down down correct
SGA.US Saga Communications Inc 20201214 0 23.24 23.24 22.35 23.15 7571 22.211 down down correct
SGBX.US SG Blocks Inc 20201214 0 3.37 3.45 3.29 3.36 324876 3.36 down up incorrect
SGC.US Superior Group of Companies Inc 20201214 0 21.78 22.2062 21.48 21.8 46141 21.4075 up up correct
SGEN.US Seagen Inc 20201214 0 193.31 198.59 191.75 193.59 1127752 193.59 up up correct
SGH.US SMART Global Holdings Inc 20201214 0 34.42 34.75 33.28 33.46 126800 33.46 down down correct
SGLB.US Sigma Labs Inc 20201214 0 2.77 2.8245 2.61 2.6263 167686 2.6263 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20201214 0 0.1501 0.1625 0.133 0.1576 17897 0.1576 up up correct
SGMA.US SigmaTron International Inc 20201214 0 4.35 4.58 4.22 4.51 94800 4.51 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20201214 0 2.05 2.08 1.927 1.927 4400 1.927 down down correct
SGMO.US Sangamo Therapeutics Inc 20201214 0 12.57 13.85 12.57 13.08 4458027 13.08 up up correct
SGMS.US Scientific Games Corporation 20201214 0 40.96 41.1151 38.63 38.66 724258 38.66 down up incorrect
SGOC.US SGOCO Group Ltd 20201214 0 1.23 1.23 1.11 1.17 60914 1.17 down up incorrect
SGRP.US SPAR Group Inc 20201214 0 1.04 1.04 1 1 27435 1 down down correct
SGRY.US Surgery Partners Inc 20201214 0 27.77 28.13 26.7 26.81 197900 26.81 down down correct
SGTX.US Sigilon Therapeutics Inc 20201214 0 27.71 28.29 26 28.01 225800 28.01 up up correct
SHBI.US Shore Bancshares Inc 20201214 0 14.27 14.315 14 14.13 24614 13.7384 down down correct
SHC.US Sotera Health Company 20201214 0 25.41 25.87 24.56 25.47 877457 25.47 up up correct
SHCR.US Sharecare Inc 20201214 0 10.92 10.92 10.29 10.36 152072 10.36 down down correct
SHEN.US Shenandoah Telecommunications Company 20201214 0 45 45.96 44.82 44.87 166416 28.1648 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201214 0 0.4946 0.5 0.4802 0.4925 4014368 0.4925 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20201214 0 0.0298 0.0298 0.027 0.0283 20539 0.0283 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201214 0 0.0929 0.0929 0.066 0.0766 178750 0.0766 down up incorrect
SHOO.US Steven Madden Ltd 20201214 0 33.5 33.91 33.01 33.22 729997 32.7493 down down correct
SHPW.US WT 20201214 0 0.9 0.9 0.772 0.83 51807 0.83 down down correct
SHYF.US The Shyft Group Inc 20201214 0 28.09 28.3614 26.85 26.96 182432 26.8937 down down correct
SIBN.US SI 20201214 0 25.96 26.56 25.6 25.77 280400 25.77 down down correct
SIEB.US Siebert Financial Corp 20201214 0 4.08 4.1 4.01 4.01 17368 4.01 down down correct
SIEN.US Sientra Inc 20201214 0 4.66 4.6899 4.32 4.32 549265 4.32 down down correct
SIFY.US Sify Technologies Limited 20201214 0 1.1 1.14 1.1 1.115 73682 1.115 up up correct
SIGA.US SIGA Technologies Inc 20201214 0 7.02 7.18 6.98 7.05 200300 7.05 up up correct
SIGI.US Selective Insurance Group Inc 20201214 0 66.82 67.03 65.37 66.13 263813 65.2325 down down correct
SIGIP.US Selective Insurance Group Inc 20201214 0 25.61 25.64 25.5 25.53 25400 24.3546 down down correct
SILC.US Silicom Ltd 20201214 0 40.25 41.47 40.25 41.06 15300 41.06 up up correct
SILK.US Silk Road Medical Inc 20201214 0 57.84 59.69 55.52 55.96 237900 55.96 down down correct
SIMO.US Silicon Motion Technology Corporation 20201214 0 44.33 45.87 44.33 45.61 265558 44.5945 up up correct
SINO.US Sino 20201214 0 2.25 2.3389 1.98 2.07 639257 2.07 down down correct
SINT.US Sintx Technologies Inc 20201214 0 1.87 1.89 1.82 1.84 831809 1.84 down down correct
SIOX.US Sio Gene Therapies Inc 20201214 0 2.55 2.68 2.455 2.46 627845 2.46 down down correct
SIRI.US Sirius XM Holdings Inc 20201214 0 6.45 6.45 6.31 6.33 17320409 6.2638 down down correct
SISI.US Shineco Inc 20201214 0 3.17 3.3 3.0882 3.21 41191 3.21 up up correct
SITM.US SiTime Corporation 20201214 0 104.23 105.92 101.27 103.49 127500 103.49 down down correct
SIVB.US SVB Financial Group 20201214 0 356.62 356.9962 349.48 349.49 416094 349.49 down up incorrect
SIVBP.US SVB Financial Group 20201214 0 26.73 26.78 26.52 26.72 14500 25.4424 down down correct
SJ.US Scienjoy Holding Corporation 20201214 0 8.86 9.3 8.6526 9.13 14659 9.13 up up correct
SKIN.US The Beauty Health Company 20201214 0 10.8 10.89 10.51 10.6 1381000 10.6 down up incorrect
SKINW.US The Beauty Health Company 20201214 0 2.3 2.3198 2.1 2.1 209381 2.1 down down correct
SKYW.US SkyWest Inc 20201214 0 43.72 44.14 42.04 42.89 355000 42.89 down down correct
SLAB.US Silicon Laboratories Inc 20201214 0 121.348 122.88 120.8 121.35 282109 121.35 up down incorrect
SLDB.US Solid Biosciences Inc 20201214 0 5.19 5.45 4.7 4.79 5747100 4.79 down down correct
SLGG.US Super League Gaming Inc 20201214 0 2.46 2.58 2.21 2.21 751800 2.21 down down correct
SLGL.US Sol 20201214 0 9.462 9.462 9.01 9.15 13900 9.15 down down correct
SLGN.US Silgan Holdings Inc 20201214 0 35.86 36.06 35.32 35.4 477582 34.9379 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201214 0 0.855 0.99 0.855 0.98 462696 4.9 up up correct
SLM.US SLM Corporation 20201214 0 12.19 12.2785 11.91 11.97 3291232 11.8369 down down correct
SLMBP.US SLM Corporation 20201214 0 49.21 49.21 49.21 49.21 45 47.6485
SLN.US Silence Therapeutics plc 20201214 0 20.06 21 18.92 18.92 1300 18.92 down up incorrect
SLNG.US Stabilis Solutions Inc 20201214 0 3.09 3.09 3.08 3.08 291 3.08 down down correct
SLNH.US Soluna Holdings Inc 20201214 0 2 2.09 2 2.09 25900 2.09 up up correct
SLNO.US Soleno Therapeutics Inc 20201214 0 1.82 1.9 1.82 1.86 211298 1.86 up up correct
SLP.US Simulations Plus Inc 20201214 0 58.98 60.98 58.98 59.34 306432 59.1635 up up correct
SLRC.US SLR Investment Corp 20201214 0 17.66 17.7181 17.41 17.58 109479 15.7535 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20201214 0 0.912 0.94 0.85 0.873 766500 0.873 down down correct
SLS.US SELLAS Life Sciences Group Inc 20201214 0 7.15 7.15 6 6.69 12114900 6.69 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201214 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201214 0 30.78 30.79 29.4 29.4 11393 28.9342 down down correct
SMBK.US SmartFinancial Inc 20201214 0 18.45 18.78 18.1601 18.55 24391 18.3633 up up correct
SMCI.US Super Micro Computer Inc 20201214 0 30.19 30.2 29.23 29.24 311881 29.24 down down correct
SMED.US Sharps Compliance Corp 20201214 0 8.64 9.36 8.63 9.26 362150 9.26 up down incorrect
SMFR.US Sema4 Holdings Corp 20201214 0 10.7 11.47 10.6 10.73 509000 10.73 up up correct
SMFRW.US Sema4 Holdings Corp 20201214 0 2.89 3.4 2.75 2.8 52723 2.8 down up incorrect
SMID.US Smith 20201214 0 8.95 8.95 8.89 8.91 10700 8.91 down up incorrect
SMIT.US Schmitt Industries Inc 20201214 0 6.47 6.49 6.13 6.4 12300 6.4 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20201214 0 85 87 85 86.49 10100 86.49 up up correct
SMMF.US Summit Financial Group Inc 20201214 0 21.8 22.26 21.61 21.61 14548 21.0145 down down correct
SMMT.US Summit Therapeutics Inc 20201214 0 4.95 5.29 4.82 5.28 201249 5.28 up up correct
SMPL.US The Simply Good Foods Company 20201214 0 25.07 26.07 24.97 25.82 749500 25.82 up up correct
SMSI.US Smith Micro Software Inc 20201214 0 6.04 6.23 5.77 5.8 413100 5.8 down down correct
SMTC.US Semtech Corporation 20201214 0 70.42 71.93 70.42 71.07 386234 71.07 up up correct
SMTI.US Sanara MedTech Inc 20201214 0 41 45 39.1215 40.8 14606 40.8 down down correct
SNAX.US Stryve Foods Inc 20201214 0 10.2 10.35 10.2 10.21 15692 10.21 up up correct
SNBR.US Sleep Number Corporation 20201214 0 83.53 85.14 81.8 82.44 337830 82.44 down down correct
SNCE.US Science 37 Holdings Inc 20201214 0 10.51 10.59 10.46 10.48 35300 10.48 down down correct
SNCR.US Synchronoss Technologies Inc 20201214 0 3.07 3.24 3 3.03 623900 3.03 down down correct
SND.US Smart Sand Inc 20201214 0 2.17 2.199 2.01 2.05 369200 2.05 down down correct
SNDL.US Sundial Growers Inc 20201214 0 0.524 0.525 0.486 0.513 129478800 0.513 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20201214 0 24.67 26.2 24.32 25.38 631800 25.38 up up correct
SNES.US SenesTech Inc 20201214 0 1.45 1.48 1.42 1.45 121893 1.45
SNEX.US StoneX Group Inc 20201214 0 54.22 54.29 50.02 50.59 197500 50.59 down down correct
SNFCA.US Security National Financial Corporation 20201214 0 8.4 8.645 8.4 8.43 26878 8.0286 up up correct
SNGX.US Soligenix Inc 20201214 0 2.38 2.43 2.3 2.31 702500 2.31 down down correct
SNGXW.US Soligenix Inc. Warrant 20201214 0 0.7 0.7 0.65 0.6506 1002 0.6506 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20201214 0 8.2 8.93 7.89 8.31 1303234 8.31 up up correct
SNPS.US Synopsys Inc 20201214 0 236.91 242.73 235.88 238.86 715520 238.86 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20201214 0 4.2 4.76 4.04 4.24 30414 4.24 up down incorrect
SNRHU.US Senior Connect Acquisition Corp. I 20201214 0 10.35 10.4 10.34 10.365 472200 10.365 up down incorrect
SNT.US Senstar Technologies Ltd. 20201214 0 4.8 5.04 4.7 4.99 125991 2.7327 up down incorrect
SNY.US Sanofi 20201214 0 47.65 47.7834 46.59 46.69 2037902 44.9907 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20201214 0 11.2 11.36 10.9 11.11 1408807 11.11 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20201214 0 2.52 2.77 2.43 2.43 225464 2.43 down down correct
SOHO.US Sotherly Hotels Inc 20201214 0 2.93 2.94 2.72 2.77 204200 2.77 down down correct
SOHOB.US Sotherly Hotels Inc 20201214 0 14 14.1 13.3 13.55 16800 13.55 down down correct
SOHON.US Sotherly Hotels Inc 20201214 0 13.45 13.99 13.45 13.645 11400 13.645 up up correct
SOHOO.US Sotherly Hotels Inc 20201214 0 13.8 13.88 13.3 13.55 7300 13.55 down down correct
SOHU.US Sohu.com Limited 20201214 0 16.41 16.75 16.05 16.53 599139 16.53 up up correct
SOLO.US Electrameccanica Vehicles Corp 20201214 0 6.605 6.63 6.01 6.31 7443103 6.31 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201214 0 3.71 3.94 3.62 3.8 47095 3.8 up down incorrect
SOLY.US Soliton Inc 20201214 0 9.27 9.37 8.61 8.67 133333 8.67 down down correct
SONM.US Sonim Technologies Inc 20201214 0 0.6352 0.6388 0.61 0.63 76270 6.3 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201214 0 2.62 2.69 2.57 2.65 834100 2.65 up up correct
SONO.US Sonos Inc 20201214 0 21.25 21.49 21.01 21.02 1686100 21.02 down down correct
SOTK.US Sono 20201214 0 4.04 4.44 4 4.44 1700 4.44 up up correct
SP.US SP Plus Corporation 20201214 0 29.6 29.6 28.48 28.7 222060 28.7 down down correct
SPCB.US SuperCom Ltd 20201214 0 1.0837 1.09 1.0403 1.06 340836 1.06 down down correct
SPFI.US South Plains Financial Inc 20201214 0 18.74 18.75 18.31 18.31 13300 18.0752 down down correct
SPI.US SPI Energy Co. Ltd 20201214 0 8 8 7.37 7.43 1587450 7.43 down down correct
SPKE.US Spark Energy Inc 20201214 0 22 22.2 21.8 21.9547 14500 21.3991 down up incorrect
SPLK.US Splunk Inc 20201214 0 155.3 159.76 155.3 159.38 3287800 159.38 up up correct
SPNE.US SeaSpine Holdings Corporation 20201214 0 16.39 16.39 15.87 15.87 37592 15.87 down down correct
SPNS.US Sapiens International Corporation N.V 20201214 0 27.65 28.44 27.6 28.17 139537 27.8516 up up correct
SPOK.US Spok Holdings Inc 20201214 0 10.1 10.59 10.05 10.49 196752 9.98 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20201214 0 4.76 5.23 4.76 5.14 3146100 5.14 up up correct
SPRB.US Spruce Biosciences Inc 20201214 0 20.7 22.71 20.7 22.39 83800 22.39 up down incorrect
SPRO.US Spero Therapeutics Inc 20201214 0 17.58 18.37 17.34 17.81 236700 17.81 up down incorrect
SPSC.US SPS Commerce Inc 20201214 0 97.8 99.17 95.631 98.47 156918 98.47 up up correct
SPT.US Sprout Social Inc 20201214 0 46.59 52.73 46.59 51.99 1004500 51.99 up up correct
SPTN.US SpartanNash Company 20201214 0 17.67 17.98 17.37 17.47 438092 16.8423 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20201214 0 11.92 11.98 11.48 11.57 1150043 11.57 down down correct
SPWR.US SunPower Corporation 20201214 0 21.82 22.19 20.9 21.99 3636225 21.99 up up correct
SQBG.US Sequential Brands Group Inc 20201214 0 16.46 17.15 16.2788 16.5 21790 16.5 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20201214 0 16.46 17.15 16.28 16.5 21800 16.5 up up correct
SQFT.US Presidio Property Trust Inc 20201214 0 2.9 3.04 2.78 2.96 28800 2.6676 up up correct
SRAX.US SRAX Inc 20201214 0 2.51 2.64 2.45 2.48 97900 2.48 down down correct
SRCE.US 1st Source Corporation 20201214 0 40.58 40.87 40 40.16 56498 39.0919 down down correct
SRCL.US Stericycle Inc 20201214 0 69.97 69.98 68.91 69.43 570090 69.43 down down correct
SRDX.US Surmodics Inc 20201214 0 38.49 39.34 37.91 38.43 48700 38.43 down down correct
SREV.US ServiceSource International Inc 20201214 0 1.51 1.58 1.51 1.54 140700 1.54 up up correct
SRGA.US Surgalign Holdings Inc 20201214 0 2.49 2.57 2.46 2.56 273500 2.56 up up correct
SRNE.US Sorrento Therapeutics Inc 20201214 0 7.8 7.89 7.33 7.49 9731863 7.49 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20201214 0 170.99 178.66 169.19 169.54 1628421 169.54 down down correct
SRRA.US Sierra Oncology Inc 20201214 0 15.04 15.464 15.04 15.29 47500 15.29 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201214 0 40.53 40.53 40.53 40.53 0 40.53
SRRK.US Scholar Rock Holding Corporation 20201214 0 48.68 52 47.64 47.94 307460 47.94 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20201214 0 10.5 10.827 10.28 10.64 25700 10.64 up down incorrect
SRTS.US Sensus Healthcare Inc 20201214 0 3.51 3.618 3.51 3.58 10800 3.58 up down incorrect
SSB.US South State Corporation 20201214 0 75.88 75.88 73.44 73.66 251774 71.9058 down down correct
SSBI.US Summit State Bank 20201214 0 12.62 12.62 12.03 12.12 5081 10.6966 down down correct
SSKN.US STRATA Skin Sciences Inc 20201214 0 1.64 1.65 1.59 1.62 27975 1.62 down down correct
SSNC.US SS&C Technologies Holdings Inc 20201214 0 71.61 72.55 71.27 71.49 768615 70.8354 down down correct
SSNT.US SilverSun Technologies Inc 20201214 0 3.3 3.6022 3.27 3.49 234721 2.9636 up up correct
SSP.US The E.W. Scripps Company 20201214 0 14.19 14.3599 13.79 14.1 419780 14.1 down down correct
SSRM.US SSR Mining Inc 20201214 0 18.63 18.847 17.95 17.95 1780440 17.7285 down down correct
SSSS.US SuRo Capital Corp 20201214 0 12.64 12.9 12.5 12.57 170200 7.4886 down down correct
SSTI.US ShotSpotter Inc 20201214 0 34 34.1 32.81 32.88 99100 32.88 down up incorrect
SSYS.US Stratasys Ltd 20201214 0 18.54 20.03 18.5 19.65 1843147 19.65 up up correct
STAA.US STAAR Surgical Company 20201214 0 79.01 80.73 76.06 76.13 321252 76.13 down down correct
STAB.US Statera Biopharma Inc 20201214 0 2.97 2.97 2.81 2.85 56400 2.85 down down correct
STAF.US Staffing 360 Solutions Inc 20201214 0 1.04 1.05 1.02 1.03 19748 6.18 down down correct
STBA.US S&T Bancorp Inc 20201214 0 24.26 24.26 23.77 24.03 123338 23.1614 down down correct
STCN.US Steel Connect Inc 20201214 0 0.96 1.04 0.78 0.91 490800 0.91 down down correct
STEP.US StepStone Group Inc 20201214 0 32.87 34.42 32.55 33.37 488300 33.0574 up up correct
STFC.US State Auto Financial Corporation 20201214 0 17.29 17.82 17.22 17.67 86782 17.3227 up down incorrect
STGW.US MDC Partners Inc 20201214 0 2.36 2.36 2.28 2.3 36179 2.3 down down correct
STIM.US Neuronetics Inc 20201214 0 9.51 9.99 8.96 8.96 202700 8.96 down down correct
STKL.US SunOpta Inc 20201214 0 10.38 10.41 9.98 10.04 474390 10.04 down up incorrect
STKS.US The ONE Group Hospitality Inc 20201214 0 3.02 3.15 3 3.07 11800 3.07 up up correct
STLD.US Steel Dynamics Inc 20201214 0 40 40 37.91 37.94 1509324 37.1591 down down correct
STND.US Standard AVB Financial Corp 20201214 0 32.84 32.9 32.84 32.84 4541 32.3996
STNE.US StoneCo Ltd 20201214 0 76.03 78.97 75.52 77.45 2352900 77.45 up up correct
STOK.US Stoke Therapeutics Inc 20201214 0 52.86 58.89 52.11 56.04 170800 56.04 up up correct
STRA.US Strategic Education Inc 20201214 0 95.39 99.27 93.7 93.77 172211 91.6038 down down correct
STRL.US Sterling Construction Company Inc 20201214 0 16.96 19.67 16.55 19.3 2324800 19.3 up up correct
STRM.US Streamline Health Solutions Inc 20201214 0 1.66 1.71 1.61 1.65 20300 1.65 down down correct
STRO.US Sutro Biopharma Inc 20201214 0 21.73 22.37 21.26 21.73 614800 21.73
STRR.US Star Equity Holdings Inc 20201214 0 2.84 2.93 2.8395 2.91 82753 2.91 up up correct
STRRP.US Star Equity Holdings Inc 20201214 0 7.95 8.67 7.835 7.95 3600 6.3754
STRS.US Stratus Properties Inc 20201214 0 25.27 25.5 24.74 24.74 6900 24.74 down down correct
STRT.US Strattec Security Corporation 20201214 0 47.04 49.72 46 49.04 32300 49.04 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201214 0 4.83 5.05 4.8 4.84 250902 4.84 up up correct
STTK.US Shattuck Labs Inc 20201214 0 40.82 41.82 34.8 35.08 168100 35.08 down down correct
STWO.US ACON S2 Acquisition Corp 20201214 0 10.28 10.28 10.1765 10.19 186841 10.19 down up incorrect
STX.US Seagate Technology Holdings plc 20201214 0 65.2 65.76 64.5 64.64 2751968 62.0137 down down correct
STXB.US Spirit of Texas Bancshares Inc 20201214 0 16.65 16.85 16.45 16.61 18426 16.2342 down down correct
SUMO.US Sumo Logic Inc 20201214 0 26.75 27.422 25.55 25.8 1247000 25.8 down down correct
SUMR.US Summer Infant Inc 20201214 0 17.05 17.05 16.5 16.5 5866 16.5 down down correct
SUNS.US SLR Senior Investment Corp 20201214 0 14.69 14.788 14.5 14.5 26838 13.3299 down up incorrect
SUNW.US Sunworks Inc 20201214 0 4.17 4.2 3.91 4.06 2126479 4.06 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20201214 0 21.92 22.06 21.55 21.68 600997 21.68 down down correct
SURF.US Surface Oncology Inc 20201214 0 9.6 10.74 9.51 10.48 934900 10.48 up down incorrect
SURG.US SurgePays Inc. Common Stock 20201214 0 0.158 0.1699 0.158 0.162 39663 8.1 up down incorrect
SV.US Spring Valley Acquisition Corp 20201214 0 10.15 10.4016 10.15 10.18 134086 10.18 up up correct
SVBI.US Severn Bancorp Inc 20201214 0 7.1247 7.41 6.95 7.31 10281 7.2169 up up correct
SVC.US Service Properties Trust 20201214 0 12.31 12.5 11.455 11.47 1307193 11.4401 down down correct
SVRA.US Savara Inc 20201214 0 1.21 1.24 1.14 1.15 359068 1.15 down down correct
SVSVU.US Spring Valley Acquisition Corp 20201214 0 10.84 11 10.65 10.69 72700 10.69 down down correct
SVSVW.US Spring Valley Acquisition Corp 20201214 0 1.6 1.7 1.45 1.65 76843 1.65 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20201214 0 4.48 4.5 4.29 4.37 39600 4.37 down down correct
SWAV.US ShockWave Medical Inc 20201214 0 95.7 98.35 92.78 93.38 286300 93.38 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20201214 0 15.6 15.83 15.32 15.49 2018700 15.2384 down down correct
SWIR.US Sierra Wireless Inc 20201214 0 14.25 14.62 14.1 14.21 139861 14.21 down down correct
SWKH.US SWK Holdings Corporation 20201214 0 14.88 15.18 14.45 14.45 7794 14.45 down down correct
SWKS.US Skyworks Solutions Inc 20201214 0 140 140.43 137.94 139.26 2933289 137.5675 down down correct
SWTX.US SpringWorks Therapeutics Inc 20201214 0 74.98 75.95 72.44 74.88 306000 74.88 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20201214 0 1.276 1.276 1.224 1.228 292425 1.228 down down correct
SY.US So 20201214 0 11.7 12.17 11.64 11.99 539600 11.99 up up correct
SYBT.US Stock Yards Bancorp Inc 20201214 0 42.38 42.4 41.33 41.38 49339 40.3078 down down correct
SYBX.US Synlogic Inc 20201214 0 3.03 3.04 2.4 2.54 23526200 2.54 down down correct
SYNA.US Synaptics Incorporated 20201214 0 79.2 82.04 79.2 81.66 319700 81.66 up up correct
SYNC.US Synacor Inc 20201214 0 1.45 1.57 1.45 1.52 137222 1.52 up up correct
SYNH.US Syneos Health Inc 20201214 0 65.65 66.6 64.18 64.48 684918 64.48 down down correct
SYNL.US Synalloy Corporation 20201214 0 7.1342 7.1342 6.75 6.8 39123 6.8 down down correct
SYPR.US Sypris Solutions Inc 20201214 0 1.36 1.395 1.32 1.36 79320 1.36
SYRS.US Syros Pharmaceuticals Inc 20201214 0 10.46 12.55 10.46 11.65 1100700 11.65 up up correct
SYTA.US Siyata Mobile Inc 20201214 0 9.58 9.8 8 8.3 93247 8.3 down down correct
SYTAW.US Siyata Mobile Inc 20201214 0 3.2 3.465 3.03 3.44 77845 3.44 up up correct
TA.US TravelCenters of America Inc 20201214 0 32.62 33.56 32.2001 32.98 75965 32.98 up up correct
TACO.US Del Taco Restaurants Inc 20201214 0 9.12 9.17 8.87 8.97 237320 8.815 down up incorrect
TACT.US TransAct Technologies Incorporated 20201214 0 8.92 8.97 8.5 8.67 38500 8.67 down down correct
TAIT.US Taitron Components Incorporated 20201214 0 3.02 3.06 2.98 3.03 13144 2.9183 up up correct
TALK.US Talkspace Inc 20201214 0 10 10.48 9.99 10.3 866952 10.3 up up correct
TANH.US Tantech Holdings Ltd 20201214 0 1.54 1.55 1.45 1.48 1332000 1.48 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201214 0 26.242 26.25 26.02 26.02 10594 24.0868 down down correct
TANNL.US TravelCenters of America LLC SR NT 20201214 0 25.46 25.47 25.4 25.41 3848 23.5381 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201214 0 25.665 25.7 25.61 25.61 2468 23.7151 down down correct
TAOP.US Taoping Inc 20201214 0 2.91 2.92 2.83 2.88 33425 2.88 down down correct
TARA.US Protara Therapeutics Inc 20201214 0 22.105 23.07 21.3932 22.17 99903 22.17 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20201214 0 34.04 43.75 34.04 41.53 198200 41.53 up up correct
TAST.US Carrols Restaurant Group Inc 20201214 0 6.84 6.9361 6.54 6.56 217923 5.9529 down down correct
TATT.US TAT Technologies Ltd 20201214 0 4.6 4.7129 4.44 4.61 19659 4.61 up up correct
TAYD.US Taylor Devices Inc 20201214 0 10.29 10.35 10.26 10.33 2500 10.33 up up correct
TBBK.US The Bancorp Inc 20201214 0 13.85 13.85 13.4601 13.51 228693 13.51 down up incorrect
TBK.US Triumph Bancorp Inc 20201214 0 48.5 49.14 47.01 47.16 129104 47.16 down down correct
TBKCP.US Triumph Bancorp Inc 20201214 0 27.4 27.4 27 27.24 9500 25.544 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20201214 0 10.84 11 10.84 10.84 272419 10.84
TBLAW.US Taboola.com Ltd. Warrant 20201214 0 2.05 2.06 2.05 2.06 4925 2.06 up down incorrect
TBLT.US ToughBuilt Industries Inc 20201214 0 0.7596 0.7598 0.7355 0.7524 1434212 0.7524 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201214 0 0.08 0.11 0.076 0.08 72294 0.08
TBNK.US Territorial Bancorp Inc 20201214 0 23.26 23.55 23.02 23.03 17801 22.0308 down down correct
TBPH.US Theravance Biopharma Inc 20201214 0 18.97 19.68 18.66 19.04 285134 19.04 up up correct
TC.US TuanChe ADR 20201214 0 3.84 3.9199 3.71 3.84 40839 3.84
TCBI.US Texas Capital Bancshares Inc 20201214 0 58.92 58.92 57.2 57.3 640576 57.3 down up incorrect
TCBK.US TriCo Bancshares 20201214 0 34.61 34.95 33.81 34.13 71747 33.3733 down up incorrect
TCCO.US Technical Communications Corporation 20201214 0 3.96 4.1531 3.87 4.07 6217 4.07 up up correct
TCDA.US Tricida Inc 20201214 0 7.53 8.19 7.32 7.78 802300 7.78 up up correct
TCFC.US The Community Financial Corporation 20201214 0 26.75 27.1 26.67 26.75 19147 26.393
TCMD.US Tactile Systems Technology Inc 20201214 0 38.38 39.445 36.74 37 324900 37 down up incorrect
TCOM.US Trip.com Group Limited 20201214 0 33.2 34.09 33.01 33.86 3244854 33.86 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201214 0 7.85 8.52 7.81 8.14 389583 8.14 up up correct
TCPC.US BlackRock TCP Capital Corp 20201214 0 12.13 12.2231 11.97 12.1 337193 10.8505 down down correct
TCRR.US TCR2 Therapeutics Inc 20201214 0 33.65 35.86 27.325 28.12 2833300 28.12 down down correct
TCX.US Tucows Inc 20201214 0 76.5 77.26 75.925 76.92 23516 76.92 up down incorrect
TDAC.US Trident Acquisitions Corp 20201214 0 13.29 13.32 12.12 12.24 883072 12.24 down down correct
TDACU.US Trident Acquisitions Corp 20201214 0 16.26 17.75 16.26 17.75 1600 17.75 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20201214 0 2.15 2.23 2 2 388718 2 down down correct
TEAM.US Atlassian Corporation Plc 20201214 0 233.77 240.7 233.4308 234.74 2016668 234.74 up down incorrect
TECH.US Bio 20201214 0 305.29 313.845 302.37 306.45 183944 305.5458 up up correct
TECTP.US Tectonic Financial Inc 20201214 0 8.66 8.66 8.6 8.6 1100 7.8628 down up incorrect
TEDU.US Tarena International Inc 20201214 0 3.42 3.42 3.28 3.38 95038 16.9 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201214 0 10.595 11.9 10.45 11 70400 11 up up correct
TELA.US TELA Bio Inc 20201214 0 16.32 16.63 16.25 16.25 15300 16.25 down down correct
TELL.US Tellurian Inc 20201214 0 1.3325 1.3682 1.21 1.24 7703499 1.24 down up incorrect
TENB.US Tenable Holdings Inc 20201214 0 37.45 39.61 37.45 39.42 698800 39.42 up up correct
TENX.US Tenax Therapeutics Inc 20201214 0 1.12 1.15 1.05 1.09 100997 1.09 down down correct
TER.US Teradyne Inc 20201214 0 116.6213 118.21 115.83 117.18 1279504 116.8309 up up correct
TESS.US TESSCO Technologies Incorporated 20201214 0 6.14 6.25 5.84 5.92 75000 5.92 down down correct
TFC.US PR 20201214 0 26.88 26.94 26.75 26.85 52699 25.6651 down down correct
TFFP.US TFF Pharmaceuticals Inc 20201214 0 14.41 14.7 14.12 14.14 157900 14.14 down down correct
TFSL.US TFS Financial Corporation 20201214 0 17.88 18.05 17.67 17.67 233259 16.7186 down down correct
TGA.US TransGlobe Energy Corporation 20201214 0 0.99 1.05 0.91 0.93 721100 0.93 down down correct
TGLS.US Tecnoglass Inc 20201214 0 6.4 6.9 6.3495 6.72 180955 6.6606 up up correct
TGTX.US TG Therapeutics Inc 20201214 0 42.29 45.59 42.28 43.75 3300495 43.75 up up correct
TH.US Target Hospitality Corp 20201214 0 1.83 1.8502 1.68 1.68 117237 1.68 down down correct
THCA.US Tuscan Holdings Corp. II 20201214 0 11.01 11.27 10.87 11.1 465300 11.1 up up correct
THCAU.US Tuscan Holdings Corp. II 20201214 0 13 13 13 13 100 13
THCAW.US THCAW 20201214 0 2.22 2.25 2.05 2.14 331426 2.14 down down correct
THFF.US First Financial Corporation 20201214 0 38.35 38.62 38.01 38.38 107344 37.4516 up up correct
THMA.US Thimble Point Acquisition Corp 20201214 0 0.3 0.31 0.3 0.31 14000 0.31 up up correct
THMO.US ThermoGenesis Holdings Inc 20201214 0 2.35 2.35 2.23 2.24 346524 2.24 down down correct
THRM.US Gentherm Incorporated 20201214 0 63.54 64.36 61.85 63.78 141840 63.78 up up correct
THRY.US Thryv Holdings Inc 20201214 0 10.2 11.09 10 10.27 90700 10.27 up up correct
THTX.US Theratechnologies Inc 20201214 0 2.33 2.36 2.3 2.34 90400 2.34 up up correct
THWWW.US Target Hospitality Corp 20201214 0 0.0798 0.1 0.075 0.0803 46489 0.0803 up up correct
TIG.US Trean Insurance Group Inc 20201214 0 13.94 14.19 12.78 13.25 69036 13.25 down down correct
TIGO.US Millicom International Cellular S.A 20201214 0 39.73 39.84 38.84 39.15 75400 39.15 down down correct
TIGR.US UP Fintech Holding Limited 20201214 0 5.39 5.9 5.385 5.67 1615000 5.67 up up correct
TILE.US Interface Inc 20201214 0 8.97 9.21 8.85 9.03 558093 9.0046 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20201214 0 28.9 28.9 28.9 28.9 0 27.7697
TIPPX.US Total Income + Real Estate Fund CL C 20201214 0 27.74 27.74 27.74 27.74 0 26.2554
TIPRX.US Totl In Rl Est A 20201214 0 29.15 29.15 29.15 29.15 0 28.0172
TIPT.US Tiptree Inc 20201214 0 5.3 5.4 5.3 5.33 140592 5.2507 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20201214 0 29.71 29.71 29.71 29.71 0 28.5704
TITN.US Titan Machinery Inc 20201214 0 19.1 19.89 19.1 19.82 276124 19.82 up up correct
TLF.US Tandy Leather Factory Inc 20201214 0 17.89 17.93 17.86 17.86 2817 17.808 down down correct
TLGT.US Teligent Inc 20201214 0 0.941 1.22 0.771 0.8085 107821797 0.8085 down down correct
TLMD.US SOC Telemed Inc 20201214 0 7.5 7.92 7.23 7.44 485469 7.44 down down correct
TLMDW.US SOC Telemed Inc 20201214 0 1.22 1.25 1.2 1.22 48596 1.22
TLRY.US Tilray Inc 20201214 0 7.93 7.93 7.35 7.37 11455200 7.37 down down correct
TLS.US Telos Corporation 20201214 0 21 21.73 20.29 21.02 1102799 21.02 up up correct
TLSA.US Tiziana Life Sciences PLC 20201214 0 2.11 2.11 1.95 1.98 334330 1.98 down down correct
TMC.US TMC the metals company Inc 20201214 0 10.75 10.75 10.49 10.64 618544 10.64 down down correct
TMDI.US Titan Medical Inc 20201214 0 1.3 1.31 1.21 1.23 605361 1.23 down up incorrect
TMDX.US TransMedics Group Inc 20201214 0 15.32 15.59 15.2 15.39 34200 15.39 up up correct
TMPMU.US Turmeric Acquisition Corp 20201214 0 10.25 10.25 10.25 10.25 0 10.25
TMTS.US Spartacus Acquisition Corporation 20201214 0 10.12 10.195 9.9 10.04 37300 10.04 down down correct
TMTSU.US Spartacus Acquisition Corporation 20201214 0 10.45 10.63 10.4 10.47 38000 10.47 up up correct
TMTSW.US Spartacus Acquisition Corporation 20201214 0 1 1.05 0.91 1.04 151981 1.04 up up correct
TMUS.US T 20201214 0 131.02 132.97 129.23 129.36 5296700 129.36 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20201214 0 91.57 94.16 91.57 93.06 967402 93.06 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20201214 0 1750 1780 1720 1720 68340 1720 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201214 0 0.6001 0.615 0.581 0.582 8427856 0.582 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201214 0 4.25 4.3 4.02 4.04 88550 4.04 down down correct
TOPS.US Top Ships Inc 20201214 0 1.34 1.35 1.26 1.28 2379955 1.28 down down correct
TOUR.US Tuniu Corporation 20201214 0 1.99 2.013 1.81 1.81 1155700 1.81 down down correct
TOWN.US TowneBank 20201214 0 23.26 23.28 22.66 22.79 126885 22.1953 down down correct
TPGY.US WT 20201214 0 25.8 26 19.7 21.03 4985675 21.03 down down correct
TPIC.US TPI Composites Inc 20201214 0 41.2 44.1 40.97 43.51 796600 43.51 up up correct
TPST.US Tempest Therapeutics Inc 20201214 0 2.03 2.06 1.93 1.95 16146 29.25 down down correct
TPTX.US Turning Point Therapeutics Inc 20201214 0 117.3 127.8 117.01 126.44 455400 126.44 up up correct
TREE.US LendingTree Inc 20201214 0 272.37 275.34 262.56 265.2 195488 265.2 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20201214 0 38.1 40.7 37.55 39.64 530600 39.64 up up correct
TRIB.US Trinity Biotech plc 20201214 0 4.24 4.45 4.21 4.34 191600 4.34 up up correct
TRIL.US Trillium Therapeutics Inc 20201214 0 12.36 12.39 11.32 11.85 3768868 11.85 down down correct
TRIP.US TripAdvisor Inc 20201214 0 28.8 29.12 27.365 27.53 2768160 27.53 down down correct
TRIT.US Triterras Inc 20201214 0 13 13.2 12.51 12.65 625082 12.65 down down correct
TRITW.US Triterras Inc 20201214 0 2.93 3.32 2.8201 3.02 131348 3.02 up down incorrect
TRMB.US Trimble Inc 20201214 0 63.87 65.24 63.47 64.64 1116066 64.64 up up correct
TRMD.US TORM plc 20201214 0 7.41 7.41 7.16 7.3 12100 7.3 down up incorrect
TRMK.US Trustmark Corporation 20201214 0 27.39 27.6 26.65 26.865 323188 26.1004 down up incorrect
TRNS.US Transcat Inc 20201214 0 34.34 35.25 34.09 34.72 21300 34.72 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201214 0 0.119 0.125 0.084 0.11 27526 0.11 down down correct
TROO.US TROOPS Inc 20201214 0 1.23 1.23 1.11 1.17 60900 1.17 down down correct
TROW.US T. Rowe Price Group Inc 20201214 0 151.13 152.98 147.65 147.86 1518704 144.568 down down correct
TRS.US TriMas Corporation 20201214 0 31.31 31.34 30.3 30.47 164801 30.4337 down down correct
TRST.US TrustCo Bank Corp NY 20201214 0 6.49 6.49 6.33 6.345 341699 30.4778 down down correct
TRUE.US TrueCar Inc 20201214 0 4.35 4.455 4.29 4.31 678010 4.31 down down correct
TRUP.US Trupanion Inc 20201214 0 105 108.295 103.1 103.37 525639 103.37 down down correct
TRVG.US trivago N.V 20201214 0 2.39 2.51 2.37 2.4 1100900 2.4 up up correct
TRVI.US Trevi Therapeutics Inc 20201214 0 3.08 3.135 2.51 2.93 202400 2.93 down down correct
TRVN.US Trevena Inc 20201214 0 2.29 2.3079 2.17 2.19 2560109 2.19 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201214 0 21.88 21.88 20.91 20.96 136700 20.96 down down correct
TSBK.US Timberland Bancorp Inc 20201214 0 24.04 24.235 23.77 23.8 13861 22.9517 down down correct
TSC.US TriState Capital Holdings Inc 20201214 0 17.415 17.415 16.35 16.42 73016 16.42 down down correct
TSCAP.US TriState Capital Holdings Inc 20201214 0 25.025 26.46 25 25.32 6768 23.7317 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20201214 0 25.41 25.5 25.068 25.11 4800 23.6389 down down correct
TSCO.US Tractor Supply Company 20201214 0 139.45 141.615 138.88 140.53 1332278 139.02 up up correct
TSEM.US Tower Semiconductor Ltd 20201214 0 25.66 25.765 25.41 25.44 290590 25.44 down down correct
TSHA.US Taysha Gene Therapies Inc 20201214 0 22.07 22.61 20.31 21.15 114200 21.15 down down correct
TSIFX.US TSIFX 20201214 0 9.52 9.52 9.52 9.52 0 9.2178
TSLA.US Tesla Inc 20201214 0 619 642.7499 610.2001 639.83 52040648 639.83 up up correct
TSRI.US TSR Inc 20201214 0 7.35 7.4 7.33 7.33 2069 7.33 down down correct
TTCF.US Tattooed Chef Inc 20201214 0 19.24 20.65 18.67 20.45 5896400 20.45 up up correct
TTD.US The Trade Desk Inc 20201214 0 929 932.995 903.82 922.42 576656 92.242 down down correct
TTEC.US TTEC Holdings Inc 20201214 0 73.44 73.865 72.21 72.32 128597 69.7052 down up incorrect
TTEK.US Tetra Tech Inc 20201214 0 117.73 118.05 114.9 115.83 253224 115.196 down down correct
TTGT.US TechTarget Inc 20201214 0 53.41 54.7299 49.94 50.31 1755682 50.31 down up incorrect
TTMI.US TTM Technologies Inc 20201214 0 13.33 13.46 13.28 13.29 753255 13.29 down down correct
TTNP.US Titan Pharmaceuticals Inc 20201214 0 3.35 3.36 3.21 3.28 718561 3.28 down up incorrect
TTOO.US T2 Biosystems Inc 20201214 0 1.14 1.14 1.1 1.11 1302100 1.11 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20201214 0 4.24 4.36 4.11 4.15 55903 3.8254 down down correct
TTWO.US Take 20201214 0 193.38 203.69 193 195.2 3660294 195.2 up down incorrect
TURN.US 180 Degree Capital Corp 20201214 0 1.95 1.99 1.91 1.92 50156 5.76 down down correct
TUSK.US Mammoth Energy Services Inc 20201214 0 4.09 4.599 3.81 4.1 793100 4.1 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20201214 0 10.3 10.464 10.25 10.41 432400 10.41 up down incorrect
TVTX.US Travere Therapeutics Inc 20201214 0 26.16 27.32 25.89 26.17 373281 26.17 up up correct
TVTY.US Tivity Health Inc 20201214 0 18.36 18.6 17.58 17.96 350475 17.96 down up incorrect
TW.US Tradeweb Markets Inc 20201214 0 65.33 67.13 64.54 64.7 898000 64.4548 down down correct
TWIN.US Twin Disc Incorporated 20201214 0 7.49 7.54 7.39 7.46 11100 7.46 down down correct
TWNK.US Hostess Brands Inc 20201214 0 14.14 14.36 14.065 14.08 1114600 14.08 down down correct
TWNKW.US Hostess Brands Inc 20201214 0 1.42 1.4805 1.4 1.4 10501 1.4 down down correct
TWOU.US 2U Inc 20201214 0 34 37.5 34 36.83 2236685 36.83 up up correct
TWST.US Twist Bioscience Corporation 20201214 0 144.81 148.99 139.12 140.26 652800 140.26 down up incorrect
TXG.US 10x Genomics Inc 20201214 0 148.61 154.99 148.61 151.75 766000 151.75 up up correct
TXMD.US TherapeuticsMD Inc 20201214 0 1.23 1.25 1.15 1.15 7967654 1.15 down down correct
TXN.US Texas Instruments Incorporated 20201214 0 161.45 162.75 159.99 160.12 5994265 156.4399 down down correct
TXRH.US Texas Roadhouse Inc 20201214 0 79.54 79.54 78.17 78.27 411187 77.2684 down down correct
TYHT.US Shineco Inc 20201214 0 3.17 3.3 3.088 3.21 41100 3.21 up down incorrect
TYME.US Tyme Technologies Inc 20201214 0 1.26 1.3 1.13 1.13 1437874 1.13 down up incorrect
TZOO.US Travelzoo 20201214 0 10.2 10.42 10 10.26 31100 10.26 up up correct
UAL.US United Airlines Holdings Inc 20201214 0 49.604 49.65 46.7 46.72 15745000 46.72 down down correct
UBCP.US United Bancorp Inc 20201214 0 12.92 12.92 12.775 12.85 915 12.412 down up incorrect
UBFO.US United Security Bancshares 20201214 0 7.68 7.69 7.25 7.25 15194 6.8518 down down correct
UBOH.US United Bancshares Inc 20201214 0 25.49 25.49 24.65 24.65 2333 24.0196 down down correct
UBSI.US United Bankshares Inc 20201214 0 31.2 31.41 30.39 30.48 385407 29.3373 down down correct
UBX.US Unity Biotechnology Inc 20201214 0 6.25 6.4 5.9 5.94 842100 5.94 down down correct
UCBI.US United Community Banks Inc 20201214 0 27.59 27.98 27.23 27.45 608098 26.8044 down down correct
UCBIO.US United Community Banks Inc 20201214 0 27.28 27.74 27.28 27.74 15900 26.0717 up up correct
UCL.US uCloudlink Group Inc 20201214 0 12.99 13.07 12.51 12.6568 37602 12.6568 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20201214 0 34.56 34.97 33.76 34.12 422814 34.12 down down correct
UEIC.US Universal Electronics Inc 20201214 0 52.72 53.24 51.66 51.66 64600 51.66 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20201214 0 3.45 3.519 3.37 3.51 232106 3.51 up up correct
UFCS.US United Fire Group Inc 20201214 0 24.18 25.335 23.8 25.18 107143 24.6233 up up correct
UFPI.US UFP Industries Inc 20201214 0 54.45 56 54.45 55.49 421403 55.0144 up up correct
UFPT.US UFP Technologies Inc 20201214 0 46.77 47.48 46.6 46.64 21900 46.64 down down correct
UG.US United 20201214 0 14.65 14.65 14.28 14.37 7188 13.9817 down down correct
UGRO.US urban 20201214 0 0.8 0.856 0.8 0.856 3300 5.136 up up correct
UHAL.US AMERCO 20201214 0 431.2 435.59 422.46 429.1 27540 426.1717 down down correct
UIHC.US United Insurance Holdings Corp 20201214 0 4.59 5.25 4.59 5.08 324588 4.8443 up up correct
UK.US Ucommune International Ltd 20201214 0 6.75 7.45 6.73 6.9 108333 6.9 up up correct
UKOMW.US Ucommune International Ltd 20201214 0 0.2364 0.2789 0.235 0.235 23587 0.235 down down correct
ULBI.US Ultralife Corporation 20201214 0 6.83 6.99 6.62 6.82 40100 6.82 down down correct
ULH.US Universal Logistics Holdings Inc 20201214 0 21.4 21.52 20.36 20.42 33292 20.0371 down down correct
ULTA.US Ulta Beauty Inc 20201214 0 269.085 272 265.08 265.79 795655 265.79 down down correct
UMBF.US UMB Financial Corporation 20201214 0 68.91 68.91 66.84 67.7 262327 66.7313 down down correct
UMPQ.US Umpqua Holdings Corporation 20201214 0 15.06 15.08 14.765 14.805 1171050 14.1573 down down correct
UNAM.US Unico American Corporation 20201214 0 4.99 5.4 4.98 5.4 14800 5.4 up up correct
UNB.US Union Bankshares Inc 20201214 0 26.83 27.5 26.66 26.81 5230 25.6965 down up incorrect
UNIQX.US UNIQX 20201214 0 26.67 26.67 26.67 26.67 0 25.9115
UNIT.US Uniti Group Inc 20201214 0 10.99 11.3 10.935 11.005 4260035 10.4582 up up correct
UNTY.US Unity Bancorp Inc 20201214 0 18.64 18.89 18.05 18.05 54011 17.697 down down correct
UONE.US Urban One Inc 20201214 0 5.15 5.17 4.94 4.99 214745 4.99 down down correct
UONEK.US Urban One Inc 20201214 0 1.34 1.35 1.27 1.27 229100 1.27 down down correct
UPLD.US Upland Software Inc 20201214 0 43.75 45.85 43.6 45.64 350389 45.64 up up correct
UPST.US Upstart Holdings Inc 20201214 0 20 20 20 20 0 20
UPWK.US Upwork Inc 20201214 0 35.5 36.58 35.15 35.68 1556000 35.68 up up correct
URBN.US Urban Outfitters Inc 20201214 0 27 27 26.035 26.08 1097186 26.08 down down correct
URGN.US UroGen Pharma Ltd 20201214 0 18.28 19.1 18.28 18.61 207900 18.61 up up correct
USAK.US USA Truck Inc 20201214 0 9.29 9.49 8.805 8.97 38635 8.97 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20201214 0 7.82 7.99 7.57 7.59 46700 7.59 down up incorrect
USAU.US U.S. Gold Corp 20201214 0 11.75 11.95 11.51 11.88 42828 11.88 up up correct
USEG.US U.S. Energy Corp 20201214 0 4 4.06 3.84 3.88 267400 3.88 down down correct
USIO.US Usio Inc 20201214 0 2 2.05 1.91 1.92 209700 1.92 down up incorrect
USLM.US United States Lime & Minerals Inc 20201214 0 113 115 113 114.4 14733 113.8795 up up correct
USQIX.US USQ Core Real Estate Fund 20201214 0 24.86 24.86 24.86 24.86 0 23.878
USQSX.US USQ Core Real Estate Fund 20201214 0 24.87 24.87 24.87 24.87 0 23.8881
USWS.US U.S. Well Services Inc 20201214 0 0.48 0.51 0.4644 0.48 492197 1.68
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201214 0 0.0231 0.031 0.0212 0.027 588512 0.027 up up correct
UTHR.US United Therapeutics Corporation 20201214 0 140 146.24 139.58 143.14 382396 143.14 up up correct
UTMD.US Utah Medical Products Inc 20201214 0 92.4 92.4 88.65 88.65 6571 86.2185 down down correct
UTSI.US UTStarcom Holdings Corp 20201214 0 1.6 1.66 1.42 1.44 555100 1.44 down up incorrect
UVSP.US Univest Financial Corporation 20201214 0 19.98 20.0952 19.67 19.75 50692 19.1922 down down correct
UXIN.US Uxin Limited 20201214 0 1.3 1.33 1.26 1.32 3142700 1.32 up up correct
VABK.US Virginia National Bankshares Corporation 20201214 0 27.25 27.25 27.25 27.25 679 26.0165
VALU.US Value Line Inc 20201214 0 29.2723 30.35 28.12 28.12 1985 27.3548 down down correct
VBFC.US Village Bank and Trust Financial Corp 20201214 0 33.9 34 33.63 34 4179 33.915 up up correct
VBIV.US VBI Vaccines Inc 20201214 0 3.18 3.46 3.115 3.34 9217199 3.34 up up correct
VBLT.US Vascular Biogenics Ltd 20201214 0 1.83 1.93 1.72 1.75 733700 1.75 down down correct
VBTX.US Veritex Holdings Inc 20201214 0 24.04 24.81 23.97 24.28 515175 23.7565 up up correct
VC.US Visteon Corporation 20201214 0 125.89 126.91 123.7 125.12 216186 125.12 down down correct
VCEL.US Vericel Corporation 20201214 0 26.61 27.18 26 26.21 498600 26.21 down down correct
VCMIX.US Versus Capital Multi 20201214 0 27.02 27.02 27.02 27.02 0 25.951
VCNX.US Vaccinex Inc 20201214 0 2.16 2.19 1.97 1.98 441800 1.98 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20201214 0 25.07 25.07 25.07 25.07 0 24.3649
VCTR.US Victory Capital Holdings Inc 20201214 0 23.48 24.1 22.39 22.49 86896 22.1165 down down correct
VCYT.US Veracyte Inc 20201214 0 56.27 59.06 54.98 55.43 816908 55.43 down down correct
VECO.US Veeco Instruments Inc 20201214 0 17.694 18.18 17.59 17.87 378521 17.87 up down incorrect
VEON.US VEON Ltd 20201214 0 1.57 1.6 1.55 1.6 3291396 1.6 up up correct
VERB.US Verb Technology Company Inc 20201214 0 1.437 1.66 1.42 1.42 3806648 1.42 down down correct
VERBW.US Verb Technology Company Inc 20201214 0 0.4099 0.42 0.3818 0.4 10716 0.4 down down correct
VERI.US Veritone Inc 20201214 0 31.85 32.12 27.8 28.2 1356600 28.2 down up incorrect
VERO.US Venus Concept Inc 20201214 0 2.15 2.24 2.12 2.15 200700 2.15
VERU.US Veru Inc 20201214 0 9.87 10.83 8.51 9.7 134631800 9.7 down down correct
VERX.US Vertex Inc 20201214 0 27.53 28.72 27.53 28.43 158543 28.43 up up correct
VERY.US Vericity Inc 20201214 0 10.838 11 10.48 10.66 5700 10.66 down up incorrect
VFF.US Village Farms International Inc 20201214 0 9.86 9.86 9.1 9.3 1349500 9.3 down up incorrect
VFLEX.US VFLEX 20201214 0 25.12 25.12 25.12 25.12 0 24.0934
VG.US Vonage Holdings Corp 20201214 0 13.45 13.49 13.04 13.17 2221544 13.17 down down correct
VIA.US Via Renewables Inc 20201214 0 9.38 9.69 9.34 9.37 115125 8.7741 down down correct
VIAC.US ViacomCBS Inc 20201214 0 35.85 35.91 34.365 34.67 20752289 33.9028 down down correct
VIACA.US ViacomCBS Inc 20201214 0 36.6 36.67 35.271 35.36 90300 34.6435 down up incorrect
VIASP.US Via Renewables Inc 20201214 0 24.76 24.76 24.7 24.71 4400 22.6944 down down correct
VIAV.US Viavi Solutions Inc 20201214 0 13.45 13.675 13.42 13.535 1112850 13.535 up up correct
VICR.US Vicor Corporation 20201214 0 83.88 85.23 83.88 84.73 103460 84.73 up up correct
VIEW.US View Inc 20201214 0 10.61 10.7 10.41 10.5 1878500 10.5 down down correct
VINC.US Vincerx Pharma Inc 20201214 0 14.96 16.75 14.5 15.99 42388 15.99 up up correct
VIOT.US Viomi Technology Co. Ltd 20201214 0 5.53 5.7 5.53 5.62 184900 5.62 up up correct
VIR.US Vir Biotechnology Inc 20201214 0 32.15 32.96 31.7 32.62 532000 32.62 up up correct
VIRC.US Virco Mfg. Corporation 20201214 0 2.31 2.37 2.31 2.36 17500 2.36 up up correct
VIRT.US Virtu Financial Inc 20201214 0 23.27 23.74 23.05 23.33 1274763 22.5348 up up correct
VIRX.US Viracta Therapeutics Inc 20201214 0 1.81 1.88 1.74 1.84 620300 1.84 up down incorrect
VISL.US Vislink Technologies Inc 20201214 0 1.23 1.2318 1.17 1.19 744004 1.19 down down correct
VITL.US Vital Farms Inc 20201214 0 27.68 27.85 25.89 26.105 308100 26.105 down down correct
VIVE.US Viveve Medical Inc 20201214 0 5.06 5.11 4.8 4.85 200355 4.85 down down correct
VIVO.US Meridian Bioscience Inc 20201214 0 19.855 19.99 17.85 18.87 1012590 18.87 down down correct
VJET.US voxeljet AG 20201214 0 10.09 10.44 10.09 10.32 12093 10.32 up up correct
VKTX.US Viking Therapeutics Inc 20201214 0 6.4 6.91 6.3574 6.71 2452058 6.71 up up correct
VLCN.US Volcon Inc. Common stock 20201214 0 7.2 7.2 7.2 7.2 0 7.2
VLDR.US Velodyne Lidar Inc 20201214 0 19.42 19.97 18.95 19.1 6781900 19.1 down down correct
VLDRW.US Velodyne Lidar Inc 20201214 0 5.94 6.37 5.58 5.74 920800 5.74 down down correct
VLGEA.US Village Super Market Inc 20201214 0 22.96 23.27 22.9 22.91 35661 21.9422 down up incorrect
VLN.US WT 20201214 0 0.85 0.95 0.85 0.895 8097 0.895 up up correct
VLY.US Valley National Bancorp 20201214 0 9.87 9.87 9.52 9.61 1712638 9.2982 down up incorrect
VLYPO.US Valley National Bancorp 20201214 0 25.53 25.6958 25.3 25.6958 4054 24.3626 up down incorrect
VLYPP.US Valley National Bancorp 20201214 0 28.45 29.12 28.113 28.84 6640 27.3276 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201214 0 9.95 9.95 9.88 9.9 74800 9.9 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20201214 0 10.48 10.65 10.48 10.65 26600 10.65 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20201214 0 0.675 0.8444 0.625 0.8344 221062 0.8344 up up correct
VMAR.US Vision Marine Technologies Inc 20201214 0 12.95 12.95 11.65 12.01 415700 12.01 down down correct
VMD.US Viemed Healthcare Inc 20201214 0 8.81 9.14 8.78 9.04 198700 9.04 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20201214 0 12.92 13.32 12.89 13.06 556041 13.06 up down incorrect
VNET.US 21Vianet Group Inc 20201214 0 29.68 30.4 28.62 29.9 2672151 29.9 up down incorrect
VNOM.US Viper Energy Partners LP 20201214 0 13.12 13.23 12.21 12.46 522125 11.7641 down down correct
VOD.US Vodafone Group Plc 20201214 0 17.81 17.82 17.33 17.34 5138898 15.7871 down down correct
VOXX.US VOXX International Corporation 20201214 0 12.43 12.7 12.3 12.36 81307 12.36 down down correct
VQS.US Viq Solutions Inc 20201214 0 3.42 3.46 3.38 3.46 2350 3.46 up up correct
VRA.US Vera Bradley Inc 20201214 0 7.4 7.59 7.28 7.5 836122 7.5 up up correct
VRAY.US ViewRay Inc 20201214 0 4.11 4.2 3.88 3.89 883900 3.89 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20201214 0 10.4 10.911 9.75 9.86 74000 9.86 down down correct
VRDN.US Viridian Therapeutics Inc 20201214 0 18.7325 19.41 18.1001 19.02 149426 19.02 up up correct
VREX.US Varex Imaging Corporation 20201214 0 16.35 16.45 16.01 16.26 191000 16.26 down down correct
VRM.US Vroom Inc 20201214 0 34.95 36 33.91 35.44 2765000 35.44 up up correct
VRME.US VerifyMe Inc 20201214 0 3.34 3.55 3.335 3.45 44406 3.45 up up correct
VRMEW.US VerifyMe Inc 20201214 0 0.9501 0.9501 0.9501 0.9501 50 0.9501
VRNA.US Verona Pharma plc 20201214 0 7.84 8.07 7.78 8.07 42443 8.07 up up correct
VRNS.US Varonis Systems Inc 20201214 0 135.2763 141.7694 135.2763 140.57 1326525 46.8567 up up correct
VRNT.US Verint Systems Inc 20201214 0 59.1753 60.9548 59.1353 60.185 347612 30.6597 up up correct
VRRM.US Verra Mobility Corporation 20201214 0 13.45 13.51 13.11 13.36 493100 13.36 down down correct
VRSK.US Verisk Analytics Inc 20201214 0 194.14 197.73 194.03 194.77 495592 193.5963 up up correct
VRSN.US VeriSign Inc 20201214 0 209.75 214.83 209.07 212.11 724394 212.11 up down incorrect
VRTS.US Virtus Investment Partners Inc 20201214 0 213.82 216.29 202.25 204.2 63179 201.1676 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201214 0 226.79 233.47 226.425 228.13 2220204 228.13 up down incorrect
VS.US Versus Systems Inc 20201214 0 0.7055 0.7055 0.6221 0.6583 20930 10.5328 down down correct
VSAT.US Viasat Inc 20201214 0 35.61 36.05 34.4 34.5 773411 34.5 down down correct
VSEC.US VSE Corporation 20201214 0 37.58 38.25 37.18 37.88 15178 37.5905 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20201214 0 6.23 6.23 6.23 6.23 0 6.0131
VSLCX.US Invesco Senior Loan Fund Class C 20201214 0 6.25 6.25 6.25 6.25 0 6.0772
VSLYX.US If Inv Snr Fnd Y 20201214 0 6.24 6.24 6.24 6.24 0 6.0079
VSTA.US Vasta Platform Limited 20201214 0 15.48 15.86 14.87 15.18 50206 15.18 down down correct
VSTM.US Verastem Inc 20201214 0 2.35 2.42 2.22 2.27 5326000 2.27 down down correct
VTGN.US VistaGen Therapeutics Inc 20201214 0 0.745 0.755 0.7242 0.7473 637399 0.7473 up up correct
VTNR.US Vertex Energy Inc 20201214 0 0.7245 0.7399 0.661 0.6706 492397 0.6706 down down correct
VTRS.US Viatris Inc 20201214 0 17.34 17.53 17.08 17.33 16694061 16.9352 down down correct
VTRU.US Vitru Limited 20201214 0 14.24 14.24 13.79 14.17 4239 14.17 down up incorrect
VTSI.US VirTra Inc 20201214 0 3.82 3.82 3.55 3.63 46218 3.63 down down correct
VTVT.US vTv Therapeutics Inc 20201214 0 3.29 3.35 2.77 2.97 5534336 2.97 down down correct
VUZI.US Vuzix Corporation 20201214 0 4.43 4.935 4.3646 4.83 4095125 4.83 up up correct
VVOS.US Vivos Therapeutics Inc 20201214 0 8.331 8.4 7.5 7.79 608500 7.79 down down correct
VVPR.US VivoPower International PLC 20201214 0 7.01 7.01 6.31 6.42 1205814 6.42 down down correct
VWE.US Vintage Wine Estates Inc 20201214 0 10 10 9.98 10 260200 10
VWTR.US Vidler Water Resources Inc 20201214 0 8.93 9.03 8.79 8.89 34400 8.89 down up incorrect
VXRT.US Vaxart Inc 20201214 0 7.64 8.19 7.58 7.72 12151500 7.72 up up correct
VYGR.US Voyager Therapeutics Inc 20201214 0 8.13 8.66 8.13 8.41 418000 8.41 up down incorrect
VYNE.US VYNE Therapeutics Inc 20201214 0 6.88 6.92 6.8 6.8 215800 6.8 down down correct
VYNT.US Vyant Bio Inc 20201214 0 2.66 2.7 2.47 2.53 253900 2.53 down up incorrect
WABC.US Westamerica Bancorporation 20201214 0 54.13 54.405 53.47 53.59 84565 52.0952 down down correct
WAFD.US Washington Federal Inc 20201214 0 25.83 25.94 25.21 25.23 360538 24.5089 down down correct
WAFU.US Wah Fu Education Group Limited 20201214 0 4.07 4.09 3.93 4.03 29707 4.03 down down correct
WASH.US Washington Trust Bancorp Inc 20201214 0 45.25 45.735 44.6401 45.21 83024 43.3857 down down correct
WATT.US Energous Corporation 20201214 0 1.75 1.81 1.72 1.76 2116652 1.76 up up correct
WB.US Weibo Corporation 20201214 0 40.93 43.285 40.76 41.73 1683741 41.73 up up correct
WBA.US Walgreens Boots Alliance Inc 20201214 0 42.05 42.14 41.2 41.48 6695702 39.9481 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201214 0 51.1 51.75 51.01 51.46 423200 51.46 up up correct
WDAY.US Workday Inc 20201214 0 219.01 224.1 218.66 220.37 2563554 220.37 up down incorrect
WDC.US Western Digital Corporation 20201214 0 51.795 52.3933 51.04 51.14 3596360 51.14 down down correct
WDFC.US WD 20201214 0 261.7 264.73 259.82 260.55 62720 257.6616 down down correct
WE.US WT 20201214 0 1.48 1.52 1.45 1.48 60392 1.48
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201214 0 12.96 12.96 12.96 12.96 0 12.8516
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201214 0 13.53 13.53 13.53 13.53 0 13.4221
WEN.US The Wendy's Company 20201214 0 22.28 22.63 22.21 22.46 2035712 22.0202 up up correct
WERN.US Werner Enterprises Inc 20201214 0 39.52 39.99 39.33 39.5 890361 39.1164 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20201214 0 13.46 13.46 13.46 13.46 0 13.3522
WETF.US WisdomTree Investments Inc 20201214 0 4.98 5.0066 4.66 4.68 1318975 4.5925 down down correct
WEYS.US Weyco Group Inc 20201214 0 18.05 18.3447 17.32 17.36 11487 16.8208 down down correct
WFCF.US Where Food Comes From Inc 20201214 0 12.25 16.46 11.45 13.75 6857 13.6128 up up correct
WFCPX.US Wells Fargo & Co Non 20201214 0 25.7 25.7 25.7 25.7 0 25.7
WHF.US WhiteHorse Finance Inc 20201214 0 13.84 13.91 13.73 13.8 64261 12.1951 down down correct
WHFBZ.US WHFBZ 20201214 0 25.6 25.95 25.6 25.8 1873 24.2214 up up correct
WHLM.US Wilhelmina International Inc 20201214 0 4.4 4.41 4.25 4.3 4354 4.3 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20201214 0 2.73 2.835 2.73 2.78 7400 2.78 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201214 0 17.25 17.25 17.06 17.06 1600 17.06 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201214 0 11.98 11.98 11.98 11.98 300 11.98
WILC.US G. Willi 20201214 0 19.84 19.9 19.8 19.8 2969 18.6724 down down correct
WIMI.US WiMi Hologram Cloud Inc 20201214 0 6.08 6.1 5.85 5.9 843657 5.9 down down correct
WINA.US Winmark Corporation 20201214 0 185.36 191 185.15 186 7681 179.2559 up up correct
WING.US Wingstop Inc 20201214 0 131.68 134.845 130.87 133.74 529137 133.1809 up down incorrect
WINT.US Windtree Therapeutics Inc 20201214 0 6.1 6.4 6.1 6.18 6847 6.18 up up correct
WIRE.US Encore Wire Corporation 20201214 0 56.93 57.65 56.43 56.86 210909 56.7972 down up incorrect
WISA.US Summit Wireless Technologies Inc 20201214 0 2.73 3.23 2.69 3.14 1759400 3.14 up up correct
WIX.US Wix.com Ltd 20201214 0 264.6 268.05 260.43 260.94 441551 260.94 down down correct
WKEY.US WISeKey International Holding AG 20201214 0 5.52 5.75 5.43 5.47 47000 5.47 down down correct
WKHS.US Workhorse Group Inc 20201214 0 21.9 22.29 21.03 21.39 8374450 21.39 down down correct
WKSP.US Worksport Ltd. Common Stock 20201214 0 0.159 0.165 0.132 0.155 866800 0.155 down down correct
WLDN.US Willdan Group Inc 20201214 0 38.22 39.05 37.7 37.76 24188 37.76 down up incorrect
WLFC.US Willis Lease Finance Corporation 20201214 0 40.16 40.16 36.78 37.18 10100 37.18 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20201214 0 206.38 208.68 204.625 205.76 1171580 203.1629 down down correct
WMG.US Warner Music Group Corp 20201214 0 33.12 33.77 32.5 33.09 1939207 32.6179 down down correct
WNEB.US Western New England Bancorp Inc 20201214 0 6.53 6.59 6.38 6.48 46929 6.3273 down down correct
WORX.US SCWorx Corp 20201214 0 1.6 1.62 1.525 1.53 229175 1.53 down up incorrect
WPRT.US Westport Fuel Systems Inc 20201214 0 4.22 4.41 4.11 4.2 3603367 4.2 down down correct
WRAP.US Wrap Technologies Inc 20201214 0 5.48 5.59 5.38 5.56 259800 5.56 up down incorrect
WRLD.US World Acceptance Corporation 20201214 0 115.12 115.12 100.57 101.44 86600 101.44 down down correct
WSBC.US WesBanco Inc 20201214 0 30.31 30.385 29.24 29.35 151662 28.2641 down down correct
WSBCP.US WesBanco Inc 20201214 0 28.09 28.1 27.662 28.1 1100 26.4633 up up correct
WSBF.US Waterstone Financial Inc 20201214 0 18.08 18.17 17.97 17.99 55745 16.8702 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201214 0 23.377 23.377 21.935 21.99 1048800 21.99 down down correct
WSFS.US WSFS Financial Corporation 20201214 0 42.56 42.97 40.91 41.33 334051 40.8981 down down correct
WSTG.US Wayside Technology Group Inc 20201214 0 19.45 19.82 19.235 19.26 6261 18.7771 down down correct
WTBA.US West Bancorporation Inc 20201214 0 20.78 21.79 20.27 20.29 41431 19.6224 down down correct
WTER.US The Alkaline Water Company Inc 20201214 0 1.11 1.12 1.08 1.1 1368159 1.1 down down correct
WTFC.US Wintrust Financial Corporation 20201214 0 62.7 63.4 60.67 61.03 492172 60.0473 down down correct
WTFCM.US Wintrust Financial Corporation 20201214 0 27.21 27.66 27.21 27.66 6072 26.0771 up up correct
WTFCP.US Wintrust Financial Corporation 20201214 0 28.68 28.75 28.4 28.63 9959 26.9544 down down correct
WTRH.US Waitr Holdings Inc 20201214 0 3.59 3.8 3.38 3.55 8499925 3.55 down up incorrect
WTW.US Weight Watchers International Inc 20201214 0 29.19 29.87 28.88 29.8 7557 29.8 up up correct
WVE.US Wave Life Sciences Ltd 20201214 0 8.96 9.64 8.74 9.21 1450900 9.21 up up correct
WVFC.US WVS Financial Corp 20201214 0 15.37 15.37 14.76 14.76 702 14.3904 down down correct
WVVI.US Willamette Valley Vineyards Inc 20201214 0 6.63 6.65 6.545 6.62 23069 6.62 down down correct
WW.US WW International Inc 20201214 0 29.74 29.89 28.85 29.8 786645 29.8 up down incorrect
WWD.US Woodward Inc 20201214 0 119.81 119.9 116.53 116.81 219958 116.1671 down down correct
WYNN.US Wynn Resorts Limited 20201214 0 112.41 112.74 107.2 107.54 2856065 107.54 down up incorrect
XAIR.US Beyond Air Inc 20201214 0 5.38 5.4 5.27 5.28 182700 5.28 down down correct
XBIO.US Xenetic Biosciences Inc 20201214 0 2.25 2.3 1.92 2.01 2463465 2.01 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20201214 0 2.57 2.57 2.57 2.57 126 2.57
XBIT.US XBiotech Inc 20201214 0 18.91 19.34 18.81 18.93 64989 18.93 up up correct
XCAPX.US ACAP Strategic Fund 20201214 0 26.47 26.47 26.47 26.47 0 26.47
XCBFX.US Capstone Church Bond Fund 20201214 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201214 0 10.88 10.88 10.88 10.88 0 10.6139
XCUR.US Exicure Inc 20201214 0 1.65 1.7 1.49 1.49 645100 1.49 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201214 0 19.51 19.51 19.51 19.51 0 19.51
XEL.US Xcel Energy Inc 20201214 0 65.25 66.45 65.015 65.04 2355619 62.8467 down up incorrect
XELA.US Exela Technologies Inc 20201214 0 0.3687 0.3699 0.36 0.3624 1338408 1.0872 down up incorrect
XELB.US Xcel Brands Inc 20201214 0 1.08 1.13 1.05 1.11 291274 1.11 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201214 0 12.4 12.9339 12 12.1 292393 12.1 down up incorrect
XENT.US Intersect ENT Inc 20201214 0 22 23.01 21.69 21.76 450824 21.76 down down correct
XERS.US Xeris Pharmaceuticals Inc 20201214 0 4.68 4.9 4.61 4.64 2608200 4.64 down down correct
XFOR.US X4 Pharmaceuticals Inc 20201214 0 6.18 6.3075 6.06 6.085 56076 6.085 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20201214 0 783.93 783.93 783.93 783.93 0 689.4196
XGN.US Exagen Inc 20201214 0 13.41 13.41 12.9 12.9 8500 12.9 down down correct
XILSX.US Pioneer ILS Interval Fund 20201214 0 8.48 8.48 8.48 8.48 0 8.48
XLNX.US Xilinx Inc 20201214 0 144.61 149.965 144.315 149.03 2709360 148.7517 up up correct
XLRN.US Acceleron Pharma Inc 20201214 0 128 132.74 126.83 130.01 569138 130.01 up up correct
XNCR.US Xencor Inc 20201214 0 43.85 47.24 43.235 45.91 585199 45.91 up up correct
XNET.US Xunlei Limited 20201214 0 2.86 2.86 2.7738 2.79 802677 2.79 down down correct
XOMA.US XOMA Corporation 20201214 0 38.35 41.24 38.2104 40.76 77848 40.76 up up correct
XONE.US The ExOne Company 20201214 0 11.29 12.15 11.24 11.62 466239 11.62 up up correct
XOSWW.US Xos Equity Warrants 20201214 0 1.61 1.7 1.4 1.5 67988 1.5 down down correct
XP.US XP Inc 20201214 0 35.95 37.65 35.56 36.72 2499400 36.72 up up correct
XPEL.US XPEL Inc 20201214 0 47.19 50.28 46.2 46.46 395113 46.46 down down correct
XPER.US Xperi Holding Corporation 20201214 0 19.65 19.7 19.0247 19.26 425083 19.1279 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201214 0 6.23 6.23 6.23 6.23 0 6.0211
XRAY.US DENTSPLY SIRONA Inc 20201214 0 53.77 53.93 52.2 52.23 1205970 51.8578 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20201214 0 23.04 23.17 22.67 22.74 2569267 21.7655 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20201214 0 10.67 10.67 10.67 10.67 0 10.306
XSICX.US Voya Senior Income Fund Class 20201214 0 10.65 10.65 10.65 10.65 0 10.3335
XSIIX.US ING Senior Incm Fd 20201214 0 10.63 10.63 10.63 10.63 0 10.2431
XSILX.US XSILX 20201214 0 9.49 9.49 9.49 9.49 0 9.2723
XSIWX.US ING Senior Incm Fd 20201214 0 10.68 10.68 10.68 10.68 0 10.2931
XSLCX.US Invesco Senior Loan Fund Class 20201214 0 6.23 6.23 6.23 6.23 0 6.23
XSPA.US XpresSpa Group Inc 20201214 0 1.477 1.5 1.43 1.44 2086709 1.44 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20201214 0 2.54 2.8899 2.51 2.63 139867 2.63 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20201214 0 2.8 3.13 2.31 2.35 16067200 2.35 down down correct
YELL.US Yellow Corporation 20201214 0 5.3 5.41 4.73 4.75 1972100 4.75 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20201214 0 4.15 4.4 3.9 3.9001 144296 3.9001 down up incorrect
YI.US 111 Inc 20201214 0 6.39 6.49 6.26 6.34 57100 6.34 down up incorrect
YJ.US Yunji Inc 20201214 0 2.31 2.35 2.2 2.33 995200 2.33 up down incorrect
YMAB.US Y 20201214 0 52.32 55 51.8 52.19 283300 52.19 down down correct
YMTX.US Yumanity Therapeutics Inc 20201214 0 1.2 1.22 1.1101 1.15 32237 23 down down correct
YNDX.US Yandex N.V 20201214 0 70.16 70.16 67.95 68.23 1841183 68.23 down down correct
YORW.US The York Water Company 20201214 0 49.5 49.5 47.79 47.84 32926 47.0525 down down correct
YQ.US 17 Education & Technology Group Inc 20201214 0 64.84 67.2 59.6 59.8 650550 59.8 down down correct
YSAC.US Yellowstone Acquisition Company 20201214 0 10.5 10.5 10.29 10.423 3700 10.423 down down correct
YSACU.US Yellowstone Acquisition Company 20201214 0 10.56 10.75 10.5 10.55 11400 10.55 down down correct
YTEN.US Yield10 Bioscience Inc 20201214 0 6.7 6.84 6.43 6.43 25592 6.43 down down correct
YTRA.US Yatra Online Inc 20201214 0 1.83 1.92 1.8 1.87 544400 1.87 up up correct
YVR.US Liquid Media Group Ltd 20201214 0 1.57 1.6 1.55 1.59 52200 1.59 up down incorrect
YY.US JOYY Inc 20201214 0 85.245 86.035 84.75 85 514431 82.4382 down down correct
Z.US Zillow Group Inc 20201214 0 128.571 136.5 128.37 134.17 6193100 134.17 up down incorrect
ZBRA.US Zebra Technologies Corporation 20201214 0 379.84 386.74 379.84 383.46 309212 383.46 up up correct
ZCMD.US Zhongchao Inc 20201214 0 1.73 1.73 1.66 1.7 61100 1.7 down down correct
ZD.US Ziff Davis Inc. 20201214 0 101.01 101.73 99.5 100.13 492133 100.13 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201214 0 9.05 9.05 8.8 8.8 14249 8.8 down down correct
ZEUS.US Olympic Steel Inc 20201214 0 15.37 16.25 15.37 15.59 33500 15.5388 up up correct
ZG.US Zillow Group Inc 20201214 0 130 139.03 130 137.65 1271107 137.65 up up correct
ZGNX.US Zogenix Inc 20201214 0 20.31 21.66 20.1431 21.15 666623 21.15 up up correct
ZGYH.US Yunhong International 20201214 0 10.06 10.06 9.91 9.92 7800 9.92 down down correct
ZGYHR.US Yunhong International 20201214 0 0.31 0.31 0.3 0.31 2430 0.31
ZGYHU.US Yunhong International 20201214 0 10.4061 10.4924 10.389 10.4 13412 10.4 down down correct
ZGYHW.US Yunhong International 20201214 0 0.51 0.61 0.51 0.61 16855 0.61 up down incorrect
ZI.US ZoomInfo Technologies Inc 20201214 0 42 42.96 40.6 42.14 1974700 42.14 up down incorrect
ZION.US Zions Bancorporation National Association 20201214 0 42.51 42.58 40.69 40.71 1531336 39.697 down up incorrect
ZIONL.US ZIONL 20201214 0 28 28.11 27.81 27.95 6100 26.2356 down down correct
ZIONO.US Zions Bancorporation National Association 20201214 0 27.46 28.35 27.17 27.27 15400 25.7105 down down correct
ZIONP.US Zions Bancorporation National Association 20201214 0 24.96 24.97 24.71 24.81 3874 23.8239 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20201214 0 2.76 3.18 2.76 3.09 4653303 3.09 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201214 0 0.14 0.14 0.123 0.1299 52557 0.1299 down up incorrect
ZIXI.US Zix Corporation 20201214 0 7.55 7.67 7.36 7.37 797700 7.37 down down correct
ZJZZT.US NASDAQ TEST STOCK 20201214 0 15.24 40 15.2 40 50 40 up up correct
ZKIN.US ZK International Group Co. Ltd 20201214 0 2.35 2.4 2.19 2.25 360600 2.25 down up incorrect
ZLAB.US Zai Lab Limited 20201214 0 108.78 112.135 108.74 108.78 319700 108.78
ZM.US Zoom Video Communications Inc 20201214 0 388.95 396.75 376.68 395.99 6820100 395.99 up up correct
ZNGA.US Zynga Inc 20201214 0 8.62 8.89 8.6 8.71 28715900 8.71 up up correct
ZNTEU.US Zanite Acquisition Corp 20201214 0 10.23 10.3 10.15 10.195 247900 10.195 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20201214 0 53.09 53.17 50.03 51.66 551700 51.66 down down correct
ZS.US Zscaler Inc 20201214 0 182.344 187.43 181.8 183.45 2162500 183.45 up up correct
ZSAN.US Zosano Pharma Corporation 20201214 0 0.661 0.6729 0.6302 0.6479 3078592 0.6479 down down correct
ZUMZ.US Zumiez Inc 20201214 0 37.35 38.17 37.08 37.54 208781 37.54 up down incorrect
ZVO.US Zovio Inc 20201214 0 4.36 4.41 4.15 4.25 146900 4.25 down down correct
ZVZZT.US NASDAQ TEST STOCK 20201214 0 10.02 10.06 9.96 10.02 855285 10.02
ZWZZT.US NASDAQ TEST STOCK 20201214 0 19.2 19.5 19.2 19.5 329553 19.5 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20201214 0 4.08 4.28 4.0137 4.03 699278 4.03 down down correct
ZYXI.US Zynex Inc 20201214 0 13.1 13.59 13.1 13.34 446700 13.34 up up correct

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