CollectAI

close-nasdaq_stocks

2020/12/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201216 0 10.29 10.29 10.29 10.29 0 9.8959
AACG.US ATA Creativity Global 20201216 0 1.16 1.2001 1.16 1.2 44379 1.2 up up correct
AADI.US Aadi Bioscience Inc 20201216 0 16.2 16.2 15.15 15.75 320147 15.75 down down correct
AAIDX.US AAIDX 20201216 0 21.91 21.91 21.91 21.91 0 20.2967
AAL.US American Airlines Group Inc 20201216 0 16.88 17.04 16.58 16.86 59232621 16.86 down up incorrect
AAME.US Atlantic American Corporation 20201216 0 2.2 2.33 2.2 2.29 8623 2.2781 up up correct
AAOI.US Applied Optoelectronics Inc 20201216 0 8.49 8.51 8.25 8.32 453966 8.32 down down correct
AAON.US AAON Inc 20201216 0 63.6 63.91 62.45 62.88 120569 62.5482 down down correct
AAPL.US Apple Inc 20201216 0 127.41 128.37 126.56 127.81 98208591 127.0269 up up correct
AATC.US Image Sensing Systems Inc 20201216 0 4.78 4.88 4.62 4.69 59500 4.4625 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201216 0 56.49 57.3787 55.5 55.53 336014 55.53 down down correct
ABCB.US Ameris Bancorp 20201216 0 39.2 39.44 38.49 38.54 394942 38.0554 down up incorrect
ABCL.US AbCellera Biologics Inc 20201216 0 47.13 49.73 42.15 47.53 1688698 47.53 up up correct
ABCM.US Abcam plc 20201216 0 19.65 19.9 19.47 19.69 75000 19.69 up up correct
ABEO.US Abeona Therapeutics Inc 20201216 0 1.64 1.69 1.58 1.63 2408210 1.63 down down correct
ABIO.US ARCA biopharma Inc 20201216 0 4.14 4.18 4.0525 4.12 255110 4.12 down down correct
ABMD.US Abiomed Inc 20201216 0 274.15 282 273.5 274.14 303040 274.14 down down correct
ABNB.US Airbnb Inc 20201216 0 125.83 142 124.91 137.99 20409600 137.99 up up correct
ABST.US Absolute Software Corporation 20201216 0 10.95 11.27 10.86 11.24 34200 11.0199 up up correct
ABTX.US Allegiance Bancshares Inc 20201216 0 35.31 35.31 33.965 34.19 113311 33.7794 down down correct
ABUS.US Arbutus Biopharma Corporation 20201216 0 4.943 4.95 4.3 4.41 6627895 4.41 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201216 0 4.38 4.5 4.38 4.5 3450 4.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20201216 0 53.17 53.6 52.255 53.08 943398 53.08 down down correct
ACB.US Aurora Cannabis Inc 20201216 0 10.49 10.49 9.78 9.82 19070619 9.82 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20201216 0 15.97 15.97 15.46 15.7 72000 15.7 down down correct
ACCD.US Accolade Inc 20201216 0 50.34 51.84 48.49 50.88 351670 50.88 up up correct
ACER.US Acer Therapeutics Inc 20201216 0 2.48 2.5167 2.41 2.44 108594 2.44 down down correct
ACET.US Adicet Bio Inc 20201216 0 13.15 13.98 13.09 13.95 102563 13.95 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201216 0 10.1 10.2 10.06 10.1 36200 10.1
ACEVU.US ACE Convergence Acquisition Corp 20201216 0 10.77 10.77 10.73 10.73 21800 10.73 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20201216 0 1.39 1.4 1.2 1.24 43134 1.24 down down correct
ACGL.US Arch Capital Group Ltd 20201216 0 35 35.58 34.83 35.4 2333116 35.4 up up correct
ACGLO.US Arch Capital Group Ltd 20201216 0 26.68 26.74 26.6129 26.67 33469 25.3145 down down correct
ACHC.US Acadia Healthcare Company Inc 20201216 0 48.27 48.75 47.72 48.38 492038 48.38 up up correct
ACHV.US Achieve Life Sciences Inc 20201216 0 7.9 8.1837 7.7004 7.94 149537 7.94 up up correct
ACIU.US AC Immune SA 20201216 0 5.25 5.49 5.19 5.3 200700 5.3 up up correct
ACIW.US ACI Worldwide Inc 20201216 0 39.22 39.42 38.38 38.63 488046 38.63 down down correct
ACLS.US Axcelis Technologies Inc 20201216 0 28.84 28.95 28.4 28.93 249158 28.93 up up correct
ACMR.US ACM Research Inc 20201216 0 75.47 75.858 71.7 74.5 128000 74.5 down up incorrect
ACNB.US ACNB Corporation 20201216 0 27.5 27.53 26.69 26.69 7476 25.7422 down down correct
ACOR.US Acorda Therapeutics Inc 20201216 0 0.7405 0.7579 0.72 0.7377 345714 4.4262 down down correct
ACRS.US Aclaris Therapeutics Inc 20201216 0 4.67 6.69 4.65 5.01 11245430 5.01 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20201216 0 1.31 1.32 1.28 1.28 1257500 1.28 down down correct
ACST.US Acasti Pharma Inc 20201216 0 0.26 0.2639 0.255 0.2596 369169 2.0768 down down correct
ACTG.US Acacia Research Corporation 20201216 0 3.77 3.812 3.7 3.74 290218 3.74 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20201216 0 4.34 4.52 4.2 4.35 2535498 4.35 up up correct
ADBE.US Adobe Inc 20201216 0 485 491.5 484.11 489.9 2555596 489.9 up up correct
ADES.US Advanced Emissions Solutions Inc 20201216 0 5.59 5.593 5.43 5.55 70277 5.55 down down correct
ADI.US Analog Devices Inc 20201216 0 144.76 144.76 141.57 142.8 1583312 140.4585 down down correct
ADIL.US Adial Pharmaceuticals Inc 20201216 0 1.85 1.95 1.84 1.92 345524 1.92 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201216 0 0.4175 0.42 0.3999 0.42 6830 0.42 up up correct
ADMA.US ADMA Biologics Inc 20201216 0 2.102 2.114 2.04 2.06 2018200 2.06 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20201216 0 0.5039 0.51 0.4962 0.4996 1379212 0.4996 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20201216 0 5.02 5.4 5 5.12 256255 5.12 up up correct
ADN.US Advent Technologies Holdings Inc 20201216 0 12.14 12.54 12.02 12.39 725100 12.39 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20201216 0 2.01 2.14 1.9 2.1 782471 2.1 up down incorrect
ADOC.US Edoc Acquisition Corp 20201216 0 9.991 10 9.965 9.97 119965 9.97 down up incorrect
ADOCR.US Edoc Acquisition Corp 20201216 0 0.31 0.42 0.31 0.3294 27436 0.3294 up down incorrect
ADOCW.US Edoc Acquisition Corp 20201216 0 0.4 0.52 0.39 0.52 240322 0.52 up up correct
ADP.US Automatic Data Processing Inc 20201216 0 175.91 176.5462 174.28 175.59 1119927 172.3168 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20201216 0 56.9 57.4 55.8 56.67 1350300 56.67 down down correct
ADSK.US Autodesk Inc 20201216 0 288.74 293.1 288.74 292.17 1054935 292.17 up down incorrect
ADTN.US ADTRAN Inc 20201216 0 14.58 14.82 14.5 14.62 271747 14.3544 up up correct
ADTX.US Aditxt Inc 20201216 0 2.03 2.077 1.96 1.99 704000 1.99 down down correct
ADUS.US Addus HomeCare Corporation 20201216 0 108.55 109.905 107.93 109.29 65939 109.29 up down incorrect
ADV.US Advantage Solutions Inc 20201216 0 11.75 12.2 11.57 11.78 3317500 11.78 up up correct
ADVM.US Adverum Biotechnologies Inc 20201216 0 13.5 13.5284 12.315 12.33 1117040 12.33 down up incorrect
ADVWW.US Advantage Solutions Inc 20201216 0 2.49 2.56 2.4 2.49 26212 2.49
ADXN.US Addex Therapeutics Ltd 20201216 0 12.691 12.89 11.34 12.89 6400 12.89 up down incorrect
ADXS.US Advaxis Inc 20201216 0 0.33 0.33 0.305 0.314 5771200 0.314 down down correct
AEGN.US Aegion Corporation 20201216 0 19.55 19.5562 18.94 19.09 106268 19.09 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20201216 0 2.44 2.457 2.3199 2.37 447780 2.37 down down correct
AEHR.US Aehr Test Systems 20201216 0 2.1 2.18 2.1 2.16 178900 2.16 up up correct
AEI.US Alset EHome International Inc 20201216 0 4.64 6.3 4.63 5.74 716088 5.74 up down incorrect
AEIS.US Advanced Energy Industries Inc 20201216 0 101.2 101.6 98.12 100.05 224577 99.6222 down down correct
AEL.US PB 20201216 0 26.75 27 26.75 26.83 16041 25.6448 up up correct
AEMD.US Aethlon Medical Inc 20201216 0 2.91 3.07 2.14 2.26 92877328 2.26 down down correct
AEP.US American Electric Power Company Inc 20201216 0 84.22 84.83 82.6 82.83 2290493 79.9594 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201216 0 49.87 49.95 49.295 49.295 39400 46.3146 down down correct
AEPPZ.US American Electric Power Company Inc 20201216 0 50.33 50.33 49.48 49.79 13600 46.8694 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20201216 0 12.84 12.96 12.5 12.84 373436 12.84
AESE.US Allied Esports Entertainment Inc 20201216 0 1.7 1.7 1.41 1.6 4622800 1.6 down down correct
AEY.US ADDvantage Technologies Group Inc 20201216 0 3.9907 3.9907 3.69 3.75 328749 3.75 down up incorrect
AEYE.US AudioEye Inc 20201216 0 20.55 22.74 19.565 21.21 246997 21.21 up up correct
AEZS.US Aeterna Zentaris Inc 20201216 0 0.4 0.404 0.372 0.376 782719 0.376 down up incorrect
AFBI.US Affinity Bancshares Inc 20201216 0 10.8947 10.8947 10.4867 10.586 11129 10.586 down down correct
AFIB.US Acutus Medical Inc 20201216 0 29.8 30.075 29.33 29.46 85100 29.46 down down correct
AFIN.US American Finance Trust Inc 20201216 0 7.98 7.98 7.64 7.79 982438 7.0541 down down correct
AFINO.US American Finance Trust Inc 20201216 0 24.6 24.75 24.56 24.7 355400 23.3477 up up correct
AFINP.US American Finance Trust Inc 20201216 0 25.31 25.515 25.31 25.45 15900 23.6916 up up correct
AFMD.US Affimed N.V 20201216 0 6.91 6.94 6.55 6.67 845980 6.67 down down correct
AFYA.US Afya Limited 20201216 0 22.91 23.91 22.2 23.55 625600 23.55 up down incorrect
AGBA.US AGBA Acquisition Limited 20201216 0 10.39 10.39 10.39 10.39 0 10.39
AGBAR.US AGBA Acquisition Limited 20201216 0 0.2758 0.3 0.272 0.2943 29191 0.2943 up up correct
AGBAU.US AGBA Acquisition Limited 20201216 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20201216 0 0.39 0.39 0.361 0.3626 48682 0.3626 down down correct
AGCUU.US Altimeter Growth Corp 20201216 0 13.1 14 12.98 13.62 50200 13.62 up down incorrect
AGCWW.US Altimeter Growth Corp 20201216 0 4.2601 4.2601 4.0001 4.0001 2844 4.0001 down down correct
AGEN.US Agenus Inc 20201216 0 3.69 3.715 3.553 3.61 1144104 3.61 down up incorrect
AGFS.US AgroFresh Solutions Inc 20201216 0 2.61 2.634 2.46 2.46 67600 2.46 down down correct
AGIL.US AgileThought Inc 20201216 0 10.01 10.01 10 10.0099 2346 10.0099 down down correct
AGILW.US AgileThought Inc 20201216 0 0.75 1.55 0.74 0.8999 68700 0.8999 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20201216 0 34.39 34.51 33.911 34.03 371468 34.03 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20201216 0 9.3 9.3 8.64 8.78 153500 8.78 down down correct
AGMH.US AGM Group Holdings Inc 20201216 0 14.97 15.19 14.83 15 8100 15 up up correct
AGNC.US AGNC Investment Corp 20201216 0 15.49 15.49 15.37 15.43 6440332 14.1423 down down correct
AGNCM.US AGNC Investment Corp 20201216 0 23.931 24.12 23.9 24.09 41886 22.5161 up down incorrect
AGNCN.US AGNC Investment Corp 20201216 0 25.05 25.26 25.05 25.26 30279 23.6093 up up correct
AGNCO.US AGNC Investment Corp 20201216 0 24.02 24.23 23.94 24.23 53630 22.7165 up down incorrect
AGNCP.US AGNC Investment Corp. 20201216 0 23.127 23.34 23.11 23.34 80305 21.92 up up correct
AGRX.US Agile Therapeutics Inc 20201216 0 2.91 2.96 2.86 2.9 766428 2.9 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20201216 0 4.66 4.78 4.58 4.72 201340 4.72 up up correct
AGYS.US Agilysys Inc 20201216 0 39.01 39.805 38.47 38.92 81739 38.92 down down correct
AHCO.US AdaptHealth Corp 20201216 0 35 35.275 33.56 34.76 772300 34.76 down down correct
AHPI.US Allied Healthcare Products Inc 20201216 0 4.9 5.04 4.8 4.83 127409 4.83 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201216 0 4.66 4.68 4.3 4.49 150700 4.49 down up incorrect
AIHS.US Senmiao Technology Limited 20201216 0 1.12 1.1295 1.05 1.06 443890 1.06 down down correct
AIKI.US AIkido Pharma Inc 20201216 0 0.59 0.5999 0.571 0.575 811841 0.575 down down correct
AIMC.US Altra Industrial Motion Corp 20201216 0 54.26 54.82 53.52 54.49 318349 54.1479 up up correct
AINV.US Apollo Investment Corporation 20201216 0 11.5 11.7 11.5 11.61 494305 10.1469 up up correct
AIRG.US Airgain Inc 20201216 0 14.33 15.11 13.95 14.91 170800 14.91 up up correct
AIRT.US Air T Inc 20201216 0 11.88 11.99 11.1455 11.1455 7221 11.1455 down down correct
AIRTP.US Air T Inc 20201216 0 23.4 23.662 23.4 23.662 1000 21.8576 up up correct
AKAM.US Akamai Technologies Inc 20201216 0 104.24 106.13 104 104.52 1392507 104.52 up up correct
AKBA.US Akebia Therapeutics Inc 20201216 0 3.07 3.12 3 3.04 3026300 3.04 down down correct
AKRO.US Akero Therapeutics Inc 20201216 0 28.97 29.14 27.47 27.66 178700 27.66 down down correct
AKTS.US Akoustis Technologies Inc 20201216 0 9.83 10.73 9.8 10.66 1731300 10.66 up up correct
AKTX.US Akari Therapeutics Plc 20201216 0 2 2.01 1.9001 2 172019 2
AKU.US Akumin Inc 20201216 0 3.1 3.13 3.09 3.09 178860 3.09 down down correct
AKUS.US Akouos Inc 20201216 0 19.95 19.95 18.63 18.96 73885 18.96 down down correct
ALAC.US Alberton Acquisition Corporation 20201216 0 10.86 10.93 10.8 10.92 35500 10.92 up up correct
ALACR.US Alberton Acquisition Corporation RT 20201216 0 0.4 0.4203 0.385 0.4203 20511 0.4203 up up correct
ALACU.US Alberton Acquisition Corporation 20201216 0 12.99 12.99 12.99 12.99 0 12.99
ALACW.US Alberton Acquisition Corporation 20201216 0 0.82 0.9428 0.816 0.9 269751 0.9 up up correct
ALBO.US Albireo Pharma Inc 20201216 0 42.17 42.71 41.27 41.84 250200 41.84 down up incorrect
ALCO.US Alico Inc 20201216 0 31.52 32.44 31.52 31.76 43034 30.4943 up up correct
ALDX.US Aldeyra Therapeutics Inc 20201216 0 7.19 7.5 6.87 7.29 890035 7.29 up up correct
ALEC.US Alector Inc 20201216 0 15.42 15.47 14.67 14.86 529900 14.86 down down correct
ALGM.US Allegro MicroSystems Inc 20201216 0 28 28.209 26.25 26.52 876800 26.52 down down correct
ALGN.US Align Technology Inc 20201216 0 511.08 520.38 510.27 516.34 399337 516.34 up up correct
ALGS.US Aligos Therapeutics Inc 20201216 0 22.72 26.31 22.51 24.16 507000 24.16 up up correct
ALGT.US Allegiant Travel Company 20201216 0 173.72 176.4 172.13 174.37 206373 174.37 up up correct
ALIM.US Alimera Sciences Inc 20201216 0 4.23 4.295 4.12 4.18 46900 4.18 down down correct
ALJJ.US ALJ Regional Holdings Inc 20201216 0 1.14 1.2 1.13 1.17 65100 1.17 up up correct
ALKS.US Alkermes plc 20201216 0 22.22 22.22 21.4 21.5 1252706 21.5 down down correct
ALLK.US Allakos Inc 20201216 0 120.25 124.18 119.41 121.21 241014 121.21 up up correct
ALLO.US Allogene Therapeutics Inc 20201216 0 28.88 28.88 26.63 27.09 1788100 27.09 down down correct
ALLT.US Allot Ltd 20201216 0 10.59 10.89 10.54 10.65 151267 10.65 up up correct
ALNA.US Allena Pharmaceuticals Inc 20201216 0 1.34 1.37 1.33 1.35 720800 1.35 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20201216 0 136.05 139.49 134.71 138.32 584826 138.32 up down incorrect
ALOT.US AstroNova Inc 20201216 0 10.5186 10.65 10.35 10.35 14853 10.35 down down correct
ALPN.US Alpine Immune Sciences Inc 20201216 0 13.85 13.87 13.4516 13.77 107607 13.77 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201216 0 0.86 1.24 0.86 1.11 8543436 1.11 up up correct
ALRM.US Alarm.com Holdings Inc 20201216 0 83.67 87.22 83.67 86.92 738000 86.92 up down incorrect
ALRN.US Aileron Therapeutics Inc 20201216 0 0.96 1.02 0.96 1.01 457500 1.01 up up correct
ALRS.US Alerus Financial Corporation 20201216 0 26.75 26.95 26.57 26.65 33019 25.9526 down down correct
ALT.US Altimmune Inc 20201216 0 12.69 12.8 11.91 12.27 1132642 12.27 down down correct
ALTM.US Altus Midstream Company 20201216 0 47.9 47.9 45.64 46.79 32283 42.6055 down down correct
ALTO.US Alto Ingredients Inc 20201216 0 6.29 6.295 5.86 6.02 3710007 6.02 down down correct
ALTR.US Altair Engineering Inc 20201216 0 56.87 57.74 56.51 56.98 481500 56.98 up down incorrect
ALTUU.US Altitude Acquisition Corp 20201216 0 10.25 10.3 10.22 10.25 63600 10.25
ALVR.US AlloVir Inc 20201216 0 42.35 46.64 41.08 43.84 336700 43.84 up up correct
ALXO.US ALX Oncology Holdings Inc 20201216 0 83.99 90.43 82.31 87 276800 87 up up correct
ALYA.US Alithya Group Inc 20201216 0 2.33 2.37 2.28 2.32 37400 2.32 down down correct
AMAL.US Amalgamated Financial Corp 20201216 0 13.63 14.21 13.63 13.96 167007 13.6929 up down incorrect
AMAT.US Applied Materials Inc 20201216 0 88.31 89.25 87.29 88.55 5808136 87.925 up up correct
AMBA.US Ambarella Inc 20201216 0 92.04 92.86 89.155 89.88 496197 89.88 down down correct
AMCX.US AMC Networks Inc 20201216 0 32.89 32.945 31.95 31.96 673785 31.96 down down correct
AMD.US Advanced Micro Devices Inc 20201216 0 97.04 97.27 95.46 96.85 34909037 96.85 down up incorrect
AMED.US Amedisys Inc 20201216 0 276.91 277.2989 269.52 271.26 194322 271.26 down down correct
AMEH.US Apollo Medical Holdings Inc 20201216 0 17.63 17.905 17.31 17.71 85850 17.71 up up correct
AMGN.US Amgen Inc 20201216 0 229.99 231.28 228.11 228.44 2589394 221.5849 down down correct
AMKR.US Amkor Technology Inc 20201216 0 15.53 15.685 15.32 15.45 830258 15.2998 down up incorrect
AMNB.US American National Bankshares Inc 20201216 0 27.55 27.68 27.22 27.22 18127 26.3769 down down correct
AMOT.US Allied Motion Technologies Inc 20201216 0 49.99 50.48 49.1 50.03 51480 33.265 up down incorrect
AMPG.US AmpliTech Group Inc 20201216 0 0.1688 0.1748 0.1613 0.162 312400 3.24 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201216 0 18.91 18.91 18.34 18.36 146710 18.36 down up incorrect
AMRK.US A 20201216 0 30.52 31.87 30.065 31.13 47400 31.13 up up correct
AMRN.US Amarin Corporation plc 20201216 0 5.35 5.355 4.91 4.97 6219994 4.97 down down correct
AMRS.US Amyris Inc 20201216 0 3.48 4.29 3.45 4.12 10373000 4.12 up up correct
AMSC.US American Superconductor Corporation 20201216 0 22.11 22.2035 21.0798 21.95 404895 21.95 down down correct
AMSF.US AMERISAFE Inc 20201216 0 57.94 60.73 57.94 60.29 105114 55.4049 up up correct
AMST.US Amesite Inc 20201216 0 4.57 4.75 4.5162 4.62 23253 4.62 up up correct
AMSWA.US American Software Inc 20201216 0 16.52 16.74 16.33 16.42 102377 16.1006 down down correct
AMTB.US Amerant Bancorp Inc 20201216 0 16.75 16.75 15.89 15.93 37820 15.9027 down down correct
AMTBB.US Amerant Bancorp Inc 20201216 0 11.95 12.05 11.87 11.97 97000 11.97 up up correct
AMTI.US Applied Molecular Transport Inc 20201216 0 33.15 33.76 31.81 32.14 80900 32.14 down down correct
AMTX.US Aemetis Inc 20201216 0 2.4 2.42 2.31 2.32 197920 2.32 down up incorrect
AMWD.US American Woodmark Corporation 20201216 0 95.39 95.935 89.69 89.96 158376 89.96 down down correct
AMYT.US Amryt Pharma plc 20201216 0 13.112 13.25 13.112 13.23 100600 13.23 up up correct
AMZN.US Amazon.com Inc 20201216 0 3176.01 3247 3163.68 3240.96 4427616 3240.96 up up correct
ANAB.US AnaptysBio Inc 20201216 0 24.69 25.82 23.55 23.67 194392 23.67 down down correct
ANAT.US American National Group Inc 20201216 0 90.1 91.98 89.51 91.98 56280 89.9163 up up correct
ANDE.US The Andersons Inc 20201216 0 24.48 24.63 23.14 23.69 205205 23.1118 down down correct
ANGI.US Angi Inc 20201216 0 11.563 12.1 11.26 11.73 3000174 11.73 up up correct
ANGO.US AngioDynamics Inc 20201216 0 15.145 15.145 14.585 14.64 213720 14.64 down down correct
ANIK.US Anika Therapeutics Inc 20201216 0 41.39 42.5 40.32 40.95 184158 40.95 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20201216 0 30.96 31.215 30.08 30.76 62660 30.76 down down correct
ANIX.US Anixa Biosciences Inc 20201216 0 2.84 2.84 2.49 2.64 439800 2.64 down down correct
ANNX.US Annexon Inc 20201216 0 25.48 25.96 25.09 25.84 238300 25.84 up up correct
ANPC.US AnPac Bio 20201216 0 6.04 6.06 5.6 5.88 196127 5.88 down up incorrect
ANSS.US ANSYS Inc 20201216 0 344.63 346 341.3004 343.62 315085 343.62 down down correct
ANTE.US AirNet Technology Inc 20201216 0 1.21 1.33 1.19 1.28 331600 1.28 up up correct
ANY.US Sphere 3D Corp 20201216 0 1.46 1.4978 1.38 1.48 143842 1.48 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20201216 0 24.6 24.9064 23.85 24.17 254770 24.17 down down correct
AOUT.US American Outdoor Brands Inc 20201216 0 17.45 19.55 17 17.59 2645800 17.59 up up correct
APA.US APA Corporation 20201216 0 15.9525 16.245 15.54 15.8 7005329 15.6959 down down correct
APDN.US Applied DNA Sciences Inc 20201216 0 5.93 5.95 5.68 5.85 421455 5.85 down down correct
APEI.US American Public Education Inc 20201216 0 32.37 33.28 31.8025 32.71 92519 32.71 up up correct
APEN.US Apollo Endosurgery Inc 20201216 0 3.74 4.29 3.74 3.97 991600 3.97 up up correct
API.US Agora Inc 20201216 0 44.41 44.58 42.5 43.45 746800 43.45 down down correct
APLS.US Apellis Pharmaceuticals Inc 20201216 0 52.55 53.94 52.105 52.67 757400 52.67 up up correct
APLT.US Applied Therapeutics Inc 20201216 0 23.64 24.602 22.4 23.04 99200 23.04 down down correct
APM.US Aptorum Group Limited 20201216 0 2.714 2.74 2.61 2.66 237986 2.66 down down correct
APOG.US Apogee Enterprises Inc 20201216 0 31.06 32.06 30.8758 31.78 497651 31.1165 up up correct
APOP.US Cellect Biotechnology Ltd 20201216 0 2.26 2.2836 2.194 2.2133 86093 8.8532 down down correct
APPF.US AppFolio Inc 20201216 0 173.85 174.45 170.06 171.41 149600 171.41 down down correct
APPH.US AppHarvest Inc 20201216 0 15.58 16.24 15.58 16 146700 16 up up correct
APPHW.US AppHarvest Inc 20201216 0 4.45 4.8 4.44 4.6 72912 4.6 up up correct
APPN.US Appian Corporation 20201216 0 143.61 148.25 138.005 147.33 1263300 147.33 up down incorrect
APPS.US Digital Turbine Inc 20201216 0 48.47 50.2 47.63 48.74 3740000 48.74 up up correct
APRE.US Aprea Therapeutics Inc 20201216 0 29.75 30.28 28.26 28.43 186000 28.43 down down correct
APTO.US Aptose Biosciences Inc 20201216 0 4.05 4.34 3.99 4.21 1575376 4.21 up up correct
APTX.US Aptinyx Inc 20201216 0 3.56 3.68 3.52 3.64 646700 3.64 up up correct
APVO.US Aptevo Therapeutics Inc 20201216 0 40.84 41.08 39.8 40.7 37100 40.7 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201216 0 2.02 2.07 1.96 2 9100 2 down down correct
APYX.US Apyx Medical Corporation 20201216 0 6.56 7.22 6.56 7.07 53100 7.07 up up correct
AQB.US AquaBounty Technologies Inc 20201216 0 7.13 7.3 6.87 7.13 2177977 7.13
AQMS.US Aqua Metals Inc 20201216 0 1.19 1.24 1.14 1.15 583700 1.15 down down correct
AQST.US Aquestive Therapeutics Inc 20201216 0 7.77 7.99 7.29 7.34 590600 7.34 down down correct
ARAV.US Aravive Inc 20201216 0 6.58 6.58 6.16 6.18 115067 6.18 down down correct
ARAY.US Accuray Incorporated 20201216 0 4.7 4.79 4.6 4.67 1063103 4.67 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201216 0 10 10.06 10 10.04 9500 10.04 up up correct
ARBGU.US Aequi Acquisition Corp 20201216 0 10.045 10.05 10.03 10.05 27100 10.05 up up correct
ARCB.US ArcBest Corporation 20201216 0 42.36 42.505 41.71 41.9 185398 41.7191 down up incorrect
ARCC.US Ares Capital Corporation 20201216 0 16.53 16.64 16.46 16.6 1237778 15.2982 up down incorrect
ARCE.US Arco Platform Limited 20201216 0 38.13 38.48 37.08 37.41 157100 37.41 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201216 0 109.73 111.94 101.28 101.47 932680 101.47 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20201216 0 6.9 7.18 6.9 7.1 6100 7.1 up up correct
ARDX.US Ardelyx Inc 20201216 0 7.07 7.1874 6.91 7.1 1357842 7.1 up up correct
AREC.US American Resources Corporation 20201216 0 1.74 1.8 1.64 1.7 1823866 1.7 down down correct
ARGO.US PA 20201216 0 26.56 26.56 26.428 26.56 17881 25.7142
ARGX.US argenx SE 20201216 0 302.07 304.12 295.71 296.82 152100 296.82 down down correct
ARKO.US Arko Corp 20201216 0 9.27 9.53 9.25 9.29 165954 9.29 up up correct
ARKOW.US Arko Corp 20201216 0 1.1602 1.27 1.1602 1.2 226334 1.2 up up correct
ARKR.US Ark Restaurants Corp 20201216 0 13.66 14.72 13.55 14.24 37500 14.24 up up correct
ARLP.US Alliance Resource Partners L.P 20201216 0 4.92 5.0459 4.836 5.01 394062 4.7795 up up correct
ARNA.US Arena Pharmaceuticals Inc 20201216 0 72 72.25 70.96 71.39 601100 71.39 down down correct
AROW.US Arrow Financial Corporation 20201216 0 31.41 31.87 31.16 31.32 22867 30.4216 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20201216 0 29.88 32.21 29.59 31.34 155100 31.34 up up correct
ARRY.US Array Technologies Inc 20201216 0 38.85 40.89 38.15 40.49 2643800 40.49 up up correct
ARTL.US Artelo Biosciences Inc 20201216 0 0.666 0.67 0.643 0.65 801000 0.65 down down correct
ARTLW.US Artelo Biosciences Inc 20201216 0 0.2 0.2 0.175 0.19 22222 0.19 down down correct
ARTNA.US Artesian Resources Corporation 20201216 0 39.755 39.755 38.47 38.55 13946 37.5667 down up incorrect
ARTW.US Art's 20201216 0 2.47 2.47 2.38 2.39 10000 2.39 down down correct
ARVL.US Arrival 20201216 0 26.92 31 26.15 30.71 2624296 30.71 up down incorrect
ARVN.US Arvinas Inc 20201216 0 75.23 75.24 65.29 66.45 6515800 66.45 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201216 0 76.92 77.96 74.95 77.63 842533 77.63 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201216 0 22.82 22.82 22.82 22.82 0 20.7411
ASLE.US AerSale Corporation 20201216 0 11 11.18 10.77 11.15 6720 11.15 up up correct
ASLEW.US AerSale Corporation 20201216 0 0.73 0.7735 0.7 0.73 140130 0.73
ASLN.US ASLAN Pharmaceuticals Limited 20201216 0 2.05 2.16 2.05 2.08 283565 2.08 up up correct
ASMB.US Assembly Biosciences Inc 20201216 0 6.17 6.21 5.96 6.04 763269 6.04 down down correct
ASML.US ASML Holding N.V 20201216 0 467.99 472.24 465.01 471.53 524912 468.9442 up up correct
ASO.US Academy Sports and Outdoors Inc 20201216 0 18.93 19.36 18.75 18.85 1903117 18.85 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20201216 0 14 14.5138 13.81 13.92 54491 13.92 down down correct
ASPU.US Aspen Group Inc 20201216 0 10.87 11.82 10.6 11.62 235600 11.62 up up correct
ASRT.US Assertio Holdings Inc 20201216 0 0.4 0.4 0.367 0.3758 1615548 1.5032 down down correct
ASRV.US AmeriServ Financial Inc 20201216 0 3.36 3.36 3.31 3.31 2536 3.2264 down down correct
ASTC.US Astrotech Corporation 20201216 0 1.9 1.93 1.8 1.82 701563 1.82 down down correct
ASTE.US Astec Industries Inc 20201216 0 61.19 61.375 59.585 59.97 84638 59.5763 down down correct
ASTS.US AST SpaceMobile Inc 20201216 0 10.82 11.5 10.66 11.5 13301200 11.5 up up correct
ASTSW.US AST SpaceMobile Inc 20201216 0 2.02 2.45 1.93 2.385 5368686 2.385 up up correct
ASUR.US Asure Software Inc 20201216 0 7.81 7.9129 7.59 7.59 23493 7.59 down down correct
ASYS.US Amtech Systems Inc 20201216 0 6.348 6.4 6.2 6.2 20213 6.2 down up incorrect
ATAX.US America First Multifamily Investors L.P 20201216 0 4.06 4.0655 3.96 3.98 205583 3.7373 down down correct
ATCX.US Atlas Technical Consultants Inc 20201216 0 7.24 7.27 7.03 7.13 65700 7.13 down down correct
ATEC.US Alphatec Holdings Inc 20201216 0 12.43 12.59 11.96 12.52 912800 12.52 up up correct
ATER.US Aterian Inc 20201216 0 9.98 10.3 9.8 10.07 163200 10.07 up up correct
ATEX.US Anterix Inc 20201216 0 29.75 29.8173 28.82 29.55 105027 29.55 down down correct
ATHA.US Athira Pharma Inc 20201216 0 27.44 29.5 27.16 28.65 269300 28.65 up up correct
ATHE.US Alterity Therapeutics Limited 20201216 0 1.5 1.5 1.44 1.48 184298 1.48 down down correct
ATHX.US Athersys Inc 20201216 0 1.93 1.95 1.86 1.87 1234532 1.87 down down correct
ATIF.US ATIF Holdings Limited 20201216 0 0.717 0.72 0.692 0.717 167200 0.717
ATLC.US Atlanticus Holdings Corporation 20201216 0 21.54 21.86 20.1 20.23 39200 20.23 down down correct
ATLO.US Ames National Corporation 20201216 0 26.37 26.5 25.75 26.36 76638 25.2569 down down correct
ATMH.US All Things Mobile Analytic Inc 20201216 0 0.095 0.11 0.09 0.105 59100 0.105 up up correct
ATNF.US 180 Life Sciences Corp 20201216 0 2.37 2.47 2.28 2.46 695800 2.46 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20201216 0 0.23 0.235 0.1951 0.22 227559 0.22 down down correct
ATNI.US ATN International Inc 20201216 0 47.66 48.583 46 46.12 43932 45.4425 down down correct
ATNX.US Athenex Inc 20201216 0 11.59 12.05 11.59 11.73 1068500 11.73 up up correct
ATOM.US Atomera Incorporated 20201216 0 12.09 12.615 11.867 12.27 364000 12.27 up up correct
ATOS.US Atossa Therapeutics Inc 20201216 0 0.889 0.975 0.8665 0.96 16362790 0.96 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20201216 0 23.18 23.485 22.19 22.4 810002 22.4 down up incorrect
ATRC.US AtriCure Inc 20201216 0 47.83 49.23 47.19 48.94 379796 48.94 up up correct
ATRI.US Atrion Corporation 20201216 0 629.98 629.98 618.26 618.26 7856 611.6683 down down correct
ATRO.US Astronics Corporation 20201216 0 12.13 12.34 11.71 11.95 287538 11.95 down down correct
ATRS.US Antares Pharma Inc 20201216 0 3.91 3.94 3.84 3.91 1437600 3.91
ATSG.US Air Transport Services Group Inc 20201216 0 31 31.33 30.37 30.48 326012 30.48 down down correct
ATVI.US Activision Blizzard Inc 20201216 0 87.26 88.29 86.84 88.22 6969291 87.7949 up up correct
ATXI.US Avenue Therapeutics Inc 20201216 0 3.68 3.75 3.66 3.69 71600 3.69 up up correct
ATXS.US Astria Therapeutics Inc 20201216 0 12.72 12.9 12.12 12.48 160900 12.48 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201216 0 11.31 11.31 10.066 10.6 532500 10.6 down down correct
AUB.US Atlantic Union Bankshares Corporation 20201216 0 33.65 33.72 31.8502 33.38 247479 32.4344 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20201216 0 27 27.24 27 27.16 26100 25.5274 up up correct
AUBN.US Auburn National Bancorporation Inc 20201216 0 42.95 42.95 42.24 42.24 1138 41.0859 down down correct
AUDC.US AudioCodes Ltd 20201216 0 27.29 27.43 26.64 27.22 190157 26.9307 down down correct
AUID.US Ipsidy Inc. Common Stock 20201216 0 3.9 3.9 3.9 3.9 6 3.9
AUPH.US Aurinia Pharmaceuticals Inc 20201216 0 15.4 15.64 14.975 15.17 1588710 15.17 down up incorrect
AUTL.US Autolus Therapeutics plc 20201216 0 8.1 8.74 8 8.36 258200 8.36 up up correct
AUTO.US AutoWeb Inc 20201216 0 2.84 2.89 2.74 2.8 65900 2.8 down down correct
AUVI.US Applied UV Inc 20201216 0 5.01 5.01 4.889 4.96 63800 4.96 down down correct
AVAV.US AeroVironment Inc 20201216 0 83.99 84.7 81.31 82.22 127148 82.22 down down correct
AVCO.US Avalon GloboCare Corp 20201216 0 1.17 1.1884 1.13 1.13 285882 1.13 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20201216 0 5.17 5.46 5.17 5.4 51300 5.4 up up correct
AVCTW.US AVCTW 20201216 0 0.343 0.343 0.3102 0.328 80166 0.328 down down correct
AVDL.US Avadel Pharmaceuticals plc 20201216 0 8.01 8.09 7.26 7.28 720601 7.28 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20201216 0 5.25 5.29 5.17 5.24 258000 5.24 down down correct
AVGO.US Broadcom Inc 20201216 0 418 427.146 416.9648 424.9 2315954 409.1603 up up correct
AVGOP.US Broadcom Inc 20201216 0 1372.2271 1379.8 1372.2271 1379.8 15000 1312.22 up up correct
AVGR.US Avinger Inc 20201216 0 0.2925 0.299 0.2891 0.2939 1665316 0.2939 up down incorrect
AVID.US Avid Technology Inc 20201216 0 14.09 14.33 13.84 13.87 226732 13.87 down down correct
AVIR.US Atea Pharmaceuticals Inc 20201216 0 30.5 32.585 30.5 30.78 338912 30.78 up up correct
AVNW.US Aviat Networks Inc 20201216 0 37.5 37.93 36.5707 37.81 114795 18.905 up up correct
AVO.US Mission Produce Inc 20201216 0 13.62 14.3 13.52 14.23 320837 14.23 up up correct
AVRO.US AVROBIO Inc 20201216 0 13.9 14.54 13.67 14.48 310200 14.48 up up correct
AVT.US Avnet Inc 20201216 0 33.08 33.3 32.56 33.11 668644 32.3577 up down incorrect
AVTX.US Avalo Therapeutics Inc 20201216 0 2.73 2.74 2.65 2.71 153700 2.71 down down correct
AVXL.US Anavex Life Sciences Corp 20201216 0 5.95 5.95 5.393 5.8 2405800 5.8 down up incorrect
AWH.US Aspira Women's Health Inc 20201216 0 4.89 5.47 4.83 5.33 1454032 5.33 up up correct
AWRE.US Aware Inc 20201216 0 3.59 3.59 3.44 3.44 9100 3.44 down down correct
AXAS.US Abraxas Petroleum Corporation 20201216 0 2.85 2.91 2.72 2.87 160814 2.87 up up correct
AXDX.US Accelerate Diagnostics Inc 20201216 0 7.19 7.6 7.091 7.52 328370 7.52 up up correct
AXGN.US AxoGen Inc 20201216 0 16.5 16.96 16.27 16.76 118934 16.76 up up correct
AXLA.US Axcella Health Inc 20201216 0 5.92 5.92 5.57 5.66 133100 5.66 down down correct
AXNX.US Axonics Inc 20201216 0 43.75 43.77 42.16 42.86 565600 42.86 down up incorrect
AXON.US Axon Enterprise Inc 20201216 0 127.13 127.9 119.05 119.94 783071 119.94 down up incorrect
AXSM.US Axsome Therapeutics Inc 20201216 0 81.66 83.11 80.01 80.41 394895 80.41 down down correct
AXTI.US AXT Inc 20201216 0 10.36 10.4 9.7 10.19 544800 10.19 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20201216 0 36.33 36.68 35.91 36.12 573098 34.5037 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20201216 0 12 12.64 12 12.13 2400 12.13 up up correct
AYRO.US Ayro Inc 20201216 0 6.31 6.42 5.91 6.12 2305311 6.12 down up incorrect
AYTU.US Aytu Biopharma Inc 20201216 0 6.36 6.76 6.17 6.62 1692099 6.62 up up correct
AZN.US AstraZeneca PLC 20201216 0 51.8 51.81 50.82 50.93 19333506 49.5671 down down correct
AZPN.US Aspen Technology Inc 20201216 0 133.58 135.37 132.72 132.9 320623 132.9 down down correct
AZRX.US AzurRx BioPharma Inc 20201216 0 0.798 0.8489 0.798 0.8162 41144 8.162 up up correct
AZYO.US Aziyo Biologics Inc 20201216 0 13.71 13.99 12.36 12.36 39700 12.36 down down correct
BAND.US Bandwidth Inc 20201216 0 174.51 178.749 172.855 175.42 262600 175.42 up up correct
BANF.US BancFirst Corporation 20201216 0 58.64 58.64 57.81 58 145134 56.7307 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201216 0 28.3 28.47 28.3 28.47 200 26.6757 up up correct
BANR.US Banner Corporation 20201216 0 46.44 46.44 45.72 45.88 137558 44.4911 down down correct
BANX.US StoneCastle Financial Corp 20201216 0 21.15 21.19 20.96 21.02 17503 19.5143 down down correct
BASE.US Couchbase Inc. Common Stock 20201216 0 25.44 25.44 25.39 25.39 400 25.39 down up incorrect
BATRA.US The Liberty Braves Group 20201216 0 24.9 25.95 24.87 25.59 85900 25.59 up up correct
BATRK.US The Liberty Braves Group 20201216 0 24.25 25.56 24.25 25.2 406000 25.2 up up correct
BBBY.US Bed Bath & Beyond Inc 20201216 0 19.431 19.85 18.93 19.81 6179209 19.81 up up correct
BBCP.US Concrete Pumping Holdings Inc 20201216 0 3.59 3.74 3.55 3.71 80800 3.71 up up correct
BBGI.US Beasley Broadcast Group Inc 20201216 0 1.42 1.53 1.41 1.5 1474400 1.5 up up correct
BBI.US Brickell Biotech Inc 20201216 0 0.7 0.7 0.67 0.69 1447000 0.69 down down correct
BBIG.US Vinco Ventures Inc 20201216 0 1.38 1.4 1.38 1.39 70729 1.39 up up correct
BBIO.US BridgeBio Pharma Inc 20201216 0 60.82 61.72 60.35 61.54 509100 61.54 up up correct
BBQ.US BBQ Holdings Inc 20201216 0 4.93 5.09 4.79 4.95 65000 4.95 up up correct
BBSI.US Barrett Business Services Inc 20201216 0 72.35 72.68 71.16 72.22 66359 71.052 down down correct
BCAB.US BioAtla Inc 20201216 0 30.55 32.44 27.15 31.02 4067500 31.02 up down incorrect
BCBP.US BCB Bancorp Inc 20201216 0 11.24 11.39 11.205 11.28 25522 10.8055 up up correct
BCDA.US BioCardia Inc 20201216 0 6.23 6.5 5.2019 5.8 11407370 5.8 down down correct
BCDAW.US BioCardia Inc 20201216 0 3.05 3.05 1.77 2.3861 45120 2.3861 down up incorrect
BCEL.US Atreca Inc 20201216 0 17 17.65 16.68 16.84 162400 16.84 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201216 0 5.27 5.35 4.96 5.08 639723 5.08 down down correct
BCML.US BayCom Corp 20201216 0 15.24 15.4 15.2 15.24 22200 15.24
BCOR.US Blucora Inc 20201216 0 13.7 13.78 13.52 13.57 205414 13.57 down down correct
BCOV.US Brightcove Inc 20201216 0 17.09 17.42 17.059 17.19 172401 17.19 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201216 0 7.5912 7.5912 7.5076 7.5076 4080 7.5076 down down correct
BCPC.US Balchem Corporation 20201216 0 112.5 113.34 111.399 112.24 231075 111.2293 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20201216 0 8.45 8.61 8.165 8.29 5349794 8.29 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20201216 0 4.71 4.71 4.2307 4.2307 1198 4.2307 down down correct
BCYC.US Bicycle Therapeutics plc 20201216 0 18.96 19.69 18.87 18.87 39300 18.87 down down correct
BDREX.US BDREX 20201216 0 9.6 9.6 9.6 9.6 0 1.8688
BDRWX.US BDRWX 20201216 0 9.59 9.59 9.59 9.59 0 1.8525
BDSI.US BioDelivery Sciences International Inc 20201216 0 4.45 4.57 4.42 4.53 856326 4.53 up up correct
BDSX.US Biodesix Inc 20201216 0 16.38 17.055 15.67 16.67 128700 16.67 up up correct
BDTX.US Black Diamond Therapeutics Inc 20201216 0 34.41 35.22 34.25 34.5 261530 34.5 up up correct
BEAM.US Beam Therapeutics Inc 20201216 0 79.07 79.795 66.154 72.15 1596400 72.15 down down correct
BECN.US Beacon Roofing Supply Inc 20201216 0 39.33 39.52 37.865 38.09 459859 38.09 down down correct
BEEM.US Beam Global 20201216 0 37.52 39.76 35.19 39.15 692245 39.15 up up correct
BEEMW.US Beam Global 20201216 0 30.8 33.11 29.11 32.57 12523 32.57 up up correct
BELFA.US Bel Fuse Inc 20201216 0 15.94 16.71 15.6937 15.85 3141 15.5938 down down correct
BELFB.US Bel Fuse Inc 20201216 0 17.35 18.23 16.85 18.2 51088 17.8587 up up correct
BFC.US Bank First Corporation 20201216 0 70.099 70.63 68.7 69.21 17770 67.876 down down correct
BFI.US BurgerFi International Inc 20201216 0 14.69 15.74 14.125 15.7 447793 15.7 up up correct
BFIIW.US BurgerFi International LLC 20201216 0 2.9 2.9018 2.6481 2.88 244842 2.88 down up incorrect
BFIN.US BankFinancial Corporation 20201216 0 8.88 8.92 8.8 8.84 20228 8.5109 down down correct
BFRA.US Biofrontera AG 20201216 0 6.9 7.11 6.85 7.01 10420 7.01 up up correct
BFST.US Business First Bancshares Inc 20201216 0 21.4 21.65 20.99 21.17 19595 20.7704 down down correct
BGCP.US BGC Partners Inc 20201216 0 4.43 4.48 4.26 4.34 2199234 4.3051 down down correct
BGFDX.US BGFDX 20201216 0 23.67 23.67 23.67 23.67 0 23.0375
BGFLX.US BGFLX 20201216 0 23.64 23.64 23.64 23.64 0 22.9811
BGFTX.US BGFTX 20201216 0 23.6 23.6 23.6 23.6 0 22.9998
BGFV.US Big 5 Sporting Goods Corporation 20201216 0 8.66 9.07 8.63 8.64 745443 7.8217 down up incorrect
BGFVX.US BGFVX 20201216 0 24.64 24.64 24.64 24.64 0 24.0127
BGNE.US BeiGene Ltd 20201216 0 253.03 254.72 241.45 247.63 603100 247.63 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201216 0 0.904 0.919 0.89 0.892 607700 0.892 down down correct
BHF.US Brighthouse Financial Inc 20201216 0 34.7 34.989 34.26 34.6 799400 34.6 down down correct
BHFAL.US Brighthouse Financial Inc 20201216 0 27.524 27.79 27.524 27.78 9380 26.2017 up up correct
BHFAN.US Brighthouse Financial Inc 20201216 0 26.35 26.35 26.12 26.29 100783 24.8374 down down correct
BHFAO.US Brighthouse Financial Inc 20201216 0 27.685 27.8 27.67 27.75 29580 26.1162 up up correct
BHFAP.US Brighthouse Financial Inc 20201216 0 27.47 27.6899 27.47 27.62 17727 25.9962 up down incorrect
BHSEU.US Bull Horn Holdings Corp 20201216 0 10.15 10.154 10.1 10.15 39400 10.15
BHTG.US BioHiTech Global Inc 20201216 0 1.26 1.26 1.21 1.22 354800 1.22 down down correct
BIDU.US Baidu Inc 20201216 0 189.34 201.1073 185.53 190.4 32288400 190.4 up up correct
BIGC.US BigCommerce Holdings Inc 20201216 0 70.15 73.88 68.45 71.91 2897310 71.91 up up correct
BIIB.US Biogen Inc 20201216 0 249.07 251.2266 246.197 248.19 1155077 248.19 down down correct
BILI.US Bilibili Inc 20201216 0 77.97 81.81 77.97 78.83 3695300 78.83 up up correct
BIMI.US BIMI International Medical Inc 20201216 0 1.83 1.92 1.83 1.86 607867 1.86 up up correct
BIOC.US Biocept Inc 20201216 0 5.3 5.3281 5.09 5.1 212755 5.1 down down correct
BIOL.US BIOLASE Inc 20201216 0 0.2884 0.2897 0.276 0.2815 2402389 0.2815 down down correct
BIOX.US Bioceres Crop Solutions Corp 20201216 0 5.45 5.59 5.3 5.48 47800 5.48 up up correct
BITF.US Bitfarms Ltd. Common Stock 20201216 0 0.99 1.04 0.94 1.04 2113050 1.04 up up correct
BIVI.US BioVie Inc 20201216 0 12.76 13 11.74 13 80945 13 up up correct
BJRI.US BJ's Restaurants Inc 20201216 0 34.38 35.08 33.89 34.41 362795 34.41 up up correct
BKCC.US BlackRock Capital Investment Corporation 20201216 0 2.77 2.7837 2.69 2.7 230367 2.4462 down down correct
BKEP.US Blueknight Energy Partners L.P 20201216 0 1.79 1.81 1.76 1.81 115117 1.7141 up up correct
BKEPP.US Blueknight Energy Partners L.P 20201216 0 6.319 6.35 6.3 6.32 7331 5.7702 up down incorrect
BKNG.US Booking Holdings Inc 20201216 0 2118.2 2118.2 2077.3999 2098.71 238600 2098.71 down up incorrect
BKR.US Baker Hughes Company 20201216 0 21.85 21.85 21.19 21.5 5950551 20.8439 down down correct
BKSC.US Bank of South Carolina Corporation 20201216 0 16.29 16.39 16.21 16.22 4191 15.5997 down down correct
BKYI.US BIO 20201216 0 3.57 3.62 3.51 3.53 173571 3.53 down up incorrect
BL.US BlackLine Inc 20201216 0 127.68 131.36 127.68 128.63 378900 128.63 up down incorrect
BLBD.US Blue Bird Corporation 20201216 0 17.09 17.1483 16.41 16.7 113846 16.7 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20201216 0 3 3 3 3 100 3
BLCM.US Bellicum Pharmaceuticals Inc 20201216 0 2.98 3.05 2.8 2.99 575300 2.99 up up correct
BLCT.US BlueCity Holdings Limited 20201216 0 10.58 10.79 10.02 10.09 285800 10.09 down down correct
BLDE.US Blade Air Mobility Inc 20201216 0 10.473 10.5 10.232 10.35 1699100 10.35 down down correct
BLDEW.US Blade Air Mobility Inc 20201216 0 2.12 2.15 1.8 1.85 775853 1.85 down down correct
BLDP.US Ballard Power Systems Inc 20201216 0 19.59 19.72 18.95 19.64 3392100 19.64 up up correct
BLFS.US BioLife Solutions Inc 20201216 0 42 43.0356 40.76 41.86 471083 41.86 down down correct
BLI.US Berkeley Lights Inc 20201216 0 83.46 87.703 82.805 87.04 230700 87.04 up up correct
BLIN.US Bridgeline Digital Inc 20201216 0 2.88 2.88 2.8 2.82 43300 2.82 down up incorrect
BLKB.US Blackbaud Inc 20201216 0 57.53 58.305 56.69 57.38 448622 57.38 down down correct
BLMN.US Bloomin' Brands Inc 20201216 0 18.45 18.97 18.15 18.7 2020193 18.7 up up correct
BLNK.US Blink Charging Co 20201216 0 28.405 31.9 28.05 31.61 17983090 31.61 up up correct
BLNKW.US BLNKW 20201216 0 24.64 27.5309 24.09 27.24 67540 27.24 up up correct
BLPH.US Bellerophon Therapeutics Inc 20201216 0 7.25 7.3 6.72 7.15 78646 7.15 down down correct
BLRX.US BioLineRx Ltd 20201216 0 2.8 3.07 2.4 2.86 13694300 2.86 up up correct
BLSA.US BCLS Acquisition Corp 20201216 0 10.85 10.85 10.85 10.85 300 10.85
BLU.US BELLUS Health Inc 20201216 0 3.08 3.11 2.96 3.02 574609 3.02 down down correct
BLUCX.US Bluestone Community Development Fund 20201216 0 10.12 10.12 10.12 10.12 0 9.8539
BLUE.US bluebird bio Inc 20201216 0 44.6678 44.7528 43.3285 44.4279 882642 28.7746 down down correct
BMRA.US Biomerica Inc 20201216 0 5.76 5.84 5.46 5.54 110657 5.54 down down correct
BMRC.US Bank of Marin Bancorp 20201216 0 38.16 40.09 38.16 38.91 29991 37.9113 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20201216 0 85.671 90.7 85.65 89.28 2899893 89.28 up up correct
BMTC.US Bryn Mawr Bank Corporation 20201216 0 32.09 32.09 31.0351 31.9 108303 31.033 down down correct
BNFT.US Benefitfocus Inc 20201216 0 14.16 14.37 13.97 14.25 144667 14.25 up up correct
BNGO.US Bionano Genomics Inc 20201216 0 0.51 0.519 0.4925 0.51 4934101 0.51
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201216 0 0.17 0.17 0.1685 0.1685 338 0.1685 down up incorrect
BNR.US Burning Rock Biotech Limited 20201216 0 24.5 25.55 24.02 25 177453 25 up up correct
BNSO.US Bonso Electronics International Inc 20201216 0 4.37 4.39 4.33 4.39 5285 4.39 up down incorrect
BNTC.US Benitec Biopharma Inc 20201216 0 2.79 2.82 2.72 2.78 125017 2.78 down down correct
BNTX.US BioNTech SE 20201216 0 112.22 112.85 102.33 105.78 4802600 105.78 down down correct
BOCH.US Bank of Commerce Holdings 20201216 0 10.2 10.26 10.04 10.06 13547 9.8677 down down correct
BOKF.US BOK Financial Corporation 20201216 0 70.76 71.03 70.07 70.4 260364 68.8184 down down correct
BOMN.US Boston Omaha Corporation 20201216 0 23.24 23.24 22.74 22.96 51900 22.96 down down correct
BOOM.US DMC Global Inc 20201216 0 47.79 47.79 45.8 45.99 87402 45.99 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201216 0 2.67 2.68 2.62 2.64 4600 2.64 down down correct
BOTJ.US Bank of the James Financial Group Inc 20201216 0 12.64 12.64 12.25 12.25 2680 10.9416 down up incorrect
BOXL.US Boxlight Corporation 20201216 0 1.69 1.7 1.651 1.66 1553300 1.66 down down correct
BPMC.US Blueprint Medicines Corporation 20201216 0 117.54 119.5 116.37 117.39 447705 117.39 down down correct
BPOP.US Popular Inc 20201216 0 55.75 55.775 54.72 55.45 569996 54.187 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201216 0 25.75 25.84 25.445 25.84 1838 24.4755 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201216 0 26.312 26.39 26.2 26.39 2871 25.5487 up up correct
BPRN.US The Bank of Princeton 20201216 0 24.35 24.6217 23.66 23.66 3265 23.1335 down down correct
BPTH.US Bio 20201216 0 3.86 3.89 3.76 3.78 96869 3.78 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201216 0 15.9 15.9 15.54 15.58 890000 15.1286 down down correct
BPYPN.US Brookfield Property Partners L.P 20201216 0 22.37 22.4 21.93 22.045 19300 20.7431 down down correct
BPYPO.US Brookfield Property Partners L.P 20201216 0 23.85 23.85 23.26 23.73 22500 22.2773 down down correct
BPYPP.US Brookfield Property Partners L.P 20201216 0 24.3 24.47 24.1 24.15 13600 22.6583 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201216 0 1.38 1.44 1.29 1.34 893938 1.34 down up incorrect
BRID.US Bridgford Foods Corporation 20201216 0 19.02 19.4 18.53 18.53 2200 18.53 down down correct
BRKL.US Brookline Bancorp Inc 20201216 0 12 12.18 11.89 11.89 290960 11.5219 down down correct
BRKR.US Bruker Corporation 20201216 0 54.71 54.87 53.95 54.47 316429 54.3528 down down correct
BRKS.US Brooks Automation Inc 20201216 0 74.56 74.9133 71.7 73.09 526656 72.8427 down down correct
BRLIR.US Brilliant Acquisition Corporation 20201216 0 0.33 0.33 0.33 0.33 3 0.33
BRLIU.US Brilliant Acquisition Corporation 20201216 0 10.813 10.813 10.813 10.813 0 10.813
BRLIW.US Brilliant Acquisition Corporation 20201216 0 0.65 0.67 0.64 0.65 70478 0.65
BROG.US Brooge Energy Limited 20201216 0 10.997 11 10.49 10.75 3200 10.75 down down correct
BROGW.US Brooge Energy Limited 20201216 0 0.69 0.69 0.69 0.69 12 0.69
BRP.US BRP Group Inc 20201216 0 29.01 30.23 28.908 29.9 454600 29.9 up up correct
BRQS.US Borqs Technologies Inc 20201216 0 1.04 1.04 0.96 1.02 1801397 1.02 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20201216 0 0.0095 0.0098 0.0085 0.0091 45326646 36.4 down down correct
BRY.US Berry Corporation 20201216 0 3.78 3.89 3.75 3.8 733530 3.6916 up up correct
BSBK.US Bogota Financial Corp 20201216 0 9.31 9.31 9.04 9.07 3600 9.07 down down correct
BSET.US Bassett Furniture Industries Incorporated 20201216 0 19 19.28 18.67 19 41835 18.5655
BSFC.US Blue Star Foods Corp. Common Stock 20201216 0 2.13 2.13 2.13 2.13 0 2.13
BSGM.US BioSig Technologies Inc 20201216 0 4.74 4.88 4.465 4.49 328400 4.49 down down correct
BSQR.US BSQUARE Corporation 20201216 0 1.32 1.35 1.29 1.32 57000 1.32
BSRR.US Sierra Bancorp 20201216 0 24.19 24.72 24.145 24.35 46614 23.5122 up down incorrect
BSVN.US Bank7 Corp 20201216 0 12.78 12.9256 12.5 12.5 5538 12.1179 down down correct
BSY.US Bentley Systems Incorporated 20201216 0 34.58 35.87 33.76 35.66 239070 35.5798 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20201216 0 46.5 47.68 45.043 46.29 283900 46.29 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201216 0 10 10.02 10 10.01 231700 10.01 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20201216 0 10.5 10.5 10.46 10.5 1800 10.5
BTAQW.US Burgundy Technology Acquisition Corporation 20201216 0 1.09 1.12 1.0199 1.02 58431 1.02 down up incorrect
BTB.US Bit Brother Limited 20201216 0 1.76 1.78 1.7 1.77 163500 1.77 up up correct
BTBT.US Bit Digital Inc 20201216 0 6.88 7.05 4.79 5.05 11541660 5.05 down down correct
BTCS.US BTCS Inc. Common Stock 20201216 0 0.169 0.189 0.152 0.158 520661 1.58 down down correct
BTCY.US Biotricity Inc. Common Stock 20201216 0 0.75 0.8 0.75 0.79 72200 0.79 up down incorrect
BTRS.US BTRS Holdings Inc 20201216 0 15.48 15.48 14.275 14.56 293016 14.56 down down correct
BTRSW.US BTRS Holdings Inc 20201216 0 3.84 3.95 3.68 3.755 89686 3.755 down down correct
BTWN.US Bridgetown Holdings Limited 20201216 0 12.64 13.57 12.26 13.1 8131970 13.1 up up correct
BTWNU.US Bridgetown Holdings Limited 20201216 0 13.8 14.8 13.396 14.31 1789800 14.31 up up correct
BTWNW.US Bridgetown Holdings Limited 20201216 0 3.3 3.74 3.19 3.7 942068 3.7 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201216 0 2.25 2.36 2.17 2.19 256785 4.38 down down correct
BUSE.US First Busey Corporation 20201216 0 21.75 21.86 21.58 21.65 171537 20.8519 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201216 0 3.35 3.51 3.2 3.22 306500 3.22 down up incorrect
BWACU.US Better World Acquisition Corp 20201216 0 10.3272 10.4 10.3 10.4 1100 10.4 up up correct
BWAY.US BrainsWay Ltd 20201216 0 6.22 6.22 6.12 6.15 15800 6.15 down up incorrect
BWB.US Bridgewater Bancshares Inc 20201216 0 12.78 12.78 12.43 12.5 62100 12.5 down down correct
BWEN.US Broadwind Inc 20201216 0 4.37 4.46 4.12 4.21 209100 4.21 down down correct
BWFG.US Bankwell Financial Group Inc 20201216 0 20.27 20.27 19.56 19.63 16595 19.1758 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201216 0 29.77 31.29 29.75 30.26 77200 28.8353 up up correct
BXRX.US Baudax Bio Inc 20201216 0 1.07 1.08 1.02 1.04 3064125 1.04 down down correct
BYFC.US Broadway Financial Corporation 20201216 0 1.7 1.73 1.69 1.7 102167 1.7
BYND.US Beyond Meat Inc 20201216 0 138.15 141.6 137.63 139.37 2210274 139.37 up up correct
BYRN.US Byrna Technologies Inc 20201216 0 16.4 16.4 15.6 16.003 14119 16.003 down up incorrect
BYSI.US BeyondSpring Inc 20201216 0 11.19 11.48 10.76 11.32 334400 11.32 up up correct
BZUN.US Baozun Inc 20201216 0 35.1 35.49 34.15 35.21 778952 35.21 up down incorrect
CAAS.US China Automotive Systems Inc 20201216 0 7 7 6.55 6.78 321899 6.78 down up incorrect
CABA.US Cabaletta Bio Inc 20201216 0 15.06 15.24 13.37 13.7 185900 13.7 down down correct
CAC.US Camden National Corporation 20201216 0 37.22 37.22 36.54 36.88 30066 35.7349 down down correct
CACC.US Credit Acceptance Corporation 20201216 0 341.77 342.59 337 339.22 82428 339.22 down down correct
CADCX.US CADCX 20201216 0 24.93 24.93 24.93 24.93 0 23.6988
CADE.US PA 20201216 0 26.52 26.65 26.435 26.51 9416 25.178 down down correct
CADEX.US CADEX 20201216 0 24.99 24.99 24.99 24.99 0 23.7594
CADFX.US CION Ares Diversified Credit Fund W 20201216 0 25.13 25.13 25.13 25.13 0 23.9028
CADSX.US CADSX 20201216 0 25.06 25.06 25.06 25.06 0 23.8301
CADUX.US CADUX 20201216 0 25.08 25.08 25.08 25.08 0 23.8532
CADWX.US CADWX 20201216 0 25 25 25 25 0 23.7714
CAKE.US The Cheesecake Factory Incorporated 20201216 0 36.71 38.1 36.58 36.77 921036 36.77 up up correct
CALA.US Calithera Biosciences Inc 20201216 0 5.25 6.185 5.25 5.87 2601800 5.87 up up correct
CALB.US California BanCorp 20201216 0 17.25 17.25 17.25 17.25 5396 17.25
CALM.US Cal 20201216 0 37.45 37.84 37.35 37.58 336220 37.5462 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20201216 0 33.986 34.43 33.986 34.43 800 34.43 up down incorrect
CAMP.US CalAmp Corp 20201216 0 11 11.29 10.64 10.81 286629 10.81 down down correct
CAMT.US Camtek Ltd 20201216 0 20.25 20.32 19.82 20.03 72800 20.03 down down correct
CAN.US Canaan Inc 20201216 0 3.968 4.11 3.689 3.8 11403200 3.8 down down correct
CAPR.US Capricor Therapeutics Inc 20201216 0 4.23 4.31 4.12 4.24 411528 4.24 up up correct
CAR.US Avis Budget Group Inc 20201216 0 37.8 38.2672 36.82 37.7 1137452 37.7 down down correct
CARA.US Cara Therapeutics Inc 20201216 0 15.22 15.29 14.75 14.86 340992 14.86 down down correct
CARE.US Carter Bankshares Inc 20201216 0 9.89 10.48 9.8 10.22 108900 10.22 up up correct
CARG.US CarGurus Inc 20201216 0 32 32.87 31.81 32.42 2947600 32.42 up up correct
CARV.US Carver Bancorp Inc 20201216 0 6.67 6.72 6.46 6.53 216377 6.53 down down correct
CASA.US Casa Systems Inc 20201216 0 6.73 6.89 6.53 6.57 208800 6.57 down down correct
CASH.US Meta Financial Group Inc 20201216 0 35.39 36.457 34.97 35.07 268320 34.9337 down down correct
CASI.US CASI Pharmaceuticals Inc 20201216 0 2.52 2.68 2.37 2.61 665900 2.61 up up correct
CASS.US Cass Information Systems Inc 20201216 0 43.26 43.26 42.72 42.9 27545 41.8457 down down correct
CASY.US Casey's General Stores Inc 20201216 0 177 178.2999 174.3 176.86 247787 175.6531 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201216 0 2.12 2.15 2.02 2.08 965421 12.48 down down correct
CATC.US Cambridge Bancorp 20201216 0 73.37 73.5399 72.04 72.2 9975 70.215 down down correct
CATY.US Cathay General Bancorp 20201216 0 31.03 31.315 30.47 31.1 320826 30.3797 up up correct
CBAN.US Colony Bankcorp Inc 20201216 0 14.48 14.48 14.14 14.14 5137 13.7907 down down correct
CBAT.US CBAK Energy Technology Inc 20201216 0 5.09 5.19 4.9 4.93 1996617 4.93 down down correct
CBAY.US CymaBay Therapeutics Inc 20201216 0 7.35 7.4 7.09 7.19 671199 7.19 down down correct
CBFV.US CB Financial Services Inc 20201216 0 21.11 21.2518 20.51 20.51 3913 19.6302 down down correct
CBIO.US Catalyst Biosciences Inc 20201216 0 7.39 7.42 6.86 6.91 302942 6.91 down down correct
CBLI.US Cleveland BioLabs Inc 20201216 0 2.82 2.842 2.71 2.71 81235 2.71 down up incorrect
CBMB.US CBM Bancorp Inc 20201216 0 14.11 14.11 13.66 13.66 441 12.786 down down correct
CBNK.US Capital Bancorp Inc 20201216 0 12.93 12.93 12.56 12.56 10881 12.5095 down up incorrect
CBOE.US Cboe Global Markets Inc 20201216 0 91.36 91.85 90.0188 90.43 536891 89.3659 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20201216 0 136.25 138.43 134.6281 136.49 204592 134.2382 up up correct
CBSH.US Commerce Bancshares Inc 20201216 0 64.48 64.7867 63.57 64.57 402867 60.6122 up down incorrect
CBTX.US CBTX Inc 20201216 0 24.84 25.22 24.3263 25.1 92918 24.6604 up up correct
CCAC.US WT 20201216 0 1.6 1.6 1.33 1.425 124380 1.425 down down correct
CCAP.US Crescent Capital BDC Inc 20201216 0 14.97 14.999 14.57 14.68 16100 13.3275 down down correct
CCB.US Coastal Financial Corporation 20201216 0 22.57 23.508 22 22 20300 22 down down correct
CCBG.US Capital City Bank Group Inc 20201216 0 25.89 26.35 25.58 25.58 35564 24.9703 down down correct
CCCC.US C4 Therapeutics Inc 20201216 0 33.64 34.07 31.88 32.16 358100 32.16 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201216 0 27.85 28.24 27.7 28.19 102860 26.1948 up up correct
CCEL.US Cryo 20201216 0 7.59 7.59 7.59 7.59 0 7.59
CCEP.US Coca 20201216 0 47.14 47.63 46.76 47.13 897158 45.7556 down down correct
CCLFX.US CCLFX 20201216 0 10.53 10.53 10.53 10.53 0 9.6604
CCLP.US CSI Compressco LP 20201216 0 1.14 1.16 1.11 1.145 49983 1.1221 up up correct
CCMP.US CMC Materials Inc 20201216 0 149.31 149.31 145.18 145.98 123049 143.7986 down down correct
CCNC.US Code Chain New Continent Limited 20201216 0 2.05 2.08 1.72 1.82 1053911 1.82 down down correct
CCNE.US CNB Financial Corporation 20201216 0 21.33 21.655 21.31 21.57 36977 20.9818 up up correct
CCNEP.US CNB Financial Corporation 20201216 0 25.6 25.7 25.48 25.5 13800 23.896 down down correct
CCOI.US Cogent Communications Holdings Inc 20201216 0 61.2 61.915 60.06 60.47 465887 57.8421 down down correct
CCRN.US Cross Country Healthcare Inc 20201216 0 9.85 9.9 9.45 9.67 346839 9.67 down up incorrect
CCXI.US ChemoCentryx Inc 20201216 0 65.4 65.41 60.89 60.95 553251 60.95 down down correct
CD.US Chindata Group Holdings Limited 20201216 0 18.93 18.93 17.92 18.18 238746 18.18 down down correct
CDAK.US Codiak BioSciences Inc 20201216 0 15.73 16 15.4 15.42 96300 15.42 down down correct
CDEV.US Centennial Resource Development Inc 20201216 0 1.71 1.74 1.65 1.7 4196400 1.7 down down correct
CDK.US CDK Global Inc 20201216 0 51.42 51.7 50.33 51.12 1012724 50.4419 down down correct
CDLX.US Cardlytics Inc 20201216 0 134.6 137.16 133.07 134.93 434200 134.93 up up correct
CDMO.US Avid Bioservices Inc 20201216 0 10.58 10.79 10.12 10.63 542200 10.63 up up correct
CDNA.US CareDx Inc 20201216 0 67.7 68.27 65.62 66.7 922148 66.7 down down correct
CDNS.US Cadence Design Systems Inc 20201216 0 123.86 125.97 123.7932 125.4 1633953 125.4 up up correct
CDTX.US Cidara Therapeutics Inc 20201216 0 2.11 2.159 2.01 2.08 210700 2.08 down down correct
CDW.US CDW Corporation 20201216 0 132.71 133.185 131.774 132.26 570052 131.0074 down up incorrect
CDXC.US ChromaDex Corporation 20201216 0 4.73 5.03 4.7 4.85 684208 4.85 up up correct
CDXS.US Codexis Inc 20201216 0 19.62 19.99 19.12 19.25 658700 19.25 down down correct
CDZI.US Cadiz Inc 20201216 0 10.41 10.53 10.28 10.345 226249 10.345 down down correct
CECE.US CECO Environmental Corp 20201216 0 7.45 7.45 7.15 7.17 41691 7.17 down down correct
CEDAX.US CEDAX 20201216 0 25.29 25.29 25.29 25.29 0 24.8772
CEDIX.US Destra International & Event 20201216 0 25.3 25.3 25.3 25.3 0 24.3896
CEDLX.US CEDLX 20201216 0 25.27 25.27 25.27 25.27 0 24.8883
CEDTX.US CEDTX 20201216 0 25.25 25.25 25.25 25.25 0 24.8939
CELC.US Celcuity Inc 20201216 0 11.42 11.43 10.9 11 17100 11 down down correct
CELH.US Celsius Holdings Inc 20201216 0 36.01 40.24 35.54 39.69 1423650 39.69 up up correct
CELU.US Celularity Inc 20201216 0 11.35 11.44 11.15 11.25 817000 11.25 down down correct
CEMI.US Chembio Diagnostics Inc 20201216 0 5.42 5.5 5.05 5.06 1191800 5.06 down down correct
CENT.US Central Garden & Pet Company 20201216 0 37.77 38.34 37.6 38.07 69700 38.07 up up correct
CENTA.US Central Garden & Pet Company 20201216 0 35.32 35.65 35.02 35.59 169905 35.59 up up correct
CENX.US Century Aluminum Company 20201216 0 10.69 10.69 10.41 10.63 700052 10.63 down down correct
CERC.US Cerecor Inc 20201216 0 2.73 2.74 2.65 2.71 153703 2.71 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20201216 0 17.18 18.835 15.31 16.34 1499373 16.34 down up incorrect
CERN.US Cerner Corporation 20201216 0 75.76 77.5 75.44 77.4 3245802 76.277 up up correct
CERS.US Cerus Corporation 20201216 0 7.04 7.105 6.83 6.83 2007770 6.83 down up incorrect
CERT.US Certara Inc 20201216 0 34.95 39.3 34.14 38.78 2060200 38.78 up up correct
CETX.US Cemtrex Inc 20201216 0 1.27 1.34 1.25 1.29 651855 1.29 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20201216 0 0.087 0.087 0.085 0.085 810 0.085 down down correct
CEVA.US CEVA Inc 20201216 0 39.99 39.99 38.89 39.66 117139 39.66 down down correct
CFB.US CrossFirst Bankshares Inc 20201216 0 10.061 10.24 10.061 10.2 117000 10.2 up up correct
CFBK.US CF Bankshares Inc 20201216 0 16.35 16.63 16.31 16.63 6854 16.5166 up up correct
CFFI.US C&F Financial Corporation 20201216 0 37.31 37.6721 36.87 36.87 10098 35.7515 down down correct
CFFN.US Capitol Federal Financial Inc 20201216 0 12.33 12.34 12.17 12.24 417619 11.5496 down down correct
CFMS.US Conformis Inc 20201216 0 0.662 0.678 0.64 0.647 749200 0.647 down down correct
CFRX.US ContraFect Corporation 20201216 0 5.4 5.72 5.31 5.36 679600 5.36 down down correct
CG.US The Carlyle Group Inc 20201216 0 30.47 31.1 30.27 30.9 1444338 30.2352 up down incorrect
CGBD.US TCG BDC Inc 20201216 0 11.01 11.1 10.83 10.92 375083 9.7276 down down correct
CGC.US Canopy Growth Corporation 20201216 0 26.98 27.1 26.06 26.37 4125100 26.37 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201216 0 23.95 23.95 23.95 23.95 0 22.8515
CGEN.US Compugen Ltd 20201216 0 12.93 13.27 12 12.07 1449606 12.07 down down correct
CGNX.US Cognex Corporation 20201216 0 78.13 78.86 77.47 78.67 685555 78.4328 up up correct
CGO.US Calamos Global Total Return Fund 20201216 0 14.64 14.84 14.63 14.76 21614 13.688 up up correct
CGRN.US Capstone Green Energy Corporation 20201216 0 7.47 7.6 7.21 7.4 105556 7.4 down down correct
CHCI.US Comstock Holding Companies Inc 20201216 0 3.36 3.696 2.7843 3.03 956342 3.03 down down correct
CHCO.US City Holding Company 20201216 0 71.2 71.2 69.74 70.11 57366 67.9799 down down correct
CHDN.US Churchill Downs Incorporated 20201216 0 203.72 206.025 201.035 203.44 239523 202.8163 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20201216 0 23.77 24.25 23.17 23.85 471571 23.85 up up correct
CHEK.US Check 20201216 0 0.3299 0.33 0.321 0.33 1192437 0.33 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201216 0 13.26 13.51 13.26 13.48 287272 12.5084 up up correct
CHKP.US Check Point Software Technologies Ltd 20201216 0 123.78 123.78 120.61 120.76 1566266 120.76 down down correct
CHMG.US Chemung Financial Corporation 20201216 0 35.12 35.12 34.32 34.35 4253 33.1882 down down correct
CHNG.US Change Healthcare Inc 20201216 0 18.68 18.695 18.125 18.17 3815800 18.17 down down correct
CHNGU.US Change Healthcare Inc 20201216 0 64.25 64.38 63.82 63.91 244000 61.363 down down correct
CHNR.US China Natural Resources Inc 20201216 0 1.4 1.4178 1.3527 1.37 95838 1.37 down down correct
CHPM.US CHP Merger Corp 20201216 0 10.35 10.37 10.34 10.34 4100 10.34 down down correct
CHPMU.US CHP Merger Corp 20201216 0 10.45 10.45 10.45 10.45 0 10.45
CHPMW.US CHP Merger Corp 20201216 0 1.26 1.35 1.26 1.2698 11110 1.2698 up up correct
CHRS.US Coherus BioSciences Inc 20201216 0 17.96 17.96 17.35 17.43 1055867 17.43 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20201216 0 90.65 91.87 90.45 91.44 798121 89.4442 up up correct
CHSCL.US CHS Inc 20201216 0 29.05 29.14 28.8794 28.89 22704 27.0925 down down correct
CHSCM.US CHS Inc 20201216 0 27.95 28.07 27.7268 27.94 15036 26.3001 down down correct
CHSCN.US CHS Inc 20201216 0 27.98 27.99 27.71 27.71 24181 26.0039 down down correct
CHSCO.US CHS Inc 20201216 0 28.54 28.54 28.2237 28.26 33026 26.3809 down down correct
CHSCP.US CHS Inc 20201216 0 29.7 30.0489 29.53 29.7 24046 27.8168
CHTR.US Charter Communications Inc 20201216 0 646.28 649.64 634.47 642.43 1283866 642.43 down down correct
CHUY.US Chuy's Holdings Inc 20201216 0 25.97 26.69 25.44 25.88 73267 25.88 down down correct
CHW.US Calamos Global Dynamic Income Fund 20201216 0 9.61 9.6673 9.47 9.52 162959 8.7778 down down correct
CHX.US ChampionX Corporation 20201216 0 14.57 14.83 14.12 14.75 3340800 14.75 up up correct
CHY.US Calamos Convertible and High Income Fund 20201216 0 13.97 14.29 13.97 14.24 328575 13.2115 up up correct
CIDM.US Cinedigm Corp 20201216 0 0.834 0.84 0.792 0.8196 7726868 0.8196 down down correct
CIGI.US Colliers International Group Inc 20201216 0 92.23 92.23 89.44 90.81 22483 90.7198 down down correct
CIH.US China Index Holdings Limited 20201216 0 1.99 2.01 1.98 2 41800 2 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201216 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201216 0 80.87 82.7 80.61 82.04 998350 80.2692 up down incorrect
CIVB.US Civista Bancshares Inc 20201216 0 17.49 17.56 17.21 17.27 24413 16.8782 down up incorrect
CIZN.US Citizens Holding Company 20201216 0 21.7524 21.7524 21.24 21.32 12003 20.2714 down up incorrect
CJJD.US China Jo 20201216 0 1.02 1.065 1 1.03 440105 1.03 up up correct
CKPT.US Checkpoint Therapeutics Inc 20201216 0 2.53 2.87 2.518 2.76 1715400 2.76 up up correct
CLAR.US Clarus Corporation 20201216 0 15.26 15.75 15.26 15.55 144879 15.4803 up down incorrect
CLBK.US Columbia Financial Inc 20201216 0 15.53 15.54 15.36 15.47 199400 15.47 down up incorrect
CLBS.US Caladrius Biosciences Inc 20201216 0 1.47 1.54 1.435 1.49 201537 1.49 up down incorrect
CLBT.US Cellebrite DI 20201216 0 10.29 10.4 10.1 10.4 23800 10.4 up up correct
CLDB.US Cortland Bancorp 20201216 0 18.21 18.21 17.91 18 2953 17.6477 down down correct
CLDX.US Celldex Therapeutics Inc 20201216 0 17.52 19.65 17.48 18.84 648151 18.84 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20201216 0 4.07 4.3 4.01 4.12 262900 4.12 up down incorrect
CLFD.US Clearfield Inc 20201216 0 25.67 25.83 24 25.17 133560 25.17 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20201216 0 9.15 9.15 8.634 8.945 10100 8.945 down down correct
CLIR.US ClearSign Technologies Corporation 20201216 0 2.75 2.91 2.75 2.9 201840 2.9 up up correct
CLLS.US Cellectis S.A 20201216 0 29.11 30.29 28.19 28.19 1013080 28.19 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20201216 0 3.8 3.88 3.6577 3.83 103105 3.83 up up correct
CLNE.US Clean Energy Fuels Corp 20201216 0 4.77 4.81 4.34 4.47 3602060 4.47 down down correct
CLNN.US Clene Inc 20201216 0 11.14 11.14 11.02 11.04 2343 11.04 down down correct
CLOV.US Clover Health Investments Corp 20201216 0 10.99 11.1 10.7 10.88 7232134 10.88 down up incorrect
CLPS.US CLPS Incorporation 20201216 0 3.09 3.14 2.94 3 403142 3 down down correct
CLPT.US ClearPoint Neuro Inc 20201216 0 9.52 10.71 9.52 10.7 145000 10.7 up up correct
CLRB.US Cellectar Biosciences Inc 20201216 0 2.05 2.19 1.95 2.13 1729753 2.13 up up correct
CLRO.US ClearOne Inc 20201216 0 2.44 2.44 2.35 2.39 82600 2.39 down down correct
CLSD.US Clearside Biomedical Inc 20201216 0 2.18 2.3 2.09 2.13 255600 2.13 down down correct
CLSK.US CleanSpark Inc 20201216 0 17.35 17.6 16.23 16.53 2012539 16.53 down up incorrect
CLSN.US Celsion Corporation 20201216 0 0.68 0.7022 0.6632 0.67 1701309 0.67 down down correct
CLVS.US Clovis Oncology Inc 20201216 0 5.13 5.16 4.98 5.05 2041433 5.05 down down correct
CLWT.US Euro Tech Holdings Company Limited 20201216 0 1.854 1.944 1.854 1.89 3032 1.7895 up up correct
CLXT.US Calyxt Inc 20201216 0 4.36 4.83 4.36 4.81 385700 4.81 up up correct
CMBM.US Cambium Networks Corporation 20201216 0 24.37 26.09 24.37 25.74 433700 25.74 up up correct
CMCO.US Columbus McKinnon Corporation 20201216 0 42.24 42.65 42.1 42.29 80089 42.077 up up correct
CMCSA.US Comcast Corporation 20201216 0 51.68 52.07 51.01 51.43 13129800 50.5207 down down correct
CMCT.US CIM Commercial Trust Corporation 20201216 0 11.61 12 11.53 12 81960 11.5826 up up correct
CMCTP.US CIM Commercial Trust Corporation 20201216 0 23.7 23.72 23.65 23.65 1908 22.0962 down down correct
CME.US CME Group Inc 20201216 0 181.44 183.23 181 181.72 1223639 173.6966 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201216 0 15.49 15.61 15.29 15.5 258200 15.5 up up correct
CMII.US CM Life Sciences II Inc 20201216 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201216 0 9.12 9.47 8.941 9.21 42000 9.21 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201216 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201216 0 43.52 47.04 36.32 41.92 162283 41.92 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20201216 0 15.05 15.899 14.31 14.62 27400 14.62 down down correct
CMPR.US Cimpress plc 20201216 0 93.03 93.53 89.41 90.47 100515 90.47 down down correct
CMPS.US COMPASS Pathways plc 20201216 0 56.49 57.99 53.5 56.69 228374 56.69 up up correct
CMRX.US Chimerix Inc 20201216 0 5.23 5.4 5.13 5.26 327552 5.26 up up correct
CMTL.US Comtech Telecommunications Corp 20201216 0 18.17 19.51 18.17 18.86 353498 18.5338 up up correct
CNBKA.US Century Bancorp Inc 20201216 0 74.5 79.27 74.5 79.19 12736 78.6297 up up correct
CNCE.US Concert Pharmaceuticals Inc 20201216 0 13.4 13.4 12.64 12.75 169800 12.75 down down correct
CNDT.US Conduent Incorporated 20201216 0 5.21 5.34 5.15 5.215 1654600 5.215 up up correct
CNET.US ZW Data Action Technologies Inc 20201216 0 1.4 1.4 1.25 1.34 5198690 1.34 down down correct
CNFR.US Conifer Holdings Inc 20201216 0 2.36 2.36 2.268 2.3 11900 2.3 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201216 0 21.68 21.68 21.6 21.6 1157 20.1738 down down correct
CNNB.US Cincinnati Bancorp Inc 20201216 0 11.55 11.55 11.484 11.53 1100 11.53 down down correct
CNOB.US ConnectOne Bancorp Inc 20201216 0 21.03 21.08 20.61 20.86 116964 20.5422 down down correct
CNRLX.US CNRLX 20201216 0 11.59 11.59 11.59 11.59 0 11.59
CNROX.US CNROX 20201216 0 10.41 10.41 10.41 10.41 0 9.3341
CNSL.US Consolidated Communications Holdings Inc 20201216 0 5.18 5.2 5.05 5.09 433382 5.09 down down correct
CNSP.US CNS Pharmaceuticals Inc 20201216 0 2.24 2.303 2.12 2.18 182700 2.18 down down correct
CNTG.US Centogene N.V 20201216 0 11.88 12.118 11.11 11.29 116200 11.29 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20201216 0 232 232 232 232 2900 232
CNTY.US Century Casinos Inc 20201216 0 6.3 6.3 6.05 6.12 257252 6.12 down down correct
CNXC.US Concentrix Corporation 20201216 0 100.05 100.05 95.52 99.41 237500 99.2751 down down correct
CNXN.US PC Connection Inc 20201216 0 47.38 47.755 46.28 46.45 47001 45.2338 down down correct
COCP.US Cocrystal Pharma Inc 20201216 0 1.48 1.4998 1.41 1.43 1195586 1.43 down down correct
CODA.US Coda Octopus Group Inc 20201216 0 6.15 6.435 6.15 6.33 11885 6.33 up up correct
CODX.US Co 20201216 0 10.97 11.05 10.63 10.67 883399 10.67 down down correct
COFS.US ChoiceOne Financial Services Inc 20201216 0 31 31.35 30.07 30.07 15464 29.003 down up incorrect
COGT.US Cogent Biosciences Inc 20201216 0 10.72 11.73 10.72 10.88 664310 10.88 up up correct
COHR.US Coherent Inc 20201216 0 141.84 144 139.2 140.62 222515 140.62 down down correct
COHU.US Cohu Inc 20201216 0 37.3 37.5966 36.31 37.11 310862 37.11 down down correct
COKE.US Coca 20201216 0 266.5 268.75 265.7966 267.08 22026 266.276 up down incorrect
COLB.US Columbia Banking System Inc 20201216 0 34.2 34.52 34 34.36 328334 33.4066 up up correct
COLL.US Collegium Pharmaceutical Inc 20201216 0 19.5 20.07 19.22 19.56 446970 19.56 up up correct
COLM.US Columbia Sportswear Company 20201216 0 85.72 87.21 85.64 86.74 203634 85.877 up up correct
COMM.US CommScope Holding Company Inc 20201216 0 13.33 13.33 12.975 13.05 1576895 12.9512 down down correct
COMS.US COMSovereign Holding Corp 20201216 0 1.78 1.78 1.5 1.69 21156 5.07 down down correct
CONE.US CyrusOne Inc 20201216 0 68.28 69.21 68.05 68.99 1398497 67.0623 up up correct
CONN.US Conn's Inc 20201216 0 11.67 12.35 11.53 12.17 410695 12.17 up down incorrect
CONXU.US CONX Corp 20201216 0 10.35 10.35 10.25 10.25 253800 10.25 down down correct
COOP.US Mr. Cooper Group Inc 20201216 0 29.14 29.83 28.77 29.7 984100 29.7 up up correct
CORE.US Core 20201216 0 30.69 31.1 30.6796 30.78 120565 30.5001 up up correct
CORT.US Corcept Therapeutics Incorporated 20201216 0 26.28 26.49 25.88 26.2 873931 26.2 down down correct
COST.US Costco Wholesale Corporation 20201216 0 371.16 372.84 368.845 369.44 2385081 366.6423 down down correct
COUP.US Coupa Software Incorporated 20201216 0 322.7 335.98 319.805 335.96 1215744 335.96 up up correct
COWN.US Cowen Inc 20201216 0 27.35 27.6699 26.6 27.23 560696 26.9491 down up incorrect
COWNL.US Cowen Group Inc 20201216 0 27.02 27.4521 27 27.205 4764 25.3255 up up correct
CPHC.US Canterbury Park Holding Corporation 20201216 0 12.44 12.65 12.31 12.55 3100 12.55 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20201216 0 2.99 3.11 2.99 3.06 22800 3.06 up up correct
CPLP.US Capital Product Partners L.P 20201216 0 8.38 8.38 8.08 8.08 52795 7.8063 down down correct
CPRDX.US CPRDX 20201216 0 10.21 10.21 10.21 10.21 0 9.7168
CPREX.US CPREX 20201216 0 10.2 10.2 10.2 10.2 0 9.6883
CPRSX.US CPRSX 20201216 0 10.21 10.21 10.21 10.21 0 9.7802
CPRT.US Copart Inc 20201216 0 121.6 123.16 120.08 120.92 953426 120.92 down down correct
CPRTX.US CPRTX 20201216 0 10.19 10.19 10.19 10.19 0 9.7558
CPRX.US Catalyst Pharmaceuticals Inc 20201216 0 3.83 3.84 3.69 3.79 1141581 3.79 down down correct
CPSH.US CPS Technologies Corporation 20201216 0 2.25 2.4499 2.18 2.39 113089 2.39 up up correct
CPSI.US Computer Programs and Systems Inc 20201216 0 27.84 28.31 27.34 27.78 102700 27.78 down down correct
CPSS.US Consumer Portfolio Services Inc 20201216 0 4.02 4.37 3.98 4.12 111100 4.12 up down incorrect
CPTAG.US Capitala Finance Corp 20201216 0 23.69 23.85 23.58 23.85 10440 22.532 up up correct
CPTAL.US Capitala Finance Corp 20201216 0 23.81 23.8798 23.63 23.63 1243 22.265 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201216 0 17.63 17.75 17.37 17.62 134400 16.2482 down down correct
CRAI.US CRA International Inc 20201216 0 52.69 52.69 51.84 51.99 38389 51.3292 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201216 0 1.35 1.35 1.29 1.31 2628400 1.31 down down correct
CRDF.US Cardiff Oncology Inc 20201216 0 20.63 21.09 19.875 20.25 761129 20.25 down down correct
CRDFX.US CRDFX 20201216 0 23.95 23.95 23.95 23.95 0 22.8527
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201216 0 23.95 23.95 23.95 23.95 0 22.479
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201216 0 2.82 2.89 2.71 2.74 82835 2.74 down down correct
CRDLX.US CRDLX 20201216 0 23.94 23.94 23.94 23.94 0 22.8432
CRDTX.US Griffin Inst Access Credit Fund CL A 20201216 0 23.95 23.95 23.95 23.95 0 22.8523
CREDX.US CREDX 20201216 0 10.43 10.43 10.43 10.43 0 9.9724
CREG.US China Recycling Energy Corporation 20201216 0 3.95 4.17 3.86 3.94 157692 3.94 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201216 0 4.115 4.115 3.91 3.91 117572 3.91 down up incorrect
CREX.US Creative Realities Inc 20201216 0 1.17 1.2 1.14 1.16 178703 1.16 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201216 0 0.16 0.16 0.16 0.16 1366 0.16
CRIS.US Curis Inc 20201216 0 8 8.02 7.255 7.42 3602175 7.42 down down correct
CRMD.US CorMedix Inc 20201216 0 8.17 8.23 7.9229 7.98 131532 7.98 down down correct
CRMT.US America's Car 20201216 0 115.5 115.85 111.44 112.49 37700 112.49 down down correct
CRNC.US Cerence Inc 20201216 0 91.2 95.695 91.2 93.97 927100 93.97 up up correct
CRNT.US Ceragon Networks Ltd 20201216 0 2.94 2.94 2.8 2.8 423400 2.8 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20201216 0 14.09 14.2 13.79 13.92 100400 13.92 down down correct
CRON.US Cronos Group Inc 20201216 0 8.34 8.35 7.95 8.11 3489700 8.11 down down correct
CROX.US Crocs Inc 20201216 0 65.4 66.4161 64.64 65.38 802425 65.38 down down correct
CRSP.US CRISPR Therapeutics AG 20201216 0 150.26 151.62 146.58 146.61 919000 146.61 down down correct
CRSR.US Corsair Gaming Inc 20201216 0 35.279 37.47 35.09 37.47 2367800 37.47 up down incorrect
CRTD.US Creatd Inc 20201216 0 3.89 4.37 3.79 3.94 128650 3.94 up up correct
CRTDW.US Creatd Inc 20201216 0 1.11 1.14 1.11 1.12 2000 1.12 up down incorrect
CRTO.US Criteo S.A 20201216 0 18.75 18.88 18.3 18.66 259291 18.66 down down correct
CRTX.US Cortexyme Inc 20201216 0 31.99 32.5 30.96 31.44 248200 31.44 down down correct
CRUS.US Cirrus Logic Inc 20201216 0 81.18 81.93 79.62 80.99 335057 80.99 down down correct
CRVL.US CorVel Corporation 20201216 0 95.97 96.5 94.88 95.55 46200 95.55 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20201216 0 4 4.05 3.95 4.01 119200 4.01 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20201216 0 177.05 182.21 176.55 179.79 4415568 179.79 up up correct
CRWS.US Crown Crafts Inc 20201216 0 7.11 7.16 6.9 6.94 18079 6.3417 down down correct
CSBR.US Champions Oncology Inc 20201216 0 11.21 11.5311 10.96 11.18 122282 11.18 down down correct
CSCO.US Cisco Systems Inc 20201216 0 44.695 45.14 44.525 44.72 16191980 43.4486 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20201216 0 0.5129 0.5243 0.496 0.5241 1273339 0.5241 up up correct
CSGP.US CoStar Group Inc 20201216 0 868.02 878.04 858.01 860.89 108892 86.089 down down correct
CSGS.US CSG Systems International Inc 20201216 0 46.52 47.21 46.2 46.22 214775 45.263 down down correct
CSII.US Cardiovascular Systems Inc 20201216 0 39.03 39.96 38.62 39.84 200035 39.84 up up correct
CSIQ.US Canadian Solar Inc 20201216 0 42.24 42.69 41.01 42.1 1742531 42.1 down up incorrect
CSPI.US CSP Inc 20201216 0 7.62 8 7.62 7.81 3200 7.81 up up correct
CSQ.US Calamos Strategic Total Return Fund 20201216 0 15.47 15.54 15.422 15.47 237910 14.4445
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201216 0 19.42 19.42 17.72 17.99 65800 17.99 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201216 0 25.2 25.242 24.615 24.7 22200 22.547 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201216 0 23.294 23.4235 23.29 23.3 25381 21.2969 up up correct
CSTE.US Caesarstone Ltd 20201216 0 11.68 11.8153 11.21 11.22 67770 10.9832 down down correct
CSTL.US Castle Biosciences Inc 20201216 0 59.2 69.74 59.181 67.67 2588400 67.67 up up correct
CSTR.US Capstar Financial Holdings Inc 20201216 0 14.0335 14.33 13.89 14.19 36069 14.0239 up down incorrect
CSWC.US Capital Southwest Corporation 20201216 0 16.86 16.94 16.7 16.86 142546 15.2597
CSWI.US CSW Industrials Inc 20201216 0 114.9 116.05 112.89 114.02 46320 113.4879 down down correct
CSX.US CSX Corporation 20201216 0 90.05 90.37 88.9703 89.1 3040876 29.3688 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20201216 0 10.22 10.25 10.163 10.2 86900 10.2 down down correct
CTAS.US Cintas Corporation 20201216 0 354.72 355.32 351.835 354.11 274120 350.9495 down up incorrect
CTBI.US Community Trust Bancorp Inc 20201216 0 37.56 37.85 37.2053 37.44 41655 36.1043 down down correct
CTG.US Computer Task Group Incorporated 20201216 0 6.85 6.8884 6.56 6.69 62968 6.69 down down correct
CTHR.US Charles & Colvard Ltd 20201216 0 1.35 1.36 1.33 1.34 109300 1.34 down down correct
CTIB.US Yunhong CTI Ltd 20201216 0 1.9 1.97 1.88 1.91 282807 1.91 up up correct
CTIC.US CTI BioPharma Corp 20201216 0 3.57 3.59 3.36 3.53 508576 3.53 down down correct
CTLP.US Cantaloupe Inc 20201216 0 10.39 10.73 10.22 10.45 757818 10.45 up up correct
CTMX.US CytomX Therapeutics Inc 20201216 0 7.7 7.845 7.41 7.45 602500 7.45 down down correct
CTRE.US CareTrust REIT Inc 20201216 0 23.11 23.52 23.0091 23.12 1046711 22.0622 up up correct
CTRM.US Castor Maritime Inc 20201216 0 0.1629 0.163 0.1571 0.1595 321267 1.595 down up incorrect
CTRN.US Citi Trends Inc 20201216 0 43.45 44.74 43.45 44.05 163411 44.05 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20201216 0 80.64 80.64 78.8391 79.32 2543149 78.323 down down correct
CTSO.US Cytosorbents Corporation 20201216 0 8.73 8.96 8.52 8.55 277233 8.55 down down correct
CTXR.US Citius Pharmaceuticals Inc 20201216 0 1.07 1.08 1.05 1.08 310400 1.08 up up correct
CTXS.US Citrix Systems Inc 20201216 0 127.76 129.89 127.1 129.28 1192606 127.469 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201216 0 5.5629 5.5629 5.3028 5.4078 121588 4.4205 down up incorrect
CUE.US Cue Biopharma Inc 20201216 0 13.27 13.53 12.95 13.17 268400 13.17 down down correct
CUEN.US Cuentas Inc 20201216 0 3.643 3.9 3.5 3.89 3359 9.725 up up correct
CURI.US CuriosityStream Inc 20201216 0 10.8 11.67 10.07 10.61 358500 10.61 down down correct
CURIW.US CuriosityStream Inc 20201216 0 1.45 1.54 1.31 1.31 86180 1.31 down down correct
CUTR.US Cutera Inc 20201216 0 22.13 22.99 21.97 22.18 103902 22.18 up up correct
CVAC.US CureVac N.V 20201216 0 120.04 121.45 111.02 116.22 554300 116.22 down down correct
CVBF.US CVB Financial Corp 20201216 0 19.9 19.92 19.75 19.9 265332 19.2202
CVCO.US Cavco Industries Inc 20201216 0 180.48 181.35 177.08 177.51 39400 177.51 down up incorrect
CVCY.US Central Valley Community Bancorp 20201216 0 15.63 15.79 15.4 15.56 12271 15.1927 down up incorrect
CVET.US Covetrus Inc 20201216 0 29.12 29.62 28.42 28.45 991600 28.45 down down correct
CVGI.US Commercial Vehicle Group Inc 20201216 0 9.75 9.78 9.15 9.21 267028 9.21 down down correct
CVGW.US Calavo Growers Inc 20201216 0 74.81 74.99 73.54 74.19 74983 72.1567 down down correct
CVLG.US Covenant Logistics Group Inc 20201216 0 16.18 16.45 16.03 16.22 84900 16.22 up down incorrect
CVLT.US Commvault Systems Inc 20201216 0 52.98 53.35 51.765 52.11 475232 52.11 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20201216 0 16.81 17.24 16.81 16.88 11170 16.4224 up down incorrect
CVV.US CVD Equipment Corporation 20201216 0 4.44 4.63 4.41 4.56 14100 4.56 up down incorrect
CWBC.US Community West Bancshares 20201216 0 9.2 9.25 9.06 9.06 1405 8.8561 down down correct
CWBR.US CohBar Inc 20201216 0 1.355 1.355 1.27 1.29 178000 1.29 down down correct
CWCO.US Consolidated Water Co. Ltd 20201216 0 11.86 12.06 11.81 11.96 67787 11.6312 up up correct
CWST.US Casella Waste Systems Inc 20201216 0 61.67 62.58 61.07 61.9 285363 61.9 up up correct
CXDC.US China XD Plastics Company Limited 20201216 0 1.07 1.1045 1.07 1.08 32139 1.08 up up correct
CXDO.US Crexendo Inc 20201216 0 7.2 7.5 7.142 7.4 36300 7.4 up down incorrect
CYAD.US Celyad Oncology SA 20201216 0 8.31 8.4 7.94 8.33 8500 8.33 up up correct
CYAN.US Cyanotech Corporation 20201216 0 3.15 3.24 3.1 3.12 8300 3.12 down down correct
CYBE.US CyberOptics Corporation 20201216 0 27.65 28.12 27.15 27.34 99818 27.34 down down correct
CYBR.US CyberArk Software Ltd 20201216 0 116.09 120.87 115.63 119.28 644515 119.28 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201216 0 4.44 4.4548 4.26 4.27 70417 4.27 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20201216 0 3.32 3.332 3.15 3.15 187300 3.15 down down correct
CYPS.US Cyclo3pss Corporation 20201216 0 0.0051 0.0051 0.0051 0.0051 1000 0.0051
CYRN.US Cyren Ltd 20201216 0 1.03 1.08 1 1.05 73400 1.05 up up correct
CYRX.US Cryoport Inc 20201216 0 47.98 52.44 47.92 49.29 1258013 49.29 up up correct
CYTH.US Cyclo Therapeutics Inc 20201216 0 4.12 4.12 3.57 3.85 104351 3.85 down down correct
CYTHW.US Cyclo Therapeutics Inc 20201216 0 0.9 0.9005 0.8 0.8 48829 0.8 down down correct
CYTK.US Cytokinetics Incorporated 20201216 0 21.14 21.39 20.04 21 598267 21 down down correct
CYTO.US Auris Medical Holding Ltd 20201216 0 2.63 2.78 2.45 2.68 1203867 2.68 up down incorrect
CYXT.US Cyxtera Technologies Inc 20201216 0 10.25 10.3 10.11 10.22 137050 10.22 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20201216 0 1.76 1.9 1.75 1.75 32870 1.75 down down correct
CZNC.US Citizens & Northern Corporation 20201216 0 20.3797 20.47 20.11 20.24 24632 19.3112 down down correct
CZR.US Caesars Entertainment Inc 20201216 0 74.63 76.28 73.882 75.84 1662979 75.84 up up correct
CZWI.US Citizens Community Bancorp Inc 20201216 0 10.29 10.65 10.2004 10.61 48956 10.3896 up up correct
DADA.US Dada Nexus Limited 20201216 0 38 39.53 37.74 38.51 2633400 38.51 up up correct
DAKT.US Daktronics Inc 20201216 0 4.95 5.36 4.8501 5.26 404712 5.26 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20201216 0 1.47 1.52 1.47 1.5 7882 5.6157 up down incorrect
DARE.US Daré Bioscience Inc 20201216 0 1.168 1.19 1.13 1.13 634248 1.13 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20201216 0 10.105 10.13 10.1 10.13 2200 10.13 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20201216 0 10.79 10.79 10.5 10.64 26500 10.64 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20201216 0 1 1 0.99 0.99 7930 0.99 down down correct
DBVT.US DBV Technologies S.A 20201216 0 2.68 2.77 2.67 2.72 428654 2.72 up up correct
DBX.US Dropbox Inc 20201216 0 23.16 24.06 23.15 23.52 8083000 23.52 up up correct
DCBO.US Docebo Inc 20201216 0 50 50.84 49.27 49.76 14900 49.76 down down correct
DCOM.US Dime Community Bancshares Inc 20201216 0 15.95 16.66 15.95 16.54 167168 16.0403 up up correct
DCOMP.US Dime Community Bancshares Inc 20201216 0 25.03 25.032 24.85 25 8900 23.6964 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20201216 0 56.87 56.87 55.36 55.74 324000 55.74 down down correct
DCT.US Duck Creek Technologies Inc 20201216 0 40.67 42.525 39.955 41.78 498377 41.78 up up correct
DCTH.US Delcath Systems Inc 20201216 0 15 15.78 14.93 15.75 104134 15.75 up up correct
DDOG.US Datadog Inc 20201216 0 101.533 105 101.3 104.55 3897500 104.55 up up correct
DENN.US Denny's Corporation 20201216 0 14.03 14.32 13.9182 14.12 862718 14.12 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20201216 0 0.72 0.72 0.664 0.708 636302 0.708 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20201216 0 10.33 10.55 10.3 10.45 124200 10.45 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201216 0 10.99 11.05 10.99 11 1100 11 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20201216 0 2.0555 2.55 1.66 2.15 106971 2.15 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201216 0 0.425 0.56 0.42 0.56 513315 0.56 up up correct
DGICA.US Donegal Group Inc 20201216 0 14.37 14.46 14.29 14.43 51214 13.8233 up up correct
DGII.US Digi International Inc 20201216 0 19.3 19.65 19.19 19.5 125863 19.5 up up correct
DGLY.US Digital Ally Inc 20201216 0 2.59 2.84 2.5611 2.67 2840635 2.67 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20201216 0 11.22 11.25 11.15 11.195 85500 11.195 down down correct
DHC.US Diversified Healthcare Trust 20201216 0 4.33 4.39 4.17 4.25 1162699 4.2199 down up incorrect
DHCNI.US DHCNI 20201216 0 23.3 23.6 23.22 23.29 46900 21.9505 down up incorrect
DHCNL.US Diversified Healthcare Trust 20201216 0 24 24.29 24 24.13 38488 24.13 up up correct
DHIL.US Diamond Hill Investment Group Inc 20201216 0 147.95 148 145.19 146.43 8532 143.9467 down down correct
DIOD.US Diodes Incorporated 20201216 0 69.38 69.7127 67.4951 67.77 381079 67.77 down up incorrect
DISCA.US Discovery Inc 20201216 0 28.66 29.02 28.4 28.79 5955318 28.79 up up correct
DISCB.US Discovery Inc 20201216 0 33.01 33.01 31.06 31.06 5400 31.06 down down correct
DISCK.US Discovery Inc 20201216 0 25.44 25.575 25.03 25.32 2585885 25.32 down down correct
DISH.US DISH Network Corporation 20201216 0 32.96 33.82 31.17 31.51 25111860 31.51 down down correct
DJCO.US Daily Journal Corporation 20201216 0 304.85 304.85 297.24 297.24 3700 297.24 down down correct
DKNG.US DraftKings Inc 20201216 0 50.82 54.34 50.13 53.8 26323200 53.8 up up correct
DLHC.US DLH Holdings Corp 20201216 0 10.12 10.12 9.37 9.37 32300 9.37 down up incorrect
DLPN.US Dolphin Entertainment Inc 20201216 0 3.58 3.63 3.48 3.61 58700 3.61 up up correct
DLTH.US Duluth Holdings Inc 20201216 0 11.81 11.95 11.35 11.59 434400 11.59 down down correct
DLTR.US Dollar Tree Inc 20201216 0 109.39 113.48 109.39 112.85 3202391 112.85 up up correct
DMAC.US DiaMedica Therapeutics Inc 20201216 0 6.93 6.95 6.4 6.94 325139 6.94 up up correct
DMLP.US Dorchester Minerals L.P 20201216 0 11.87 11.87 11.4077 11.71 29904 10.6778 down down correct
DMRC.US Digimarc Corporation 20201216 0 51.39 52.4152 48.9822 50.63 110276 50.63 down down correct
DMTK.US DermTech Inc 20201216 0 13.79 14.06 13.07 13.51 304200 13.51 down down correct
DNLI.US Denali Therapeutics Inc 20201216 0 81.15 84.649 80.74 83.6 663300 83.6 up up correct
DOCU.US DocuSign Inc 20201216 0 234.294 239.7 233.26 237.08 2132200 237.08 up up correct
DOGZ.US Dogness (International) Corporation 20201216 0 1.8563 1.9 1.8338 1.85 21600 1.85 down down correct
DOMO.US Domo Inc 20201216 0 55.99 60.91 55.74 60.46 1287900 60.46 up up correct
DOOO.US BRP Inc 20201216 0 66.77 67.0234 66.53 66.62 185453 66.2916 down down correct
DORM.US Dorman Products Inc 20201216 0 99.75 100.48 97.84 98.04 187033 98.04 down down correct
DOX.US Amdocs Limited 20201216 0 68.17 68.62 67.8 68.27 537279 67.0209 up up correct
DOYU.US DouYu International Holdings Limited 20201216 0 11.4 11.9 11.31 11.86 3098200 11.86 up up correct
DPRO.US Draganfly Inc. Common Shares 20201216 0 2.4825 2.49 2.1575 2.25 71474 2.25 down down correct
DRIO.US DarioHealth Corp 20201216 0 13.04 13.41 12.78 13.3 61100 13.3 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201216 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201216 0 23.86 23.97 22.57 22.57 927084 22.57 down down correct
DRRX.US DURECT Corporation 20201216 0 2.13 2.17 2.05 2.13 1644800 2.13
DRTT.US DIRTT Environmental Solutions Ltd 20201216 0 2.19 2.36 2.1 2.16 169800 2.16 down down correct
DSAC.US Duddell Street Acquisition Corp 20201216 0 9.95 9.95 9.8 9.81 32133 9.81 down up incorrect
DSACU.US Duddell Street Acquisition Corp 20201216 0 10.3 10.5 10.25 10.5 41200 10.5 up up correct
DSACW.US Duddell Street Acquisition Corp 20201216 0 1.23 1.4 1.21 1.39 32553 1.39 up up correct
DSGX.US The Descartes Systems Group Inc 20201216 0 57.28 57.65 56.61 56.84 101581 56.84 down down correct
DSKE.US Daseke Inc 20201216 0 6.04 6.19 5.94 6.12 315500 6.12 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201216 0 0.2098 0.2499 0.19 0.2199 224768 0.2199 up up correct
DSPG.US DSP Group Inc 20201216 0 16.77 16.77 16.34 16.47 57441 16.47 down down correct
DSWL.US Deswell Industries Inc 20201216 0 2.82 2.84 2.78 2.78 4350 2.6625 down down correct
DTEA.US DAVIDsTEA Inc 20201216 0 2.42 2.95 2.14 2.36 12192700 2.36 down up incorrect
DTIL.US Precision BioSciences Inc 20201216 0 8 8.49 7.83 8.46 939800 8.46 up up correct
DTSS.US Datasea Inc 20201216 0 2.04 2.0585 2 2.03 37438 2.03 down down correct
DTST.US Data Storage Corporation 20201216 0 0.14 0.1431 0.14 0.14 2250 0.14
DUO.US Fangdd Network Group Ltd 20201216 0 8.31 8.4595 7.92 8.02 118559 8.02 down down correct
DUOT.US Duos Technologies Group Inc 20201216 0 4.2308 4.32 4.2308 4.29 5691 4.29 up up correct
DVAX.US Dynavax Technologies Corporation 20201216 0 4.89 4.93 4.605 4.63 3070505 4.63 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20201216 0 3.11 3.15 3 3 6000 3 down down correct
DWSN.US Dawson Geophysical Company 20201216 0 2.11 2.2 2.1 2.15 40200 2.15 up down incorrect
DXCM.US DexCom Inc 20201216 0 352.2 356.82 348.88 352.35 821108 352.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20201216 0 0.2401 0.25 0.2306 0.2437 1302326 0.2437 up up correct
DXPE.US DXP Enterprises Inc 20201216 0 23.94 23.94 23.21 23.42 47943 23.42 down down correct
DXYN.US The Dixie Group Inc 20201216 0 2.54 2.64 2.43 2.52 93000 2.52 down down correct
DYAI.US Dyadic International Inc 20201216 0 6.02 6.2 5.9 6.1 158328 6.1 up down incorrect
DYN.US Dyne Therapeutics Inc 20201216 0 20.28 20.85 19.695 20.29 276634 20.29 up up correct
DYNT.US Dynatronics Corporation 20201216 0 0.85 0.85 0.83 0.83 65500 0.83 down down correct
DZSI.US DZS Inc 20201216 0 14.45 14.99 14.37 14.74 106200 14.74 up up correct
EA.US Electronic Arts Inc 20201216 0 139.5 143.445 139.33 141.6 4029311 140.8998 up down incorrect
EAR.US Eargo Inc 20201216 0 48.35 52.97 47.795 50.7 544500 50.7 up up correct
EAST.US Eastside Distilling Inc 20201216 0 1.39 1.42 1.36 1.36 83600 1.36 down down correct
EBAY.US eBay Inc 20201216 0 52.16 54.89 52.16 53.65 12846710 53.0593 up up correct
EBAYL.US eBay Inc. NT 56 20201216 0 25.97 26.04 25.97 26.03 72761 25.6557 up up correct
EBC.US Eastern Bankshares Inc 20201216 0 15.71 16.04 15.3 15.79 3581200 15.5521 up up correct
EBIX.US Ebix Inc 20201216 0 35.9 36.09 35.47 35.61 834356 35.2302 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201216 0 20.25 21.7196 20.25 21.65 30786 21.2194 up up correct
EBON.US Ebang International Holdings Inc 20201216 0 4.35 4.72 4.15 4.27 6239400 4.27 down down correct
EBSB.US Meridian Bancorp Inc 20201216 0 14.85 15.11 14.7 14.77 129737 14.4694 down down correct
EBTC.US Enterprise Bancorp Inc 20201216 0 27.37 27.8 27.05 27.06 7338 26.474 down down correct
ECHO.US Echo Global Logistics Inc 20201216 0 27.2 27.64 26.535 27.15 289752 27.15 down down correct
ECOL.US US Ecology Inc 20201216 0 36.65 36.77 35.56 35.64 96065 35.64 down up incorrect
ECOLW.US US Ecology Inc 20201216 0 6.19 6.2 6.15 6.15 4057 6.15 down down correct
ECOR.US electroCore Inc 20201216 0 1.8 1.81 1.67 1.74 481647 1.74 down up incorrect
ECPG.US Encore Capital Group Inc 20201216 0 40.08 40.386 37.28 37.48 544674 37.48 down down correct
EDAP.US EDAP TMS S.A 20201216 0 4.55 4.87 4.55 4.64 172625 4.64 up up correct
EDIT.US Editas Medicine Inc 20201216 0 64.98 66 63.25 63.99 1589500 63.99 down down correct
EDRY.US EuroDry Ltd 20201216 0 5.79 5.934 5.678 5.84 18100 5.84 up up correct
EDSA.US Edesa Biotech Inc 20201216 0 4.97 5.23 4.94 5.14 84900 5.14 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20201216 0 2.9 2.96 2.82 2.895 121500 2.895 down down correct
EDUC.US Educational Development Corporation 20201216 0 17.01 17.52 16.81 17.52 54855 16.9277 up up correct
EEFT.US Euronet Worldwide Inc 20201216 0 137.79 139.3 135.95 136.71 274192 136.71 down down correct
EFOI.US Energy Focus Inc 20201216 0 4.84 5.1 4.6301 4.84 162336 4.84
EFSC.US Enterprise Financial Services Corp 20201216 0 36.79 37.11 36.43 36.73 182788 36.1501 down down correct
EGAN.US eGain Corporation 20201216 0 11.61 11.72 11.4441 11.53 307576 11.53 down down correct
EGBN.US Eagle Bancorp Inc 20201216 0 41.42 41.42 40.33 40.53 186547 39.6187 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201216 0 19.65 19.8 18.9 19.11 42925 18.1538 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20201216 0 2.981 2.981 2.72 2.88 85631 2.88 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20201216 0 46.97 47.29 45.86 46.21 85306 46.21 down down correct
EH.US EHang Holdings Limited 20201216 0 18.83 20.09 18.7 19.88 1180700 19.88 up up correct
EHTH.US eHealth Inc 20201216 0 72.69 73.42 71.59 71.99 348300 71.99 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20201216 0 10.06 10.182 9.68 9.79 608600 9.79 down down correct
EIOAX.US EIOAX 20201216 0 9.52 9.52 9.52 9.52 0 9.332
EIOMX.US EIOMX 20201216 0 9.44 9.44 9.44 9.44 0 9.2074
EKSO.US Ekso Bionics Holdings Inc 20201216 0 5.25 5.6 5.15 5.51 126127 5.51 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20201216 0 19.5802 19.5802 17.97 18.35 4764 18.35 down down correct
ELMS.US Forum Merger III Corp 20201216 0 11.22 11.45 11.2 11.36 1581253 11.36 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20201216 0 11.91 13.1 11.83 11.94 88000 11.94 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20201216 0 3.2 3.2 2.99 3.03 70773 3.03 down down correct
ELSE.US Electro 20201216 0 4.13 4.18 4.05 4.1 20177 4.1 down down correct
ELTK.US Eltek Ltd 20201216 0 4.68 4.73 4.56 4.705 13353 4.705 up up correct
ELYS.US Elys Game Technology Corp 20201216 0 3.98 4.154 3.57 3.9 1856700 3.9 down down correct
EMCF.US Emclaire Financial Corp 20201216 0 27.92 27.92 26.7949 27.77 2313 26.609 down down correct
EMKR.US EMCORE Corporation 20201216 0 4.78 4.788 4.48 4.72 223402 4.72 down down correct
EML.US The Eastern Company 20201216 0 25.15 25.71 24.93 25.07 12756 24.6749 down down correct
ENDP.US Endo International plc 20201216 0 5.76 5.81 5.66 5.67 2645832 5.67 down down correct
ENG.US ENGlobal Corporation 20201216 0 1.75 1.77 1.63 1.67 664700 1.67 down down correct
ENLV.US Enlivex Therapeutics Ltd 20201216 0 10.1 10.24 9.91 10.24 75504 10.24 up up correct
ENOB.US Enochian Biosciences Inc 20201216 0 3.08 3.13 3.03 3.05 16970 3.05 down down correct
ENPH.US Enphase Energy Inc 20201216 0 159 163.46 152.53 163.31 3213304 163.31 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20201216 0 11.75 11.75 11.3 11.3 1572 11.3 down down correct
ENSG.US The Ensign Group Inc 20201216 0 75.67 75.67 73.93 74.52 200839 74.3278 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20201216 0 42.28 43.49 42.28 43 114058 43 up up correct
ENTG.US Entegris Inc 20201216 0 97.59 97.7 94.635 95.01 526145 94.7545 down down correct
ENTX.US Entera Bio Ltd 20201216 0 1.01 1.04 1.01 1.03 514600 1.03 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201216 0 0.16 0.1781 0.16 0.1781 300 0.1781 up up correct
ENVB.US Enveric Biosciences Inc 20201216 0 1.65 1.74 1.58 1.68 143026 6.72 up up correct
EOLS.US Evolus Inc 20201216 0 4.08 4.09 3.12 3.67 3170800 3.67 down down correct
EOSE.US Eos Energy Enterprises Inc 20201216 0 14.63 15.13 14.42 14.62 802000 14.62 down down correct
EOSEW.US Eos Energy Enterprises Inc 20201216 0 3.9 3.9 3.58 3.63 113300 3.63 down down correct
EPAY.US Bottomline Technologies (de) Inc 20201216 0 49.62 49.79 48.48 48.67 214445 48.67 down down correct
EPIX.US ESSA Pharma Inc 20201216 0 7.59 7.75 7.346 7.68 91800 7.68 up down incorrect
EPSN.US Epsilon Energy Ltd 20201216 0 3.3 3.37 3.2 3.33 18687 3.33 up up correct
EPZM.US Epizyme Inc 20201216 0 13.12 13.12 12.44 12.5 620063 12.5 down down correct
EQ.US Equillium Inc 20201216 0 4.86 5.1 4.85 4.92 308795 4.92 up up correct
EQBK.US Equity Bancshares Inc 20201216 0 22.225 22.225 20.77 20.98 32935 20.9312 down up incorrect
EQIX.US Equinix Inc. (REIT) 20201216 0 699.49 702.52 686.93 690.19 379063 679.6227 down down correct
EQOS.US Diginex Limited 20201216 0 7.53 11.66 7.419 9.72 16184200 9.72 up up correct
ERES.US East Resources Acquisition Company 20201216 0 10 10 9.93 9.95 34700 9.95 down down correct
ERESU.US East Resources Acquisition Company 20201216 0 10.39 10.4 10.35 10.4 16000 10.4 up up correct
ERESW.US East Resources Acquisition Company 20201216 0 0.9651 0.9755 0.91 0.9499 105484 0.9499 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201216 0 11.96 11.995 11.88 11.92 3784825 11.6915 down down correct
ERIE.US Erie Indemnity Company 20201216 0 241.23 246.84 241.095 246.01 81810 239.2133 up up correct
ERII.US Energy Recovery Inc 20201216 0 12.96 13 12.71 12.78 218668 12.78 down down correct
ERYP.US ERYTECH Pharma S.A 20201216 0 8.791 9.16 8.791 9.16 900 9.16 up up correct
ESBK.US Elmira Savings Bank 20201216 0 12.22 12.22 12.03 12.2012 6106 11.7523 down down correct
ESCA.US Escalade Incorporated 20201216 0 20.95 21.0136 20.22 20.27 40911 19.7454 down down correct
ESEA.US Euroseas Ltd 20201216 0 5.34 5.35 5.07 5.09 27100 5.09 down down correct
ESGR.US Enstar Group Limited 20201216 0 204.75 208.61 201 206.6 32300 206.6 up up correct
ESGRO.US Enstar Group Limited 20201216 0 27.55 27.57 27.47 27.52 4507 25.8088 down down correct
ESGRP.US Enstar Group Limited 20201216 0 28.82 28.87 28.6027 28.7358 9587 27.0531 down up incorrect
ESLT.US Elbit Systems Ltd 20201216 0 120.38 121 120 120.25 21077 118.365 down down correct
ESPR.US Esperion Therapeutics Inc 20201216 0 28.37 29.5 27.16 28.76 895919 28.76 up up correct
ESQ.US Esquire Financial Holdings Inc 20201216 0 20.982 21.71 20.7 20.85 17000 20.85 down down correct
ESSA.US ESSA Bancorp Inc 20201216 0 15.59 15.68 15.32 15.32 9967 14.8859 down up incorrect
ESSC.US East Stone Acquisition Corporation 20201216 0 10.03 10.03 10 10.03 12400 10.03
ESSCR.US East Stone Acquisition Corporation 20201216 0 0.32 0.32 0.2876 0.29 40842 0.29 down down correct
ESSCU.US East Stone Acquisition Corporation 20201216 0 10.53 10.53 10.53 10.53 0 10.53
ESSCW.US East Stone Acquisition Corporation 20201216 0 0.35 0.35 0.33 0.3301 194345 0.3301 down down correct
ESTA.US Establishment Labs Holdings Inc 20201216 0 31.82 32.76 31.55 32.5 148300 32.5 up down incorrect
ESXB.US Community Bankers Trust Corporation 20201216 0 7.09 7.09 6.96 6.98 39241 6.7975 down down correct
ET.US PE 20201216 0 23.12 23.12 22.8 22.92 247772 22.0166 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201216 0 10.15 10.15 10.07 10.14 599300 10.14 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201216 0 10.55 10.65 10.5 10.549 35400 10.549 down up incorrect
ETACW.US E.Merge Technology Acquisition Corp 20201216 0 1.31 1.35 1.25 1.31 138153 1.31
ETNB.US 89bio Inc 20201216 0 27.36 27.82 26.81 27.45 163600 27.45 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20201216 0 7.91 8.06 7.7 7.87 135400 7.87 down down correct
ETSY.US Etsy Inc 20201216 0 173.69 182.78 171.34 182.34 4292726 182.34 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201216 0 2.05 2.29 2.03 2.24 1233304 2.24 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20201216 0 10.356 10.4 10.356 10.4 2400 10.4 up up correct
EVBG.US Everbridge Inc 20201216 0 139.81 142.47 138.5 141.17 261500 141.17 up down incorrect
EVER.US EverQuote Inc 20201216 0 35.69 36.677 35.51 36.23 381900 36.23 up up correct
EVFM.US Evofem Biosciences Inc 20201216 0 2.09 2.11 2.05 2.07 2977621 2.07 down up incorrect
EVGN.US Evogene Ltd 20201216 0 4.03 4.07 3.6 3.67 1030500 3.67 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20201216 0 10.4 10.5 10.15 10.49 75756 10.49 up up correct
EVGOW.US EVgo Equity Warrants 20201216 0 1.7349 1.79 1.62 1.66 16353 1.66 down down correct
EVK.US Ever 20201216 0 3.12 3.52 3.09 3.4 282054 3.4 up up correct
EVLO.US Evelo Biosciences Inc 20201216 0 10.6 10.92 8.73 9.09 541400 9.09 down down correct
EVLV.US Newhold Investment Corp 20201216 0 10.04 10.08 9.94 10 15800 10 down down correct
EVOK.US Evoke Pharma Inc 20201216 0 2.87 2.9 2.68 2.7 427800 2.7 down down correct
EVOL.US Evolving Systems Inc 20201216 0 2.27 2.32 2.19 2.21 63700 2.21 down up incorrect
EVOP.US EVO Payments Inc 20201216 0 25.88 26.6 25.51 26.47 373100 26.47 up up correct
EWBC.US East West Bancorp Inc 20201216 0 50.3 50.32 49.175 49.31 1526221 48.4276 down down correct
EXAS.US Exact Sciences Corporation 20201216 0 129.46 129.89 126.86 127.33 915565 127.33 down up incorrect
EXC.US Exelon Corporation 20201216 0 42.8 43.11 42.18 42.44 7583779 41.0379 down down correct
EXEL.US Exelixis Inc 20201216 0 20.75 20.75 20.15 20.19 1821500 20.19 down down correct
EXLS.US ExlService Holdings Inc 20201216 0 84.95 85.06 84.02 84.91 147009 84.91 down down correct
EXPD.US Expeditors International of Washington Inc 20201216 0 90.37 92.12 90.085 91.4 1109354 90.5598 up up correct
EXPE.US Expedia Group Inc 20201216 0 126.49 126.49 122.82 124.98 2739871 124.98 down down correct
EXPI.US eXp World Holdings Inc 20201216 0 73.07 73.9508 70.65 72.08 936290 35.9787 down down correct
EXPO.US Exponent Inc 20201216 0 87.82 88.74 87.02 87.26 222371 86.5836 down down correct
EXTR.US Extreme Networks Inc 20201216 0 6.57 6.8 6.57 6.63 793100 6.63 up up correct
EYE.US National Vision Holdings Inc 20201216 0 46.9 47.09 45.94 46.2 506400 46.2 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20201216 0 3.73 3.81 3.58 3.58 21990 3.58 down down correct
EYEN.US Eyenovia Inc 20201216 0 4.15 4.38 4.15 4.22 185100 4.22 up up correct
EYES.US Second Sight Medical Products Inc 20201216 0 1.49 1.51 1.45 1.47 346612 1.47 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201216 0 0.22 0.22 0.175 0.2041 20963 0.2041 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20201216 0 4.8 4.8 4.42 4.42 109900 4.42 down up incorrect
EZPW.US EZCORP Inc 20201216 0 4.92 4.9681 4.69 4.69 937576 4.69 down down correct
FAMI.US Farmmi Inc 20201216 0 1.16 1.29 1.12 1.28 5483700 1.28 up up correct
FANG.US Diamondback Energy Inc 20201216 0 48.445 48.495 47.01 47.65 2818548 46.67 down down correct
FANH.US Fanhua Inc 20201216 0 12.99 12.99 12.16 12.24 56882 11.4821 down down correct
FARM.US Farmer Bros. Co 20201216 0 3.96 4.1798 3.87 4.07 120765 4.07 up down incorrect
FARO.US FARO Technologies Inc 20201216 0 71.85 72.84 71.24 71.95 70100 71.95 up down incorrect
FAST.US Fastenal Company 20201216 0 48.91 49.64 48.73 49.47 2859693 48.4119 up up correct
FAT.US FAT Brands Inc 20201216 0 7.39 7.69 7.2629 7.69 73749 7.3386 up up correct
FATBP.US FAT Brands Inc 20201216 0 16.55 16.95 16.5 16.804 1800 15.2256 up up correct
FATBW.US FAT Brands Inc 20201216 0 1.7 2.6 1.7 2.6 2278 2.6 up up correct
FATE.US Fate Therapeutics Inc 20201216 0 93.1 94.03 90 92.07 1070975 92.07 down down correct
FB.US Meta Platforms Inc. 20201216 0 274.76 277.86 272.51 275.67 15885000 275.67 up down incorrect
FBIO.US Fortress Biotech Inc 20201216 0 2.69 2.85 2.69 2.79 552800 2.79 up up correct
FBIOP.US Fortress Biotech Inc 20201216 0 19.1678 19.2 18.8 18.9 11492 17.1857 down down correct
FBIZ.US First Business Financial Services Inc 20201216 0 19.14 19.68 19.1209 19.53 14489 19.004 up up correct
FBMS.US The First Bancshares Inc 20201216 0 29.95 30 29.39 29.6 58855 29.1559 down down correct
FBNC.US First Bancorp 20201216 0 34.11 34.11 32.5 33.79 106601 33.1363 down down correct
FBRX.US Forte Biosciences Inc 20201216 0 36.02 37.99 35.7003 37.86 81103 37.86 up up correct
FCAP.US First Capital Inc 20201216 0 67 67.13 67 67.11 2404 65.5858 up up correct
FCBC.US First Community Bankshares Inc 20201216 0 22.95 23.22 22.53 22.89 34777 22.084 down down correct
FCCO.US First Community Corporation 20201216 0 17.7 17.995 17.37 17.37 4026 16.9327 down down correct
FCCY.US 1st Constitution Bancorp 20201216 0 18.25 18.58 18.2 18.27 8937 17.9257 up down incorrect
FCEL.US FuelCell Energy Inc 20201216 0 8.27 8.45 7.9 8.45 28928551 8.45 up up correct
FCFS.US FirstCash Inc 20201216 0 74.15 74.682 71.905 72.82 440811 71.7014 down down correct
FCNCA.US First Citizens BancShares Inc 20201216 0 611.8 612.57 596.51 607.3 68552 605.9145 down down correct
FCNCP.US First Citizens BancShares Inc 20201216 0 26.58 26.77 26.52 26.77 266900 25.4538 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20201216 0 3.55 3.67 3.42 3.67 68500 3.3521 up up correct
FCREX.US FCREX 20201216 0 13.16 13.16 13.16 13.16 0 12.3079
FCRIX.US FCRIX 20201216 0 13.2 13.2 13.2 13.2 0 12.3063
FCRUX.US FCRUX 20201216 0 13.13 13.13 13.13 13.13 0 13.13
FCUV.US Focus Universal Inc. Common Stock 20201216 0 3 3 3 3 1000 3
FDBC.US Fidelity D & D Bancorp Inc 20201216 0 66.5 68.5 66.0001 66.32 18480 64.809 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20201216 0 39.06 40 37.48 38.43 354300 38.43 down down correct
FDUS.US Fidus Investment Corporation 20201216 0 12.79 12.97 12.65 12.7 103596 11.5743 down down correct
FDUSG.US FDUSG 20201216 0 25.03 25.19 25.03 25.19 9400 23.8902 up down incorrect
FDUSZ.US Fidus Investment Corporation 20201216 0 25.13 25.48 25.1 25.29 219300 23.8553 up down incorrect
FECAX.US FECAX 20201216 0 25.32 25.32 25.32 25.32 0 23.6132
FEIM.US Frequency Electronics Inc 20201216 0 10.5 10.9 10.5 10.7 3200 10.7 up up correct
FELE.US Franklin Electric Co. Inc 20201216 0 72.31 72.31 70.4 70.4 181889 69.7994 down down correct
FENC.US Fennec Pharmaceuticals Inc 20201216 0 7.76 7.87 7.33 7.33 72886 7.33 down up incorrect
FEYE.US Mandiant Inc 20201216 0 14.25 14.795 14.2 14.49 6377576 14.49 up up correct
FFBC.US First Financial Bancorp 20201216 0 17.63 17.7053 17.4 17.4 380921 16.7399 down down correct
FFBW.US FFBW Inc 20201216 0 9.911 10 9.911 9.92 1100 9.92 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201216 0 8.55 9.1774 8.5 8.92 82354 8.92 up up correct
FFIC.US Flushing Financial Corporation 20201216 0 16.82 17.1532 16.755 16.97 191294 16.3778 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20201216 0 9.98 10.02 9.9 10 177300 10 up up correct
FFIN.US First Financial Bankshares Inc 20201216 0 35.9 36.1 35.58 35.86 403810 35.4337 down down correct
FFIV.US F5 Networks Inc 20201216 0 174.67 175.34 173.07 173.26 607715 173.26 down down correct
FFNW.US First Financial Northwest Inc 20201216 0 10.96 11.11 10.9013 10.98 16733 10.6661 up up correct
FFWM.US First Foundation Inc 20201216 0 19.78 20.275 19.5 19.91 222171 19.6123 up up correct
FGBI.US First Guaranty Bancshares Inc 20201216 0 17 17.12 16.8 16.8 2467 14.6463 down up incorrect
FGEN.US FibroGen Inc 20201216 0 41.61 42.18 40.8 41.96 882209 41.96 up up correct
FGF.US FG Financial Group Inc 20201216 0 2.87 2.98 2.87 2.98 6591 2.98 up up correct
FGFPP.US FG Financial Group Inc 20201216 0 24.55 24.72 24.55 24.72 1600 22.8135 up up correct
FHB.US First Hawaiian Inc 20201216 0 23.76 23.76 23.165 23.24 720757 22.3743 down down correct
FHTX.US Foghorn Therapeutics Inc 20201216 0 21.24 23.9 21.24 22.39 177300 22.39 up up correct
FIBK.US First Interstate BancSystem Inc 20201216 0 40.99 40.99 40.42 40.59 128284 39.0897 down down correct
FINW.US FinWise Bancorp Common Stock 20201216 0 191.8 193.01 191.8 191.8 142 191.8
FISI.US Financial Institutions Inc 20201216 0 23.58 23.58 22.89 23.08 66699 22.0336 down down correct
FISV.US Fiserv Inc 20201216 0 114.65 115.45 113.7 114.17 3659787 114.17 down down correct
FITB.US Fifth Third Bancorp 20201216 0 27.19 27.355 26.86 27.25 3229468 26.4143 up up correct
FITBI.US Fifth Third Bancorp 20201216 0 28.99 28.99 28.78 28.87 61545 27.2541 down down correct
FITBO.US Fifth Third Bancorp 20201216 0 27.82 27.87 27.72 27.87 11100 26.6245 up up correct
FITBP.US Fifth Third Bancorp 20201216 0 27.28 27.28 27.22 27.25 5400 25.7733 down up incorrect
FIVE.US Five Below Inc 20201216 0 158.51 163.29 158 163 869351 163 up up correct
FIVN.US Five9 Inc 20201216 0 168.75 170.825 166.015 168.91 461292 168.91 up up correct
FIXX.US Homology Medicines Inc 20201216 0 11.54 12.145 11 11.49 761200 11.49 down up incorrect
FIZZ.US National Beverage Corp 20201216 0 82.44 86.36 82.44 84.39 1334316 39.738 up up correct
FKWL.US Franklin Wireless Corp 20201216 0 25.16 25.25 24 24 6463 24 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20201216 0 10.53 10.53 10.32 10.38 91700 10.38 down down correct
FLDM.US Fluidigm Corporation 20201216 0 6.8 7.15 6.53 6.59 1545858 6.59 down down correct
FLEX.US Flex Ltd 20201216 0 17.3 17.3 16.86 17.07 2793562 17.07 down up incorrect
FLGT.US Fulgent Genetics Inc 20201216 0 45.27 45.45 42.96 43.38 1009000 43.38 down down correct
FLIC.US The First of Long Island Corporation 20201216 0 18.63 18.7586 18.3587 18.5 65412 17.81 down down correct
FLL.US Full House Resorts Inc 20201216 0 3.63 3.73 3.53 3.72 126400 3.72 up down incorrect
FLMN.US Falcon Minerals Corporation 20201216 0 3.08 3.2 3.01 3.15 146138 2.8431 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201216 0 0.1599 0.16 0.1335 0.1335 10000 0.1335 down down correct
FLNT.US Fluent Inc 20201216 0 3.5 3.67 3.44 3.6 163200 3.6 up up correct
FLUX.US Flux Power Holdings Inc 20201216 0 12.0535 13.5 11.02 11.78 755116 11.78 down down correct
FLWS.US 1 20201216 0 24.43 24.78 24.245 24.65 552667 24.65 up up correct
FLXN.US Flexion Therapeutics Inc 20201216 0 11.25 11.33 10.83 11 481973 11 down down correct
FLXS.US Flexsteel Industries Inc 20201216 0 33.82 34.72 33.62 34.45 36048 33.7241 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20201216 0 23.7685 24.7631 23.7685 24.01 12379 23.1632 up down incorrect
FMBH.US First Mid Bancshares Inc 20201216 0 34.2128 34.2128 33.6 33.8 39712 33.1018 down down correct
FMBI.US First Midwest Bancorp Inc 20201216 0 15.67 15.8 15.48 15.63 614317 15.0559 down down correct
FMBIO.US First Midwest Bancorp Inc 20201216 0 27.935 27.935 27.49 27.5 19500 25.831 down down correct
FMBIP.US First Midwest Bancorp Inc 20201216 0 27.8963 27.91 27.45 27.7599 11838 26.0742 down down correct
FMNB.US Farmers National Banc Corp 20201216 0 13.72 13.8 13.52 13.64 43076 13.2642 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20201216 0 45.67 46.23 42.4 42.81 862200 42.81 down down correct
FNCB.US FNCB Bancorp Inc 20201216 0 7.7364 7.7364 7.34 7.5 25143 7.2496 down down correct
FNHC.US FedNat Holding Company 20201216 0 5.37 5.4 5.19 5.22 64700 5.22 down down correct
FNKO.US Funko Inc 20201216 0 10.89 11.94 10.84 11.75 1009300 11.75 up up correct
FNLC.US The First Bancorp Inc 20201216 0 26.12 26.6418 25.41 25.41 12728 24.3066 down down correct
FNWB.US First Northwest Bancorp 20201216 0 15.74 15.75 15.38 15.38 13845 15.1617 down down correct
FNWD.US Finward Bancorp Common Stock 20201216 0 36.01 36.01 36.01 36.01 0 34.9356
FOCS.US Focus Financial Partners Inc 20201216 0 44.8 44.93 43.95 44.51 324000 44.51 down down correct
FOLD.US Amicus Therapeutics Inc 20201216 0 23.83 24.13 23.03 23.9 3350159 23.9 up up correct
FONR.US FONAR Corporation 20201216 0 18.5 18.86 18.31 18.37 39696 18.37 down up incorrect
FORD.US Forward Industries Inc 20201216 0 1.74 1.7846 1.7341 1.75 66582 1.75 up down incorrect
FORM.US FormFactor Inc 20201216 0 44.1 44.185 43.04 43.2 464387 43.2 down down correct
FORR.US Forrester Research Inc 20201216 0 43.05 43.05 42.25 42.43 34400 42.43 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20201216 0 78.5 78.5 78.5 78.5 529 77.3314
FOSL.US Fossil Group Inc 20201216 0 9.63 10.09 9.56 9.78 1475055 9.78 up up correct
FOX.US Fox Corporation 20201216 0 28.26 28.44 28 28.11 976628 27.753 down down correct
FOXA.US Fox Corporation 20201216 0 28.64 28.88 28.35 28.45 3169470 28.1122 down down correct
FOXF.US Fox Factory Holding Corp 20201216 0 98.75 100.25 97.1 99.83 215219 99.83 up up correct
FPAY.US FlexShopper Inc 20201216 0 2.55 2.6 2.46 2.49 155469 2.49 down down correct
FRAF.US Franklin Financial Services Corporation 20201216 0 29.53 30.09 29.09 29.09 3186 27.9282 down up incorrect
FRBA.US First Bank 20201216 0 9.95 9.97 9.65 9.7 24419 9.59 down down correct
FRBK.US Republic First Bancorp Inc 20201216 0 2.89 2.92 2.86 2.87 179600 2.87 down down correct
FREE.US Whole Earth Brands Inc 20201216 0 10.81 11.07 10.51 10.68 416800 10.68 down down correct
FREEW.US FREEW 20201216 0 1.43 1.4998 1.34 1.3702 98957 1.3702 down down correct
FREQ.US Frequency Therapeutics Inc 20201216 0 37.87 40.68 37.313 40 415100 40 up down incorrect
FRG.US Franchise Group Inc 20201216 0 26.53 26.9 26.35 26.86 275700 25.6816 up up correct
FRGAP.US Franchise Group Inc 20201216 0 25.93 26.22 25.9 26.1 6500 24.2782 up up correct
FRGI.US Fiesta Restaurant Group Inc 20201216 0 12.67 12.85 12.44 12.52 116272 12.52 down down correct
FRHC.US Freedom Holding Corp 20201216 0 43 46.76 42.08 46.28 2065901 46.28 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20201216 0 18.2952 18.2952 17.13 17.6 12561 17.6 down down correct
FRME.US First Merchants Corporation 20201216 0 37.38 37.41 36.73 37.15 152617 36.1753 down down correct
FROG.US JFrog Ltd 20201216 0 65.71 66.24 62.43 63.2 1637101 63.2 down down correct
FROPX.US FROPX 20201216 0 19.68 19.68 19.68 19.68 0 17.8498
FRPH.US FRP Holdings Inc 20201216 0 46.24 46.24 45.15 45.3 24200 45.3 down down correct
FRPT.US Freshpet Inc 20201216 0 132.99 136.55 131.675 131.99 308395 131.99 down down correct
FRST.US Primis Financial Corp 20201216 0 11.51 11.72 11.44 11.65 194724 11.3343 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20201216 0 1.82 1.83 1.73 1.81 2132400 1.81 down down correct
FRTA.US Forterra Inc 20201216 0 17.8 18.485 17.69 17.81 529200 17.81 up up correct
FSBW.US FS Bancorp Inc 20201216 0 57.64 59.11 57.25 58.17 10612 28.6662 up up correct
FSEA.US First Seacoast Bancorp 20201216 0 9.28 9.28 9.05 9.05 4300 9.05 down down correct
FSFG.US First Savings Financial Group Inc 20201216 0 64.5 65.5007 64.03 64.13 4994 21.0334 down down correct
FSLR.US First Solar Inc 20201216 0 91.27 93.18 89.36 91.77 2259942 91.77 up down incorrect
FSTR.US L.B. Foster Company 20201216 0 15.63 15.64 15.06 15.1 26222 15.1 down down correct
FSTX.US F 20201216 0 8.16 8.675 7.96 8.35 86102 8.35 up up correct
FSV.US FirstService Corporation 20201216 0 130.84 132.87 129.39 132.87 206230 132.2724 up up correct
FTCVU.US Fintech Acquisition Corp. V 20201216 0 10.26 10.45 10.26 10.4 32800 10.4 up down incorrect
FTDR.US Frontdoor Inc 20201216 0 50.43 50.49 49.62 50.14 289100 50.14 down up incorrect
FTEK.US Fuel Tech Inc 20201216 0 4.02 4.08 3.8111 3.98 663777 3.98 down down correct
FTFT.US Future FinTech Group Inc 20201216 0 2.56 2.66 2.2 2.37 3573156 2.37 down down correct
FTHM.US Fathom Holdings Inc 20201216 0 27.5 28.86 27.5 28.53 39800 28.53 up up correct
FTNT.US Fortinet Inc 20201216 0 132.01 134.89 131.25 133.33 896551 133.33 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201216 0 4.3572 4.3572 3.874 3.978 60534 3.978 down down correct
FULC.US Fulcrum Therapeutics Inc 20201216 0 13.41 13.46 13 13.21 67300 13.21 down down correct
FULT.US Fulton Financial Corporation 20201216 0 13.47 13.47 13.14 13.14 965819 12.6109 down down correct
FULTP.US Fulton Financial Corporation 20201216 0 26 26.05 25.96 26.04 14100 24.8542 up up correct
FUNC.US First United Corporation 20201216 0 16.596 16.6 16.16 16.46 9311 15.9218 down down correct
FUND.US Sprott Focus Trust Inc 20201216 0 6.8 6.94 6.8 6.93 31130 6.3417 up up correct
FUSB.US First US Bancshares Inc 20201216 0 9.216 9.52 9.1149 9.27 1286 9.1641 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20201216 0 13.36 13.36 12.79 13.22 36794 13.22 down down correct
FUTU.US Futu Holdings Limited 20201216 0 41.7 42.16 40.42 41.55 2595000 41.55 down down correct
FUV.US Arcimoto Inc 20201216 0 12.86 13.49 12.08 13.37 2215790 13.37 up up correct
FVCB.US FVCBankcorp Inc 20201216 0 13.44 13.7 13.44 13.55 13700 13.55 up up correct
FVE.US Five Star Senior Living Inc 20201216 0 8.18 8.43 8.07 8.07 168000 8.07 down up incorrect
FWBI.US First Wave BioPharma Inc 20201216 0 0.798 0.8489 0.798 0.8162 411443 0.8162 up up correct
FWONA.US Formula One Group 20201216 0 38.46 38.52 37.55 37.63 122300 37.63 down down correct
FWONK.US Formula One Group 20201216 0 42.47 42.495 41.275 41.46 756300 41.46 down up incorrect
FWRD.US Forward Air Corporation 20201216 0 74.33 75.525 73.875 75.22 185985 74.5406 up up correct
FXNC.US First National Corporation 20201216 0 16.5 16.5 16.01 16.05 2689 15.5612 down down correct
GABC.US German American Bancorp Inc 20201216 0 33.12 33.15 32.89 33.05 37659 32.357 down down correct
GAIA.US Gaia Inc 20201216 0 10.1 10.11 9.86 10.02 72241 10.02 down down correct
GAIN.US Gladstone Investment Corporation 20201216 0 10.27 10.46 10.2507 10.4 201152 9.6112 up down incorrect
GALT.US Galectin Therapeutics Inc 20201216 0 2.51 2.64 2.45 2.6 254600 2.6 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20201216 0 6.7 7.105 6.7 6.9808 22640 6.9808 up up correct
GAN.US GAN Limited 20201216 0 16 17.2847 15.8508 16.69 1141003 16.69 up up correct
GASS.US StealthGas Inc 20201216 0 2.42 2.47 2.37 2.38 68400 2.38 down down correct
GBCI.US Glacier Bancorp Inc 20201216 0 45.92 45.98 45.22 45.89 295425 44.7223 down down correct
GBDC.US Golub Capital BDC Inc 20201216 0 13.8 13.9 13.76 13.78 375708 12.7687 down down correct
GBIO.US Generation Bio Co 20201216 0 35.1 35.11 31.17 32.06 319500 32.06 down down correct
GBLI.US Global Indemnity Group LLC 20201216 0 26.45 26.53 26.015 26.2 13254 25.041 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201216 0 26.58 26.8 26.21 26.21 35909 24.3195 down down correct
GBT.US Global Blood Therapeutics Inc 20201216 0 45 45 42.4 42.6 1645600 42.6 down down correct
GCBC.US Greene County Bancorp Inc 20201216 0 26.84 26.84 26.29 26.29 2092 25.8305 down down correct
GCMG.US GCM Grosvenor Inc 20201216 0 12.74 12.87 11.64 12.14 3788200 11.8014 down down correct
GCMGW.US GCM Grosvenor Inc 20201216 0 1.4 1.4 1.2 1.31 235450 1.31 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201216 0 24.44 24.44 24.44 24.44 0 22.8865
GDEN.US Golden Entertainment Inc 20201216 0 19.2 19.92 19 19.8 185597 19.8 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20201216 0 9.96 10.04 9.9 9.92 170100 9.92 down up incorrect
GDRX.US GoodRx Holdings Inc 20201216 0 43.57 43.86 40.33 42.45 2723100 42.45 down down correct
GDS.US GDS Holdings Limited 20201216 0 91 91.99 89.18 90.27 696100 90.27 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20201216 0 11.5 11.9 11.28 11.69 388200 11.69 up up correct
GECC.US Great Elm Capital Corporation 20201216 0 4.06 4.08 3.9801 4.06 127783 3.628
GECCM.US GECCM 20201216 0 23.65 23.8648 23.65 23.85 807 23.85 up up correct
GECCN.US Great Elm Capital 20201216 0 23.65 23.889 23.31 23.62 2400 22.1356 down down correct
GEG.US Great Elm Group Inc 20201216 0 2.54 2.54 2.35 2.49 29219 2.49 down down correct
GENC.US Gencor Industries Inc 20201216 0 13.16 13.35 12.76 12.9 27500 12.9 down up incorrect
GENE.US Genetic Technologies Limited 20201216 0 3.53 3.53 3.3782 3.45 390606 3.45 down down correct
GEOS.US Geospace Technologies Corporation 20201216 0 9.03 9.04 8.87 9 82200 9 down down correct
GERN.US Geron Corporation 20201216 0 1.71 1.72 1.66 1.69 2555734 1.69 down up incorrect
GEVO.US Gevo Inc 20201216 0 2 2.18 1.95 2.17 17105730 2.17 up up correct
GFED.US Guaranty Federal Bancshares Inc 20201216 0 16.55 16.76 16.55 16.76 490 16.2838 up up correct
GFN.US General Finance Corporation 20201216 0 9.07 9.07 8.53 8.66 15617 8.66 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201216 0 9.05 9.07 8.86 9.04 461659 8.9669 down down correct
GH.US Guardant Health Inc 20201216 0 122.59 124.07 120.07 123.62 1085600 123.62 up up correct
GHSI.US Guardion Health Sciences Inc 20201216 0 1.32 1.344 1.314 1.338 273817 1.338 up up correct
GIFI.US Gulf Island Fabrication Inc 20201216 0 3.15 3.2 3.09 3.16 35600 3.16 up down incorrect
GIGM.US GigaMedia Limited 20201216 0 3 3.11 2.95 3.08 44900 3.08 up up correct
GIII.US G 20201216 0 22.61 23.19 22.61 22.8 585181 22.8 up up correct
GILD.US Gilead Sciences Inc 20201216 0 59.31 59.47 58.69 58.94 8786440 56.5254 down down correct
GILT.US Gilat Satellite Networks Ltd 20201216 0 6.39 6.45 6.1 6.13 382847 5.6265 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20201216 0 25.43 25.43 25.43 25.43 0 23.8133
GLAD.US Gladstone Capital Corporation 20201216 0 8.87 9.0394 8.83 8.88 206552 8.2073 up down incorrect
GLADL.US GLADL 20201216 0 25.454 25.806 25.45 25.45 1500 24.1481 down down correct
GLAQU.US Globis Acquisition Corp 20201216 0 10.35 10.35 10.25 10.35 50900 10.35
GLBFX.US GL Beyond Income Fund 20201216 0 0.64 0.64 0.64 0.64 0 0.64
GLBS.US Globus Maritime Limited 20201216 0 6.1 6.3411 5.99 6.04 221222 6.04 down up incorrect
GLBZ.US Glen Burnie Bancorp 20201216 0 10.75 10.75 10.75 10.75 239 10.479
GLDD.US Great Lakes Dredge & Dock Corporation 20201216 0 11.71 11.91 11.52 11.79 379096 11.79 up up correct
GLG.US TD Holdings Inc 20201216 0 1.68 1.71 1.64 1.68 569672 1.68
GLMD.US Galmed Pharmaceuticals Ltd 20201216 0 3.92 4.12 3.689 3.7 182216 3.7 down down correct
GLNG.US Golar LNG Limited 20201216 0 9.74 9.77 9.1 9.33 4414615 9.33 down down correct
GLPG.US Galapagos NV 20201216 0 99.8573 100.81 96.2569 97.02 1785637 97.02 down down correct
GLPI.US Gaming and Leisure Properties Inc 20201216 0 43.65 43.99 43.151 43.49 1290830 40.8909 down down correct
GLRE.US Greenlight Capital Re Ltd 20201216 0 7.85 7.95 7.6 7.6 369641 7.6 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201216 0 25.23 25.23 25.23 25.23 0 23.626
GLSI.US Greenwich LifeSciences Inc 20201216 0 46.27 52.6609 45.33 48.69 715702 48.69 up down incorrect
GLTO.US Galecto Inc 20201216 0 14.84 14.869 14.06 14.07 22800 14.07 down down correct
GLYC.US GlycoMimetics Inc 20201216 0 3.57 3.6 3.46 3.54 628200 3.54 down down correct
GMBL.US Esports Entertainment Group Inc 20201216 0 6.65 6.85 5.81 6.07 1018737 6.07 down down correct
GMBLW.US Esports Entertainment Group Inc 20201216 0 3.74 3.75 3.15 3.25 43886 3.25 down down correct
GMDA.US Gamida Cell Ltd 20201216 0 9.21 9.24 8.37 8.45 587700 8.45 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201216 0 24.93 24.93 24.93 24.93 0 23.3453
GMTX.US Gemini Therapeutics Inc 20201216 0 10.33 10.5 10.1255 10.36 163047 10.36 up up correct
GNCA.US Genocea Biosciences Inc 20201216 0 2.18 2.24 2.14 2.23 177300 2.23 up down incorrect
GNFT.US Genfit SA 20201216 0 4.95 5.01 4.82 4.86 38400 4.86 down down correct
GNLN.US Greenlane Holdings Inc 20201216 0 4.197 4.7 4.095 4.56 912700 4.56 up up correct
GNPX.US Genprex Inc 20201216 0 3.39 3.71 3.36 3.59 1470382 3.59 up up correct
GNSS.US Genasys Inc 20201216 0 6.67 6.79 6.42 6.45 186600 6.45 down up incorrect
GNTX.US Gentex Corporation 20201216 0 33.62 33.62 33.1 33.39 1074605 32.9279 down up incorrect
GNTY.US Guaranty Bancshares Inc 20201216 0 31.09 31.57 30.94 31.12 26141 27.4525 up up correct
GNUS.US Genius Brands International Inc 20201216 0 1.7 1.74 1.67 1.69 15302000 1.69 down down correct
GO.US Grocery Outlet Holding Corp 20201216 0 39.41 39.9 38.66 38.68 1146878 38.68 down down correct
GOCO.US GoHealth Inc 20201216 0 14.05 14.28 13.39 13.63 829152 13.63 down down correct
GOEV.US Canoo Inc 20201216 0 18.828 20.3 17.76 19.92 3978617 19.92 up up correct
GOEVW.US Canoo Holdings Ltd 20201216 0 5.44 5.85 5.11 5.6 939271 5.6 up down incorrect
GOGL.US Golden Ocean Group Limited 20201216 0 4.64 4.66 4.57 4.62 178666 3.9412 down down correct
GOGO.US Gogo Inc 20201216 0 9.92 10 9.28 9.65 2589467 9.65 down down correct
GOOD.US Gladstone Commercial Corporation 20201216 0 18.76 18.8 18.53 18.67 186977 17.29 down down correct
GOODN.US Gladstone Commercial Corporation 20201216 0 25.8 25.8 25.57 25.62 48200 23.9367 down down correct
GOOG.US Alphabet Inc 20201216 0 1772.88 1773 1756.08 1763 1513543 1763 down up incorrect
GOOGL.US Alphabet Inc 20201216 0 1769.11 1769.11 1749.06 1757.19 1233836 1757.19 down down correct
GOSS.US Gossamer Bio Inc 20201216 0 10.8 11.25 10.61 10.82 1435600 10.82 up up correct
GOVX.US GeoVax Labs Inc 20201216 0 3.6 3.93 3.33 3.83 808384 3.83 up up correct
GOVXW.US GeoVax Labs Inc 20201216 0 1.086 1.1 1.06 1.1 2600 1.1 up up correct
GP.US GreenPower Motor Company Inc 20201216 0 18.11 18.5 17.71 18.01 457014 18.01 down up incorrect
GPP.US Green Plains Partners LP 20201216 0 8.25 8.38 8.13 8.25 30208 7.7751
GPRE.US Green Plains Inc 20201216 0 14.05 14.19 13.15 13.25 528046 13.25 down down correct
GPRO.US GoPro Inc 20201216 0 8.86 8.89 8.52 8.77 4647930 8.77 down down correct
GRAY.US Graybug Vision Inc 20201216 0 25.8 26.24 24.155 24.4 91400 24.4 down down correct
GRBK.US Green Brick Partners Inc 20201216 0 23.3 23.54 22.58 22.96 265985 22.96 down down correct
GRCY.US Greencity Acquisition Corporation 20201216 0 10.08 10.08 10.08 10.08 0 10.08
GRCYU.US Greencity Acquisition Corporation 20201216 0 10.51 10.51 10.51 10.51 800 10.51
GRCYW.US Greencity Acquisition Corporation 20201216 0 0.63 0.6399 0.63 0.63 7902 0.63
GREE.US Greenidge Generation Holdings Inc 20201216 0 18.4348 18.6957 18.1739 18.2609 6659 18.2609 down down correct
GRFS.US Grifols S.A 20201216 0 19.13 19.19 18.96 19.13 653868 18.6295
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201216 0 25.77 25.77 25.77 25.77 0 24.1318
GRIL.US Muscle Maker Inc 20201216 0 2 2.061 1.96 2.01 294000 2.01 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201216 0 3.476 3.63 3.47 3.59 9579 3.413 up up correct
GRMN.US Garmin Ltd 20201216 0 118.89 119.51 117.715 118.33 686631 116.1804 down down correct
GRNQ.US Greenpro Capital Corp 20201216 0 1.32 1.85 1.2904 1.44 4606736 1.44 up up correct
GRNV.US GreenVision Acquisition Corp 20201216 0 10.25 10.25 10.18 10.219 21400 10.219 down down correct
GROW.US U.S. Global Investors Inc 20201216 0 4.41 4.64 4.3859 4.59 320737 4.5438 up up correct
GRPN.US Groupon Inc 20201216 0 36.79 38.25 36.76 37.79 967807 37.79 up up correct
GRTS.US Gritstone bio Inc 20201216 0 3.08 3.13 2.99 3.07 224254 3.07 down down correct
GRTX.US Galera Therapeutics Inc 20201216 0 11.39 11.6 10.81 10.96 260600 10.96 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201216 0 10.455 10.54 10.36 10.465 36319 20.93 up up correct
GRVY.US Gravity Co. Ltd 20201216 0 181 194.6731 180.6254 192.81 83529 192.81 up up correct
GRWG.US GrowGeneration Corp 20201216 0 35.25 38.91 34.72 38.71 5722800 38.71 up up correct
GSBC.US Great Southern Bancorp Inc 20201216 0 48.99 48.99 48.34 48.74 22636 47.2139 down down correct
GSHD.US Goosehead Insurance Inc 20201216 0 123.58 131.69 122.9922 123.73 252996 122.0635 up up correct
GSIT.US GSI Technology Inc 20201216 0 7.58 7.58 7.3 7.33 42851 7.33 down down correct
GSKY.US GreenSky Inc 20201216 0 4.06 4.295 4.04 4.28 465600 4.28 up up correct
GSM.US Ferroglobe PLC 20201216 0 1.69 1.69 1.6 1.61 412588 1.61 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20201216 0 2.76 2.77 2.74 2.77 7400 2.77 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201216 0 0.085 0.085 0.075 0.0751 70191 0.0751 down down correct
GSRDX.US GSRDX 20201216 0 9.79 9.79 9.79 9.79 0 9.2238
GSREX.US GSREX 20201216 0 9.77 9.77 9.77 9.77 0 9.273
GSRHX.US GSRHX 20201216 0 10.21 10.21 10.21 10.21 0 9.7616
GSRJX.US GSRJX 20201216 0 9.79 9.79 9.79 9.79 0 9.3754
GSRQX.US GSRQX 20201216 0 9.94 9.94 9.94 9.94 0 9.5082
GT.US The Goodyear Tire & Rubber Company 20201216 0 10.97 11.105 10.655 10.7 2098443 10.7 down down correct
GTBP.US GT Biopharma Inc 20201216 0 0.45 0.45 0.28 0.2948 77820 5.0119 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20201216 0 7.85 8.19 7.5401 8.12 216714 8.12 up up correct
GTH.US Genetron Holdings Limited 20201216 0 12.97 13.185 12.54 13.05 81800 13.05 up up correct
GTHX.US G1 Therapeutics Inc 20201216 0 19.42 20.39 18.92 20.12 1521100 20.12 up down incorrect
GTIM.US Good Times Restaurants Inc 20201216 0 2.15 2.24 2.06 2.11 255300 2.11 down up incorrect
GTX.US Garrett Motion Inc 20201216 0 4.29 4.42 4.22 4.345 192863 4.345 up up correct
GTYH.US GTY Technology Holdings Inc 20201216 0 4.08 4.08 3.84 3.86 96100 3.86 down up incorrect
GURE.US Gulf Resources Inc 20201216 0 4.43 4.43 4.28 4.34 3047 4.34 down down correct
GVP.US GSE Systems Inc 20201216 0 1.35 1.37 1.31 1.31 109100 1.31 down down correct
GWGH.US GWG Holdings Inc 20201216 0 7.42 7.458 7.12 7.12 33500 7.12 down down correct
GWRS.US Global Water Resources Inc 20201216 0 15.19 15.2 14.5 14.5 19172 14.2621 down down correct
GYRO.US Gyrodyne LLC 20201216 0 16.6 16.6 16.6 16.6 1 16.6
HA.US Hawaiian Holdings Inc 20201216 0 18.95 19.1 18.0842 18.91 1465225 18.91 down down correct
HAACU.US Health Assurance Acquisition Corp 20201216 0 10.94 10.95 10.86 10.9 455200 10.9 down down correct
HAFC.US Hanmi Financial Corporation 20201216 0 11.58 11.68 11.29 11.34 159853 11.0319 down down correct
HAIN.US The Hain Celestial Group Inc 20201216 0 38.87 39.365 38.16 38.5 760148 38.5 down down correct
HALL.US Hallmark Financial Services Inc 20201216 0 3.36 3.42 3.3 3.32 63500 3.32 down down correct
HALO.US Halozyme Therapeutics Inc 20201216 0 42.21 42.33 41.0705 41.11 1287741 41.11 down down correct
HAPP.US Happiness Biotech Group Limited 20201216 0 1.74 2.28 1.74 1.96 9249800 1.96 up down incorrect
HARP.US Harpoon Therapeutics Inc 20201216 0 15.04 16.318 15.04 15.23 246200 15.23 up down incorrect
HAS.US Hasbro Inc 20201216 0 92.2 95.56 92 94.76 1485691 92.1421 up up correct
HAYN.US Haynes International Inc 20201216 0 26.64 27.1 26.535 26.73 134533 26.0729 up up correct
HBAN.US Huntington Bancshares Incorporated 20201216 0 12.6 12.65 12.385 12.52 13832950 11.8867 down down correct
HBCP.US Home Bancorp Inc 20201216 0 29.1356 29.71 29.1356 29.36 16048 28.6422 up up correct
HBIO.US Harvard Bioscience Inc 20201216 0 4.32 4.32 4.05 4.07 85811 4.07 down down correct
HBMD.US Howard Bancorp Inc 20201216 0 13.04 13.04 12.54 12.54 18000 12.54 down up incorrect
HBNC.US Horizon Bancorp Inc 20201216 0 15.72 15.89 15.58 15.79 119974 15.3276 up down incorrect
HBP.US Huttig Building Products Inc 20201216 0 3.52 3.55 3.44 3.55 39500 3.55 up up correct
HBT.US HBT Financial Inc 20201216 0 15.484 15.62 15.38 15.43 36000 14.8985 down down correct
HCAT.US Health Catalyst Inc 20201216 0 38.73 40.229 38.01 40.11 514800 40.11 up up correct
HCCC.US Healthcare Capital Corp 20201216 0 21 21 21 21 0 21
HCCI.US Heritage 20201216 0 20.58 21.46 20.54 20.8 61200 20.8 up up correct
HCDI.US Harbor Custom Development Inc 20201216 0 4.99 5.03 4.828 4.84 8800 4.84 down down correct
HCKT.US The Hackett Group Inc 20201216 0 14.24 14.44 14.2 14.32 131217 13.9137 up up correct
HCM.US HUTCHMED (China) Limited 20201216 0 29.35 29.53 28.5 28.75 100300 28.75 down down correct
HCSG.US Healthcare Services Group Inc 20201216 0 26.23 27 26.11 26.78 1278333 25.9075 up up correct
HDSN.US Hudson Technologies Inc 20201216 0 1.21 1.24 1.2 1.2 619700 1.2 down down correct
HEAR.US Turtle Beach Corporation 20201216 0 24.79 26.13 24.4 25.08 857100 25.08 up up correct
HEC.US Hudson Executive Investment Corp 20201216 0 10.29 10.658 10.29 10.5 788700 10.5 up up correct
HEES.US H&E Equipment Services Inc 20201216 0 30.01 30.02 29.18 29.18 195927 28.3114 down up incorrect
HELE.US Helen of Troy Limited 20201216 0 221.68 227.41 216.28 221.26 135842 221.26 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20201216 0 1.85 1.9 1.75 1.89 1859491 1.89 up up correct
HEXO.US HEXO Corp. Common Shares 20201216 0 1.12 1.13 1.08 1.09 20854232 4.36 down down correct
HFFG.US HF Foods Group Inc 20201216 0 8.3 8.36 7.99 8.11 90800 8.11 down down correct
HFWA.US Heritage Financial Corporation 20201216 0 24.37 24.37 23.7622 23.84 87275 23.0906 down down correct
HGBL.US Heritage Global Inc 20201216 0 2.5 2.75 2.47 2.74 492179 2.74 up up correct
HGEN.US Humanigen Inc 20201216 0 10.2 11.75 10.1581 11.34 1081683 11.34 up up correct
HGSH.US China HGS Real Estate Inc 20201216 0 2.06 2.06 1.92 2.06 217176 2.06
HHR.US HeadHunter Group PLC 20201216 0 29.13 30 29.1 29.92 55800 29.4826 up up correct
HIBB.US Hibbett Inc 20201216 0 44.38 45.24 42.71 44.08 565724 43.6829 down down correct
HIFS.US Hingham Institution for Savings 20201216 0 228.038 228.99 224.24 224.24 2412 221.947 down down correct
HIHO.US Highway Holdings Limited 20201216 0 3.84 3.97 3.77 3.83 14654 3.6999 down down correct
HIMX.US Himax Technologies Inc 20201216 0 7.22 7.29 6.9674 7.08 1458603 6.9523 down down correct
HITI.US High Tide Inc. Common Shares 20201216 0 0.23 0.23 0.22 0.22 698999 0.22 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20201216 0 1.555 1.85 1.52 1.83 9616786 1.83 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20201216 0 11.17 11.524 10.159 10.36 892600 10.36 down down correct
HLBZ.US Helbiz Inc 20201216 0 10.25 10.25 10.18 10.219 21398 10.219 down down correct
HLBZW.US Helbiz Inc 20201216 0 0.779 0.779 0.7051 0.7496 27941 0.7496 down down correct
HLG.US Hailiang Education Group Inc 20201216 0 65.6 65.6 64.9 65.35 4200 65.35 down down correct
HLIT.US Harmonic Inc 20201216 0 7.17 7.24 7.005 7.04 363496 7.04 down down correct
HLNE.US Hamilton Lane Incorporated 20201216 0 75.94 77.69 75.35 77.05 258601 75.9188 up up correct
HLXA.US Helix Acquisition Corp 20201216 0 10.81 10.81 10.81 10.81 800 10.81
HMCOU.US HumanCo Acquisition Corp 20201216 0 11.1 11.21 10.91 10.92 147100 10.92 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201216 0 3.55 3.585 3.39 3.47 1684747 3.47 down down correct
HMNF.US HMN Financial Inc 20201216 0 17.07 17.53 17.07 17.11 10465 17.11 up up correct
HMST.US HomeStreet Inc 20201216 0 33.5 33.55 33.0008 33.31 128700 32.5455 down up incorrect
HMTV.US Hemisphere Media Group Inc 20201216 0 10.87 11.1 10.5 10.51 28100 10.51 down down correct
HNNA.US Hennessy Advisors Inc 20201216 0 8.49 8.7424 8.49 8.74 21343 8.2674 up up correct
HNRG.US Hallador Energy Company 20201216 0 1.1 1.1 1.05 1.07 165900 1.07 down down correct
HOFT.US Hooker Furniture Corporation 20201216 0 34.24 34.57 33.44 33.97 39083 33.152 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201216 0 1.36 1.39 1.36 1.39 826200 1.39 up up correct
HOFVW.US Hall of Fame Village LLC 20201216 0 0.33 0.33 0.2805 0.32 68289 0.32 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20201216 0 14.49 14.78 14.42 14.75 226838 14.75 up up correct
HOLX.US Hologic Inc 20201216 0 76.06 76.06 73.42 73.63 1894190 73.63 down down correct
HON.US Honeywell International Inc 20201216 0 213.39 214.33 209.23 210.31 2930114 206.7766 down up incorrect
HONE.US HarborOne Bancorp Inc 20201216 0 10.95 11.02 10.9 10.94 183320 10.7946 down down correct
HOOK.US HOOKIPA Pharma Inc 20201216 0 12.11 12.217 11.55 11.6 96500 11.6 down down correct
HOPE.US Hope Bancorp Inc 20201216 0 10.83 10.85 10.63 10.65 786550 10.2214 down down correct
HOTH.US Hoth Therapeutics Inc 20201216 0 1.68 1.74 1.67 1.69 122500 1.69 up up correct
HPK.US HighPeak Energy Inc 20201216 0 13.7 14.36 13.04 14.01 659400 13.8547 up up correct
HPKEW.US HighPeak Energy Inc 20201216 0 1.77 1.94 1.75 1.76 2900 1.76 down down correct
HQI.US HireQuest Inc 20201216 0 10 10.7 10 10.09 31000 9.9624 up up correct
HQY.US HealthEquity Inc 20201216 0 67.92 68.3203 65.42 65.76 819131 65.76 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201216 0 39.82 39.82 37.2 37.69 176100 37.69 down up incorrect
HROW.US Harrow Health Inc 20201216 0 5.65 5.74 5.53 5.66 66284 5.66 up up correct
HRTX.US Heron Therapeutics Inc 20201216 0 18.25 18.38 17.65 18.2 1179511 18.2 down down correct
HRZN.US Horizon Technology Finance Corporation 20201216 0 13.19 13.28 12.92 13.11 155829 12.1521 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20201216 0 11.8 11.9 11.635 11.85 10300 11.85 up up correct
HSDT.US Helius Medical Technologies Inc 20201216 0 0.4063 0.4065 0.39 0.3901 109795 13.6535 down down correct
HSIC.US Henry Schein Inc 20201216 0 69.23 69.54 68.73 69.15 678305 69.15 down up incorrect
HSII.US Heidrick & Struggles International Inc 20201216 0 28.87 28.98 28.5 28.79 200587 28.3758 down down correct
HSKA.US Heska Corporation 20201216 0 143.38 148.12 141.62 147.01 63500 147.01 up up correct
HSON.US Hudson Global Inc 20201216 0 10.55 10.94 10.49 10.49 1254 10.49 down down correct
HSQBX.US HSQBX 20201216 0 25.67 25.67 25.67 25.67 0 25.232
HSQIX.US Henderson International Select Equity I 20201216 0 25.69 25.69 25.69 25.69 0 25.0406
HST.US Host Hotels & Resorts Inc 20201216 0 14.458 14.59 14.225 14.415 6491054 14.415 down down correct
HSTM.US HealthStream Inc 20201216 0 20.38 20.82 20.36 20.76 160328 20.76 up up correct
HSTO.US Histogen Inc 20201216 0 1.29 1.42 1.22 1.24 1002423 1.24 down down correct
HTBI.US HomeTrust Bancshares Inc 20201216 0 19.2 19.25 18.93 19.01 60106 18.7783 down down correct
HTBK.US Heritage Commerce Corp 20201216 0 9.28 9.35 9.18 9.26 257570 8.8393 down down correct
HTBX.US Heat Biologics Inc 20201216 0 6.16 6.55 5.81 5.9 7639849 5.9 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20201216 0 5.34 5.355 5.12 5.14 102092 5.14 down down correct
HTHT.US Huazhu Group Limited 20201216 0 47.46 48.3 47.3 47.73 1083932 47.73 up up correct
HTIA.US Healthcare Trust Inc 20201216 0 22.5 22.69 22.25 22.5 7100 20.8796
HTLD.US Heartland Express Inc 20201216 0 18.6 18.67 18.36 18.39 217772 17.7823 down down correct
HTLF.US Heartland Financial USA Inc 20201216 0 42.71 42.71 41.76 42.2 103244 41.3786 down down correct
HTLFP.US Heartland Financial USA Inc 20201216 0 27.8 27.85 27.667 27.8 6300 26.112
HTOO.US Fusion Fuel Green PLC 20201216 0 16.79 17.89 16 17.4 244735 17.4 up up correct
HTOOW.US Fusion Fuel Green PLC 20201216 0 5.875 6.05 4.82 5.62 70762 5.62 down up incorrect
HUBG.US Hub Group Inc 20201216 0 57.43 57.85 56.54 57.08 154412 57.08 down down correct
HUGE.US FSD Pharma Inc 20201216 0 1.77 2.08 1.75 1.85 2201917 1.85 up up correct
HUIZ.US Huize Holding Limited 20201216 0 7.17 7.4 7.12 7.4 40500 7.4 up down incorrect
HUMAW.US Humacyte Inc 20201216 0 0.8222 1.3 0.8222 1 47089 1 up up correct
HURC.US Hurco Companies Inc 20201216 0 33.39 33.39 32.03 32.04 10129 31.4902 down down correct
HURN.US Huron Consulting Group Inc 20201216 0 52.9 53.76 52.64 53.01 155683 53.01 up up correct
HUSN.US Hudson Capital Inc 20201216 0 2.85 2.97 2.8202 2.91 301982 2.91 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20201216 0 1.4851 1.619 1.425 1.6097 1334787 1.6097 up up correct
HVBC.US HV Bancorp Inc 20201216 0 16.37 16.42 16.05 16.35 3200 16.35 down down correct
HWBK.US Hawthorn Bancshares Inc 20201216 0 21.2115 21.4615 20.5769 20.5769 7608 20.0612 down up incorrect
HWC.US Hancock Whitney Corporation 20201216 0 32.34 32.83 32.14 32.535 683734 31.7678 up up correct
HWCPZ.US HWCPZ 20201216 0 26.78 27.05 26.62 26.95 19900 25.4604 up down incorrect
HWKN.US Hawkins Inc 20201216 0 53.06 53.06 51.23 51.63 25619 25.4414 down down correct
HX.US Xiaobai Maimai Inc 20201216 0 2.69 2.75 2.52 2.62 130854 2.62 down down correct
HYAC.US Haymaker Acquisition Corp. III 20201216 0 9.27 9.53 9.25 9.29 165900 9.29 up up correct
HYACU.US Haymaker Acquisition Corp. III 20201216 0 9.85 9.85 9.8 9.82 2300 9.82 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20201216 0 1.1602 1.27 1.1602 1.2 226334 1.2 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20201216 0 48.13 54.7 46.01 53.5 1330600 53.5 up up correct
HYMC.US Hycroft Mining Holding Corporation 20201216 0 7.11 7.8 7.11 7.67 275900 7.67 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20201216 0 1.5 1.55 1.5 1.55 300 1.55 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20201216 0 1.38 1.45 1.35 1.39 110927 1.39 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20201216 0 0.23 0.25 0.21 0.21 11935 0.21 down down correct
HYRE.US HyreCar Inc 20201216 0 7.13 7.7 7.01 7.61 217100 7.61 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20201216 0 77.58 77.66 75.51 76.69 1783470 76.69 down down correct
IART.US Integra LifeSciences Holdings Corporation 20201216 0 59.99 61.51 57.48 60.81 828194 60.81 up down incorrect
IBCP.US Independent Bank Corporation 20201216 0 18.9 18.98 18.71 18.72 83232 18.0144 down down correct
IBEX.US IBEX Limited 20201216 0 19.7 20.1 19.35 19.55 68800 19.55 down down correct
IBKR.US Interactive Brokers Group Inc 20201216 0 56.92 58.32 56.56 58.25 575275 57.9173 up up correct
IBOC.US International Bancshares Corporation 20201216 0 36.28 36.37 35.5 35.92 283522 34.9058 down down correct
IBTX.US Independent Bank Group Inc 20201216 0 62.49 62.84 61.77 62.37 179030 61.2413 down down correct
ICAD.US iCAD Inc 20201216 0 14.83 14.83 13.59 13.73 173500 13.73 down down correct
ICBK.US County Bancorp Inc 20201216 0 22.46 22.46 21.44 21.58 6841 21.2851 down down correct
ICCC.US ImmuCell Corporation 20201216 0 6.22 6.38 5.97 6.24 5000 6.24 up up correct
ICCH.US ICC Holdings Inc 20201216 0 14 14 14 14 0 14
ICFI.US ICF International Inc 20201216 0 79.58 79.63 77.11 77.55 71119 77.0883 down down correct
ICHR.US Ichor Holdings Ltd 20201216 0 31.8 31.868 30.36 30.84 518300 30.84 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201216 0 7.45 7.52 7.28 7.52 495100 7.52 up down incorrect
ICLR.US ICON Public Limited Company 20201216 0 198.26 198.77 192.57 193.13 212332 193.13 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20201216 0 4.59 4.73 4.59 4.65 51276 4.2756 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201216 0 31.7 31.8245 29.91 30.42 865424 30.42 down down correct
ICUI.US ICU Medical Inc 20201216 0 196.51 205.92 195.5 205.34 282792 205.34 up up correct
IDCC.US InterDigital Inc 20201216 0 62.43 62.47 61.31 62.14 119871 60.8812 down down correct
IDEX.US Ideanomics Inc 20201216 0 1.87 1.88 1.81 1.86 12693970 1.86 down down correct
IDN.US Intellicheck Inc 20201216 0 9.64 9.7081 9.22 9.39 108823 9.39 down down correct
IDRA.US Idera Pharmaceuticals Inc 20201216 0 4.39 5.5 4.38 4.65 868000 4.65 up up correct
IDXX.US IDEXX Laboratories Inc 20201216 0 466.53 474.3 463.455 467.58 466647 467.58 up up correct
IDYA.US IDEAYA Biosciences Inc 20201216 0 14.49 14.86 14.01 14.19 115400 14.19 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20201216 0 10.8 11.66 10.65 11.65 478800 11.65 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201216 0 1.4801 1.65 1.4101 1.64 106590 1.64 up up correct
IEP.US Icahn Enterprises L.P 20201216 0 51.01 51.45 51.01 51.05 110188 44.2669 up down incorrect
IESC.US IES Holdings Inc 20201216 0 45.8 47.08 45.8 46.85 56900 46.85 up down incorrect
IFMK.US iFresh Inc 20201216 0 0.769 0.804 0.76 0.776 421600 0.776 up up correct
IFRX.US InflaRx N.V 20201216 0 4.85 4.935 4.69 4.88 245362 4.88 up down incorrect
IGAC.US IG Acquisition Corp 20201216 0 10 10.02 9.92 10.02 188005 10.02 up up correct
IGACU.US IG Acquisition Corp 20201216 0 10.57 10.57 10.435 10.45 56900 10.45 down down correct
IGACW.US IG Acquisition Corp 20201216 0 1.35 1.4 1.2 1.275 129397 1.275 down down correct
IGIC.US International General Insurance Holdings Ltd 20201216 0 7.612 7.9 7.612 7.8 3700 7.505 up up correct
IGICW.US International General Insurance Holdings Ltd 20201216 0 0.68 0.68 0.68 0.68 3637 0.68
IGMS.US IGM Biosciences Inc 20201216 0 94.07 94.58 88.13 89.38 404800 89.38 down down correct
IHRT.US iHeartMedia Inc 20201216 0 12.47 12.56 12.16 12.4 722852 12.4 down down correct
III.US Information Services Group Inc 20201216 0 3.29 3.365 3.2737 3.28 140508 3.2372 down down correct
IIIV.US i3 Verticals Inc 20201216 0 30.35 31.26 30.17 30.68 261800 30.68 up up correct
IIN.US IntriCon Corporation 20201216 0 16.79 16.79 16.17 16.27 33000 16.27 down down correct
IIVI.US II 20201216 0 73.58 73.94 71.19 72.1 866616 72.1 down down correct
IIVIP.US II 20201216 0 301.65 303.29 299.99 300.95 2900 288.5917 down down correct
IKNX.US IKONICS Corporation 20201216 0 6.24 6.5 6 6.5 11446 6.5 up up correct
ILMN.US Illumina Inc 20201216 0 353.49 354.59 350.04 353.32 759059 353.32 down down correct
ILPT.US Industrial Logistics Properties Trust 20201216 0 24.29 24.37 23.82 23.93 248750 22.9823 down down correct
IMAB.US I 20201216 0 40 41.415 39.24 39.46 218200 39.46 down down correct
IMAC.US IMAC Holdings Inc 20201216 0 1 1.0238 0.96 0.9909 254350 0.9909 down down correct
IMACW.US IMAC Holdings Inc 20201216 0 0.275 0.45 0.1855 0.3 7294 0.3 up up correct
IMBI.US iMedia Brands Inc 20201216 0 4.98 5.05 4.86 4.86 29000 4.86 down down correct
IMCC.US IM Cannabis Corp 20201216 0 2.12 2.16 2.06 2.14 119322 2.14 up up correct
IMGN.US ImmunoGen Inc 20201216 0 7.49 7.57 7.2048 7.38 2253534 7.38 down up incorrect
IMKTA.US Ingles Markets Incorporated 20201216 0 41.9 42.29 41.23 41.71 151218 41.2203 down down correct
IMMP.US Immutep Limited 20201216 0 3.4 3.57 3.15 3.33 4222434 3.33 down up incorrect
IMMR.US Immersion Corporation 20201216 0 8.68 9.29 8.6 9.25 538166 9.25 up up correct
IMNM.US Immunome Inc 20201216 0 11.76 12.06 11.03 11.03 21500 11.03 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201216 0 24.39 24.45 24.28 24.4 13215 23.4958 up up correct
IMRA.US IMARA Inc 20201216 0 24.3 24.6 23.531 24.13 26400 24.13 down down correct
IMRN.US Immuron Limited 20201216 0 7.3 7.34 7.02 7.1 55415 7.1 down down correct
IMRNW.US Immuron Ltd 20201216 0 1.36 1.36 1.36 1.36 79 1.36
IMTE.US Integrated Media Technology Limited 20201216 0 3.87 3.96 3.8509 3.9 8700 3.9 up up correct
IMTX.US Immatics N.V 20201216 0 10.28 10.28 9.86 9.9 140600 9.9 down down correct
IMTXW.US immatics biotechnologies GmbH 20201216 0 2.55 2.75 2.54 2.75 4619 2.75 up up correct
IMUX.US Immunic Inc 20201216 0 18.99 19.1 18.35 18.69 191457 18.69 down down correct
IMV.US IMV Inc 20201216 0 3.2 3.26 3.1 3.23 200300 3.23 up up correct
IMVT.US Immunovant Inc 20201216 0 49.79 52.655 49.1 51.61 543300 51.61 up up correct
IMXI.US International Money Express Inc 20201216 0 16.73 17 16.73 16.78 162400 16.78 up up correct
INBK.US First Internet Bancorp 20201216 0 28.84 29.74 27.68 27.9 33948 27.6844 down down correct
INBKZ.US INBKZ 20201216 0 26.9 26.9 26.2 26.9 1400 25.4084
INBX.US Inhibrx Inc 20201216 0 41 44.43 40.19 44.16 114600 44.16 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20201216 0 1.4 1.45 1.2 1.3 47419 1.3 down down correct
INCY.US Incyte Corporation 20201216 0 85.93 87.29 85.5 86.23 924220 86.23 up up correct
INDB.US Independent Bank Corp 20201216 0 77.45 77.45 75.84 76.16 140390 73.8754 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201216 0 10.939 10.95 10.57 10.61 3743200 10.61 down up incorrect
INDP.US Indaptus Therapeutics Inc 20201216 0 15.68 15.84 14.8 15.4 68950 15.4 down down correct
INDT.US INDUS Realty Trust Inc 20201216 0 79.44 80.35 75.79 76.01 23400 73.5975 down down correct
INFI.US Infinity Pharmaceuticals Inc 20201216 0 2.09 2.18 2.01 2.14 536975 2.14 up up correct
INFN.US Infinera Corporation 20201216 0 10.16 10.33 10.06 10.1 2222655 10.1 down down correct
INGN.US Inogen Inc 20201216 0 41.16 42.68 40.41 40.95 182214 40.95 down down correct
INM.US InMed Pharmaceuticals Inc 20201216 0 3.06 3.22 2.97 2.99 71000 2.99 down down correct
INMB.US INmune Bio Inc 20201216 0 9.2 9.3 9.05 9.23 56900 9.23 up up correct
INMD.US InMode Ltd 20201216 0 46.71 46.72 45.7585 46.17 643198 23.085 down down correct
INO.US Inovio Pharmaceuticals Inc 20201216 0 10.76 10.84 10.34 10.44 5895513 10.44 down down correct
INOD.US Innodata Inc 20201216 0 5.22 5.43 5.15 5.29 169400 5.29 up up correct
INOV.US Inovalon Holdings Inc 20201216 0 19.12 19.385 18.36 19.15 1375601 19.15 up down incorrect
INPX.US Inpixon 20201216 0 1.05 1.0594 1.02 1.03 2511085 1.03 down down correct
INSE.US Inspired Entertainment Inc 20201216 0 6.51 6.51 6.01 6.2 14243 6.2 down down correct
INSG.US Inseego Corp 20201216 0 14.66 14.72 13.8 14.59 6060900 14.59 down up incorrect
INSM.US Insmed Incorporated 20201216 0 40.83 40.88 36.36 36.47 1684708 36.47 down down correct
INTC.US Intel Corporation 20201216 0 50.71 51.46 50.68 51.12 28350977 49.8298 up down incorrect
INTG.US The InterGroup Corporation 20201216 0 36.07 36.08 35.17 35.17 1900 35.17 down down correct
INTU.US Intuit Inc 20201216 0 361.31 370.36 360.03 369.26 1577883 367.2433 up down incorrect
INTZ.US Intrusion Inc 20201216 0 16.1 16.1 15.43 16.05 103738 16.05 down down correct
INVA.US Innoviva Inc 20201216 0 11.76 12.18 11.56 12.11 1570287 12.11 up up correct
INVE.US Identiv Inc 20201216 0 7.42 7.42 7.03 7.31 56276 7.31 down down correct
INVO.US INVO Bioscience Inc 20201216 0 3.21 3.24 3.1 3.14 34638 3.14 down down correct
INVZ.US Innoviz Technologies Ltd 20201216 0 12.25 12.3 11.5807 11.85 1547408 11.85 down down correct
INZY.US Inozyme Pharma Inc 20201216 0 24.18 24.21 23.73 23.83 17600 23.83 down down correct
IONM.US Assure Holdings Corp. Common Stock 20201216 0 1.019 1.14 1.019 1.106 57200 1.106 up up correct
IONS.US Ionis Pharmaceuticals Inc 20201216 0 51.34 51.97 49.57 49.79 1282250 49.79 down down correct
IOSP.US Innospec Inc 20201216 0 89.05 89.54 87.59 88.2 147249 87.1534 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201216 0 48.11 48.935 44.64 46.02 1695436 46.02 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20201216 0 10.755 10.8932 10.16 10.6 25901 10.6 down down correct
IPAR.US Inter Parfums Inc 20201216 0 58.11 58.9 57.49 58.03 207701 57.2883 down down correct
IPDN.US Professional Diversity Network Inc 20201216 0 1.27 1.3 1.12 1.16 1258468 1.16 down down correct
IPGP.US IPG Photonics Corporation 20201216 0 214.36 214.46 211.345 213.78 282840 213.78 down down correct
IPHA.US Innate Pharma S.A 20201216 0 4.18 4.23 4.04 4.074 33500 4.074 down down correct
IPLDP.US Interstate Power and Light Company 20201216 0 26.46 26.46 26.36 26.46 2500 25.1727
IPWR.US Ideal Power Inc 20201216 0 8.58 8.8042 8.05 8.21 49744 8.21 down down correct
IQ.US iQIYI Inc 20201216 0 20.39 20.41 18.09 18.105 51917600 18.105 down up incorrect
IRBT.US iRobot Corporation 20201216 0 78.66 81.924 77.76 79.54 721637 79.54 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201216 0 9.8 10.08 9.59 10.08 7500 10.08 up up correct
IRDM.US Iridium Communications Inc 20201216 0 35.91 36.17 35.06 35.6 533462 35.6 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20201216 0 88.2 88.6 87.4 88.4 974 88.4 up up correct
IRIX.US IRIDEX Corporation 20201216 0 1.7 1.77 1.68 1.68 60174 1.68 down down correct
IRMD.US IRadimed Corporation 20201216 0 24.206 24.6 24.17 24.34 28400 24.34 up up correct
IRTC.US iRhythm Technologies Inc 20201216 0 217.49 223.13 211.79 222.5 509400 222.5 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20201216 0 12.03 12.03 11.74 11.92 1021050 11.92 down down correct
ISBC.US Investors Bancorp Inc 20201216 0 10.61 10.61 10.29 10.33 2062515 9.9296 down up incorrect
ISEE.US IVERIC bio Inc 20201216 0 7.29 7.98 7.21 7.38 1122129 7.38 up up correct
ISIG.US Insignia Systems Inc 20201216 0 0.9172 0.93 0.8901 0.8946 39713 6.2622 down down correct
ISRG.US Intuitive Surgical Inc 20201216 0 765.75 769.96 762.055 766.06 359630 255.3533 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20201216 0 8.05 8.19 7.63 7.66 66300 7.169 down down correct
ISTR.US Investar Holding Corporation 20201216 0 16.88 17.03 16.71 16.72 10586 16.4807 down down correct
ISUN.US iSun Inc 20201216 0 6.2 6.239 5.97 6.12 159578 6.12 down down correct
ITCI.US Intra 20201216 0 26.39 27.2991 25.87 27.14 1086369 27.14 up up correct
ITI.US Iteris Inc 20201216 0 5.92 5.979 5.62 5.63 157326 5.63 down down correct
ITIC.US Investors Title Company 20201216 0 163.8001 165.136 159.34 162.51 7857 148.512 down down correct
ITMR.US Itamar Medical Ltd 20201216 0 18.54 18.9 18.26 18.31 16100 18.31 down up incorrect
ITOS.US iTeos Therapeutics Inc 20201216 0 31.43 32.85 30.66 31.38 179400 31.38 down down correct
ITRI.US Itron Inc 20201216 0 88 88 85.7 86.18 171226 86.18 down down correct
ITRM.US Iterum Therapeutics plc 20201216 0 0.949 0.965 0.88 0.9 2652000 0.9 down down correct
ITRN.US Ituran Location and Control Ltd 20201216 0 18.54 18.54 18.02 18.25 41816 17.5815 down down correct
IVA.US Inventiva S.A 20201216 0 12.15 12.48 11.985 12 58700 12 down down correct
IVAC.US Intevac Inc 20201216 0 6.78 6.98 6.72 6.92 89594 6.92 up up correct
IZEA.US IZEA Worldwide Inc 20201216 0 0.98 1.07 0.952 1.03 6339273 1.03 up up correct
JACK.US Jack in the Box Inc 20201216 0 90.73 91.15 88.73 89.06 388291 87.5522 down down correct
JAGX.US Jaguar Health Inc 20201216 0 0.3789 0.4295 0.37 0.4205 41639810 1.2615 up up correct
JAKK.US JAKKS Pacific Inc 20201216 0 4.99 5.25 4.99 5.2 459701 5.2 up down incorrect
JAMF.US Jamf Holding Corp 20201216 0 32.33 33.24 32.01 32.93 407500 32.93 up down incorrect
JAN.US JanOne Inc 20201216 0 4.18 4.21 3.95 4.1 31460 4.1 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20201216 0 154.87 154.87 150.44 151.75 420276 151.75 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20201216 0 136.41 137.95 135.13 137.68 507273 136.7097 up down incorrect
JBLU.US JetBlue Airways Corporation 20201216 0 14.53 14.72 14.26 14.65 10120180 14.65 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20201216 0 78.31 79.42 77.51 78.49 69118 74.4602 up up correct
JCS.US Communications Systems Inc 20201216 0 4.61 4.657 4.55 4.55 21201 2.6632 down down correct
JCTCF.US Jewett 20201216 0 8.86 8.86 8.86 8.86 1300 8.86
JD.US JD.com Inc 20201216 0 80.5 82.03 79.92 81.77 8962383 81.77 up up correct
JFIN.US Jiayin Group Inc 20201216 0 3.75 3.76 3.66 3.75 42200 3.75
JFU.US 9F Inc 20201216 0 1.27 1.35 1.25 1.31 1252000 1.31 up down incorrect
JG.US Aurora Mobile Limited 20201216 0 3.42 3.52 3.32 3.45 276300 3.45 up down incorrect
JJSF.US J & J Snack Foods Corp 20201216 0 153.54 155.48 152.39 153.95 83466 151.0321 up up correct
JKHY.US Jack Henry & Associates Inc 20201216 0 158.97 160.64 158.62 159.17 491438 157.2953 up up correct
JMPNZ.US JMPNZ 20201216 0 23.25 23.43 23.25 23.34 1100 22.1641 up up correct
JNCE.US Jounce Therapeutics Inc 20201216 0 6.9 7.05 6.735 6.93 266300 6.93 up up correct
JOBS.US 51job Inc 20201216 0 72.61 73.705 72.1 72.5 145046 72.5 down down correct
JOUT.US Johnson Outdoors Inc 20201216 0 100.99 100.99 97.99 98.6 40640 97.8372 down down correct
JRJC.US China Finance Online Co. Limited 20201216 0 8.66 8.9 8.6 8.65 15500 8.65 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20201216 0 5.35 5.4 5.3155 5.32 3172 5.1675 down down correct
JRVR.US James River Group Holdings Ltd 20201216 0 49.62 50.38 48.73 49.54 189576 47.8288 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20201216 0 24.13 24.13 23.53 23.9 88632 22.8353 down down correct
JUPW.US Jupiter Wellness Inc 20201216 0 4.5 5.4 4.47 5.29 239500 5.29 up up correct
JUPWW.US Jupiter Wellness Inc 20201216 0 0.69 0.7 0.675 0.675 28724 0.675 down down correct
JVA.US Coffee Holding Co. Inc 20201216 0 3.89 3.9 3.82 3.87 18900 3.87 down up incorrect
JYAC.US Jiya Acquisition Corp 20201216 0 10.12 10.26 10.12 10.24 2600 10.24 up down incorrect
JYNT.US The Joint Corp 20201216 0 26.29 26.4 25.815 25.92 70576 25.92 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20201216 0 7.65 7.74 7.51 7.57 1883900 7.57 down down correct
KALU.US Kaiser Aluminum Corporation 20201216 0 96.68 96.68 93.04 93.08 112095 91.2639 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201216 0 18.72 19.44 18.1277 18.65 48513 18.65 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201216 0 4.62 4.92 4.5 4.8 13487 4.8 up down incorrect
KBAL.US Kimball International Inc 20201216 0 12.43 12.665 12.35 12.41 209489 11.9511 down down correct
KBNT.US Kubient Inc 20201216 0 7.18 7.9 7 7.41 632900 7.41 up up correct
KBNTW.US Kubient Inc 20201216 0 2.3476 2.5 2.03 2.4 27225 2.4 up up correct
KBSF.US KBS Fashion Group Limited 20201216 0 2.65 2.67 2.6 2.63 54006 2.63 down down correct
KC.US Kingsoft Cloud Holdings Limited 20201216 0 46.66 47.99 46.41 47.8 1208300 47.8 up up correct
KDMN.US Kadmon Holdings Inc 20201216 0 4.54 4.563 4.35 4.35 1875500 4.35 down up incorrect
KDNY.US Chinook Therapeutics Inc 20201216 0 17.09 19.81 16.856 19.2 368200 19.2 up up correct
KDP.US Keurig Dr Pepper Inc 20201216 0 30.17 30.68 30.165 30.64 2538473 30.0392 up up correct
KE.US Kimball Electronics Inc 20201216 0 16.33 16.33 15.9936 16.07 56701 16.07 down down correct
KELYA.US Kelly Services Inc 20201216 0 21.57 22.1 21.1 21.52 163367 21.4082 down down correct
KELYB.US Kelly Services Inc 20201216 0 21.38 21.38 21.38 21.38 278 21.33
KEQU.US Kewaunee Scientific Corporation 20201216 0 10 10 9.82 9.82 500 9.82 down up incorrect
KERN.US Akerna Corp 20201216 0 3.74 3.89 3.66 3.78 661998 3.78 up up correct
KERNW.US Akerna Corp 20201216 0 0.41 0.444 0.4002 0.4251 29112 0.4251 up up correct
KFFB.US Kentucky First Federal Bancorp 20201216 0 6.78 6.78 6.09 6.43 15333 6.0685 down down correct
KFRC.US Kforce Inc 20201216 0 43.5 44.02 42.69 42.75 134666 42.0784 down down correct
KHC.US The Kraft Heinz Company 20201216 0 34.42 34.66 34.26 34.43 5738377 33.0259 up up correct
KIDS.US OrthoPediatrics Corp 20201216 0 43.62 43.62 42.17 42.79 149000 42.79 down down correct
KINS.US Kingstone Companies Inc 20201216 0 6.22 6.34 6.21 6.26 22704 6.1107 up up correct
KINZU.US KINS Technology Group Inc 20201216 0 10.2 10.27 10.15 10.25 1445900 10.25 up up correct
KIRK.US Kirkland's Inc 20201216 0 18.25 18.67 17.59 18.42 760705 18.42 up up correct
KLAC.US KLA Corporation 20201216 0 261.37 261.51 257.7553 260.55 699125 257.5535 down down correct
KLDO.US Kaleido Biosciences Inc 20201216 0 9.89 9.929 9.28 9.28 142800 9.28 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20201216 0 34.24 34.24 33.06 33.35 587713 32.8555 down down correct
KLXE.US KLX Energy Services Holdings Inc 20201216 0 7.25 7.25 6.895 6.99 44028 6.99 down down correct
KMDA.US Kamada Ltd 20201216 0 6.45 6.54 6.45 6.49 93200 6.49 up up correct
KMPH.US KemPharm Inc 20201216 0 0.9025 0.9215 0.9025 0.915 8629 14.64 up down incorrect
KNDI.US Kandi Technologies Group Inc 20201216 0 8.235 8.27 7.8197 8.03 3703636 8.03 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201216 0 19.45 20 19.45 19.6 185400 19.6 up up correct
KNSL.US Kinsale Capital Group Inc 20201216 0 241.84 250.235 240.58 247.3 164214 246.8288 up up correct
KNTE.US Kinnate Biopharma Inc 20201216 0 36.61 37.496 34.14 36.35 279800 36.35 down down correct
KOD.US Kodiak Sciences Inc 20201216 0 133.95 140.99 131.74 134.96 368400 134.96 up up correct
KOPN.US Kopin Corporation 20201216 0 1.75 1.81 1.71 1.75 722900 1.75
KOR.US Corvus Gold Inc 20201216 0 2.42 2.45 2.36 2.45 83311 2.45 up up correct
KORE.US WT 20201216 0 1.46 1.5 1.41 1.465 81563 1.465 up up correct
KOSS.US Koss Corporation 20201216 0 2.4938 2.5871 2.48 2.55 3531 2.55 up down incorrect
KPLT.US Katapult Holdings Inc 20201216 0 10.24 10.4 10.2 10.35 119700 10.35 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201216 0 1.5 1.655 1.3 1.61 209518 1.61 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20201216 0 3.73 3.81 3.58 3.58 22000 3.58 down down correct
KPTI.US Karyopharm Therapeutics Inc 20201216 0 14.96 15.045 14.34 14.64 2420083 14.64 down down correct
KRBP.US Kiromic BioPharma Inc 20201216 0 9.74 9.74 9.495 9.51 9800 9.51 down down correct
KRKR.US 36Kr Holdings Inc 20201216 0 3.05 3.12 2.91 3 20500 3 down down correct
KRMD.US Repro Med Systems Inc 20201216 0 5.55 5.8 5.5122 5.71 352690 5.71 up up correct
KRNT.US Kornit Digital Ltd 20201216 0 84.88 86.99 84.88 86.25 152834 86.25 up up correct
KRNY.US Kearny Financial Corp 20201216 0 10.93 10.93 10.65 10.67 499133 10.342 down down correct
KRON.US Kronos Bio Inc 20201216 0 31.31 32.47 30.54 32.16 184704 32.16 up up correct
KROS.US Keros Therapeutics Inc 20201216 0 77.96 82.247 77.01 78.57 285100 78.57 up up correct
KRTX.US Karuna Therapeutics Inc 20201216 0 97.53 102.1347 94.79 100.49 152351 100.49 up up correct
KRUS.US Kura Sushi USA Inc 20201216 0 17.46 17.98 17.27 17.3 44800 17.3 down down correct
KRYS.US Krystal Biotech Inc 20201216 0 59.6 62.41 59.28 59.54 110500 59.54 down down correct
KSPN.US Kaspien Holdings Inc 20201216 0 13.99 15.27 13.99 14.73 5483 14.73 up up correct
KTCC.US Key Tronic Corporation 20201216 0 8.17 8.18 7.92 8.01 18600 8.01 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20201216 0 24.65 24.775 23.49 23.53 1024029 23.53 down down correct
KTRA.US Kintara Therapeutics Inc 20201216 0 1.38 1.38 1.32 1.34 201419 1.34 down up incorrect
KURA.US Kura Oncology Inc 20201216 0 40.18 40.41 38.33 38.65 912000 38.65 down down correct
KVHI.US KVH Industries Inc 20201216 0 10.62 10.79 10.3 10.53 38233 10.53 down up incorrect
KXIN.US Kaixin Auto Holdings 20201216 0 3.99 4.05 3.9 4.03 914374 4.03 up down incorrect
KYMR.US Kymera Therapeutics Inc 20201216 0 64.19 68.33 62.83 63.61 171900 63.61 down down correct
KZIA.US Kazia Therapeutics Limited 20201216 0 9.26 9.62 9.0852 9.2 50638 9.2 down up incorrect
KZR.US Kezar Life Sciences Inc 20201216 0 5.64 5.7 5.51 5.57 103200 5.57 down down correct
LAKE.US Lakeland Industries Inc 20201216 0 23.14 23.34 22.48 22.7 280525 22.7 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20201216 0 81.72 82.9 80.1 82.75 471808 79.2554 up up correct
LANC.US Lancaster Colony Corporation 20201216 0 172.88 174.32 170.13 171.47 78778 168.4697 down down correct
LAND.US Gladstone Land Corporation 20201216 0 15.21 15.75 15.21 15.51 538320 15.0922 up up correct
LANDO.US Gladstone Land Corporation 20201216 0 24.92 24.97 24.85 24.89 62400 23.3621 down up incorrect
LARAX.US LARAX 20201216 0 10.33 10.33 10.33 10.33 0 9.9939
LARK.US Landmark Bancorp Inc 20201216 0 22.8571 22.9429 22.4381 22.4381 3550 20.7185 down down correct
LASR.US nLIGHT Inc 20201216 0 35.92 35.92 33.95 35.27 226700 35.27 down down correct
LAUR.US Laureate Education Inc 20201216 0 15.41 15.45 15.16 15.165 543413 8.5276 down down correct
LAWS.US Lawson Products Inc 20201216 0 49.755 50.9 49.49 50.25 12078 50.25 up up correct
LAZR.US Luminar Technologies Inc 20201216 0 25.17 26 23.7 24.7 20439900 24.7 down down correct
LAZY.US Lazydays Holdings Inc 20201216 0 14.96 15.25 14.5 14.62 79800 14.62 down down correct
LBAI.US Lakeland Bancorp Inc 20201216 0 12.94 12.96 12.8 12.87 111222 12.4735 down down correct
LBC.US Luther Burbank Corporation 20201216 0 10.58 10.67 10.56 10.58 17573 10.2861
LBRDA.US Liberty Broadband Corporation 20201216 0 158 158.78 156.17 157.41 114114 157.41 down down correct
LBRDK.US Liberty Broadband Corporation 20201216 0 161.05 161.665 158.85 159.88 1562492 159.88 down down correct
LBTYA.US Liberty Global plc 20201216 0 25.31 25.55 25.1 25.33 1381312 25.33 up down incorrect
LBTYB.US Liberty Global plc 20201216 0 26.1 26.1 26.1 26.1 1150 26.1
LBTYK.US Liberty Global plc 20201216 0 24.32 24.58 22.73 24.38 2577922 24.38 up up correct
LCA.US Landcadia Holdings IV Inc 20201216 0 20.9 23 20.6 22.99 2880400 22.99 up up correct
LCAP.US Lionheart Acquisition Corporation II 20201216 0 10 10.184 9.97 10.01 56800 10.01 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20201216 0 10.44 10.45 10.44 10.45 15300 10.45 up down incorrect
LCAPW.US Lionheart Acquisition Corporation II 20201216 0 1.19 1.2248 1.11 1.11 2751 1.11 down down correct
LCID.US Lucid Group Inc. Common Stock 20201216 0 9.95 10 9.94 9.945 1191593 9.945 down down correct
LCNB.US LCNB Corp 20201216 0 15.03 15.23 14.66 14.66 19005 14.0439 down down correct
LCRDX.US LCRDX 20201216 0 10.34 10.34 10.34 10.34 0 9.6817
LCRUX.US LCRUX 20201216 0 10.34 10.34 10.34 10.34 0 9.7447
LCUT.US Lifetime Brands Inc 20201216 0 14.9 15.195 14.7029 15.03 49786 14.8648 up up correct
LCY.US Landcadia Holdings III Inc 20201216 0 10.09 10.09 10.0128 10.06 36191 10.06 down up incorrect
LE.US Lands' End Inc 20201216 0 18.96 19.385 18.5 18.99 242118 18.99 up up correct
LECO.US Lincoln Electric Holdings Inc 20201216 0 120.6 120.6 118.48 118.99 180634 117.0676 down up incorrect
LEDS.US SemiLEDs Corporation 20201216 0 3.05 3.06 3.01 3.05 12800 3.05
LEE.US Lee Enterprises Incorporated 20201216 0 1.21 1.22 1.15 1.16 298719 11.6 down down correct
LEGH.US Legacy Housing Corporation 20201216 0 14.57 15.05 14.57 14.88 19100 14.88 up up correct
LEGN.US Legend Biotech Corporation 20201216 0 29.44 30.63 28.65 30.38 319281 30.38 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201216 0 53.34 53.34 53.34 53.34 0 38.1542
LESL.US Leslie's Inc 20201216 0 21.33 22.66 20.94 22.55 879200 22.55 up up correct
LEVL.US Level One Bancorp Inc 20201216 0 21.42 21.48 20.92 20.92 4988 20.7372 down down correct
LEVLP.US Level One Bancorp Inc 20201216 0 26.75 26.75 26.75 26.75 0 24.9539
LEXX.US Lexaria Bioscience Corp 20201216 0 0.25 0.2839 0.25 0.2833 1977 8.499 up up correct
LFMD.US LifeMD Inc 20201216 0 8 8.0438 7.6511 7.7 162489 7.7 down down correct
LFTRU.US Lefteris Acquisition Corp 20201216 0 10.44 10.44 10.35 10.35 29100 10.35 down down correct
LFTRW.US Lefteris Acquisition Corp 20201216 0 1.38 1.6 1.38 1.6 52706 1.6 up up correct
LFUS.US Littelfuse Inc 20201216 0 250.47 250.47 242.5 243.51 135987 241.7715 down down correct
LFVN.US LifeVantage Corporation 20201216 0 10.94 11.12 10.81 10.84 115400 10.84 down down correct
LGHL.US Lion Group Holding Ltd 20201216 0 2.326 2.365 2.21 2.24 211100 2.24 down up incorrect
LGHLW.US Lion Financial Group Limited 20201216 0 0.1048 0.105 0.0875 0.1 57796 0.1 down down correct
LGIH.US LGI Homes Inc 20201216 0 107.6 108.43 104.89 106.48 235604 106.48 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20201216 0 96.73 98.07 94.37 95.77 260725 95.77 down down correct
LGO.US Largo Resources Ltd 20201216 0 1.01 1.1 0.9729 1.08 843500 10.8 up up correct
LHCG.US LHC Group Inc 20201216 0 204.7 206.35 202.76 204.7 109556 204.7
LI.US Li Auto Inc 20201216 0 32.46 32.4832 31.01 31.36 11820960 31.36 down down correct
LIFE.US aTyr Pharma Inc 20201216 0 4.42 4.47 4.21 4.28 150000 4.28 down down correct
LILA.US Liberty Latin America Ltd 20201216 0 11.83 11.99 11.57 11.64 199400 11.64 down up incorrect
LILAK.US Liberty Latin America Ltd 20201216 0 11.86 12 11.5 11.58 422600 11.58 down down correct
LILM.US Lilium NV 20201216 0 11.78 12.05 11.54 11.95 1100100 11.95 up up correct
LILMW.US Lilium Equity Warrants 20201216 0 2.95 2.95 2.66 2.88 238200 2.88 down down correct
LINC.US Lincoln Educational Services Corporation 20201216 0 6.36 6.47 6.14 6.35 84091 6.35 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20201216 0 14.75 14.77 14.09 14.445 267641 14.445 down up incorrect
LINK.US Interlink Electronics Inc 20201216 0 8.75 9.05 8.7175 9.04 8563 9.04 up up correct
LIQT.US LiqTech International Inc 20201216 0 8.45 8.58 8.29 8.29 54200 8.29 down down correct
LITE.US Lumentum Holdings Inc 20201216 0 94 94.19 92.12 93.01 854400 93.01 down down correct
LIVE.US Live Ventures Incorporated 20201216 0 11.5 11.94 11.5 11.51 6260 11.51 up down incorrect
LIVN.US LivaNova PLC 20201216 0 64 67.01 63.19 66.59 431400 66.59 up up correct
LIVX.US LiveXLive Media Inc 20201216 0 2.95 2.95 2.78 2.89 538939 2.89 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20201216 0 3.54 3.54 3.25 3.275 25042 3.275 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20201216 0 0.79 0.79 0.79 0.79 300 0.79
LIZI.US Lizhi Inc 20201216 0 3.5 3.53 3.33 3.36 572608 3.36 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201216 0 4.56 4.56 4.24 4.26 252659 4.26 down up incorrect
LKCO.US Luokung Technology Corp 20201216 0 0.6112 0.6112 0.5365 0.57 1111178 0.57 down down correct
LKFN.US Lakeland Financial Corporation 20201216 0 52.99 53.2 52.37 52.42 59591 51.2502 down up incorrect
LKQ.US LKQ Corporation 20201216 0 37.45 37.59 37 37.12 979960 36.9587 down down correct
LLL.US JX Luxventure Ltd 20201216 0 2.65 2.67 2.6 2.63 54006 2.63 down down correct
LLNW.US Limelight Networks Inc 20201216 0 4.06 4.18 4.06 4.08 2213900 4.08 up up correct
LMAT.US LeMaitre Vascular Inc 20201216 0 36.28 37.01 36.075 36.55 112926 36.235 up up correct
LMB.US Limbach Holdings Inc 20201216 0 12.82 13.19 12.62 12.95 59400 12.95 up up correct
LMFA.US LM Funding America Inc 20201216 0 0.6312 0.641 0.6172 0.6348 374448 3.174 up up correct
LMNL.US Liminal BioSciences Inc 20201216 0 4.2 4.3 4.01 4.16 420414 4.16 down down correct
LMNR.US Limoneira Company 20201216 0 15.99 15.99 15.55 15.6 58652 15.2519 down down correct
LMPX.US LMP Automotive Holdings Inc 20201216 0 24.11 26.02 24.11 25.53 162600 25.53 up up correct
LMRK.US Landmark Infrastructure Partners LP 20201216 0 11.45 11.49 11.18 11.29 85552 10.627 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20201216 0 25.33 25.46 25.21 25.46 9218 23.8013 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20201216 0 25.15 25.15 25.04 25.12 6391 23.2472 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20201216 0 25.5165 25.56 25.4112 25.48 2020 23.5502 down down correct
LMST.US Limestone Bancorp Inc 20201216 0 13.76 15.03 12.92 12.99 5200 12.99 down up incorrect
LNDC.US Landec Corporation 20201216 0 11.41 11.41 10.915 10.99 108723 10.99 down down correct
LNSR.US LENSAR Inc 20201216 0 8.09 8.12 7.8 7.83 29100 7.83 down down correct
LNT.US Alliant Energy Corporation 20201216 0 52.58 52.855 51.62 51.64 1378844 50.1406 down down correct
LNTH.US Lantheus Holdings Inc 20201216 0 14.3 14.66 14.2 14.45 310900 14.45 up up correct
LOAN.US Manhattan Bridge Capital Inc 20201216 0 5.25 5.25 5.15 5.18 15280 4.8044 down down correct
LOB.US Live Oak Bancshares Inc 20201216 0 48.11 49.09 47.22 48.82 263442 48.7431 up up correct
LOCO.US El Pollo Loco Holdings Inc 20201216 0 18.02 18.57 17.58 17.7 250216 17.7 down down correct
LOGC.US LogicBio Therapeutics Inc 20201216 0 8.22 8.73 8.22 8.43 132500 8.43 up up correct
LOGI.US Logitech International S.A 20201216 0 91.59 92.0615 90.92 91.45 664068 90.5497 down down correct
LOOP.US Loop Industries Inc 20201216 0 7.3 8.56 7.25 7.27 1550700 7.27 down down correct
LOPE.US Grand Canyon Education Inc 20201216 0 93.74 95.21 92.02 92.48 364215 92.48 down down correct
LORL.US Loral Space & Communications Inc 20201216 0 20.53 20.5417 20.01 20.15 197494 20.15 down down correct
LOTZ.US CarLotz Inc 20201216 0 10.4 10.42 10.26 10.35 732979 10.35 down down correct
LOTZW.US CarLotz Inc 20201216 0 1.7 1.9 1.7 1.8513 211584 1.8513 up down incorrect
LOVE.US The Lovesac Company 20201216 0 39.97 40.74 37.773 40.57 382900 40.57 up up correct
LPCN.US Lipocine Inc 20201216 0 1.35 1.4 1.3413 1.38 1902665 1.38 up up correct
LPLA.US LPL Financial Holdings Inc 20201216 0 101.66 102.18 100.595 102.04 454785 101.3657 up up correct
LPRO.US Open Lending Corporation 20201216 0 32.53 33.23 31.96 32.17 672500 32.17 down down correct
LPSN.US LivePerson Inc 20201216 0 58.19 58.5 56.58 57.57 455347 57.57 down up incorrect
LPTH.US LightPath Technologies Inc 20201216 0 3.2 3.25 3.15 3.2 297400 3.2
LPTX.US Leap Therapeutics Inc 20201216 0 1.86 1.87 1.76 1.84 418200 1.84 down down correct
LQDA.US Liquidia Corporation 20201216 0 2.98 3.1 2.92 3.05 1218900 3.05 up up correct
LQDT.US Liquidity Services Inc 20201216 0 16.12 16.21 15.8 16.09 389824 16.09 down up incorrect
LRCX.US Lam Research Corporation 20201216 0 496.01 496.475 489.28 493.31 1514815 488.8557 down down correct
LRFC.US Logan Ridge Finance Corp 20201216 0 14.1548 14.1548 13.98 13.99 8383 13.99 down down correct
LRMR.US Larimar Therapeutics Inc 20201216 0 22.4 22.4 21.395 21.73 44042 21.73 down down correct
LSBK.US Lake Shore Bancorp Inc 20201216 0 13.96 13.96 13.25 13.25 961 12.7873 down down correct
LSCC.US Lattice Semiconductor Corporation 20201216 0 43.52 43.66 42.68 43.29 687087 43.29 down down correct
LSEA.US Landsea Homes Corporation 20201216 0 10.57 10.59 10.56 10.57 1495999 10.57
LSTR.US Landstar System Inc 20201216 0 134.27 135.14 128.51 134.08 251750 131.466 down down correct
LSXMA.US The Liberty SiriusXM Group 20201216 0 43.17 43.26 42.74 43.18 761500 43.18 up up correct
LSXMB.US The Liberty SiriusXM Group 20201216 0 43.2 43.3701 43.2 43.3701 313 43.3701 up up correct
LSXMK.US The Liberty SiriusXM Group 20201216 0 43.25 43.48 42.94 43.28 568800 43.28 up down incorrect
LTAFX.US Altst Strgs Fd A 20201216 0 5.49 5.49 5.49 5.49 0 5.4012
LTBR.US Lightbridge Corporation 20201216 0 3.43 3.72 3.42 3.57 180100 3.57 up up correct
LTCFX.US Alternative Strategies Fund Class C 20201216 0 5.26 5.26 5.26 5.26 0 5.1652
LTIFX.US LTIFX 20201216 0 5.54 5.54 5.54 5.54 0 5.54
LTRN.US Lantern Pharma Inc 20201216 0 17.65 17.65 16.7 16.96 20500 16.96 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201216 0 3.71 3.89 3.63 3.72 867997 3.72 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201216 0 32.22 32.22 32.22 32.22 500 32.22
LTRX.US Lantronix Inc 20201216 0 4.71 4.84 4.6 4.67 82000 4.67 down up incorrect
LULU.US Lululemon Athletica Inc 20201216 0 357.21 363.5 351.565 363.1 2086674 363.1 up up correct
LUMO.US Lumos Pharma Inc 20201216 0 18.2 22.35 18.2 21 104200 21 up up correct
LUNA.US Luna Innovations Incorporated 20201216 0 9.52 9.59 9.13 9.42 144200 9.42 down down correct
LUNG.US Pulmonx Corporation 20201216 0 47.5 51.35 47.043 49.56 369400 49.56 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20201216 0 11.22 11.4 11.08 11.4 14000 11.4 up up correct
LVO.US LiveOne Inc 20201216 0 2.95 2.95 2.78 2.89 538900 2.89 down down correct
LVOX.US LiveVox Holding Inc 20201216 0 10.35 10.366 10.27 10.3 8200 10.3 down down correct
LWAY.US Lifeway Foods Inc 20201216 0 6.18 6.4 6.1 6.1 44400 6.1 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20201216 0 0.88 0.92 0.86 0.88 164200 0.88
LX.US LexinFintech Holdings Ltd 20201216 0 6.59 6.65 6.52 6.6 1017824 6.6 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20201216 0 9.295 9.3 9.14 9.22 2500 9.22 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20201216 0 3.11 3.1255 2.915 3.03 3816743 3.03 down down correct
LYFT.US Lyft Inc 20201216 0 49.3 50.37 49.3 49.91 8864800 49.91 up up correct
LYL.US Dragon Victory International Limited 20201216 0 2.86 2.86 2.67 2.77 15100 2.77 down down correct
LYRA.US Lyra Therapeutics Inc 20201216 0 9.66 10.4 9.564 9.79 124300 9.79 up down incorrect
LYTS.US LSI Industries Inc 20201216 0 8.21 8.3701 7.97 8.19 71633 8.0019 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20201216 0 7.3 7.44 6.83 6.93 280800 6.93 down down correct
MACU.US Mallard Acquisition Corp 20201216 0 10.29 10.29 10.29 10.29 0 10.29
MACUU.US Mallard Acquisition Corp 20201216 0 10.4 10.4 10.4 10.4 0 10.4
MACUW.US Mallard Acquisition Corp 20201216 0 0.7 0.7 0.6499 0.68 65205 0.68 down up incorrect
MANH.US Manhattan Associates Inc 20201216 0 99.57 101.67 99.08 101.6 213252 101.6 up up correct
MANT.US ManTech International Corporation 20201216 0 81.42 82.38 81.18 81.83 155119 80.2467 up down incorrect
MAPS.US WM Technology Inc 20201216 0 12.44 12.45 11.7 12 1354200 12 down down correct
MAPSW.US WM Technology Inc 20201216 0 3.01 3.01 2.7 2.79 544203 2.79 down down correct
MAR.US Marriott International Inc 20201216 0 130.6 130.92 128.7351 130.44 1752454 130.44 down down correct
MARA.US Marathon Digital Holdings Inc 20201216 0 8.18 8.85 7.65 8.23 88747750 8.23 up up correct
MARK.US Remark Holdings Inc 20201216 0 1.51 1.6 1.5015 1.54 1466084 1.54 up up correct
MARPS.US Marine Petroleum Trust 20201216 0 3.42 3.45 3.1 3.24 89084 3.0905 down down correct
MASI.US Masimo Corporation 20201216 0 265.28 269.59 262.76 264.74 215314 264.74 down up incorrect
MAT.US Mattel Inc 20201216 0 17.26 17.9 17.1 17.84 5095759 17.84 up up correct
MATW.US Matthews International Corporation 20201216 0 28.72 28.925 28.26 28.31 130052 27.8078 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20201216 0 27.65 28.12 26.28 27.45 351500 27.45 down down correct
MAYS.US J.W. Mays Inc 20201216 0 21.1 21.1 21.1 21.1 300 21.1
MBCN.US Middlefield Banc Corp 20201216 0 20.99 21 20.78 20.78 4191 20.1865 down down correct
MBII.US Marrone Bio Innovations Inc 20201216 0 1.22 1.23 1.16 1.16 194400 1.16 down down correct
MBIN.US Merchants Bancorp 20201216 0 29.24 29.45 28.3247 28.94 37458 28.6889 down up incorrect
MBINO.US Merchants Bancorp 20201216 0 25.68 25.867 25.4 25.6 5400 24.1865 down down correct
MBINP.US Merchants Bancorp 20201216 0 26.73 26.75 26.62 26.62 3200 24.9749 down down correct
MBIO.US Mustang Bio Inc 20201216 0 2.99 3.1 2.88 3 2430817 3 up up correct
MBNKP.US Medallion Bank 20201216 0 21.25 22.814 21.2 22.7 15300 21.0297 up up correct
MBOT.US Microbot Medical Inc 20201216 0 7.2 7.34 7.07 7.25 160656 7.25 up up correct
MBRX.US Moleculin Biotech Inc 20201216 0 0.7989 0.7995 0.77 0.78 73100 4.68 down down correct
MBUU.US Malibu Boats Inc 20201216 0 65.5 67.61 64.2 64.48 221153 64.48 down down correct
MBWM.US Mercantile Bank Corporation 20201216 0 27.01 27.1098 26.46 26.53 43695 25.5666 down down correct
MCBC.US Macatawa Bank Corporation 20201216 0 8.28 8.63 8.2392 8.48 157907 8.1779 up up correct
MCBS.US MetroCity Bankshares Inc 20201216 0 14.265 14.4 14.16 14.17 24000 13.8173 down up incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201216 0 11.65 11.65 11.65 11.65 0 10.9698
MCFE.US McAfee Corp 20201216 0 15.63 15.68 15.06 15.33 1512800 12.869 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20201216 0 25.24 25.96 24.52 25.23 102000 25.23 down down correct
MCHP.US Microchip Technology Incorporated 20201216 0 141.03 141.86 138.01 138.82 6001216 68.6398 down down correct
MCHX.US Marchex Inc 20201216 0 2.16 2.21 2.12 2.15 30700 2.15 down down correct
MCMJ.US Merida Merger Corp. I 20201216 0 10.11 10.11 10.089 10.106 4300 10.106 down down correct
MCMJW.US Merida Merger Corp. I 20201216 0 1.11 1.19 1.0567 1.0567 74147 1.0567 down down correct
MCRB.US Seres Therapeutics Inc 20201216 0 25.75 25.83 24.19 24.22 775519 24.22 down down correct
MCRI.US Monarch Casino & Resort Inc 20201216 0 54.95 55.62 54.435 54.97 101307 54.97 up up correct
MDB.US MongoDB Inc 20201216 0 334.06 342 331.05 336.99 1059200 336.99 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20201216 0 122.44 126 120.54 121.92 231321 121.92 down down correct
MDGS.US Medigus Ltd 20201216 0 1.83 1.833 1.66 1.79 1134000 1.79 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20201216 0 0.4528 0.4528 0.4528 0.4528 136 0.4528
MDIA.US MediaCo Holding Inc 20201216 0 2.7 3.8 2.7 3.6 382223 3.6 up down incorrect
MDJH.US MDJM Ltd 20201216 0 3.8 3.961 3.725 3.86 23800 3.86 up up correct
MDLZ.US Mondelez International Inc 20201216 0 57.46 57.8 57.09 57.2 5727150 55.9761 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20201216 0 3.79 3.8656 3.73 3.82 40372 3.82 up up correct
MDRR.US Medalist Diversified REIT Inc 20201216 0 2.22 2.34 2.16 2.23 61243 2.1592 up up correct
MDRRP.US Medalist Diversified REIT Inc 20201216 0 13.99 14.18 13.155 13.65 2400 12.5194 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20201216 0 14.15 14.305 13.89 14.21 1104800 14.21 up up correct
MDVL.US Medavail Holdings Inc 20201216 0 12.92 13.2376 12.86 12.94 44406 12.94 up down incorrect
MDWD.US MediWound Ltd 20201216 0 3.73 3.7783 3.6 3.67 54684 3.67 down up incorrect
MDWT.US Midwest Holding Inc 20201216 0 69 70 69 70 660 70 up up correct
MDXG.US MiMedx Group Inc 20201216 0 6.94 9.04 6.86 7.83 10922830 7.83 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20201216 0 11.05 11.6 10.85 11.6 1531509 11.6 up up correct
MEDP.US Medpace Holdings Inc 20201216 0 144.75 149.11 143.71 145.32 248500 145.32 up up correct
MEDS.US TRxADE HEALTH Inc 20201216 0 5.225 5.5 5.225 5.435 84236 5.435 up up correct
MEIP.US MEI Pharma Inc 20201216 0 2.94 2.94 2.8 2.81 510246 2.81 down down correct
MELI.US MercadoLibre Inc 20201216 0 1670 1675.23 1640 1669.54 514673 1669.54 down down correct
MEOH.US Methanex Corporation 20201216 0 43.17 43.56 42.14 43.34 257888 42.9801 up up correct
MERC.US Mercer International Inc 20201216 0 10.52 10.76 10.27 10.4 204165 10.1147 down down correct
MESA.US Mesa Air Group Inc 20201216 0 6.9 7.01 6.82 6.86 595500 6.86 down down correct
METC.US Ramaco Resources Inc 20201216 0 3.25 3.32 3.14 3.17 84700 3.17 down down correct
METX.US Meten EdtechX Education Group Ltd 20201216 0 1.94 1.94 1.8 1.88 267300 1.88 down down correct
METXW.US Meten EdtechX Education Group Ltd 20201216 0 0.24 0.25 0.2201 0.25 57360 0.25 up up correct
MFH.US Mercurity Fintech Holding Inc 20201216 0 3.15 3.47 2.82 3.05 2253216 3.05 down down correct
MFIN.US Medallion Financial Corp 20201216 0 4.88 4.9355 4.74 4.74 36189 4.74 down down correct
MGEE.US MGE Energy Inc 20201216 0 73 73.95 71.14 71.66 106366 70.1968 down down correct
MGI.US MoneyGram International Inc 20201216 0 6.308 6.83 6.3 6.79 4111570 6.79 up up correct
MGIC.US Magic Software Enterprises Ltd 20201216 0 14.83 14.83 14.63 14.73 19493 14.3785 down down correct
MGLN.US Magellan Health Inc 20201216 0 81.69 81.81 80.45 80.86 136242 80.86 down down correct
MGNI.US Magnite Inc 20201216 0 18.7 19.67 17.94 19.66 2911943 19.66 up up correct
MGNX.US MacroGenics Inc 20201216 0 25.19 25.38 24.35 24.72 1781225 24.72 down down correct
MGPI.US MGP Ingredients Inc 20201216 0 46.11 47.285 45.89 46.41 58123 46.081 up up correct
MGRC.US McGrath RentCorp 20201216 0 63.91 64.4492 63.15 63.705 115269 62.2877 down down correct
MGTA.US Magenta Therapeutics Inc 20201216 0 7.34 7.34 7.18 7.23 80000 7.23 down down correct
MGTX.US MeiraGTx Holdings plc 20201216 0 13.91 14.4 13.66 13.81 203400 13.81 down up incorrect
MGYR.US Magyar Bancorp Inc 20201216 0 9.34 9.3502 9.2785 9.2785 997 7.5194 down down correct
MHLD.US Maiden Holdings Ltd 20201216 0 2.26 2.34 2.26 2.32 224500 2.32 up down incorrect
MICT.US MICT Inc 20201216 0 1.71 1.86 1.7 1.86 1010194 1.86 up up correct
MIDD.US The Middleby Corporation 20201216 0 134.84 135.22 131.32 131.94 484207 131.94 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201216 0 0.1255 0.13 0.1211 0.1211 15000 0.1211 down up incorrect
MILE.US Metromile Inc 20201216 0 12.75 13.06 12.61 13 1212100 13 up up correct
MILEW.US Metromile Inc 20201216 0 3.05 3.1 2.81 2.82 159918 2.82 down up incorrect
MIME.US Mimecast Limited 20201216 0 48.67 49.451 48.42 49.05 461900 49.05 up down incorrect
MIND.US MIND Technology Inc 20201216 0 2.15 2.86 2.09 2.24 6008500 2.24 up down incorrect
MINDP.US MIND Technology Inc 20201216 0 20.56 20.951 20 20.69 10538 18.8762 up up correct
MINM.US Minim Inc. Common Stock 20201216 0 3.8 3.96 3.8 3.9 17801 3.9 up up correct
MIR.US WT 20201216 0 2 2 1.88 1.99 154150 1.99 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20201216 0 18.81 19.25 17.77 17.95 753049 17.95 down down correct
MIST.US Milestone Pharmaceuticals Inc 20201216 0 7.32 7.35 6.66 6.75 162814 6.75 down up incorrect
MITK.US Mitek Systems Inc 20201216 0 16.395 16.58 15.94 16.27 1125969 16.27 down down correct
MITO.US Stealth BioTherapeutics Corp 20201216 0 1.4 1.49 1.36 1.45 675100 1.45 up down incorrect
MKD.US Molecular Data Inc 20201216 0 0.95 0.96 0.911 0.94 313400 0.94 down down correct
MKSI.US MKS Instruments Inc 20201216 0 153.62 153.62 148.52 150.08 286788 149.4858 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20201216 0 10.07 10.21 10.07 10.13 61675 10.13 up down incorrect
MKTX.US MarketAxess Holdings Inc 20201216 0 557.03 563.2 551.205 560.5 314781 557.3402 up up correct
MKTY.US Mechanical Technology Incorporated 20201216 0 2.01 2.94 2.01 2.5 68000 2.5 up up correct
MLAB.US Mesa Laboratories Inc 20201216 0 279.86 281.49 278.01 279.52 15214 278.8716 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20201216 0 9.9003 9.95 9.89 9.89 2101 9.89 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20201216 0 10.3 10.35 10.28 10.3 6265 10.3
MLACW.US Malacca Straits Acquisition Company Limited 20201216 0 0.9199 0.92 0.84 0.9199 105940 0.9199
MLCO.US Melco Resorts & Entertainment Limited 20201216 0 18.46 18.46 18.22 18.33 1204332 18.33 down down correct
MLHR.US Herman Miller Inc 20201216 0 40.38 41.42 39.25 40.55 1126004 40.0254 up down incorrect
MLKN.US MillerKnoll Inc 20201216 0 40.38 41.42 39.25 40.55 1126004 39.8465 up up correct
MLVF.US Malvern Bancorp Inc 20201216 0 16.94 16.97 16.79 16.93 3600 16.93 down down correct
MMAT.US Meta Materials Inc 20201216 0 1.04 1.08 0.92 0.96 4221450 0.96 down down correct
MMLP.US Martin Midstream Partners L.P 20201216 0 1.77 1.77 1.65 1.71 157372 1.6957 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201216 0 1.82 1.89 1.81 1.86 33600 1.86 up up correct
MMSI.US Merit Medical Systems Inc 20201216 0 55.14 55.14 52.94 53.23 477006 53.23 down down correct
MMYT.US MakeMyTrip Limited 20201216 0 27.6 27.97 26.54 27.07 665107 27.07 down down correct
MNDO.US MIND C.T.I. Ltd 20201216 0 2.56 2.59 2.55 2.59 43600 2.3769 up up correct
MNDT.US Mandiant Inc. 20201216 0 14.25 14.795 14.2 14.49 6377576 14.49 up down incorrect
MNKD.US MannKind Corporation 20201216 0 3.3 4.05 3.3 3.99 14361300 3.99 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20201216 0 3.38 3.78 3.01 3.25 14429183 3.25 down down correct
MNOV.US MediciNova Inc 20201216 0 6.21 6.25 6.07 6.15 135900 6.15 down down correct
MNPR.US Monopar Therapeutics Inc 20201216 0 5.5 5.84 5.3 5.76 55900 5.76 up up correct
MNRO.US Monro Inc 20201216 0 50.4 51.52 50.06 50.09 234175 49.2782 down down correct
MNSB.US MainStreet Bancshares Inc 20201216 0 16.6 16.81 16.5 16.79 11800 16.79 up up correct
MNSBP.US MainStreet Bancshares Inc 20201216 0 26 26.02 25.8 25.935 6600 24.1876 down down correct
MNST.US Monster Beverage Corporation 20201216 0 88.75 89.94 88.555 89.8 1364609 89.8 up up correct
MNTS.US Momentus Inc 20201216 0 14.8961 14.9206 14.5 14.65 450976 14.65 down down correct
MNTSW.US Momentus Inc 20201216 0 4 4.16 3.61 3.61 99800 3.61 down down correct
MNTV.US Momentive Global Inc 20201216 0 24.26 24.56 23.84 23.88 912700 23.88 down up incorrect
MNTX.US Manitex International Inc 20201216 0 4.36 4.45 4.25 4.3 126400 4.3 down down correct
MODV.US ModivCare Inc 20201216 0 132.39 134.96 129.5 134.46 111954 134.46 up up correct
MOFG.US MidWestOne Financial Group Inc 20201216 0 24.64 25.69 24.64 25.19 58902 24.4494 up up correct
MOGO.US Mogo Inc 20201216 0 3.36 3.56 3.25 3.47 1463200 3.47 up up correct
MOHO.US ECMOHO Limited 20201216 0 2.2 2.24 2.17 2.23 20166 2.23 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20201216 0 21.9 22.4 21.6 22.2 123657 22.2 up down incorrect
MOMO.US Momo Inc 20201216 0 12.76 13.46 12.7 13.43 4335638 12.886 up up correct
MOR.US MorphoSys AG 20201216 0 28.47 28.68 28.28 28.45 155600 28.45 down down correct
MORF.US Morphic Holding Inc 20201216 0 35.57 36.65 32 32.27 282800 32.27 down up incorrect
MORN.US Morningstar Inc 20201216 0 208.58 213.36 208.35 213.08 101116 211.9962 up up correct
MOSY.US MoSys Inc 20201216 0 1.92 1.94 1.82 1.91 91683 1.91 down down correct
MOTNU.US Motion Acquisition Corp 20201216 0 10.367 10.367 10.367 10.367 200 10.367
MOTS.US Motus GI Holdings Inc 20201216 0 1.03 1.06 0.985 1 227000 1 down down correct
MOXC.US Moxian Inc 20201216 0 1.29 1.3476 1.27 1.325 384106 1.325 up up correct
MPAA.US Motorcar Parts of America Inc 20201216 0 24.33 24.44 22.94 23.05 60100 23.05 down down correct
MPB.US Mid Penn Bancorp Inc 20201216 0 24.88 25.7 24.3 24.3 7799 23.553 down down correct
MPWR.US Monolithic Power Systems Inc 20201216 0 333.6 334.035 325.07 332.03 686606 330.0397 down down correct
MRAM.US Everspin Technologies Inc 20201216 0 5.17 5.2 4.64 4.76 985000 4.76 down down correct
MRBK.US Meridian Corporation 20201216 0 21.925 22.07 21.605 21.69 8979 20.4189 down down correct
MRCC.US Monroe Capital Corporation 20201216 0 8.83 8.8362 8.54 8.6 116149 7.8423 down down correct
MRCY.US Mercury Systems Inc 20201216 0 82.76 83.73 80.66 82.08 357502 82.08 down down correct
MREO.US Mereo BioPharma Group plc 20201216 0 2.15 2.27 2.06 2.16 1908000 2.16 up up correct
MRIN.US Marin Software Incorporated 20201216 0 1.92 1.9327 1.81 1.89 196666 1.89 down down correct
MRKR.US Marker Therapeutics Inc 20201216 0 1.58 2.11 1.55 1.61 4988300 1.61 up down incorrect
MRLN.US Marlin Business Services Corp 20201216 0 13 13 12.19 12.23 42763 11.882 down down correct
MRNA.US Moderna Inc 20201216 0 137.75 141.334 134.31 137.03 28476275 137.03 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20201216 0 13.593 13.62 13.02 13.4 310979 13.4 down down correct
MRSN.US Mersana Therapeutics Inc 20201216 0 23.57 24.79 23.12 24.64 703500 24.64 up up correct
MRTN.US Marten Transport Ltd 20201216 0 17.08 17.38 17.06 17.24 262301 16.5736 up up correct
MRTX.US Mirati Therapeutics Inc 20201216 0 234.31 240.12 234.31 237.67 403529 237.67 up up correct
MRUS.US Merus N.V 20201216 0 17.06 17.3 15.94 15.97 45200 15.97 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20201216 0 27.27 28.23 26.8 27.46 1569100 27.46 up up correct
MRVL.US Marvell Technology Inc 20201216 0 45.12 45.365 44.48 45.31 8355525 45.1082 up up correct
MSBI.US Midland States Bancorp Inc 20201216 0 17.91 18.03 17.578 17.88 38777 17.0893 down down correct
MSEX.US Middlesex Water Company 20201216 0 74.73 75.01 72.83 73.04 32767 72.1526 down down correct
MSFDX.US Mlt Strgy Grwt A 20201216 0 12.18 12.18 12.18 12.18 0 11.4689
MSFIX.US The Multi 20201216 0 12.43 12.43 12.43 12.43 0 11.7039
MSFT.US Microsoft Corporation 20201216 0 214.75 220.11 214.72 219.28 35023246 217.4572 up up correct
MSFYX.US The Multi 20201216 0 11.82 11.82 11.82 11.82 0 11.13
MSTR.US MicroStrategy Incorporated 20201216 0 312.7 315 298 299.12 1119180 299.12 down down correct
MSVB.US Mid 20201216 0 14.4 14.74 14.4 14.74 796 14.6163 up down incorrect
MTBC.US CareCloud Inc 20201216 0 10.03 10.1 9.36 9.45 120320 9.45 down up incorrect
MTBCP.US CareCloud Inc 20201216 0 26.36 26.447 26.1701 26.4171 7229 23.9769 up down incorrect
MTC.US Mmtec Inc 20201216 0 1.39 1.59 1.36 1.52 1070815 1.52 up up correct
MTCH.US Match Group Inc 20201216 0 152.75 154.9 151.61 153.9 2403299 153.9 up up correct
MTCR.US Metacrine Inc 20201216 0 9.69 10.28 9.68 9.81 46100 9.81 up up correct
MTEM.US Molecular Templates Inc 20201216 0 10.07 10.07 9.33 9.46 394497 9.46 down down correct
MTEX.US Mannatech Incorporated 20201216 0 18.41 18.53 18.34 18.34 3585 17.1685 down down correct
MTLS.US Materialise NV 20201216 0 45 45.8666 43.54 43.63 157006 43.63 down down correct
MTP.US Midatech Pharma plc 20201216 0 1.95 1.9999 1.79 1.85 299183 1.85 down up incorrect
MTRX.US Matrix Service Company 20201216 0 9.65 9.65 9.26 9.43 209978 9.43 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201216 0 50.3 50.32 49.065 49.44 503948 49.44 down down correct
MU.US Micron Technology Inc 20201216 0 74.19 74.35 72.625 72.99 13889265 72.8881 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20201216 0 10.106 10.13 10.1 10.12 255300 10.12 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201216 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201216 0 12.49 12.97 11.79 12.46 823600 12.46 down down correct
MVBF.US MVB Financial Corp 20201216 0 20.36 20.475 20.28 20.32 44515 20.0559 down down correct
MVIS.US MicroVision Inc 20201216 0 3.88 4.11 3.68 4.01 13580380 4.01 up up correct
MVST.US Microvast Holdings Inc 20201216 0 13.57 13.94 13.13 13.86 2233100 13.86 up up correct
MYFW.US First Western Financial Inc 20201216 0 17.8982 18.09 17.82 17.85 15220 17.85 down up incorrect
MYGN.US Myriad Genetics Inc 20201216 0 17.88 17.96 17.42 17.83 1007902 17.83 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20201216 0 1.9723 2.02 1.95 1.99 141231 3.98 up up correct
MYRG.US MYR Group Inc 20201216 0 60.07 60.325 59.135 59.57 70305 59.57 down down correct
MYSZ.US My Size Inc 20201216 0 1.1 1.15 1.1 1.13 66912 1.13 up up correct
NAII.US Natural Alternatives International Inc 20201216 0 9.89 10.07 9.89 9.97 3700 9.97 up up correct
NAKD.US Naked Brand Group Limited 20201216 0 0.147 0.169 0.1426 0.16 3500042 2.4 up down incorrect
NAOV.US NanoVibronix Inc 20201216 0 0.8 0.89 0.78 0.8301 6196992 0.8301 up up correct
NARI.US Inari Medical Inc 20201216 0 69.26 69.28 68.12 69.18 587400 69.18 down up incorrect
NATH.US Nathan's Famous Inc 20201216 0 59.41 59.91 57.42 57.42 21269 56.193 down down correct
NATI.US National Instruments Corporation 20201216 0 41.38 41.47 40.74 41.11 972144 40.0658 down down correct
NATR.US Nature's Sunshine Products Inc 20201216 0 13.81 14 13.75 13.76 40704 13.0316 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20201216 0 10.7 10.95 10.7 10.95 48918 10.95 up up correct
NAVI.US Navient Corporation 20201216 0 9.54 9.575 9.3 9.32 1509806 8.9866 down down correct
NBEV.US NewAge Inc 20201216 0 2.73 2.816 2.73 2.75 1223600 2.75 up up correct
NBIX.US Neurocrine Biosciences Inc 20201216 0 95.3 99.28 94.39 98.69 1436449 98.69 up up correct
NBN.US Northeast Bank 20201216 0 22.94 23.18 22.81 22.99 16921 22.9602 up up correct
NBRV.US Nabriva Therapeutics plc 20201216 0 2.37 2.4 2.32 2.37 614683 2.37
NBSE.US NeuBase Therapeutics Inc 20201216 0 9.02 9.75 8.5 9.07 1044958 9.07 up down incorrect
NBTB.US NBT Bancorp Inc 20201216 0 32.95 33.015 32.46 32.49 185797 31.5409 down down correct
NBTX.US Nanobiotix S.A 20201216 0 17.47 21.55 17.04 18.75 194400 18.75 up up correct
NCBS.US Nicolet Bankshares Inc 20201216 0 70.42 70.43 69.05 69.24 18600 69.24 down down correct
NCMI.US National CineMedia Inc 20201216 0 3.75 3.775 3.62 3.62 436131 3.4289 down down correct
NCNA.US NuCana plc 20201216 0 4.49 4.644 4.4 4.53 183500 4.53 up down incorrect
NCNO.US nCino Inc 20201216 0 76.32 76.355 73.5 73.97 1095600 73.97 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20201216 0 20 23.97 20 22.23 13100 22.23 up up correct
NCTY.US The9 Limited 20201216 0 2.86 3.06 2.85 2.94 372400 2.94 up down incorrect
NDAQ.US Nasdaq Inc 20201216 0 127.9 128.31 126.7052 127.1 1110395 125.5794 down down correct
NDLS.US Noodles & Company 20201216 0 8.21 8.42 8.05 8.29 266666 8.29 up up correct
NDRA.US ENDRA Life Sciences Inc 20201216 0 0.72 0.779 0.714 0.756 2324000 0.756 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201216 0 0.1301 0.1304 0.1201 0.1201 22928 0.1201 down down correct
NDSN.US Nordson Corporation 20201216 0 198.95 198.96 189.88 193.99 610019 192.0027 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201216 0 14.01 14.01 13.95 14 1400 10.3 down down correct
NEE.US PQ 20201216 0 50.43 50.43 49.41 49.43 382575 47.2069 down down correct
NEGG.US Newegg Commerce Inc 20201216 0 5.35 5.4 5.01 5.18 155100 5.18 down down correct
NEO.US NeoGenomics Inc 20201216 0 51.77 52.8999 51.5782 52.18 639070 52.18 up up correct
NEOG.US Neogen Corporation 20201216 0 80.35 81.25 79.65 80.65 200398 40.325 up up correct
NEON.US Neonode Inc 20201216 0 7.25 7.7 7.14 7.65 50626 7.65 up up correct
NEPH.US Nephros Inc 20201216 0 7.79 7.96 7.45 7.75 39287 7.75 down down correct
NEPT.US Neptune Wellness Solutions Inc 20201216 0 1.55 1.61 1.48 1.6 1292200 1.6 up down incorrect
NERV.US Minerva Neurosciences Inc 20201216 0 2.7 2.715 2.61 2.62 434897 2.62 down down correct
NESR.US National Energy Services Reunited Corp 20201216 0 9.73 9.9 9.52 9.61 91800 9.61 down down correct
NESRW.US NESRW 20201216 0 1.39 1.4 1.38 1.39 14546 1.39
NETE.US Net Element Inc 20201216 0 12.49 12.97 11.7901 12.46 823636 12.46 down down correct
NEWT.US Newtek Business Services Corp 20201216 0 18.99 19.3183 18.9 19.15 249346 16.8289 up up correct
NEXT.US NextDecade Corporation 20201216 0 2.9 2.9331 2.64 2.7 165794 2.7 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201216 0 12.24 12.41 12.15 12.31 199460 11.9358 up up correct
NFE.US New Fortress Energy Inc 20201216 0 52.34 52.565 47.53 47.79 3520746 47.2321 down down correct
NFLX.US Netflix Inc 20201216 0 520.11 527.38 517.69 524.83 3682392 524.83 up up correct
NGM.US NGM Biopharmaceuticals Inc 20201216 0 27.17 27.86 26.66 27.47 163500 27.47 up up correct
NGMS.US NeoGames S.A 20201216 0 22.47 23.75 22.06 22.63 298400 22.63 up up correct
NH.US NantHealth Inc 20201216 0 2.92 3.2 2.92 3.05 1133100 3.05 up up correct
NHTC.US Natural Health Trends Corp 20201216 0 5.26 5.32 5.15 5.24 9529 4.7293 down down correct
NICE.US NICE Ltd 20201216 0 249.29 259.63 249.09 256.08 459200 256.08 up down incorrect
NICHX.US NICHX 20201216 0 26.7 26.7 26.7 26.7 0 25.5187
NICK.US Nicholas Financial Inc 20201216 0 8.49 8.65 8.28 8.3 13014 8.3 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201216 0 18.45 19.95 18.07 18.87 146100 18.87 up down incorrect
NIU.US Niu Technologies 20201216 0 29.24 29.78 28.15 28.81 1076300 28.81 down up incorrect
NK.US NantKwest Inc 20201216 0 11.2 11.26 10.48 10.67 902100 10.67 down up incorrect
NKLA.US Nikola Corporation 20201216 0 16.917 17.43 16.37 17 14428470 17 up up correct
NKSH.US National Bankshares Inc 20201216 0 32.86 33.13 31.11 31.11 17882 29.9232 down down correct
NKTR.US Nektar Therapeutics 20201216 0 18.48 18.65 17.57 17.66 1163900 17.66 down down correct
NKTX.US Nkarta Inc 20201216 0 68.1 69.42 65.89 68.2 115900 68.2 up up correct
NLOK.US NortonLifeLock Inc 20201216 0 20.05 20.46 20.02 20.38 6467276 19.9698 up up correct
NLTX.US Neoleukin Therapeutics Inc 20201216 0 13.03 13.25 12.34 12.38 184431 12.38 down down correct
NMFC.US New Mountain Finance Corporation 20201216 0 11.55 11.67 11.48 11.66 418733 10.6579 up up correct
NMIH.US NMI Holdings Inc 20201216 0 24.24 24.661 23.92 24.56 567463 24.56 up down incorrect
NMMC.US North Mountain Merger Corp 20201216 0 10.21 10.49 10.21 10.49 3700 10.49 up up correct
NMMCU.US North Mountain Merger Corp 20201216 0 10.65 10.75 10.65 10.75 34400 10.75 up up correct
NMMCW.US North Mountain Merger Corp 20201216 0 1.552 1.552 1.45 1.54 21726 1.54 down down correct
NMRD.US Nemaura Medical Inc 20201216 0 3.71 3.72 3.6 3.6 15332 3.6 down down correct
NMRK.US Newmark Group Inc 20201216 0 7.5403 7.61 7.31 7.54 1141566 7.5165 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20201216 0 1.29 1.32 1.27 1.31 59300 1.31 up up correct
NMTR.US 9 Meters Biopharma Inc 20201216 0 0.75 0.755 0.7 0.755 8799495 0.755 up up correct
NNBR.US NN Inc 20201216 0 6.26 6.38 6.1 6.22 120851 6.22 down down correct
NNDM.US Nano Dimension Ltd 20201216 0 6.4319 6.46 6.1419 6.27 13171130 6.27 down down correct
NNOX.US Nano 20201216 0 43.19 44.99 41.79 44.01 686300 44.01 up up correct
NOACU.US Natural Order Acquisition Corp 20201216 0 10.92 11 10.762 10.84 19100 10.84 down up incorrect
NODK.US NI Holdings Inc 20201216 0 18.1702 18.1702 17.55 17.55 7777 17.55 down down correct
NOTV.US Inotiv Inc 20201216 0 7.79 7.99 7.74 7.97 78596 7.97 up up correct
NOVN.US Novan Inc 20201216 0 0.59 0.6135 0.5774 0.604 572176 6.04 up up correct
NOVT.US Novanta Inc 20201216 0 127 127.35 124.44 125.26 111576 125.26 down down correct
NPA.US New Providence Acquisition Corp 20201216 0 10.82 11.5 10.66 11.5 13301200 11.5 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201216 0 5.87 6 5.75 5.78 28098 5.78 down down correct
NRC.US National Research Corporation 20201216 0 48.02 48.19 47.26 47.56 25170 47.1876 down down correct
NRIM.US Northrim BanCorp Inc 20201216 0 34.15 34.18 33.5133 33.81 18457 32.6726 down down correct
NRIX.US Nurix Therapeutics Inc 20201216 0 44 45.354 39.07 40.16 138500 40.16 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201216 0 16.46 16.46 16.46 16.46 0 15.1822
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201216 0 16.63 16.63 16.63 16.63 0 15.4707
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201216 0 16.62 16.62 16.62 16.62 0 15.3064
NRXP.US NRx Pharmaceuticals Inc 20201216 0 13.79 13.99 13 13.09 35700 13.09 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20201216 0 1.96 1.96 1.3 1.44 111912 1.44 down down correct
NSEC.US The National Security Group Inc 20201216 0 11.29 11.29 10.14 10.14 2970 9.9201 down down correct
NSIT.US Insight Enterprises Inc 20201216 0 74.5 76.27 74.29 75.7 264032 75.7 up up correct
NSPR.US InspireMD Inc 20201216 0 5.25 5.25 4.95 5.1 62193 5.1 down down correct
NSSC.US Napco Security Technologies Inc 20201216 0 26.54 27.51 26.39 27.01 217200 27.01 up up correct
NSTG.US NanoString Technologies Inc 20201216 0 70 70.98 67.78 67.95 698877 67.95 down down correct
NSYS.US Nortech Systems Incorporated 20201216 0 4.98 5.07 4.9 4.93 3700 4.93 down down correct
NTAP.US NetApp Inc 20201216 0 64.01 65.04 63.93 64.07 3128297 62.453 up up correct
NTCT.US NetScout Systems Inc 20201216 0 26.76 26.86 25.59 26.38 628890 26.38 down down correct
NTES.US NetEase Inc 20201216 0 86.75 88.75 86.61 88.39 2813152 87.6977 up down incorrect
NTGR.US NETGEAR Inc 20201216 0 37.24 38.54 37 37.36 359340 37.36 up up correct
NTIC.US Northern Technologies International Corporation 20201216 0 10 10.15 9.75 10.08 16830 9.9128 up up correct
NTLA.US Intellia Therapeutics Inc 20201216 0 53.93 54.35 50.93 53.37 1120600 53.37 down down correct
NTNX.US Nutanix Inc 20201216 0 31.72 32.23 30.79 30.98 2533500 30.98 down up incorrect
NTRA.US Natera Inc 20201216 0 99.25 100.18 95.1 95.8 755800 95.8 down down correct
NTRB.US Nutriband Inc. Common Stock 20201216 0 18.74 18.74 18.74 18.74 0 18.74
NTRS.US Northern Trust Corporation 20201216 0 90.68 91.13 89.85 90.79 836583 88.5601 up down incorrect
NTRSO.US Northern Trust Corporation 20201216 0 27.7 27.9 27.7 27.9 31000 26.7125 up down incorrect
NTUS.US Natus Medical Incorporated 20201216 0 20.29 21.02 20.2005 20.76 137863 20.76 up up correct
NTWK.US NetSol Technologies Inc 20201216 0 3.99 4.05 3.9 3.95 40800 3.95 down down correct
NUAN.US Nuance Communications Inc 20201216 0 42.953 43.55 42.64 43.21 2795485 43.21 up up correct
NURO.US NeuroMetrix Inc 20201216 0 2.55 2.69 2.53 2.6 306900 2.6 up up correct
NUVA.US NuVasive Inc 20201216 0 46.99 47.58 45.57 47.32 1591679 47.32 up up correct
NUWE.US Nuwellis Inc 20201216 0 7.61 8.4 7.45 8.15 535076 8.15 up up correct
NUZE.US NuZee Inc 20201216 0 12.29 12.29 11.54 11.54 1312 11.54 down down correct
NVAX.US Novavax Inc 20201216 0 121.72 122.46 113.61 120.88 4096560 120.88 down up incorrect
NVCN.US Neovasc Inc 20201216 0 1.1 1.14 0.89 0.96 39509700 0.96 down down correct
NVCR.US NovoCure Limited 20201216 0 159.01 159.77 154.17 157.13 1071200 157.13 down down correct
NVDA.US NVIDIA Corporation 20201216 0 536.8999 537.49 528.5 529.7 5577867 132.3094 down down correct
NVEC.US NVE Corporation 20201216 0 54.61 55.39 54.17 54.55 22302 51.5528 down down correct
NVEE.US NV5 Global Inc 20201216 0 73.67 75.76 72.92 74.46 51319 74.46 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201216 0 51.7 52.17 51.7 52.17 1600 52.17 up down incorrect
NVFY.US Nova LifeStyle Inc 20201216 0 2.289 2.289 2 2.1 46457 2.1 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20201216 0 0.62 0.74 0.61 0.71 7659900 0.71 up up correct
NVMI.US Nova Measuring Instruments Ltd 20201216 0 70.57 72.53 70.57 70.96 158117 70.96 up up correct
NVNO.US enVVeno Medical Corp 20201216 0 11.17 11.524 10.159 10.36 892600 10.36 down up incorrect
NVNOW.US enVVeno Medical Corporation 20201216 0 0.45 0.509 0.45 0.483 173900 0.483 up up correct
NVOS.US Novo Integrated Sciences Inc 20201216 0 0.36 0.4999 0.36 0.4999 4133 4.999 up up correct
NWBI.US Northwest Bancshares Inc 20201216 0 12.5 12.5 12.37 12.37 423220 11.6738 down down correct
NWE.US NorthWestern Corporation 20201216 0 57.22 57.22 55.78 56.04 501252 53.805 down down correct
NWFL.US Norwood Financial Corp 20201216 0 27.4 28.705 27.2501 27.26 7517 26.1914 down up incorrect
NWL.US Newell Brands Inc 20201216 0 20.07 20.31 19.875 20.07 2636259 19.3412
NWLI.US National Western Life Group Inc 20201216 0 208.7134 208.7134 205.53 205.53 6111 205.1948 down down correct
NWPX.US Northwest Pipe Company 20201216 0 28.55 28.78 27.6 28.26 59700 28.26 down down correct
NWS.US News Corporation 20201216 0 17.98 18.01 17.54 17.64 453664 17.4867 down down correct
NWSA.US News Corporation 20201216 0 18.09 18.14 17.66 17.77 3088069 17.621 down down correct
NXGN.US NextGen Healthcare Inc 20201216 0 18.5 18.73 17.9706 18.49 317464 18.49 down down correct
NXPI.US NXP Semiconductors N.V 20201216 0 161.14 161.2 156.61 157.28 2195242 155.567 down down correct
NXST.US Nexstar Media Group Inc 20201216 0 106.14 107.33 104.52 104.7 342215 102.7101 down down correct
NXTC.US NextCure Inc 20201216 0 12.41 12.45 11.67 12.33 229066 12.33 down down correct
NXTD.US Nxt 20201216 0 0.71 1.07 0.6 0.924 308233111 9.24 up up correct
NXTP.US Nextplay Technologies Inc 20201216 0 2.7 2.82 2.5 2.66 186600 2.66 down down correct
NYMT.US New York Mortgage Trust Inc 20201216 0 3.78 3.78 3.69 3.7 2747952 3.3696 down down correct
NYMTM.US New York Mortgage Trust Inc 20201216 0 22.592 22.592 22.2693 22.35 34999 20.6227 down down correct
NYMTN.US New York Mortgage Trust Inc 20201216 0 23.1 23.13 23.01 23.03 12896 21.2469 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20201216 0 22.65 22.8487 22.5699 22.8 13510 21.0684 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201216 0 2.16 2.33 2.16 2.25 102400 2.25 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20201216 0 14.23 15 14 14.988 25473 14.988 up up correct
OAS.US Oasis Petroleum Inc 20201216 0 37.51 38.49 37.15 38.1 312228 36.0315 up up correct
OBAS.US Optibase Ltd 20201216 0 11.5 11.5 11.5 11.5 400 11.5
OBCI.US Ocean Bio 20201216 0 13.23 13.25 12.9769 13.23 10117 13.0828
OBLG.US Oblong Inc 20201216 0 6.5 6.5494 5.81 5.85 146144 5.85 down down correct
OBNK.US Origin Bancorp Inc 20201216 0 29.05 29.05 28.45 28.45 46665 28.1067 down up incorrect
OBSV.US ObsEva SA 20201216 0 2.22 2.24 2.17 2.19 519000 2.19 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201216 0 26.5 27.5 26.5 26.75 1700 26.1068 up up correct
OCC.US Optical Cable Corporation 20201216 0 3 3.03 2.97 2.98 34500 2.98 down down correct
OCCI.US OFS Credit Company Inc 20201216 0 14.03 14.6035 13.98 14.26 171993 11.8097 up up correct
OCCIP.US OFS Credit Company Inc 20201216 0 24.6 24.84 24.6 24.7999 4525 23.1658 up up correct
OCFC.US OceanFirst Financial Corp 20201216 0 18.12 18.12 17.73 17.73 218621 17.1587 down down correct
OCFCP.US OceanFirst Financial Corp 20201216 0 27.5 27.78 27.5 27.74 5600 26.0582 up up correct
OCG.US Oriental Culture Holding LTD 20201216 0 6.25 6.56 5.27 6.1 1382870 6.1 down down correct
OCGN.US Ocugen Inc 20201216 0 0.2975 0.307 0.2957 0.3 7061123 0.3 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20201216 0 5.53 5.55 5.4901 5.53 300271 5.1081
OCUL.US Ocular Therapeutix Inc 20201216 0 24.3 24.3 21.25 21.49 3658583 21.49 down down correct
OCUP.US Ocuphire Pharma Inc 20201216 0 6.56 6.7493 6.33 6.53 33639 6.53 down down correct
OCX.US OncoCyte Corporation 20201216 0 2.52 2.69 2.35 2.63 4821006 2.63 up up correct
ODFL.US Old Dominion Freight Line Inc 20201216 0 198.11 198.75 194.86 195 570881 194.4364 down down correct
ODP.US The ODP Corporation 20201216 0 28.32 28.72 27.3 27.325 394290 27.325 down down correct
ODT.US Odonate Therapeutics Inc 20201216 0 15.09 15.15 14.44 14.61 402500 14.61 down down correct
OEG.US Orbital Energy Group Inc 20201216 0 1.31 1.325 1.1638 1.22 1204811 1.22 down down correct
OESX.US Orion Energy Systems Inc 20201216 0 10.33 10.4 9.36 9.38 444500 9.38 down down correct
OFED.US Oconee Federal Financial Corp 20201216 0 23.25 25.39 23.25 25.39 3617 24.9543 up up correct
OFIX.US Orthofix Medical Inc 20201216 0 40.14 40.99 39.27 40.85 301700 40.85 up down incorrect
OFLX.US Omega Flex Inc 20201216 0 174.73 174.73 169.1202 169.79 7714 168.095 down down correct
OFS.US OFS Capital Corporation 20201216 0 7.55 7.595 7.46 7.58 47260 6.758 up up correct
OFSSG.US OFS Capital Corporation 20201216 0 25.1 25.1 25.1 25.1 100 23.4194
OFSSI.US OFSSI 20201216 0 23.109 23.25 23.02 23.25 2300 21.9024 up up correct
OGI.US OrganiGram Holdings Inc 20201216 0 1.44 1.45 1.35 1.43 7759118 1.43 down down correct
OIIM.US O2Micro International Limited 20201216 0 7.81 8.64 7.51 8.32 1194000 8.32 up up correct
OKTA.US Okta Inc 20201216 0 255 262.42 252.21 259.93 2396600 259.93 up up correct
OLB.US The OLB Group Inc 20201216 0 4.15 4.8514 4.15 4.2 100787 4.2 up up correct
OLED.US Universal Display Corporation 20201216 0 242.31 243.1 235.89 240.73 269274 239.7439 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201216 0 79.71 83.6 79.45 80.73 1736700 80.73 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20201216 0 39.38 39.38 36.8 37.09 81400 37.09 down down correct
OM.US Outset Medical Inc 20201216 0 51.86 53.45 50.41 53.24 262900 53.24 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201216 0 48.99 50.55 48.75 50.42 56848 48.5098 up up correct
OMCL.US Omnicell Inc 20201216 0 115.16 116.48 113.6 115.52 507027 115.52 up up correct
OMER.US Omeros Corporation 20201216 0 15.08 15.38 14.8 15.18 630457 15.18 up up correct
OMEX.US Odyssey Marine Exploration Inc 20201216 0 6.722 6.79 6.39 6.42 97351 6.42 down down correct
OMP.US Oasis Midstream Partners LP 20201216 0 12.9 13.3 12.41 12.51 156183 11.3479 down down correct
OMQS.US OMNIQ Corp. Common Stock 20201216 0 4.3 4.3 4.3 4.3 0 4.3
ON.US ON Semiconductor Corporation 20201216 0 31.38 31.43 30.5881 31.11 4982522 31.11 down down correct
ONB.US Old National Bancorp 20201216 0 16.72 16.75 16.46 16.52 635862 16.0124 down up incorrect
ONCR.US Oncorus Inc 20201216 0 28.69 28.845 26 26.58 121500 26.58 down down correct
ONCS.US OncoSec Medical Incorporated 20201216 0 5.1 5.5 5.02 5.49 285843 5.49 up up correct
ONCT.US Oncternal Therapeutics Inc 20201216 0 4.8 4.8999 4.61 4.66 2524492 4.66 down down correct
ONCY.US Oncolytics Biotech Inc 20201216 0 2.4 2.49 2.37 2.48 672300 2.48 up up correct
ONDS.US Ondas Holdings Inc 20201216 0 5.99 6.25 5.95 6.2 287300 6.2 up up correct
ONEM.US 1Life Healthcare Inc 20201216 0 38.24 38.58 37.275 38.29 975000 38.29 up up correct
ONEW.US OneWater Marine Inc 20201216 0 28.82 29.05 27.61 28.64 142700 27.4341 down down correct
ONTX.US Onconova Therapeutics Inc 20201216 0 0.327 0.395 0.3176 0.3749 1567329 5.6235 up up correct
ONVO.US Organovo Holdings Inc 20201216 0 7.28 7.58 7.17 7.27 105685 7.27 down down correct
OPBK.US OP Bancorp 20201216 0 7.9 8 7.62 7.68 17700 7.4442 down down correct
OPCH.US Option Care Health Inc 20201216 0 14.63 14.82 14.33 14.44 837600 14.44 down down correct
OPEN.US Opendoor Technologies Inc 20201216 0 28.08 28.11 24.66 25.67 4231000 25.67 down down correct
OPGN.US OpGen Inc 20201216 0 1.77 1.79 1.73 1.74 920371 1.74 down down correct
OPHC.US OptimumBank Holdings Inc 20201216 0 2.96 3 2.85 2.97 9227 2.97 up up correct
OPI.US Office Properties Income Trust 20201216 0 24.69 24.95 24.25 24.31 222220 22.8926 down up incorrect
OPINL.US Office Properties Income Trust 20201216 0 26.69 26.69 26.4 26.66 14800 25.1277 down down correct
OPK.US OPKO Health Inc 20201216 0 4.51 4.54 4.39 4.48 5076800 4.48 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20201216 0 8.52 8.57 8.1 8.55 101287 8.55 up down incorrect
OPOF.US Old Point Financial Corporation 20201216 0 19.8 19.8 19.8 19.8 552 19.3635
OPRA.US Opera Limited 20201216 0 8.7 8.97 8.67 8.8 122000 8.8 up up correct
OPRT.US Oportun Financial Corporation 20201216 0 19.18 19.18 18.56 18.75 109300 18.75 down down correct
OPRX.US OptimizeRx Corporation 20201216 0 29.53 29.68 28.56 29.26 100261 29.26 down down correct
OPT.US Opthea Limited 20201216 0 11.8 12.14 11.68 12.14 27540 12.14 up up correct
OPTN.US OptiNose Inc 20201216 0 4.24 4.27 4.15 4.17 715600 4.17 down down correct
ORGN.US Origin Materials Inc 20201216 0 10.22 10.35 10.22 10.3 655799 10.3 up up correct
ORGO.US Organogenesis Holdings Inc 20201216 0 5.37 5.48 5.19 5.4 528528 5.4 up up correct
ORGS.US Orgenesis Inc 20201216 0 4.74 4.85 4.6 4.6 40437 4.6 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20201216 0 34.83 39.75 34.49 35.39 410300 35.39 up up correct
ORLY.US O'Reilly Automotive Inc 20201216 0 449.66 457.035 448.23 454.98 643816 454.98 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20201216 0 4.23 4.27 4.03 4.06 343050 4.06 down up incorrect
ORRF.US Orrstown Financial Services Inc 20201216 0 18.7 18.7 17.67 17.78 37444 17.1906 down down correct
ORTX.US Orchard Therapeutics plc 20201216 0 4.53 4.66 4.44 4.53 595800 4.53
OSBC.US Old Second Bancorp Inc 20201216 0 10.23 10.285 10.04 10.12 85011 9.9915 down down correct
OSIS.US OSI Systems Inc 20201216 0 92.21 92.75 91.47 91.76 59800 91.76 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20201216 0 6.09 6.09 5.78 5.87 344100 5.87 down up incorrect
OSPN.US OneSpan Inc 20201216 0 20.88 21.19 19.97 20.35 223069 20.35 down up incorrect
OSS.US One Stop Systems Inc 20201216 0 2.95 3.033 2.916 2.97 80100 2.97 up up correct
OSTK.US Overstock.com Inc 20201216 0 64.12 66.49 61.86 64.81 4887535 64.81 up up correct
OSUR.US OraSure Technologies Inc 20201216 0 12.11 12.195 11.38 11.4 1292197 11.4 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20201216 0 8.43 8.58 8.34 8.48 301700 8.48 up up correct
OTEL.US Otelco Inc 20201216 0 11.54 11.54 11.43 11.43 285 11.43 down down correct
OTEX.US Open Text Corporation 20201216 0 45.69 45.97 45.2 45.37 398819 44.5856 down down correct
OTIC.US Otonomy Inc 20201216 0 5.7 5.85 5.53 5.57 371100 5.57 down down correct
OTLK.US Outlook Therapeutics Inc 20201216 0 1.3 1.38 1.3 1.38 982738 1.38 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201216 0 0.1801 0.21 0.1801 0.21 3871 0.21 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201216 0 10 10 9.921 10 16100 10
OTMOW.US Otonomo Technologies Ltd. Warrant 20201216 0 0.8401 0.92 0.84 0.9199 59329 0.9199 up up correct
OTRAU.US OTR Acquisition Corp 20201216 0 10.33 10.33 10.2 10.29 36100 10.29 down up incorrect
OTRAW.US OTR Acquisition Corp 20201216 0 1.03 1.03 1.01 1.01 50820 1.01 down down correct
OTRK.US Ontrak Inc 20201216 0 61.93 62.37 59.33 61.05 256518 61.05 down down correct
OTRKP.US Ontrak Inc 20201216 0 24.25 24.41 23.92 24.23 597800 21.6922 down down correct
OTTR.US Otter Tail Corporation 20201216 0 43.91 44.1987 43.22 43.66 130490 42.3424 down down correct
OVBC.US Ohio Valley Banc Corp 20201216 0 24.1 24.72 23.9 24.02 9788 23.2032 down down correct
OVID.US Ovid Therapeutics Inc 20201216 0 2.62 2.82 2.592 2.75 3122400 2.75 up up correct
OVLY.US Oak Valley Bancorp 20201216 0 17.52 17.87 17.52 17.53 4992 17.2272 up up correct
OWSCX.US OWSCX 20201216 0 20.32 20.32 20.32 20.32 0 19.7499
OXBR.US Oxbridge Re Holdings Limited 20201216 0 1.77 1.86 1.73 1.81 491225 1.81 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20201216 0 0.105 0.105 0.0912 0.1001 28281 0.1001 down down correct
OXLC.US Oxford Lane Capital Corp 20201216 0 5.7 5.708 5.55 5.59 645471 4.982 down down correct
OXLCM.US Oxford Lane Capital Corp 20201216 0 24.2 24.22 24.15 24.2 19294 22.6303
OXLCP.US Oxford Lane Capital Corp 20201216 0 23.25 23.7 23.249 23.32 14700 21.8961 up up correct
OXSQ.US Oxford Square Capital Corp 20201216 0 3.09 3.11 2.9 2.94 868741 2.6731 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201216 0 25.02 25.03 24.85 25 3611 23.4394 down down correct
OXSQZ.US Oxford Square Capital Corp. 20201216 0 24.9 25.05 24.85 24.86 1300 23.3787 down down correct
OYST.US Oyster Point Pharma Inc 20201216 0 19.92 20.34 18.94 19.29 57100 19.29 down down correct
OZK.US Bank OZK 20201216 0 30.99 31.31 30.71 31.23 545068 30.3438 up up correct
OZON.US Ozon Holdings PLC 20201216 0 43.74 46.4 43.13 46.12 1202100 46.12 up up correct
PAA.US Plains All American Pipeline L.P 20201216 0 8.96 8.96 8.6694 8.77 4173480 8.1319 down down correct
PAAS.US Pan American Silver Corp 20201216 0 31.09 32.31 30.69 32.23 3333085 31.8498 up up correct
PACB.US Pacific Biosciences of California Inc 20201216 0 20.82 21.87 20.64 20.69 3284300 20.69 down down correct
PACW.US PacWest Bancorp 20201216 0 25.49 25.5 24.94 25.35 906824 24.7618 down up incorrect
PAE.US PAE Incorporated 20201216 0 10 10.2 9.3 9.41 382700 9.41 down down correct
PAEWW.US PAE Incorporated 20201216 0 2.31 2.6 2.27 2.27 407592 2.27 down down correct
PAGP.US Plains GP Holdings L.P 20201216 0 9.25 9.25 8.95 9.03 1919596 8.4021 down down correct
PAHC.US Phibro Animal Health Corporation 20201216 0 19.24 19.47 18.23 18.72 207771 18.3487 down down correct
PAIC.US Petra Acquisition Inc 20201216 0 10.04 10.04 10.04 10.04 600 10.04
PAICU.US Petra Acquisition Inc 20201216 0 10.4 10.4 10.4 10.4 8000 10.4
PAICW.US Petra Acquisition Inc 20201216 0 0.79 0.79 0.69 0.72 6358 0.72 down down correct
PALT.US Paltalk Inc. Common Stock 20201216 0 1.26 1.5 1.23 1.5 3600 1.5 up up correct
PANA.US Panacea Acquisition Corp. II 20201216 0 10.156 10.58 10.15 10.5 151400 10.5 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201216 0 2.6245 2.66 2.61 2.61 8125 2.5302 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20201216 0 322.97 327.805 321.115 323.33 1038505 323.33 up up correct
PASG.US Passage Bio Inc 20201216 0 26.91 29.9 26.373 29.73 342300 29.73 up up correct
PATI.US Patriot Transportation Holding Inc 20201216 0 11.21 11.8425 11.21 11.7 70805 6.5328 up up correct
PATK.US Patrick Industries Inc 20201216 0 72.28 72.81 69.33 69.71 192911 69.0139 down down correct
PAVM.US PAVmed Inc 20201216 0 1.88 1.92 1.84 1.92 1204400 1.92 up down incorrect
PAVMW.US PAVmed Inc 20201216 0 0.3601 0.4513 0.3601 0.429 27767 0.429 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20201216 0 1 1.14 0.93 0.97 27525 0.97 down up incorrect
PAYA.US Paya Holdings Inc 20201216 0 13.47 13.83 13.26 13.43 1542000 13.43 down up incorrect
PAYS.US PaySign Inc 20201216 0 5.2 5.23 5.01 5.16 277252 5.16 down down correct
PAYX.US Paychex Inc 20201216 0 93.43 94.84 92.44 94.47 2836846 92.1591 up up correct
PBCT.US People's United Financial Inc 20201216 0 13.18 13.22 12.94 13.03 3508175 12.4577 down down correct
PBCTP.US People's United Financial Inc 20201216 0 29.06 31.9 28.4 29 23343 27.5726 down down correct
PBFS.US Pioneer Bancorp Inc 20201216 0 10.178 10.31 10.178 10.2 13200 10.2 up up correct
PBHC.US Pathfinder Bancorp Inc 20201216 0 11.59 11.64 10.88 11.05 3249 10.8522 down down correct
PBIP.US Prudential Bancorp Inc 20201216 0 13.8 13.95 13.5 13.85 14750 13.5839 up up correct
PBLA.US Panbela Therapeutics Inc 20201216 0 3.7964 3.98 3.7701 3.8 65725 3.8 up up correct
PBPB.US Potbelly Corporation 20201216 0 4.96 5.09 4.82 4.98 51234 4.98 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20201216 0 2.13 2.49 2.114 2.18 301700 2.18 up up correct
PBYI.US Puma Biotechnology Inc 20201216 0 10.67 11.54 10.44 11.08 607474 11.08 up up correct
PCAR.US PACCAR Inc 20201216 0 86.92 87.58 86.6 86.89 1412740 83.4933 down down correct
PCB.US PCB Bancorp 20201216 0 10.82 10.9 10.68 10.68 23922 10.416 down up incorrect
PCH.US PotlatchDeltic Corporation 20201216 0 50.91 51.01 49.94 50.51 476484 45.6844 down up incorrect
PCOM.US Points International Ltd 20201216 0 14.01 14.14 13.81 13.82 32200 13.82 down down correct
PCRX.US Pacira BioSciences Inc 20201216 0 59.88 60.71 59.1794 59.42 292818 59.42 down down correct
PCSA.US Processa Pharmaceuticals Inc 20201216 0 8.44 8.9 8.14 8.38 98198 8.38 down down correct
PCSB.US PCSB Financial Corporation 20201216 0 16 16.48 16 16.25 46168 16.0524 up up correct
PCT.US PureCycle Technologies Inc 20201216 0 13.72 13.8 13.03 13.77 178242 13.77 up down incorrect
PCTI.US PCTEL Inc 20201216 0 6.82 6.82 6.54 6.57 63982 6.3642 down down correct
PCTY.US Paylocity Holding Corporation 20201216 0 192.52 195.55 190.64 192.95 345249 192.95 up up correct
PCVX.US Vaxcyte Inc 20201216 0 32.52 34.68 31.85 32.52 338700 32.52
PCYG.US Park City Group Inc 20201216 0 5.04 5.04 4.81 4.84 61182 4.84 down up incorrect
PCYO.US Pure Cycle Corporation 20201216 0 11.35 11.4862 10.72 10.74 79239 10.74 down down correct
PDCE.US PDC Energy Inc 20201216 0 20.06 20.06 18.93 19.37 1232988 19.0164 down down correct
PDCO.US Patterson Companies Inc 20201216 0 32.27 32.61 31.95 32.49 552153 31.4498 up up correct
PDD.US Pinduoduo Inc 20201216 0 143.27 146.2 141 145.47 4248500 145.47 up up correct
PDEX.US Pro 20201216 0 39.99 41.5 39.99 41.4 14300 41.4 up up correct
PDFS.US PDF Solutions Inc 20201216 0 22.74 22.8863 22.105 22.41 131962 22.41 down down correct
PDLB.US PDL Community Bancorp 20201216 0 12.15 12.45 12.08 12.08 8400 12.08 down down correct
PDSB.US PDS Biotechnology Corporation 20201216 0 2.17 2.17 2.07 2.1 188993 2.1 down down correct
PDSKX.US PDSKX 20201216 0 25.53 25.53 25.53 25.53 0 24.9043
PDSRX.US PDSRX 20201216 0 25.48 25.48 25.48 25.48 0 24.7357
PDSYX.US PDSYX 20201216 0 25.61 25.61 25.61 25.61 0 24.9835
PEBK.US Peoples Bancorp of North Carolina Inc 20201216 0 27.94 27.95 26.48 26.48 4595 25.822 down down correct
PEBO.US Peoples Bancorp Inc 20201216 0 27.25 27.55 26.87 26.98 55542 25.7899 down down correct
PEGA.US Pegasystems Inc 20201216 0 125.58 128.23 125.53 126.83 257042 126.7105 up up correct
PENN.US Penn National Gaming Inc 20201216 0 82.71 89.1 81.65 88.73 5920078 88.73 up up correct
PEP.US PepsiCo Inc 20201216 0 143.98 145.4699 143.9 144.89 4915809 140.7775 up up correct
PERI.US Perion Network Ltd 20201216 0 11.06 12.1 10.9 11.72 590901 11.72 up up correct
PESI.US Perma 20201216 0 6.23 6.3 6.23 6.26 14400 6.26 up up correct
PETQ.US PetIQ Inc 20201216 0 31.7 32.62 31.42 32.5 228800 32.5 up down incorrect
PETS.US PetMed Express Inc 20201216 0 30.9 32.0499 30.82 31.84 459852 30.6586 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20201216 0 3.0375 3.3 3.0375 3.3 1674 13.2 up down incorrect
PETZ.US TDH Holdings Inc 20201216 0 1.63 1.738 1.63 1.63 10600 1.63
PFALX.US PFALX 20201216 0 9.21 9.21 9.21 9.21 0 8.7106
PFBC.US Preferred Bank 20201216 0 47.54 47.54 46.415 46.89 85998 45.7982 down down correct
PFC.US Premier Financial Corp 20201216 0 23.29 23.49 22.84 22.9 96213 22.1272 down down correct
PFFLX.US PFFLX 20201216 0 9.21 9.21 9.21 9.21 0 8.7161
PFG.US Principal Financial Group Inc 20201216 0 48.27 48.43 47.46 48.22 1558903 46.4507 down down correct
PFHD.US Professional Holding Corp 20201216 0 15.14 15.41 14.695 15.18 38600 15.18 up up correct
PFIE.US Profire Energy Inc 20201216 0 0.8742 0.9 0.8534 0.862 23421 0.862 down down correct
PFIN.US P&F Industries Inc 20201216 0 4.9 4.9 4.82 4.82 642 4.82 down down correct
PFIS.US Peoples Financial Services Corp 20201216 0 39.85 40.28 38.79 38.79 7658 37.5179 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201216 0 9.21 9.21 9.21 9.21 0 8.4905
PFLT.US PennantPark Floating Rate Capital Ltd 20201216 0 10.75 10.79 10.58 10.63 227099 9.7188 down down correct
PFMT.US Performant Financial Corporation 20201216 0 0.75 0.77 0.73 0.74 112600 0.74 down down correct
PFSW.US PFSweb Inc 20201216 0 7.1 7.56 6.77 7.25 159990 7.25 up up correct
PFX.US Phenixfin Corporation 20201216 0 29 29.11 28.1255 28.72 6396 28.72 down down correct
PFXNL.US PhenixFIN Corporation 20201216 0 24.65 24.915 24.52 24.54 9831 23.4548 down up incorrect
PGC.US Peapack 20201216 0 23.08 23.27 22.63 23.02 75790 22.8753 down down correct
PGEN.US Precigen Inc 20201216 0 7.2 7.74 7.07 7.49 1810343 7.49 up up correct
PGNY.US Progyny Inc 20201216 0 41 41.84 39.71 40.32 1744100 40.32 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20201216 0 4.45 4.5 4.25 4.33 192000 4.33 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20201216 0 48.99 48.99 45.71 46.04 271200 46.04 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201216 0 2.6152 2.65 2.55 2.56 2824 2.56 down down correct
PHICU.US Population Health Investment Co. Inc 20201216 0 10.38 10.44 10.35 10.44 2400 10.44 up up correct
PHIO.US Phio Pharmaceuticals Corp 20201216 0 2.61 2.61 2.52 2.59 205700 2.59 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20201216 0 0.17 0.17 0.1599 0.1599 6600 0.1599 down down correct
PHUN.US Phunware Inc 20201216 0 0.9124 1.03 0.8101 0.9728 31355160 0.9728 up up correct
PHUNW.US Phunware Inc 20201216 0 0.2 0.2 0.1233 0.1601 35081 0.1601 down down correct
PI.US Impinj Inc 20201216 0 42.3 42.63 41.487 42.25 139900 42.25 down down correct
PIIVX.US PIIVX 20201216 0 36.14 36.14 36.14 36.14 0 35.4359
PINC.US Premier Inc 20201216 0 35.67 35.97 35.07 35.41 659182 34.648 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20201216 0 3.07 3.1 2.81 2.92 539700 2.92 down down correct
PIXY.US ShiftPixy Inc 20201216 0 2.44 2.47 2.38 2.43 236911 2.43 down up incorrect
PKBK.US Parke Bancorp Inc 20201216 0 16.35 16.48 16.02 16.09 21254 15.5823 down down correct
PKOH.US Park 20201216 0 33.8142 34.21 33.15 33.59 30472 32.9999 down down correct
PLAB.US Photronics Inc 20201216 0 11.32 11.52 10.98 11.02 606694 11.02 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20201216 0 26.249 26.9 25.511 26.15 3181998 26.15 down down correct
PLBC.US Plumas Bancorp 20201216 0 24.37 24.37 23.97 23.97 4033 23.5196 down up incorrect
PLBY.US PLBY Group Inc 20201216 0 10.35 10.48 10.3 10.38 234041 10.38 up up correct
PLCE.US The Children's Place Inc 20201216 0 46.19 46.665 43.62 45.13 580626 45.13 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20201216 0 0.8 0.87 0.786 0.849 2826900 0.849 up up correct
PLL.US Piedmont Lithium Inc 20201216 0 25.3 26.25 25 26.2 552578 26.2 up up correct
PLMR.US Palomar Holdings Inc 20201216 0 81.39 84.56 80.25 84.27 568900 84.27 up up correct
PLPC.US Preformed Line Products Company 20201216 0 67.4366 68.384 65.41 65.42 16408 64.6645 down up incorrect
PLRX.US Pliant Therapeutics Inc 20201216 0 27.52 28.785 27.23 27.59 70260 27.59 up up correct
PLSE.US Pulse Biosciences Inc 20201216 0 18.66 19.6 18.24 19.19 112100 19.19 up up correct
PLUG.US Plug Power Inc 20201216 0 28.55 28.77 27.4 28.46 22609100 28.46 down down correct
PLUS.US ePlus inc 20201216 0 84.27 85.61 83.355 85.48 70029 42.74 up up correct
PLXP.US PLx Pharma Inc 20201216 0 5.38 5.38 5.12 5.27 23849 5.27 down down correct
PLXS.US Plexus Corp 20201216 0 80 80.62 78.96 79.28 164203 79.28 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20201216 0 5.08 5.29 5.08 5.25 1386400 5.25 up up correct
PMAAX.US PMAAX 20201216 0 11.42 11.42 11.42 11.42 0 11.1634
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201216 0 0.0055 0.0055 0.0051 0.0053 6693 7.9504 down down correct
PMD.US Psychemedics Corporation 20201216 0 4.79 4.92 4.65 4.71 35897 4.6768 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201216 0 2.01 2.01 1.93 2 137800 2 down down correct
PMFLX.US PMFLX 20201216 0 11.42 11.42 11.42 11.42 0 11.1646
PMIFX.US PMIFX 20201216 0 9.65 9.65 9.65 9.65 0 9.0619
PMTS.US CPI Card Group Inc. Common Stock 20201216 0 3.85 3.9 3.85 3.875 2500 3.875 up up correct
PMVP.US PMV Pharmaceuticals Inc 20201216 0 44.44 46.68 42.93 44.84 161200 44.84 up up correct
PNBK.US Patriot National Bancorp Inc 20201216 0 9 9.13 8.87 8.89 1700 8.89 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20201216 0 62.38 63.04 61.73 63.01 425579 62.485 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20201216 0 27.54 27.864 27.34 27.49 23000 25.8806 down down correct
PNNT.US PennantPark Investment Corporation 20201216 0 4.45 4.48 4.36 4.4 664670 4.0902 down down correct
PNNTG.US PNNTG 20201216 0 25.15 25.48 25.15 25.48 3700 24.1292 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201216 0 51.1 51.1 51.1 51.1 600 51.1
PNT.US POINT Biopharma Global Inc 20201216 0 14.0859 14.19 13.94 14 11375 14 down down correct
PNTG.US The Pennant Group Inc 20201216 0 59.7 61.19 58.819 59 134200 59 down down correct
POAI.US Predictive Oncology Inc 20201216 0 0.701 0.7351 0.687 0.701 385803 0.701
PODD.US Insulet Corporation 20201216 0 239.34 243.11 236.01 238.3 945716 238.3 down down correct
POLA.US Polar Power Inc 20201216 0 4.804 5.07 4.28 4.6 1360020 4.6 down down correct
POOL.US Pool Corporation 20201216 0 348.09 355.55 347.19 352.94 288669 350.5631 up up correct
POPM.US PopMail.com Inc 20201216 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201216 0 77.63 78.35 76.48 78.16 361251 77.7195 up up correct
POWL.US Powell Industries Inc 20201216 0 30.43 30.6 29.21 29.76 56726 28.7259 down down correct
POWW.US AMMO Inc 20201216 0 3.3 3.35 3.07 3.25 1531840 3.25 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201216 0 30.69 30.72 30.25 30.51 365695 29.5506 down up incorrect
PPBT.US Purple Biotech Ltd 20201216 0 4.1 4.13 4.05 4.11 226702 4.11 up up correct
PPC.US Pilgrim's Pride Corporation 20201216 0 20.38 20.535 19.63 19.85 854177 19.85 down down correct
PPD.US PPD Inc 20201216 0 34.86 35.18 34.405 34.92 635500 34.92 up up correct
PPIH.US Perma 20201216 0 6 6.04 5.82 5.82 9400 5.82 down down correct
PPSI.US Pioneer Power Solutions Inc 20201216 0 4.2 4.21 3.9 4.13 444720 4.0274 down down correct
PPTA.US Midas Gold Corp. 20201216 0 9.7 10.2 9.38 10.1 39211 10.1 up down incorrect
PRAA.US PRA Group Inc 20201216 0 42.42 42.62 39.24 39.34 450114 39.34 down down correct
PRAX.US Praxis Precision Medicines Inc 20201216 0 43.91 46.87 43.29 43.84 369000 43.84 down down correct
PRCH.US Porch Group Inc 20201216 0 11.65 12.18 11.35 11.6 1020890 11.6 down up incorrect
PRDEX.US PREDEX Funds 20201216 0 25.32 25.32 25.32 25.32 0 24.2607
PRDO.US Perdoceo Education Corporation 20201216 0 12.86 12.92 12.45 12.46 560700 12.46 down up incorrect
PRFT.US Perficient Inc 20201216 0 47.34 47.71 46.52 47 183575 47 down up incorrect
PRFX.US PainReform Ltd 20201216 0 4.56 4.56 4.303 4.4 21100 4.4 down down correct
PRGS.US Progress Software Corporation 20201216 0 43.19 43.625 43.01 43.41 314723 42.7578 up up correct
PRIM.US Primoris Services Corporation 20201216 0 28.37 28.49 27.66 27.72 219576 27.4849 down down correct
PRIVX.US Sharespost 100 Fund 20201216 0 35.88 35.88 35.88 35.88 0 35.1758
PRLD.US Prelude Therapeutics Incorporated 20201216 0 70.22 72.64 69.31 71.84 131100 71.84 up up correct
PRLVX.US PRLVX 20201216 0 35.63 35.63 35.63 35.63 0 34.9258
PROC.US Procaps Group S.A. Ordinary Shares 20201216 0 10.18 10.2 10.12 10.174 28500 10.174 down down correct
PROF.US Profound Medical Corp 20201216 0 18.581 18.73 18.1 18.22 26390 18.22 down up incorrect
PROG.US Progenity Inc 20201216 0 4.33 4.79 4.1 4.65 1737400 4.65 up up correct
PROV.US Provident Financial Holdings Inc 20201216 0 14.89 15.02 14.8 14.94 130396 14.4484 up up correct
PRPH.US ProPhase Labs Inc 20201216 0 11.25 11.5066 10.19 10.75 88809 10.2437 down down correct
PRPL.US Purple Innovation Inc 20201216 0 28.24 28.24 27.034 28.005 936800 28.005 down down correct
PRPO.US Precipio Inc 20201216 0 2.23 2.25 2.16 2.18 253300 2.18 down down correct
PRQR.US ProQR Therapeutics N.V 20201216 0 4.26 4.32 3.98 4.01 234853 4.01 down up incorrect
PRTA.US Prothena Corporation plc 20201216 0 13.42 13.53 12.83 13.09 228598 13.09 down down correct
PRTC.US PureTech Health plc 20201216 0 48.576 49 47.26 48 2700 48 down down correct
PRTH.US Priority Technology Holdings Inc 20201216 0 5.9 6.181 5.85 6.05 29500 6.05 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20201216 0 6.89 7.01 6.685 6.72 274175 6.72 down up incorrect
PRTS.US CarParts.com Inc 20201216 0 12.72 12.8 11.91 12.05 3047600 12.05 down up incorrect
PRVB.US Provention Bio Inc 20201216 0 19 19.15 18.085 18.37 494586 18.37 down down correct
PSEC.US Prospect Capital Corporation 20201216 0 5.53 5.56 5.5 5.51 2012836 5.0198 down down correct
PSHG.US Performance Shipping Inc 20201216 0 5.47 5.5039 5.22 5.22 81669 5.22 down down correct
PSMT.US PriceSmart Inc 20201216 0 92.13 93.3787 91.48 92.57 172654 91.8735 up up correct
PSNL.US Personalis Inc 20201216 0 36.44 36.85 35.275 35.91 433800 35.91 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20201216 0 18.54 18.54 18.54 18.54 0 17.675
PSTI.US Pluristem Therapeutics Inc 20201216 0 5.89 5.99 5.75 5.95 338922 5.95 up up correct
PSTV.US Plus Therapeutics Inc 20201216 0 2.02 2.0565 1.97 2.05 138044 2.05 up up correct
PSTX.US Poseida Therapeutics Inc 20201216 0 10.42 10.51 9.91 10.07 106056 10.07 down up incorrect
PT.US Pintec Technology Holdings Limited 20201216 0 0.96 0.99 0.93 0.97 100700 0.97 up up correct
PTC.US PTC Inc 20201216 0 115.42 116.79 114.19 115.07 989973 115.07 down down correct
PTCT.US PTC Therapeutics Inc 20201216 0 66.25 66.925 64.27 64.73 369591 64.73 down up incorrect
PTDEX.US PREDEX 20201216 0 25.41 25.41 25.41 25.41 0 24.4087
PTE.US PolarityTE Inc 20201216 0 0.614 0.6289 0.5911 0.6093 879998 0.6093 down down correct
PTEN.US Patterson 20201216 0 5.74 5.785 5.515 5.58 2834897 5.5228 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20201216 0 21.02 22 20.3 21.71 997000 21.71 up up correct
PTICU.US PropTech Investment Corporation II 20201216 0 10.35 10.421 10.35 10.35 259900 10.35
PTMN.US Portman Ridge Finance Corporation 20201216 0 16.9 17 16.6 17 37590 15.3529 up up correct
PTNR.US Partner Communications Company Ltd 20201216 0 5.15 5.3 5.15 5.21 2800 5.21 up up correct
PTON.US Peloton Interactive Inc 20201216 0 128.7 134.22 128.51 134 14646700 134 up up correct
PTPI.US Petros Pharmaceuticals Inc 20201216 0 3.35 3.8 3.35 3.71 47700 3.71 up up correct
PTRA.US Proterra Inc 20201216 0 10.55 10.55 10.35 10.465 157333 10.465 down up incorrect
PTRAW.US Proterra Inc 20201216 0 1.803 1.84 1.57 1.77 255800 1.77 down down correct
PTRS.US Partners Bancorp 20201216 0 6.6 6.69 6.55 6.61 15462 6.5046 up up correct
PTSI.US P.A.M. Transportation Services Inc 20201216 0 45.95 45.95 45.5 45.5 1089 22.75 down down correct
PTVE.US Pactiv Evergreen Inc 20201216 0 17.77 18.21 17.01 17.85 674900 17.3657 up up correct
PUBM.US PubMatic Inc 20201216 0 23 27.17 22.7874 26.86 1096845 26.86 up up correct
PULM.US Pulmatrix Inc 20201216 0 1.35 1.37 1.28 1.28 375952 1.28 down down correct
PUYI.US Puyi Inc 20201216 0 6.01 6.01 6.01 6.01 600 6.01
PVAC.US Penn Virginia Corporation 20201216 0 10.78 11.24 10.61 11.14 452216 11.14 up up correct
PVBC.US Provident Bancorp Inc 20201216 0 11.67 12.05 11.67 11.91 111274 11.7999 up up correct
PWDEX.US PREDEX 20201216 0 25.41 25.41 25.41 25.41 0 24.4087
PWFL.US PowerFleet Inc 20201216 0 6.85 6.85 6.52 6.64 82738 6.64 down down correct
PWOD.US Penns Woods Bancorp Inc 20201216 0 27.3671 27.3671 26.44 26.44 8909 25.1353 down up incorrect
PWP.US Perella Weinberg Partners 20201216 0 10.3 10.42 10.238 10.32 29600 10.2094 up up correct
PXLW.US Pixelworks Inc 20201216 0 2.87 2.95 2.76 2.89 496900 2.89 up up correct
PXS.US Pyxis Tankers Inc 20201216 0 0.8141 0.84 0.7925 0.825 79165 0.825 up up correct
PXSAP.US Pyxis Tankers Inc 20201216 0 15.88 15.88 15 15.02 1241 13.6765 down down correct
PXSAW.US Pyxis Tankers Inc 20201216 0 0.25 0.2701 0.25 0.2701 6768 0.2701 up up correct
PYPD.US PolyPid Ltd 20201216 0 11.78 11.78 10.28 10.72 85200 10.72 down down correct
PYPL.US PayPal Holdings Inc 20201216 0 224.8 231.15 224.61 230.2 10110000 230.2 up up correct
PZZA.US Papa John's International Inc 20201216 0 87.45 89.71 87.13 87.32 505160 86.4557 down down correct
QADA.US QAD Inc 20201216 0 62.32 64.735 61.8001 63.79 81081 63.6004 up up correct
QADB.US QAD Inc 20201216 0 45.105 45.8 45.105 45.5 4709 45.3568 up up correct
QCOM.US QUALCOMM Incorporated 20201216 0 149.14 150.44 146.71 149.74 6610887 147.03 up down incorrect
QCRH.US QCR Holdings Inc 20201216 0 40.68 41.11 40.22 40.97 52439 40.7147 up up correct
QDEL.US Quidel Corporation 20201216 0 201.82 203.579 190.6 193.14 672937 193.14 down up incorrect
QFIN.US 360 DigiTech Inc 20201216 0 11.65 11.86 11.33 11.51 928804 11.3546 down down correct
QH.US Quhuo Limited 20201216 0 7.5 7.9 7.44 7.7 160500 7.7 up up correct
QIWI.US QIWI plc 20201216 0 10.71 10.7148 10.39 10.46 1248895 9.2935 down down correct
QK.US Q&K International Group Limited 20201216 0 3.51 3.66 3.5 3.5 25200 3.5 down down correct
QLGN.US Qualigen Therapeutics Inc 20201216 0 3.8 4.0105 3.6 3.64 3650835 3.64 down up incorrect
QLYS.US Qualys Inc 20201216 0 102.65 104.85 101.23 101.74 420960 101.74 down down correct
QMCO.US Quantum Corporation 20201216 0 6.16 6.3 6.05 6.25 130200 6.25 up up correct
QNST.US QuinStreet Inc 20201216 0 20.54 21.13 20.37 21.01 223555 21.01 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201216 0 25.4 25.62 25.3385 25.52 104984 23.997 up up correct
QRHC.US Quest Resource Holding Corporation 20201216 0 1.94 1.97 1.94 1.94 26481 1.94
QRTEA.US Qurate Retail Inc 20201216 0 10.39 10.69 10.14 10.52 2121431 9.247 up up correct
QRTEB.US Qurate Retail Inc 20201216 0 10.4186 10.67 10.4186 10.63 2422 9.4168 up down incorrect
QRTEP.US Qurate Retail Inc 20201216 0 98.03 98.63 98.03 98.2 62800 90.9956 up up correct
QRVO.US Qorvo Inc 20201216 0 157.88 159.49 155.79 159 937730 159 up up correct
QS.US WT 20201216 0 62.66 64.71 59.2 62.78 8020697 62.78 up up correct
QTNT.US Quotient Limited 20201216 0 7.07 7.38 6.95 6.97 963700 6.97 down down correct
QTRX.US Quanterix Corporation 20201216 0 44.24 44.24 42.62 43.86 216300 43.86 down down correct
QTT.US Qutoutiao Inc 20201216 0 2.51 2.58 2.43 2.5 1480234 25 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20201216 0 8.21 10.5 8.04 9.75 266625 9.75 up up correct
QUIK.US QuickLogic Corporation 20201216 0 3.08 3.14 3 3.03 31100 3.03 down down correct
QUMU.US Qumu Corporation 20201216 0 6 6.11 5.57 5.99 124300 5.99 down down correct
QURE.US uniQure N.V 20201216 0 48.14 49.37 47.5 47.63 285638 47.63 down down correct
RADA.US RADA Electronic Industries Ltd 20201216 0 8.86 8.87 8.56 8.76 165582 8.76 down down correct
RADI.US Radius Global Infrastructure Inc 20201216 0 11.59 13.44 11.59 12.38 859000 12.38 up up correct
RAIL.US FreightCar America Inc 20201216 0 2.79 2.7955 2.6506 2.73 217012 2.73 down down correct
RAND.US Rand Capital Corporation 20201216 0 12.19 12.5 12.18 12.5 1235 11.5117 up up correct
RAPT.US RAPT Therapeutics Inc 20201216 0 24.41 24.98 23.9 24.13 337000 24.13 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20201216 0 160 164.15 158.45 160.86 374819 160.86 up up correct
RAVE.US RAVE Restaurant Group Inc 20201216 0 0.9401 0.9549 0.9011 0.9245 436351 0.9245 down down correct
RAVN.US Raven Industries Inc 20201216 0 33.87 33.95 32.56 33.15 393329 33.15 down up incorrect
RBB.US RBB Bancorp 20201216 0 16.41 16.44 15.92 15.99 31868 15.6212 down down correct
RBBN.US Ribbon Communications Inc 20201216 0 6.27 6.33 6.0858 6.29 454630 6.29 up up correct
RBCAA.US Republic Bancorp Inc 20201216 0 37.75 38.5001 37.67 38.07 21689 36.8468 up up correct
RBCN.US Rubicon Technology Inc 20201216 0 9.43 9.44 9.03 9.13 3000 9.13 down down correct
RBKB.US Rhinebeck Bancorp Inc 20201216 0 8.96 8.96 8.5 8.5 700 8.5 down down correct
RBNC.US Reliant Bancorp Inc 20201216 0 19.595 19.595 18.82 18.85 23001 18.5162 down down correct
RCAT.US Red Cat Holdings Inc 20201216 0 1.01 1.01 1.01 1.01 5047 1.01
RCEL.US AVITA Medical Inc 20201216 0 18.45 18.92 18.25 18.56 158861 18.56 up down incorrect
RCHG.US Recharge Acquisition Corp 20201216 0 10.03 10.03 9.98 9.98 19700 9.98 down down correct
RCHGU.US Recharge Acquisition Corp 20201216 0 10.383 10.383 10.31 10.31 113700 10.31 down down correct
RCHGW.US Recharge Acquisition Corp 20201216 0 1.04 1.04 0.95 0.97 88314 0.97 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201216 0 10.46 10.46 10.46 10.46 0 9.6333
RCICX.US Resource Credit Income Fund Class C 20201216 0 10.56 10.56 10.56 10.56 0 9.821
RCII.US Rent 20201216 0 34.8 35.0483 34.17 34.85 289688 34.0558 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20201216 0 10.49 10.49 10.49 10.49 0 9.6563
RCILX.US RCILX 20201216 0 10.45 10.45 10.45 10.45 0 9.6651
RCIWX.US Resource Credit Income Fund Class W Shar 20201216 0 10.46 10.46 10.46 10.46 0 9.6683
RCKT.US Rocket Pharmaceuticals Inc 20201216 0 58.7 59.4073 54.51 54.83 692490 54.83 down down correct
RCKY.US Rocky Brands Inc 20201216 0 30 30.6352 29.33 29.66 19830 29.2738 down down correct
RCM.US R1 RCM Inc 20201216 0 22.45 22.58 22.14 22.41 439766 22.41 down down correct
RCMT.US RCM Technologies Inc 20201216 0 1.74 1.74 1.68 1.69 28900 1.69 down down correct
RCON.US Recon Technology Ltd 20201216 0 1.22 1.27 1.2006 1.2179 299542 1.2179 down down correct
RDBX.US Redbox Entertainment Inc 20201216 0 9.98 9.98 9.93 9.945 1133000 9.945 down down correct
RDCM.US RADCOM Ltd 20201216 0 10.98 11.24 10.96 10.99 7500 10.99 up up correct
RDFN.US Redfin Corporation 20201216 0 68 72.83 67.58 72.75 4019000 72.75 up up correct
RDHL.US RedHill Biopharma Ltd 20201216 0 8.91 9.12 8.74 9 282449 9 up up correct
RDI.US Reading International Inc 20201216 0 4.64 4.75 4.5 4.73 103700 4.73 up up correct
RDIB.US Reading International Inc 20201216 0 22.07 22.07 22.07 22.07 0 22.07
RDNT.US RadNet Inc 20201216 0 19.22 19.22 18.4 18.52 232817 18.52 down down correct
RDUS.US Radius Health Inc 20201216 0 15.45 18.799 15.25 18.54 1847797 18.54 up down incorrect
RDVT.US Red Violet Inc 20201216 0 27.86 27.86 26.86 26.89 40100 26.89 down down correct
RDWR.US Radware Ltd 20201216 0 25.68 25.9 25.52 25.58 141742 25.58 down down correct
REAL.US The RealReal Inc 20201216 0 17.04 18.25 16.56 18.21 3566000 18.21 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20201216 0 0.9692 1.0552 0.9692 1.04 54719 1.04 up up correct
REDU.US RISE Education Cayman Ltd 20201216 0 6.35 6.69 6.25 6.25 37400 6.25 down down correct
REED.US Reed's Inc 20201216 0 0.64 0.64 0.61 0.62 501900 0.62 down up incorrect
REFR.US Research Frontiers Incorporated 20201216 0 2.71 3.51 2.55 2.68 3114200 2.68 down down correct
REG.US Regency Centers Corporation 20201216 0 47.85 47.93 46.57 47.34 1204949 45.647 down down correct
REGI.US Renewable Energy Group Inc 20201216 0 71.01 71.23 67.22 70.67 1107979 70.67 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201216 0 491.8 494.46 485.15 486.57 862773 486.57 down down correct
REKR.US Rekor Systems Inc 20201216 0 6.2 6.55 5.97 6.36 484034 6.36 up up correct
RELI.US Reliance Global Group Inc 20201216 0 0.096 0.096 0.0839 0.085 821 7.2853 down down correct
RELL.US Richardson Electronics Ltd 20201216 0 4.66 4.87 4.65 4.71 18197 4.5688 up up correct
REPH.US Recro Pharma Inc 20201216 0 3.15 3.57 3.06 3.25 2499800 3.25 up up correct
REPL.US Replimune Group Inc 20201216 0 42.1 42.9 40.52 41.11 574000 41.11 down down correct
RESN.US Resonant Inc 20201216 0 2.216 2.23 2.14 2.14 502500 2.14 down down correct
RETA.US Reata Pharmaceuticals Inc 20201216 0 121.07 121.07 113.35 114.49 664400 114.49 down down correct
RETO.US ReTo Eco 20201216 0 0.625 0.65 0.613 0.64 217400 0.64 up up correct
REYN.US Reynolds Consumer Products Inc 20201216 0 30.62 30.87 30.22 30.33 460000 29.411 down down correct
RFIL.US RF Industries Ltd 20201216 0 6.11 6.18 5.9 5.94 52000 5.94 down down correct
RGCO.US RGC Resources Inc 20201216 0 24.25 24.45 24.07 24.4 15659 23.6423 up up correct
RGEN.US Repligen Corporation 20201216 0 186 188.175 181.05 182.48 308479 182.48 down down correct
RGLD.US Royal Gold Inc 20201216 0 109.25 110.725 108.1 110.43 563475 109.1908 up up correct
RGLS.US Regulus Therapeutics Inc 20201216 0 1.09 1.11 1.04 1.09 1101268 1.09
RGNX.US REGENXBIO Inc 20201216 0 43.89 45.95 42.93 43.38 572100 43.38 down down correct
RGP.US Resources Connection Inc 20201216 0 13.09 13.1 12.66 12.75 301100 12.2844 down down correct
RIBT.US RiceBran Technologies 20201216 0 0.5371 0.5526 0.52 0.5401 769454 0.5401 up up correct
RICK.US RCI Hospitality Holdings Inc 20201216 0 32 32.95 31.68 32.04 73146 31.9638 up up correct
RIDE.US Lordstown Motors Corp 20201216 0 20.71 21 19.03 19.36 11562300 19.36 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20201216 0 3.27 3.84 3.185 3.71 9937603 3.71 up up correct
RILY.US B. Riley Financial Inc 20201216 0 36.87 37.48 36.75 36.8 86084 34.0181 down down correct
RILYM.US RILYM 20201216 0 24.93 25 24.93 25 22900 23.4895 up up correct
RILYN.US B. Riley Financial Inc 20201216 0 25.15 25.15 24.95 25.01 24600 23.4905 down down correct
RILYP.US B. Riley Financial Inc 20201216 0 24.79 24.91 24.73 24.82 7400 23.2686 up up correct
RIOT.US Riot Blockchain Inc 20201216 0 11.25 11.66 10.53 10.76 51278700 10.76 down down correct
RIVE.US Riverview Financial Corporation 20201216 0 8.74 8.74 8.3746 8.71 9382 8.71 down down correct
RKDA.US Arcadia Biosciences Inc 20201216 0 2.96 3.1299 2.96 3.05 126114 3.05 up up correct
RLAY.US Relay Therapeutics Inc 20201216 0 46.1 47.12 44.62 45.09 271000 45.09 down up incorrect
RLMD.US Relmada Therapeutics Inc 20201216 0 34.91 35.6 34.05 34.87 64080 34.87 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20201216 0 13.47 13.5 13.36 13.36 23300 12.6577 down down correct
RMBL.US RumbleON Inc 20201216 0 32.13 33.9 32.08 32.92 54468 32.92 up up correct
RMBS.US Rambus Inc 20201216 0 18.4 18.4 17.87 17.9 587398 17.9 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201216 0 4.9177 4.9177 4.4 4.42 26062 4.42 down up incorrect
RMNI.US Rimini Street Inc 20201216 0 4.8 4.96 4.8 4.83 120400 4.83 up up correct
RMR.US The RMR Group Inc 20201216 0 39.67 40.36 39.67 40.08 76878 32.9741 up down incorrect
RMRM.US RMR Mortgage Trust 20201216 0 9.07 9.19 9.07 9.09 58300 8.6505 up up correct
RMTI.US Rockwell Medical Inc 20201216 0 1.09 1.1 1 1.04 2098400 1.04 down down correct
RNA.US Avidity Biosciences Inc 20201216 0 32 32 29.2 29.72 328718 29.72 down down correct
RNDB.US Randolph Bancorp Inc 20201216 0 19 19.25 19 19.11 5499 19.0002 up up correct
RNLX.US Renalytix Plc 20201216 0 12.54 13.43 12.54 13 29500 13 up down incorrect
RNST.US Renasant Corporation 20201216 0 34.56 34.68 34.17 34.2 293979 33.2122 down down correct
RNWK.US RealNetworks Inc 20201216 0 1.55 1.55 1.47 1.48 104400 1.48 down down correct
ROAD.US Construction Partners Inc 20201216 0 28.22 28.29 27.45 27.69 388100 27.69 down down correct
ROCK.US Gibraltar Industries Inc 20201216 0 70.19 70.95 69.85 70.64 197300 70.64 up up correct
ROIC.US Retail Opportunity Investments Corp 20201216 0 13.92 13.99 13.6 13.66 1142753 13.2745 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20201216 0 9.92 10.1 9.9 10 265900 10 up up correct
ROKU.US Roku Inc 20201216 0 321.2 327.96 320.27 325.82 3349700 325.82 up up correct
ROLL.US RBC Bearings Incorporated 20201216 0 181.09 181.1808 177.47 179.81 116806 179.81 down down correct
ROOT.US Root Inc 20201216 0 14.13 14.165 13.57 13.91 1297912 13.91 down down correct
ROST.US Ross Stores Inc 20201216 0 112.88 115.35 112.595 113.43 1081272 112.33 up down incorrect
RPAY.US Repay Holdings Corporation 20201216 0 24.75 25.445 24.52 24.85 1195500 24.85 up up correct
RPD.US Rapid7 Inc 20201216 0 74.66 76.4 74.095 75.67 601100 75.67 up down incorrect
RPRX.US Royalty Pharma plc 20201216 0 43.97 44.135 43.17 43.4 1523080 42.7066 down down correct
RPTX.US Repare Therapeutics Inc 20201216 0 36.5 36.691 33.5 33.9 302600 33.9 down down correct
RRBI.US Red River Bancshares Inc 20201216 0 50.9 51.5 50.18 50.18 12500 49.9207 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20201216 0 19.34 19.875 18.89 19.61 357345 19.61 up up correct
RRR.US Red Rock Resorts Inc 20201216 0 24.88 24.91 23.84 24.08 2928655 22.6554 down down correct
RSSS.US Research Solutions Inc 20201216 0 2.25 2.28 2.22 2.24 52879 2.24 down down correct
RTLR.US Rattler Midstream LP 20201216 0 10 10 9.51 9.57 318800 8.8259 down down correct
RUBY.US Rubius Therapeutics Inc 20201216 0 7.64 8.06 7.0201 7.17 1137792 7.17 down up incorrect
RUN.US Sunrun Inc 20201216 0 62.98 62.99 58.75 61.8 7950300 61.8 down up incorrect
RUSHA.US Rush Enterprises Inc 20201216 0 41.12 41.36 40.4 40.73 155472 40.0995 down down correct
RUSHB.US Rush Enterprises Inc 20201216 0 38.05 38.05 37.13 37.61 17119 36.9886 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20201216 0 16.26 16.98 16.26 16.8 597279 16.8 up up correct
RVMD.US Revolution Medicines Inc 20201216 0 45.9 47.83 42.78 43.15 576700 43.15 down down correct
RVNC.US Revance Therapeutics Inc 20201216 0 27.01 27.05 26.04 26.57 467660 26.57 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201216 0 9.46 9.46 8.02 8.72 69500 8.72 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201216 0 0.615 0.72 0.521 0.6001 105981 0.6001 down down correct
RVSB.US Riverview Bancorp Inc 20201216 0 5.59 5.62 5.37 5.41 39153 5.243 down down correct
RWLK.US ReWalk Robotics Ltd 20201216 0 1.44 1.54 1.37 1.49 2108294 1.49 up up correct
RXT.US Rackspace Technology Inc 20201216 0 20.37 20.71 19.86 20.075 1210693 20.075 down up incorrect
RYAAY.US Ryanair Holdings plc 20201216 0 108.1 108.655 106.19 106.31 754807 106.31 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20201216 0 29 29.32 28.26 28.68 160300 28.68 down down correct
RZB.US Reinsurance Group of America Incorporated 20201216 0 28.66 28.695 28.6022 28.64 273113 27.211 down up incorrect
RZLT.US Rezolute Inc 20201216 0 19.45 19.49 19.16 19.24 4485 19.24 down down correct
SABR.US Sabre Corporation 20201216 0 11.34 11.465 11.11 11.32 6282350 11.32 down down correct
SABRP.US Sabre Corporation 20201216 0 146.53 148.55 146.53 148.3 1100 141.8433 up up correct
SAFM.US Sanderson Farms Inc 20201216 0 142.07 143.76 138.9 141.09 260824 139.5987 down down correct
SAFT.US Safety Insurance Group Inc 20201216 0 82.25 83.48 81.71 82.82 103897 79.2436 up up correct
SAGE.US Sage Therapeutics Inc 20201216 0 73.45 75.685 72.8222 74.52 628435 74.52 up up correct
SAIA.US Saia Inc 20201216 0 184.88 186.82 182.84 185.98 114674 185.98 up up correct
SAL.US Salisbury Bancorp Inc 20201216 0 38.4 38.6 38.34 38.34 12559 37.3541 down down correct
SALM.US Salem Media Group Inc 20201216 0 1.06 1.1 1.04 1.06 188100 1.06
SAMG.US Silvercrest Asset Management Group Inc 20201216 0 14.16 14.33 13.7906 13.9 15678 13.3381 down down correct
SANM.US Sanmina Corporation 20201216 0 32.86 32.86 31.9 32.16 324639 32.16 down down correct
SANW.US S&W Seed Company 20201216 0 2.7 2.76 2.64 2.64 44600 2.64 down down correct
SASR.US Sandy Spring Bancorp Inc 20201216 0 32.26 32.29 31.9 32.03 122524 31.1031 down down correct
SATS.US EchoStar Corporation 20201216 0 21.11 21.38 20.33 20.7 1085521 20.7 down down correct
SAVA.US Cassava Sciences Inc 20201216 0 8.02 8.12 7.75 7.93 1029799 7.93 down down correct
SBAC.US SBA Communications Corporation 20201216 0 277.96 279.465 274.96 275.76 586570 273.6444 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20201216 0 29.43 29.85 29.16 29.5 297717 29.1558 up down incorrect
SBET.US Sharplink Gaming Ltd 20201216 0 1.32 1.4 1.31 1.32 46500 1.32
SBFG.US SB Financial Group Inc 20201216 0 18.67 18.928 18.59 18.59 8981 18.1511 down down correct
SBGI.US Sinclair Broadcast Group Inc 20201216 0 28.98 29 28.29 28.3 487648 27.562 down down correct
SBLK.US Star Bulk Carriers Corp 20201216 0 7.8 7.88 7.62 7.75 310453 6.7497 down down correct
SBNY.US Signature Bank 20201216 0 132 132.93 129.25 132.13 667901 130.8256 up up correct
SBNYP.US Signature Bank 20201216 0 24.95 25.06 24.87 25.05 961400 23.8153 up up correct
SBRA.US Sabra Health Care REIT Inc 20201216 0 17.94 18.09 17.76 17.89 1289505 16.6341 down up incorrect
SBSI.US Southside Bancshares Inc 20201216 0 31.81 31.99 31.51 31.53 151276 30.4508 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201216 0 4.13 4.17 4.12 4.15 40800 4.15 up up correct
SBTX.US Silverback Therapeutics Inc 20201216 0 30.2 32.73 30.01 32.29 187300 32.29 up up correct
SBUX.US Starbucks Corporation 20201216 0 104.1 104.8 102.72 103.27 6409253 101.5906 down down correct
SCHL.US Scholastic Corporation 20201216 0 27.05 27.38 26.25 26.55 189099 26.0393 down down correct
SCHN.US Schnitzer Steel Industries Inc 20201216 0 31.25 31.49 30.36 30.73 253662 30.1958 down down correct
SCKT.US Socket Mobile Inc 20201216 0 2.87 3.09 2.76 2.76 539100 2.76 down down correct
SCOA.US Scion Tech Growth I 20201216 0 2.93 2.93 2.93 2.93 5454 2.93
SCOR.US comScore Inc 20201216 0 2.34 2.42 2.07 2.1 537100 2.1 down down correct
SCPH.US scPharmaceuticals Inc 20201216 0 5.91 5.96 5.674 5.8 220900 5.8 down up incorrect
SCPL.US SciPlay Corporation 20201216 0 13.31 14.37 13.18 14.26 518200 14.26 up up correct
SCPS.US Scopus BioPharma Inc 20201216 0 7.7 9.99 5.34 5.92 2792617 5.92 down down correct
SCR.US Score Media and Gaming Inc 20201216 0 1.07 1.11 1 1.06 269022 1.06 down down correct
SCSC.US ScanSource Inc 20201216 0 28.1 28.11 27.26 27.5 69900 27.5 down up incorrect
SCVL.US Shoe Carnival Inc 20201216 0 36.97 37.36 36.16 36.67 124514 18.1784 down down correct
SCVX.US UN 20201216 0 10.3899 10.45 10.24 10.435 157809 10.435 up up correct
SCWX.US SecureWorks Corp 20201216 0 12.31 12.48 12.09 12.27 67700 12.27 down down correct
SCYX.US SCYNEXIS Inc 20201216 0 7.37 7.6 7.26 7.33 174916 7.33 down up incorrect
SDC.US SmileDirectClub Inc 20201216 0 11.55 11.58 11.2 11.5 2466100 11.5 down down correct
SDGR.US Schrödinger Inc 20201216 0 74.3 77.86 73.465 77.48 1337700 77.48 up up correct
SEAC.US SeaChange International Inc 20201216 0 0.84 0.85 0.79 0.79 225500 0.79 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201216 0 10.23 10.45 10.23 10.4 55643 10.4 up up correct
SEATW.US Vivid Seats Inc. Warrant 20201216 0 1.4 1.43 1.35 1.38 17225 1.2916 down down correct
SECO.US Secoo Holding Limited 20201216 0 2.73 2.74 2.66 2.67 54400 2.67 down down correct
SEDG.US SolarEdge Technologies Inc 20201216 0 313.7 313.7 299.27 309.72 1102748 309.72 down down correct
SEED.US Origin Agritech Limited 20201216 0 9.86 9.87 9.5004 9.78 25989 9.78 down down correct
SEEL.US Seelos Therapeutics Inc 20201216 0 1.25 1.44 1.23 1.42 2719284 1.42 up up correct
SEER.US Seer Inc 20201216 0 66.15 68.24 65.38 68.24 225950 68.24 up up correct
SEIC.US SEI Investments Company 20201216 0 56.96 57 56.12 56.86 537637 55.7826 down down correct
SELB.US Selecta Biosciences Inc 20201216 0 3.03 3.05 2.85 2.92 2061400 2.92 down down correct
SELF.US Global Self Storage Inc 20201216 0 4.0872 4.1078 4.03 4.08 32235 3.8893 down down correct
SENEA.US Seneca Foods Corporation 20201216 0 43.76 43.76 41.05 42.01 22500 42.01 down down correct
SENEB.US Seneca Foods Corporation 20201216 0 42.68 42.68 42.68 42.68 0 42.68
SESN.US Sesen Bio Inc 20201216 0 1.8 1.82 1.73 1.77 2629000 1.77 down down correct
SFBC.US Sound Financial Bancorp Inc 20201216 0 31.5 31.7 31.5 31.631 5894 30.9882 up up correct
SFBS.US ServisFirst Bancshares Inc 20201216 0 41.79 41.9 41.24 41.56 145321 40.9953 down down correct
SFET.US Safe 20201216 0 1.13 1.18 1.12 1.18 268400 1.18 up up correct
SFIX.US Stitch Fix Inc 20201216 0 63.68 66.7 63.12 66.43 3193400 66.43 up up correct
SFM.US Sprouts Farmers Market Inc 20201216 0 19.88 20.17 19.8 19.94 1772223 19.94 up up correct
SFNC.US Simmons First National Corporation 20201216 0 21.41 21.46 21.21 21.24 467610 20.7387 down down correct
SFST.US Southern First Bancshares Inc 20201216 0 35.35 35.35 34.87 34.87 10900 34.87 down down correct
SFT.US Shift Technologies Inc 20201216 0 8.25 8.44 8.15 8.18 1733586 8.18 down up incorrect
SGA.US Saga Communications Inc 20201216 0 23.82 24.2 23.14 23.5 40050 22.5468 down down correct
SGBX.US SG Blocks Inc 20201216 0 3.88 4.3647 3.75 3.96 2075941 3.96 up up correct
SGC.US Superior Group of Companies Inc 20201216 0 22.975 23.64 22.33 23.41 43812 22.9885 up up correct
SGEN.US Seagen Inc 20201216 0 196.44 198.9 196.03 197.7 878087 197.7 up up correct
SGH.US SMART Global Holdings Inc 20201216 0 33.92 34.165 33.18 33.71 356400 33.71 down down correct
SGLB.US Sigma Labs Inc 20201216 0 2.78 2.83 2.71 2.76 154474 2.76 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20201216 0 0.14 0.14 0.14 0.14 8300 0.14
SGMA.US SigmaTron International Inc 20201216 0 4.66 4.95 4.66 4.87 42100 4.87 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20201216 0 1.932 1.932 1.932 1.932 0 1.932
SGMO.US Sangamo Therapeutics Inc 20201216 0 13.21 13.51 12.6853 13.29 2181287 13.29 up down incorrect
SGMS.US Scientific Games Corporation 20201216 0 40.6 41.4 39.665 41.12 837267 41.12 up down incorrect
SGOC.US SGOCO Group Ltd 20201216 0 1.1235 1.19 1.1157 1.16 28537 1.16 up up correct
SGRP.US SPAR Group Inc 20201216 0 1.04 1.04 1.0001 1.02 9543 1.02 down down correct
SGRY.US Surgery Partners Inc 20201216 0 27.16 27.21 26.35 26.91 129400 26.91 down down correct
SGTX.US Sigilon Therapeutics Inc 20201216 0 27.64 31.15 26.3 29.86 75800 29.86 up up correct
SHBI.US Shore Bancshares Inc 20201216 0 14.37 14.73 14.25 14.29 35254 13.8939 down down correct
SHC.US Sotera Health Company 20201216 0 25.72 26.03 25.45 25.995 824416 25.995 up up correct
SHCR.US Sharecare Inc 20201216 0 10.3 10.375 10.29 10.375 32686 10.375 up up correct
SHEN.US Shenandoah Telecommunications Company 20201216 0 45.85 45.935 43.675 44.09 225070 27.6752 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201216 0 0.4988 0.4988 0.48 0.491 2626608 0.491 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20201216 0 0.028 0.0289 0.0251 0.0288 47684 0.0288 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201216 0 0.07 0.0896 0.07 0.0701 155351 0.0701 up up correct
SHOO.US Steven Madden Ltd 20201216 0 33.85 34.3816 33.54 34.03 528410 33.5478 up up correct
SHPW.US WT 20201216 0 0.77 0.79 0.72 0.74 32031 0.74 down up incorrect
SHYF.US The Shyft Group Inc 20201216 0 28 28.2267 27.36 27.93 221633 27.8614 down down correct
SIBN.US SI 20201216 0 27.6 30.16 27.5 30 1035900 30 up up correct
SIEB.US Siebert Financial Corp 20201216 0 4.12 4.12 3.98 3.98 18524 3.98 down down correct
SIEN.US Sientra Inc 20201216 0 4.41 4.49 4.24 4.25 684088 4.25 down down correct
SIFY.US Sify Technologies Limited 20201216 0 1.13 1.13 1.12 1.13 50635 1.13
SIGA.US SIGA Technologies Inc 20201216 0 7.06 7.22 7.06 7.15 231200 7.15 up up correct
SIGI.US Selective Insurance Group Inc 20201216 0 68.42 68.96 67.77 68.51 226822 67.5802 up up correct
SIGIP.US Selective Insurance Group Inc 20201216 0 25.7 25.78 25.6 25.78 13100 24.5931 up down incorrect
SILC.US Silicom Ltd 20201216 0 41.2 41.79 40.38 41.06 8500 41.06 down down correct
SILK.US Silk Road Medical Inc 20201216 0 58.22 59.25 56.74 58.57 247500 58.57 up up correct
SIMO.US Silicon Motion Technology Corporation 20201216 0 48 48 45.58 46.63 276646 45.5918 down up incorrect
SINO.US Sino 20201216 0 2.11 2.17 2.06 2.15 204050 2.15 up up correct
SINT.US Sintx Technologies Inc 20201216 0 1.77 1.79 1.72 1.74 710982 1.74 down down correct
SIOX.US Sio Gene Therapies Inc 20201216 0 3.47 4.15 3.01 3.1 45828840 3.1 down down correct
SIRI.US Sirius XM Holdings Inc 20201216 0 6.39 6.405 6.34 6.37 13773716 6.3033 down up incorrect
SISI.US Shineco Inc 20201216 0 3.2387 3.49 3.1327 3.44 127633 3.44 up up correct
SITM.US SiTime Corporation 20201216 0 110.4 111.63 107.07 109.09 145300 109.09 down down correct
SIVB.US SVB Financial Group 20201216 0 357.33 358.84 350.09 358.34 440158 358.34 up up correct
SIVBP.US SVB Financial Group 20201216 0 26.84 26.84 26.63 26.84 16600 25.5567
SJ.US Scienjoy Holding Corporation 20201216 0 9.56 9.95 9.51 9.793 15792 9.793 up down incorrect
SKIN.US The Beauty Health Company 20201216 0 10.45 10.89 10.39 10.88 1486300 10.88 up up correct
SKINW.US The Beauty Health Company 20201216 0 1.95 2.12 1.95 2.06 1032274 2.06 up up correct
SKYW.US SkyWest Inc 20201216 0 43.85 44.12 42.75 43.25 489100 43.25 down up incorrect
SLAB.US Silicon Laboratories Inc 20201216 0 126.76 126.995 123.29 124.68 238441 124.68 down down correct
SLDB.US Solid Biosciences Inc 20201216 0 5.805 6.33 5.48 5.9 2678300 5.9 up up correct
SLGG.US Super League Gaming Inc 20201216 0 2.25 2.286 2.18 2.21 319900 2.21 down down correct
SLGL.US Sol 20201216 0 9.08 9.45 9.08 9.34 9100 9.34 up up correct
SLGN.US Silgan Holdings Inc 20201216 0 35.99 36.47 35.92 36.31 482338 35.836 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201216 0 1.045 1.05 0.8975 0.91 384184 4.55 down down correct
SLM.US SLM Corporation 20201216 0 12.3 12.37 12.13 12.2 2307422 12.0643 down up incorrect
SLMBP.US SLM Corporation 20201216 0 48.74 50.18 48.57 50.18 2387 48.5877 up up correct
SLN.US Silence Therapeutics plc 20201216 0 18.1 18.1 18.1 18.1 0 18.1
SLNG.US Stabilis Solutions Inc 20201216 0 3.04 3.04 3 3.02 2346 3.02 down down correct
SLNH.US Soluna Holdings Inc 20201216 0 2.01 2.94 2.01 2.5 68000 2.5 up up correct
SLNO.US Soleno Therapeutics Inc 20201216 0 1.93 1.93 1.81 1.9 196625 1.9 down down correct
SLP.US Simulations Plus Inc 20201216 0 60.79 61.75 59.27 60.23 147830 60.0508 down down correct
SLRC.US SLR Investment Corp 20201216 0 17.2 17.3935 17.06 17.3 172947 15.8704 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20201216 0 0.855 0.88 0.831 0.837 258800 0.837 down down correct
SLS.US SELLAS Life Sciences Group Inc 20201216 0 7.021 7.75 6.85 7.53 3395934 7.53 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201216 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201216 0 31.73 33.22 31.73 32.21 21296 31.6997 up up correct
SMBK.US SmartFinancial Inc 20201216 0 19.09 19.31 19.01 19.06 16091 18.8682 down down correct
SMCI.US Super Micro Computer Inc 20201216 0 30.1 30.1 29.9 29.93 378828 29.93 down up incorrect
SMED.US Sharps Compliance Corp 20201216 0 9.28 9.45 9.18 9.35 178828 9.35 up up correct
SMFR.US Sema4 Holdings Corp 20201216 0 10.75 10.9 10.46 10.68 280300 10.68 down down correct
SMFRW.US Sema4 Holdings Corp 20201216 0 2.69 2.69 2.23 2.25 119335 2.25 down up incorrect
SMID.US Smith 20201216 0 8.85 9 8.77 8.98 13300 8.98 up down incorrect
SMIT.US Schmitt Industries Inc 20201216 0 6.38 6.45 6.19 6.19 14100 6.19 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20201216 0 83.99 87 81.04 84.7 8600 84.7 up up correct
SMMF.US Summit Financial Group Inc 20201216 0 22.63 22.6448 22.5 22.5 12828 21.88 down down correct
SMMT.US Summit Therapeutics Inc 20201216 0 5.73 5.73 5.3802 5.55 285253 5.55 down down correct
SMPL.US The Simply Good Foods Company 20201216 0 25.91 26.05 25.4 25.76 424500 25.76 down down correct
SMSI.US Smith Micro Software Inc 20201216 0 5.7 5.88 5.61 5.75 292100 5.75 up up correct
SMTC.US Semtech Corporation 20201216 0 73.17 73.49 70.9 71.15 341612 71.15 down down correct
SMTI.US Sanara MedTech Inc 20201216 0 42.16 44.5 41.8878 44.1 13641 44.1 up up correct
SNAX.US Stryve Foods Inc 20201216 0 10.2 10.29 10.2 10.27 4140 10.27 up up correct
SNBR.US Sleep Number Corporation 20201216 0 89.31 90 84.56 85.76 433083 85.76 down down correct
SNCE.US Science 37 Holdings Inc 20201216 0 10.424 10.434 10.31 10.32 4300 10.32 down down correct
SNCR.US Synchronoss Technologies Inc 20201216 0 3.4 3.65 3.38 3.45 935400 3.45 up down incorrect
SND.US Smart Sand Inc 20201216 0 2.08 2.16 1.97 2.08 301100 2.08
SNDL.US Sundial Growers Inc 20201216 0 0.501 0.501 0.475 0.479 129698900 0.479 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20201216 0 26.12 26.44 24.32 24.58 420500 24.58 down down correct
SNES.US SenesTech Inc 20201216 0 1.46 1.47 1.41 1.47 82022 1.47 up up correct
SNEX.US StoneX Group Inc 20201216 0 53.29 53.52 52.6 53.21 63200 53.21 down down correct
SNFCA.US Security National Financial Corporation 20201216 0 8.42 8.5 8.2 8.22 26612 7.8286 down down correct
SNGX.US Soligenix Inc 20201216 0 2.36 2.63 2.32 2.5 1440500 2.5 up up correct
SNGXW.US Soligenix Inc. Warrant 20201216 0 0.72 1.12 0.6425 0.78 113392 0.78 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20201216 0 7.79 8.39 7.79 8.1 202364 8.1 up up correct
SNPS.US Synopsys Inc 20201216 0 244.38 249.101 243.51 248.1 912599 248.1 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20201216 0 4.12 5.08 4.12 4.8 41447 4.8 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20201216 0 10.35 10.35 10.28 10.28 93900 10.28 down down correct
SNT.US Senstar Technologies Ltd. 20201216 0 4.8 4.9478 4.6635 4.85 141344 2.656 up up correct
SNY.US Sanofi 20201216 0 47.08 47.41 46.91 47.11 2016857 45.3954 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20201216 0 11.06 11.06 10.81 10.99 1137143 10.99 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20201216 0 2.26 2.68 2.26 2.59 311661 2.59 up down incorrect
SOHO.US Sotherly Hotels Inc 20201216 0 2.84 2.89 2.76 2.86 102500 2.86 up up correct
SOHOB.US Sotherly Hotels Inc 20201216 0 13.527 13.527 12.04 13.34 20900 13.34 down down correct
SOHON.US Sotherly Hotels Inc 20201216 0 13.526 13.98 12.86 13.17 7300 13.17 down down correct
SOHOO.US Sotherly Hotels Inc 20201216 0 12.65 13.783 12.61 13.6 4100 13.6 up up correct
SOHU.US Sohu.com Limited 20201216 0 16.19 16.36 15.57 16.17 390079 16.17 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201216 0 6.9 6.9 6.45 6.55 6087086 6.55 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201216 0 4.16 4.18 3.87 3.9 26756 3.9 down down correct
SOLY.US Soliton Inc 20201216 0 8.75 9.3 8.6589 9.21 263859 9.21 up down incorrect
SONM.US Sonim Technologies Inc 20201216 0 0.6152 0.6152 0.6 0.6087 44878 6.087 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201216 0 2.62 2.62 2.45 2.49 752500 2.49 down up incorrect
SONO.US Sonos Inc 20201216 0 22.65 22.72 22.04 22.67 2698600 22.67 up up correct
SOTK.US Sono 20201216 0 4.54 4.54 4.54 4.54 400 4.54
SP.US SP Plus Corporation 20201216 0 28.8 29.0953 27.9 27.91 178985 27.91 down down correct
SPCB.US SuperCom Ltd 20201216 0 1.06 1.06 1.03 1.05 258256 1.05 down down correct
SPFI.US South Plains Financial Inc 20201216 0 19.09 19.13 18.57 18.57 12900 18.3319 down down correct
SPI.US SPI Energy Co. Ltd 20201216 0 7.61 8.16 7.6 8.05 3178603 8.05 up down incorrect
SPKE.US Spark Energy Inc 20201216 0 25.2 25.3597 24.2 24.9913 47917 24.3588 down down correct
SPLK.US Splunk Inc 20201216 0 161.8 163.3 159.54 162.34 2198853 162.34 up up correct
SPNE.US SeaSpine Holdings Corporation 20201216 0 16.38 17.61 16.35 17.33 132200 17.33 up down incorrect
SPNS.US Sapiens International Corporation N.V 20201216 0 28.27 28.34 28 28.1 125412 27.7824 down down correct
SPOK.US Spok Holdings Inc 20201216 0 10.7 10.8075 10.55 10.59 58966 10.0751 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20201216 0 4.96 4.96 4.62 4.66 1337000 4.66 down down correct
SPRB.US Spruce Biosciences Inc 20201216 0 22.56 23.06 22 22.13 73300 22.13 down down correct
SPRO.US Spero Therapeutics Inc 20201216 0 17.87 19.4 17.11 18.36 866200 18.36 up up correct
SPSC.US SPS Commerce Inc 20201216 0 97.8 98.54 95.64 96.99 171958 96.99 down down correct
SPT.US Sprout Social Inc 20201216 0 52.97 54.2 50.79 53.96 867100 53.96 up up correct
SPTN.US SpartanNash Company 20201216 0 17.8 17.95 17.58 17.79 336993 17.1508 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201216 0 12.24 12.64 12.15 12.22 1212446 12.22 down down correct
SPWR.US SunPower Corporation 20201216 0 24.55 25.1389 23.55 25.01 5345021 25.01 up up correct
SQBG.US Sequential Brands Group Inc 20201216 0 19.48 19.48 18.46 18.67 25321 18.67 down down correct
SQBGQ.US Sequential Brands Group Inc 20201216 0 19.48 19.48 18.46 18.67 25300 18.67 down down correct
SQFT.US Presidio Property Trust Inc 20201216 0 3.06 3.1 2.91 2.92 25400 2.6315 down down correct
SRAX.US SRAX Inc 20201216 0 2.512 2.587 2.43 2.44 133500 2.44 down up incorrect
SRCE.US 1st Source Corporation 20201216 0 41.1 41.1 40.29 40.32 111135 39.2477 down down correct
SRCL.US Stericycle Inc 20201216 0 70.86 71.22 69.2 69.82 367022 69.82 down down correct
SRDX.US Surmodics Inc 20201216 0 39.67 39.96 39.52 39.56 20800 39.56 down down correct
SREV.US ServiceSource International Inc 20201216 0 1.54 1.62 1.51 1.51 162800 1.51 down down correct
SRGA.US Surgalign Holdings Inc 20201216 0 2.64 2.71 2.54 2.64 190400 2.64
SRNE.US Sorrento Therapeutics Inc 20201216 0 7.05 7.26 6.962 7.05 8332868 7.05
SRPT.US Sarepta Therapeutics Inc 20201216 0 168.15 171.43 165.065 170.12 806706 170.12 up up correct
SRRA.US Sierra Oncology Inc 20201216 0 15.02 15.131 14.8 15 30800 15 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201216 0 40.34 40.34 40.34 40.34 0 40.34
SRRK.US Scholar Rock Holding Corporation 20201216 0 46.65 48.63 45.65 47.51 581082 47.51 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20201216 0 10.595 10.88 10.595 10.88 400 10.88 up up correct
SRTS.US Sensus Healthcare Inc 20201216 0 3.91 4.2 3.56 3.9 198100 3.9 down down correct
SSB.US South State Corporation 20201216 0 75.09 75.12 73.79 74.21 223352 72.4427 down down correct
SSBI.US Summit State Bank 20201216 0 12.9 12.94 12.3087 12.52 7260 11.0496 down down correct
SSKN.US STRATA Skin Sciences Inc 20201216 0 1.58 1.58 1.48 1.54 39701 1.54 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20201216 0 72.2 72.42 71.18 71.3 854082 70.6471 down down correct
SSNT.US SilverSun Technologies Inc 20201216 0 3.55 3.65 3.49 3.54 129486 3.006 down down correct
SSP.US The E.W. Scripps Company 20201216 0 14.7 15.2 14.4 14.85 585311 14.85 up up correct
SSRM.US SSR Mining Inc 20201216 0 18.9 19.27 18.54 19.26 1435637 19.0224 up up correct
SSSS.US SuRo Capital Corp 20201216 0 12.51 12.72 12.45 12.51 164600 7.4529
SSTI.US ShotSpotter Inc 20201216 0 33.47 35 33.47 34.72 40200 34.72 up up correct
SSYS.US Stratasys Ltd 20201216 0 19.63 20.21 19.52 19.93 1261596 19.93 up up correct
STAA.US STAAR Surgical Company 20201216 0 78.9 80.08 77.01 78.96 504856 78.96 up up correct
STAB.US Statera Biopharma Inc 20201216 0 2.82 2.84 2.71 2.71 81200 2.71 down up incorrect
STAF.US Staffing 360 Solutions Inc 20201216 0 1.07 1.14 1.06 1.08 105810 6.48 up up correct
STBA.US S&T Bancorp Inc 20201216 0 24.66 24.66 24.22 24.29 143509 23.412 down down correct
STCN.US Steel Connect Inc 20201216 0 0.83 0.86 0.78 0.82 358100 0.82 down down correct
STEP.US StepStone Group Inc 20201216 0 32.22 32.57 30.72 32.22 296700 31.9182
STFC.US State Auto Financial Corporation 20201216 0 18.03 18.24 17.77 17.9 117027 17.648 down down correct
STGW.US MDC Partners Inc 20201216 0 2.285 2.29 2.245 2.27 15085 2.27 down down correct
STIM.US Neuronetics Inc 20201216 0 9.33 9.705 9.04 9.57 119600 9.57 up up correct
STKL.US SunOpta Inc 20201216 0 10.16 10.3 9.99 10.08 561222 10.08 down down correct
STKS.US The ONE Group Hospitality Inc 20201216 0 3.09 3.28 2.96 3.21 73000 3.21 up up correct
STLD.US Steel Dynamics Inc 20201216 0 38.98 38.9891 37.76 38.32 1169891 37.5312 down up incorrect
STND.US Standard AVB Financial Corp 20201216 0 32.86 32.9 32.83 32.83 8142 32.3897 down down correct
STNE.US StoneCo Ltd 20201216 0 78.26 78.9 76.2 78.65 1455800 78.65 up down incorrect
STOK.US Stoke Therapeutics Inc 20201216 0 56 56.93 53.86 55.45 125100 55.45 down down correct
STRA.US Strategic Education Inc 20201216 0 98.63 98.755 95.45 95.51 178398 93.3036 down down correct
STRL.US Sterling Construction Company Inc 20201216 0 19.37 20.69 19.04 19.92 1389100 19.92 up up correct
STRM.US Streamline Health Solutions Inc 20201216 0 1.66 1.66 1.59 1.62 46600 1.62 down down correct
STRO.US Sutro Biopharma Inc 20201216 0 22.41 23.61 21.93 23.22 518600 23.22 up down incorrect
STRR.US Star Equity Holdings Inc 20201216 0 2.97 3.09 2.94 3.06 160304 3.06 up up correct
STRRP.US Star Equity Holdings Inc 20201216 0 7.95 7.95 7.9 7.9 8700 6.3353 down down correct
STRS.US Stratus Properties Inc 20201216 0 26.62 26.88 25.68 26.1 11900 26.1 down down correct
STRT.US Strattec Security Corporation 20201216 0 50.88 52.17 49.71 50.9 30000 50.9 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201216 0 4.96 5 4.8 4.91 122673 4.91 down down correct
STTK.US Shattuck Labs Inc 20201216 0 35.15 37.76 35.15 36.65 213500 36.65 up up correct
STWO.US ACON S2 Acquisition Corp 20201216 0 10.24 10.24 10.19 10.2 2084 10.2 down down correct
STX.US Seagate Technology Holdings plc 20201216 0 66 66.51 65.795 66.31 2064572 63.6158 up up correct
STXB.US Spirit of Texas Bancshares Inc 20201216 0 17.01 17.22 16.77 16.79 34544 16.4101 down down correct
SUMO.US Sumo Logic Inc 20201216 0 25.87 27.19 25.1 26.28 1086300 26.28 up up correct
SUMR.US Summer Infant Inc 20201216 0 16.5 16.78 16.344 16.344 2330 16.344 down down correct
SUNS.US SLR Senior Investment Corp 20201216 0 14.57 14.65 14.25 14.305 74619 13.1507 down down correct
SUNW.US Sunworks Inc 20201216 0 4.584 4.59 4.23 4.42 2310200 4.42 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20201216 0 21.72 21.92 21.12 21.61 542389 21.61 down down correct
SURF.US Surface Oncology Inc 20201216 0 10.1 10.2 9.69 9.96 407700 9.96 down down correct
SURG.US SurgePays Inc. Common Stock 20201216 0 0.155 0.155 0.143 0.1485 57639 7.425 down down correct
SV.US Spring Valley Acquisition Corp 20201216 0 10.127 10.19 10.05 10.09 129009 10.09 down down correct
SVBI.US Severn Bancorp Inc 20201216 0 7.22 7.22 7.15 7.15 2030 7.0589 down up incorrect
SVC.US Service Properties Trust 20201216 0 12.05 12.2 11.78 11.95 1084480 11.9189 down down correct
SVRA.US Savara Inc 20201216 0 1.25 1.31 1.205 1.23 500726 1.23 down down correct
SVSVU.US Spring Valley Acquisition Corp 20201216 0 10.5 10.65 10.46 10.46 179500 10.46 down down correct
SVSVW.US Spring Valley Acquisition Corp 20201216 0 1.65 1.65 1.5 1.65 46989 1.65
SVVC.US Firsthand Technology Value Fund Inc 20201216 0 4.39 4.43 4.32 4.42 27600 4.42 up up correct
SWAV.US ShockWave Medical Inc 20201216 0 97.51 98.55 95.01 97.98 359300 97.98 up up correct
SWBI.US Smith & Wesson Brands Inc 20201216 0 17.07 17.42 16.85 16.93 2248900 16.7035 down up incorrect
SWIR.US Sierra Wireless Inc 20201216 0 14.4 14.49 14.24 14.24 108510 14.24 down up incorrect
SWKH.US SWK Holdings Corporation 20201216 0 14.3 14.41 14.3 14.41 2971 14.41 up up correct
SWKS.US Skyworks Solutions Inc 20201216 0 144.9277 148.4109 143.605 147.54 1961420 145.7469 up up correct
SWTX.US SpringWorks Therapeutics Inc 20201216 0 75.99 75.99 73.78 74.21 298100 74.21 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20201216 0 1.216 1.272 1.2 1.252 462550 1.252 up up correct
SY.US So 20201216 0 11.9 11.91 11.55 11.65 461300 11.65 down down correct
SYBT.US Stock Yards Bancorp Inc 20201216 0 41.96 42 41.51 41.69 33957 40.6098 down down correct
SYBX.US Synlogic Inc 20201216 0 2.3 2.3 2.2 2.24 588800 2.24 down down correct
SYNA.US Synaptics Incorporated 20201216 0 84.5 84.5 81.4465 83.36 359161 83.36 down down correct
SYNC.US Synacor Inc 20201216 0 1.56 1.56 1.46 1.55 66779 1.55 down down correct
SYNH.US Syneos Health Inc 20201216 0 66.4 66.44 65.4 66.32 1128578 66.32 down down correct
SYNL.US Synalloy Corporation 20201216 0 7.01 7.18 6.995 7 27756 7 down down correct
SYPR.US Sypris Solutions Inc 20201216 0 1.33 1.38 1.32 1.35 42454 1.35 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20201216 0 11.96 11.96 10.97 11.07 503400 11.07 down down correct
SYTA.US Siyata Mobile Inc 20201216 0 8.91 11.9 8.91 10.5 253904 10.5 up down incorrect
SYTAW.US Siyata Mobile Inc 20201216 0 3.54 4.4 3.45 4 109197 4 up up correct
TA.US TravelCenters of America Inc 20201216 0 33.53 33.83 32.4566 32.87 121333 32.87 down down correct
TACO.US Del Taco Restaurants Inc 20201216 0 9.23 9.57 9.15 9.18 764583 9.0214 down down correct
TACT.US TransAct Technologies Incorporated 20201216 0 8.7 8.7 8.59 8.6 6200 8.6 down down correct
TAIT.US Taitron Components Incorporated 20201216 0 3.05 3.05 2.98 2.98 8903 2.8701 down down correct
TALK.US Talkspace Inc 20201216 0 10.29 10.658 10.29 10.5 788662 10.5 up up correct
TANH.US Tantech Holdings Ltd 20201216 0 1.435 1.48 1.42 1.48 896000 1.48 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201216 0 26.275 26.5 26.275 26.5 5123 24.5312 up up correct
TANNL.US TravelCenters of America LLC SR NT 20201216 0 25.47 25.55 25.46 25.55 1392 23.6678 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201216 0 25.6 25.8 25.55 25.79 19043 23.8818 up up correct
TAOP.US Taoping Inc 20201216 0 2.83 2.843 2.76 2.84 45240 2.84 up up correct
TARA.US Protara Therapeutics Inc 20201216 0 24.74 26.65 24.16 24.64 112171 24.64 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20201216 0 36.77 44.99 36.77 43.17 211000 43.17 up up correct
TAST.US Carrols Restaurant Group Inc 20201216 0 6.65 6.7531 6.51 6.52 215901 5.9166 down down correct
TATT.US TAT Technologies Ltd 20201216 0 4.56 4.5938 4.39 4.5881 9711 4.5881 up up correct
TAYD.US Taylor Devices Inc 20201216 0 10.28 10.28 10.25 10.26 3000 10.26 down down correct
TBBK.US The Bancorp Inc 20201216 0 14.28 14.47 13.78 13.82 354001 13.82 down up incorrect
TBK.US Triumph Bancorp Inc 20201216 0 48.22 48.7034 47.43 48.4 105387 48.4 up up correct
TBKCP.US Triumph Bancorp Inc 20201216 0 26.76 26.99 26.68 26.82 5700 25.1501 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20201216 0 10.99 11.05 10.9 11 145352 11 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20201216 0 2.15 2.45 2.15 2.2 11976 2.2 up down incorrect
TBLT.US ToughBuilt Industries Inc 20201216 0 0.779 0.78 0.7495 0.7752 1001766 0.7752 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201216 0 0.0849 0.0849 0.078 0.078 10645 0.078 down down correct
TBNK.US Territorial Bancorp Inc 20201216 0 24.94 25 24.37 24.38 21742 23.3223 down down correct
TBPH.US Theravance Biopharma Inc 20201216 0 19.87 19.95 18.96 19.05 402964 19.05 down down correct
TC.US TuanChe ADR 20201216 0 4.12 4.65 4.1 4.27 38390 4.27 up up correct
TCBI.US Texas Capital Bancshares Inc 20201216 0 60.1 60.44 58.72 59.92 450536 59.92 down down correct
TCBK.US TriCo Bancshares 20201216 0 35.29 35.29 34.84 35.09 53438 34.312 down down correct
TCCO.US Technical Communications Corporation 20201216 0 4.15 4.16 4.0252 4.07 9046 4.07 down down correct
TCDA.US Tricida Inc 20201216 0 7.65 7.71 7.19 7.2 1335300 7.2 down down correct
TCFC.US The Community Financial Corporation 20201216 0 27.1 27.1 26.84 27 20459 26.6397 down down correct
TCMD.US Tactile Systems Technology Inc 20201216 0 38.8 39.03 37.83 38.82 149900 38.82 up up correct
TCOM.US Trip.com Group Limited 20201216 0 34.49 35.27 34.435 35.14 3545355 35.14 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201216 0 8.28 8.3468 7.8 8.32 393890 8.32 up up correct
TCPC.US BlackRock TCP Capital Corp 20201216 0 12.08 12.08 11.76 11.83 331689 10.8741 down down correct
TCRR.US TCR2 Therapeutics Inc 20201216 0 27.63 28.15 26.14 27.5 898400 27.5 down up incorrect
TCX.US Tucows Inc 20201216 0 77.59 77.67 76.92 76.92 19067 76.92 down up incorrect
TDAC.US Trident Acquisitions Corp 20201216 0 12.01 12.4168 11.8 11.98 334115 11.98 down down correct
TDACU.US Trident Acquisitions Corp 20201216 0 17.75 17.75 17.75 17.75 0 17.75
TDACW.US Trident Acquisitions Corp. Warrant 20201216 0 1.9 1.95 1.82 1.86 315077 1.86 down up incorrect
TDW.US WT 20201216 0 0.29 0.29 0.2 0.2073 13053 0.2073 down up incorrect
TEAM.US Atlassian Corporation Plc 20201216 0 237.63 245.28 236.62 243.85 2730173 243.85 up up correct
TECH.US Bio 20201216 0 308.1 308.91 301.675 303.02 178026 302.1259 down down correct
TECTP.US Tectonic Financial Inc 20201216 0 8.5 8.5 8.5 8.5 5000 7.7713
TEDU.US Tarena International Inc 20201216 0 3.26 3.37 3.26 3.3 18223 16.5 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201216 0 10.81 10.94 10.55 10.55 69000 10.55 down down correct
TELA.US TELA Bio Inc 20201216 0 16.73 17 16.25 16.25 8800 16.25 down up incorrect
TELL.US Tellurian Inc 20201216 0 1.29 1.29 1.25 1.28 4479734 1.28 down up incorrect
TENB.US Tenable Holdings Inc 20201216 0 40.55 41.85 40.12 41.58 1139600 41.58 up down incorrect
TENX.US Tenax Therapeutics Inc 20201216 0 1.05 1.0682 1.03 1.05 87247 1.05
TER.US Teradyne Inc 20201216 0 119.45 120.84 118.59 119.77 1671901 119.4132 up up correct
TESS.US TESSCO Technologies Incorporated 20201216 0 6.02 6.09 5.9 6.03 23100 6.03 up down incorrect
TFC.US PR 20201216 0 26.73 26.75 26.68 26.74 46421 25.5599 up up correct
TFFP.US TFF Pharmaceuticals Inc 20201216 0 14.5 14.61 14.1 14.61 169000 14.61 up up correct
TFSL.US TFS Financial Corporation 20201216 0 17.72 17.72 17.5 17.58 237364 16.6335 down down correct
TGA.US TransGlobe Energy Corporation 20201216 0 0.94 0.98 0.92 0.92 184900 0.92 down up incorrect
TGLS.US Tecnoglass Inc 20201216 0 7.18 7.24 7.03 7.07 84102 7.0075 down down correct
TGTX.US TG Therapeutics Inc 20201216 0 51.05 54.14 47.92 53.31 4419931 53.31 up up correct
TH.US Target Hospitality Corp 20201216 0 1.82 1.8731 1.7502 1.82 75785 1.82
THCA.US Tuscan Holdings Corp. II 20201216 0 10.65 10.67 10.4 10.5 185100 10.5 down down correct
THCAU.US Tuscan Holdings Corp. II 20201216 0 13.5 13.5 13.5 13.5 200 13.5
THCAW.US THCAW 20201216 0 1.95 1.99 1.81 1.9498 116224 1.9498 down down correct
THFF.US First Financial Corporation 20201216 0 39.41 39.4837 38.91 39.12 46441 38.1737 down down correct
THMA.US Thimble Point Acquisition Corp 20201216 0 0.3 0.3 0.3 0.3 9206 0.3
THMO.US ThermoGenesis Holdings Inc 20201216 0 2.2 2.208 2.1 2.16 329796 2.16 down down correct
THRM.US Gentherm Incorporated 20201216 0 65.16 65.16 63.595 64.25 125974 64.25 down up incorrect
THRY.US Thryv Holdings Inc 20201216 0 10.13 10.45 9.91 10.45 90000 10.45 up up correct
THTX.US Theratechnologies Inc 20201216 0 2.35 2.35 2.25 2.25 116300 2.25 down down correct
THWWW.US Target Hospitality Corp 20201216 0 0.0848 0.0848 0.0711 0.072 14997 0.072 down down correct
TIG.US Trean Insurance Group Inc 20201216 0 13.05 13.16 12.42 13.05 75215 13.05
TIGO.US Millicom International Cellular S.A 20201216 0 40.5 40.58 39.99 40.31 95500 40.31 down up incorrect
TIGR.US UP Fintech Holding Limited 20201216 0 5.68 5.71 5.45 5.51 816900 5.51 down down correct
TILE.US Interface Inc 20201216 0 9.58 9.915 9.5 9.61 668485 9.583 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20201216 0 28.94 28.94 28.94 28.94 0 27.8082
TIPPX.US Total Income + Real Estate Fund CL C 20201216 0 27.78 27.78 27.78 27.78 0 26.2933
TIPRX.US Totl In Rl Est A 20201216 0 29.19 29.19 29.19 29.19 0 28.0557
TIPT.US Tiptree Inc 20201216 0 5.31 5.42 5.31 5.31 152776 5.231
TIPWX.US Total Income + Real Estate Fund CL I 20201216 0 29.75 29.75 29.75 29.75 0 28.6089
TITN.US Titan Machinery Inc 20201216 0 20.2 20.25 19.37 19.68 124222 19.68 down down correct
TLF.US Tandy Leather Factory Inc 20201216 0 18.14 18.23 18.14 18.23 3750 18.1769 up up correct
TLGT.US Teligent Inc 20201216 0 0.864 1.11 0.858 0.962 13264770 0.962 up up correct
TLMD.US SOC Telemed Inc 20201216 0 7.27 7.61 7.25 7.31 826600 7.31 up down incorrect
TLMDW.US SOC Telemed Inc 20201216 0 1.225 1.24 1.18 1.23 26209 1.23 up up correct
TLRY.US Tilray Inc 20201216 0 9.9 10.01 9.1 9.33 94878800 9.33 down up incorrect
TLS.US Telos Corporation 20201216 0 22.46 23.63 22.45 23.5 1771302 23.5 up up correct
TLSA.US Tiziana Life Sciences PLC 20201216 0 1.78 1.9561 1.76 1.95 391795 1.95 up down incorrect
TMC.US TMC the metals company Inc 20201216 0 10.35 10.48 10.35 10.45 169380 10.45 up up correct
TMDI.US Titan Medical Inc 20201216 0 1.2 1.2548 1.19 1.24 240280 1.24 up up correct
TMDX.US TransMedics Group Inc 20201216 0 17.82 18.08 17.2082 17.87 110643 17.87 up up correct
TMPMU.US Turmeric Acquisition Corp 20201216 0 10.31 10.31 10.31 10.31 0 10.31
TMTS.US Spartacus Acquisition Corporation 20201216 0 10.07 10.07 10 10.04 2100 10.04 down up incorrect
TMTSU.US Spartacus Acquisition Corporation 20201216 0 10.545 10.545 10.52 10.52 2700 10.52 down down correct
TMTSW.US Spartacus Acquisition Corporation 20201216 0 1.02 1.05 1.02 1.0497 31010 1.0497 up up correct
TMUS.US T 20201216 0 130.65 130.65 129.11 129.81 3262000 129.81 down down correct
TNDM.US Tandem Diabetes Care Inc 20201216 0 89.87 90.4082 86.25 86.4 1287977 86.4 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20201216 0 1740 1740 1700 1710 106800 1710 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201216 0 0.5953 0.5998 0.575 0.5825 10019650 0.5825 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20201216 0 3.99 4.18 3.95 3.95 158663 3.95 down down correct
TOPS.US Top Ships Inc 20201216 0 1.32 1.3299 1.24 1.27 1720867 1.27 down down correct
TOUR.US Tuniu Corporation 20201216 0 1.71 1.84 1.706 1.82 614000 1.82 up up correct
TOWN.US TowneBank 20201216 0 23.76 23.76 23.07 23.45 125672 22.8381 down down correct
TPGY.US WT 20201216 0 19.4 20.58 19.1 20.58 2797227 20.58 up down incorrect
TPIC.US TPI Composites Inc 20201216 0 44.73 45.72 43.67 45.34 765000 45.34 up up correct
TPST.US Tempest Therapeutics Inc 20201216 0 1.98 2.08 1.91 2 32627 30 up up correct
TPTX.US Turning Point Therapeutics Inc 20201216 0 124.01 126 121.43 124.97 554300 124.97 up up correct
TREE.US LendingTree Inc 20201216 0 271.53 272 267.99 267.99 163292 267.99 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20201216 0 40.15 40.83 39.17 40.4 314000 40.4 up up correct
TRIB.US Trinity Biotech plc 20201216 0 4.46 4.63 4.41 4.43 124000 4.43 down down correct
TRIL.US Trillium Therapeutics Inc 20201216 0 11.74 11.85 11.05 11.69 2109268 11.69 down down correct
TRIP.US TripAdvisor Inc 20201216 0 27.97 28.1 27.08 27.32 1781077 27.32 down down correct
TRIT.US Triterras Inc 20201216 0 13.75 15.17 13.16 13.2 3827640 13.2 down down correct
TRITW.US Triterras Inc 20201216 0 3.03 3.95 2.94 3.16 2145177 3.16 up up correct
TRMB.US Trimble Inc 20201216 0 65.93 66.04 65.025 65.62 934231 65.62 down down correct
TRMD.US TORM plc 20201216 0 7.35 7.39 7.26 7.27 9300 7.27 down down correct
TRMK.US Trustmark Corporation 20201216 0 27.8 27.84 27.53 27.56 283816 26.7756 down up incorrect
TRNS.US Transcat Inc 20201216 0 35.61 35.8 34.51 34.73 27600 34.73 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201216 0 0.095 0.11 0.09 0.105 59095 0.105 up up correct
TROO.US TROOPS Inc 20201216 0 1.12 1.19 1.12 1.16 28500 1.16 up up correct
TROW.US T. Rowe Price Group Inc 20201216 0 149.01 151.66 149.01 150.43 1095958 147.0808 up up correct
TRS.US TriMas Corporation 20201216 0 31.03 31.03 30.07 30.37 162340 30.3338 down down correct
TRST.US TrustCo Bank Corp NY 20201216 0 6.57 6.615 6.525 6.57 359322 31.5585
TRUE.US TrueCar Inc 20201216 0 4.43 4.475 4.3 4.38 910003 4.38 down down correct
TRUP.US Trupanion Inc 20201216 0 111 112.0207 108.81 110.58 506894 110.58 down down correct
TRVG.US trivago N.V 20201216 0 2.49 2.49 2.28 2.34 1250700 2.34 down down correct
TRVI.US Trevi Therapeutics Inc 20201216 0 2.995 3 2.932 2.94 21700 2.94 down down correct
TRVN.US Trevena Inc 20201216 0 2.16 2.19 2.06 2.16 3283221 2.16
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201216 0 20.53 20.54 20.01 20.15 197200 20.15 down down correct
TSBK.US Timberland Bancorp Inc 20201216 0 24.15 24.31 23.94 23.94 10119 23.0868 down down correct
TSC.US TriState Capital Holdings Inc 20201216 0 17.06 17.06 16.48 16.78 107027 16.78 down down correct
TSCAP.US TriState Capital Holdings Inc 20201216 0 25.492 25.68 25.26 25.416 2193 23.8217 down down correct
TSCBP.US TriState Capital Holdings Inc 20201216 0 25.74 25.986 25.45 25.64 5200 24.1378 down down correct
TSCO.US Tractor Supply Company 20201216 0 141.15 144.82 141.15 144.23 1111651 142.6802 up down incorrect
TSEM.US Tower Semiconductor Ltd 20201216 0 25.72 25.72 25.01 25.22 408318 25.22 down down correct
TSHA.US Taysha Gene Therapies Inc 20201216 0 21.45 21.96 21.05 21.43 262600 21.43 down down correct
TSIFX.US TSIFX 20201216 0 9.5 9.5 9.5 9.5 0 9.1984
TSLA.US Tesla Inc 20201216 0 628.23 632.5 605 622.77 42095809 622.77 down down correct
TSRI.US TSR Inc 20201216 0 7.51 7.62 7.21 7.5 1362 7.5 down down correct
TTCF.US Tattooed Chef Inc 20201216 0 19.45 19.6 18.4 19.25 3240500 19.25 down down correct
TTD.US The Trade Desk Inc 20201216 0 927.96 941.8 912.2 939.72 516771 93.972 up up correct
TTEC.US TTEC Holdings Inc 20201216 0 78.91 79.97 77.63 78.94 228131 76.0858 up down incorrect
TTEK.US Tetra Tech Inc 20201216 0 114.98 117.08 114.68 115.59 293617 114.9573 up up correct
TTGT.US TechTarget Inc 20201216 0 52.63 55.01 52.5 54.07 520146 54.07 up up correct
TTMI.US TTM Technologies Inc 20201216 0 13.72 13.75 13.42 13.57 1519082 13.57 down down correct
TTNP.US Titan Pharmaceuticals Inc 20201216 0 3.43 3.45 3.22 3.26 592364 3.26 down down correct
TTOO.US T2 Biosystems Inc 20201216 0 1.1 1.11 1.07 1.09 1430400 1.09 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20201216 0 4.3 4.6 4.295 4.56 317055 4.2033 up up correct
TTWO.US Take 20201216 0 194.54 197.88 193.745 195.12 2920387 195.12 up up correct
TURN.US 180 Degree Capital Corp 20201216 0 1.86 1.9 1.847 1.89 30330 5.67 up up correct
TUSK.US Mammoth Energy Services Inc 20201216 0 3.81 3.91 3.65 3.84 152900 3.84 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20201216 0 10.4 10.42 10.25 10.4 68800 10.4
TVTX.US Travere Therapeutics Inc 20201216 0 25.97 26.15 25.27 25.49 367141 25.49 down down correct
TVTY.US Tivity Health Inc 20201216 0 18.54 18.85 18.125 18.7 271137 18.7 up up correct
TW.US Tradeweb Markets Inc 20201216 0 65.94 66.42 64.975 66.08 482500 65.8296 up up correct
TWIN.US Twin Disc Incorporated 20201216 0 7.56 7.69 7.48 7.61 49600 7.61 up down incorrect
TWNK.US Hostess Brands Inc 20201216 0 13.99 14.07 13.83 13.97 1575700 13.97 down down correct
TWNKW.US Hostess Brands Inc 20201216 0 1.3038 1.3377 1.2702 1.32 12758 1.32 up up correct
TWOU.US 2U Inc 20201216 0 36.09 36.87 35.88 36.4 1068698 36.4 up down incorrect
TWST.US Twist Bioscience Corporation 20201216 0 139 141.99 133.84 141.49 544100 141.49 up up correct
TXG.US 10x Genomics Inc 20201216 0 151.45 151.45 145.52 148.66 438000 148.66 down up incorrect
TXMD.US TherapeuticsMD Inc 20201216 0 1.23 1.23 1.19 1.21 3861624 1.21 down up incorrect
TXN.US Texas Instruments Incorporated 20201216 0 162.94 163.36 160.92 162.12 3148110 158.3939 down down correct
TXRH.US Texas Roadhouse Inc 20201216 0 78.39 80.27 77.89 79.78 517987 78.759 up up correct
TYHT.US Shineco Inc 20201216 0 3.239 3.49 3.133 3.44 127600 3.44 up up correct
TYME.US Tyme Technologies Inc 20201216 0 1.2 1.24 1.1 1.11 862987 1.11 down down correct
TZOO.US Travelzoo 20201216 0 10.49 10.69 10.26 10.39 25500 10.39 down down correct
UAL.US United Airlines Holdings Inc 20201216 0 46.5 46.91 45.55 46 17369551 46 down down correct
UBCP.US United Bancorp Inc 20201216 0 12.85 12.87 12.7548 12.8 5029 12.3637 down down correct
UBFO.US United Security Bancshares 20201216 0 7.6 7.61 7.36 7.36 39342 6.9558 down down correct
UBOH.US United Bancshares Inc 20201216 0 25.75 25.75 25.01 25.03 2598 24.3898 down down correct
UBSI.US United Bankshares Inc 20201216 0 31.35 31.35 30.85 31.15 308995 29.9822 down down correct
UBX.US Unity Biotechnology Inc 20201216 0 6.05 6.095 5.65 5.69 687500 5.69 down down correct
UCBI.US United Community Banks Inc 20201216 0 27.83 28.08 27.65 27.96 484315 27.3024 up down incorrect
UCBIO.US United Community Banks Inc 20201216 0 27.35 28.25 27.35 27.68 22500 26.0154 up down incorrect
UCL.US uCloudlink Group Inc 20201216 0 12.65 12.65 11.43 11.96 34268 11.96 down down correct
UCTT.US Ultra Clean Holdings Inc 20201216 0 34.04 34.25 31.94 32.8 615500 32.8 down down correct
UEIC.US Universal Electronics Inc 20201216 0 53.55 55.17 52.56 52.9 44000 52.9 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20201216 0 3.58 3.6 3.53 3.55 1050182 3.55 down up incorrect
UFCS.US United Fire Group Inc 20201216 0 26 26.19 25.45 25.63 98204 25.0633 down down correct
UFPI.US UFP Industries Inc 20201216 0 56.93 57.3 54.8 54.9 428133 54.4295 down down correct
UFPT.US UFP Technologies Inc 20201216 0 48.3 48.3 46.3 46.32 19200 46.32 down down correct
UG.US United 20201216 0 14.38 14.63 14.11 14.2874 9210 13.9014 down down correct
UHAL.US AMERCO 20201216 0 424.01 431.92 420.72 428.22 27815 425.2977 up up correct
UIHC.US United Insurance Holdings Corp 20201216 0 5.14 5.19 4.92 5.07 148496 4.8347 down down correct
UK.US Ucommune International Ltd 20201216 0 6.455 6.69 6.45 6.69 5479 6.69 up up correct
UKOMW.US Ucommune International Ltd 20201216 0 0.22 0.26 0.2101 0.23 57912 0.23 up up correct
ULBI.US Ultralife Corporation 20201216 0 6.91 6.95 6.75 6.75 30600 6.75 down down correct
ULH.US Universal Logistics Holdings Inc 20201216 0 21.66 21.9825 21.18 21.64 56630 21.2342 down down correct
ULTA.US Ulta Beauty Inc 20201216 0 268.44 271.37 265.75 269.92 776245 269.92 up up correct
UMBF.US UMB Financial Corporation 20201216 0 69.64 69.9129 68.28 69.06 177183 68.0718 down down correct
UMPQ.US Umpqua Holdings Corporation 20201216 0 15.18 15.23 15 15.09 1286822 14.4298 down down correct
UNAM.US Unico American Corporation 20201216 0 5 5 4.76 4.76 4100 4.76 down down correct
UNB.US Union Bankshares Inc 20201216 0 26.98 27.08 26.73 26.73 4085 25.6199 down down correct
UNIQX.US UNIQX 20201216 0 26.7 26.7 26.7 26.7 0 25.9407
UNIT.US Uniti Group Inc 20201216 0 11.03 11.23 11 11.09 4479907 10.5389 up up correct
UNTY.US Unity Bancorp Inc 20201216 0 18.47 18.47 17.86 17.86 8853 17.5872 down up incorrect
UONE.US Urban One Inc 20201216 0 4.95 4.97 4.81 4.9 290187 4.9 down down correct
UONEK.US Urban One Inc 20201216 0 1.32 1.32 1.27 1.29 199200 1.29 down down correct
UPLD.US Upland Software Inc 20201216 0 45.37 46.55 45.29 45.92 176995 45.92 up up correct
UPST.US Upstart Holdings Inc 20201216 0 26 30.01 22.61 29.47 13459800 29.47 up up correct
UPWK.US Upwork Inc 20201216 0 37.46 37.94 36.28 37.33 1923800 37.33 down up incorrect
URBN.US Urban Outfitters Inc 20201216 0 27.28 27.52 26.2 26.67 1134807 26.67 down down correct
URGN.US UroGen Pharma Ltd 20201216 0 19.94 20.35 18.55 18.81 303300 18.81 down up incorrect
USAK.US USA Truck Inc 20201216 0 9.21 9.41 8.98 8.99 51593 8.99 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20201216 0 7.49 7.49 7 7.02 69800 7.02 down up incorrect
USAU.US U.S. Gold Corp 20201216 0 11.64 12.1 11.6081 11.781 63453 11.781 up up correct
USEG.US U.S. Energy Corp 20201216 0 3.85 3.86 3.65 3.8 255100 3.8 down up incorrect
USIO.US Usio Inc 20201216 0 2 2.09 1.95 1.99 375285 1.99 down up incorrect
USLM.US United States Lime & Minerals Inc 20201216 0 116.5 118.3 115 115 13370 114.4768 down down correct
USQIX.US USQ Core Real Estate Fund 20201216 0 24.88 24.88 24.88 24.88 0 23.8972
USQSX.US USQ Core Real Estate Fund 20201216 0 24.89 24.89 24.89 24.89 0 23.9073
USWS.US U.S. Well Services Inc 20201216 0 0.52 0.5248 0.4993 0.5121 405480 1.7924 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201216 0 0.026 0.026 0.0205 0.0211 138299 0.0211 down down correct
UTHR.US United Therapeutics Corporation 20201216 0 148.87 149 145.72 146.25 425212 146.25 down up incorrect
UTMD.US Utah Medical Products Inc 20201216 0 89.016 90.97 88.4 88.4 7807 85.9753 down down correct
UTSI.US UTStarcom Holdings Corp 20201216 0 1.46 1.55 1.34 1.4 371700 1.4 down down correct
UVSP.US Univest Financial Corporation 20201216 0 20.36 20.36 19.9 19.97 72760 19.4059 down down correct
UXIN.US Uxin Limited 20201216 0 1.42 1.45 1.365 1.4 4516900 1.4 down down correct
VABK.US Virginia National Bankshares Corporation 20201216 0 27.04 27.05 26.8 26.99 1695 25.7683 down down correct
VALU.US Value Line Inc 20201216 0 29.98 30.24 28.4 28.62 2699 27.8412 down down correct
VBFC.US Village Bank and Trust Financial Corp 20201216 0 34.6689 35.7027 34.6689 35.7027 341 35.6134 up up correct
VBIV.US VBI Vaccines Inc 20201216 0 3.26 3.285 3.16 3.19 3048929 3.19 down down correct
VBLT.US Vascular Biogenics Ltd 20201216 0 1.79 1.859 1.73 1.8 325500 1.8 up down incorrect
VBTX.US Veritex Holdings Inc 20201216 0 24.8 25.06 24.54 24.87 362181 24.3338 up down incorrect
VC.US Visteon Corporation 20201216 0 129.66 129.98 127.22 128.85 225358 128.85 down down correct
VCEL.US Vericel Corporation 20201216 0 27.29 27.3 26.02 26.73 531400 26.73 down down correct
VCMIX.US Versus Capital Multi 20201216 0 27.14 27.14 27.14 27.14 0 26.0662
VCNX.US Vaccinex Inc 20201216 0 2.04 2.06 2 2.02 154200 2.02 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201216 0 25.18 25.18 25.18 25.18 0 24.4718
VCTR.US Victory Capital Holdings Inc 20201216 0 22.76 22.87 21.9845 22.38 70271 22.0083 down down correct
VCYT.US Veracyte Inc 20201216 0 53.96 54.32 47.47 47.89 1182241 47.89 down down correct
VECO.US Veeco Instruments Inc 20201216 0 18.4 18.4 17.92 18.23 319557 18.23 down down correct
VEON.US VEON Ltd 20201216 0 1.62 1.62 1.56 1.57 1907736 1.57 down up incorrect
VERB.US Verb Technology Company Inc 20201216 0 1.47 1.57 1.45 1.53 1320898 1.53 up down incorrect
VERBW.US Verb Technology Company Inc 20201216 0 0.4497 0.4497 0.345 0.39 20818 0.39 down down correct
VERI.US Veritone Inc 20201216 0 26.15 27.255 25.58 25.61 742500 25.61 down up incorrect
VERO.US Venus Concept Inc 20201216 0 2.14 2.16 2.07 2.12 110000 2.12 down down correct
VERU.US Veru Inc 20201216 0 9.66 11.16 9.33 9.99 45957300 9.99 up up correct
VERX.US Vertex Inc 20201216 0 28.33 29.11 28.14 29.02 264448 29.02 up up correct
VERY.US Vericity Inc 20201216 0 11.19 11.43 11.1461 11.3 4622 11.3 up up correct
VFF.US Village Farms International Inc 20201216 0 9.9 10.35 9.63 10.27 1989100 10.27 up up correct
VFLEX.US VFLEX 20201216 0 25.17 25.17 25.17 25.17 0 24.1414
VG.US Vonage Holdings Corp 20201216 0 13.37 13.42 13.095 13.13 3245744 13.13 down down correct
VIA.US Via Renewables Inc 20201216 0 9.69 9.9 9.44 9.55 131570 8.9426 down down correct
VIAC.US ViacomCBS Inc 20201216 0 35.17 36.42 34.91 35.89 20991820 35.0958 up down incorrect
VIACA.US ViacomCBS Inc 20201216 0 36.625 37.29 35.67 36.61 47362 35.8681 down down correct
VIASP.US Via Renewables Inc 20201216 0 24.72 24.9 24.7 24.72 8400 22.7036
VIAV.US Viavi Solutions Inc 20201216 0 13.95 13.99 13.74 13.89 1178692 13.89 down down correct
VICR.US Vicor Corporation 20201216 0 92.28 93.58 90.98 91.94 141834 91.94 down up incorrect
VIEW.US View Inc 20201216 0 10.38 10.43 10.34 10.4 1794700 10.4 up up correct
VINC.US Vincerx Pharma Inc 20201216 0 16.05 16.31 15.51 16.31 17881 16.31 up up correct
VINO.US Gaucho Group Holdings Inc 20201216 0 0.353 0.548 0.353 0.548 856 8.22 up up correct
VIOT.US Viomi Technology Co. Ltd 20201216 0 5.54 5.61 5.54 5.54 91400 5.54
VIR.US Vir Biotechnology Inc 20201216 0 32.84 32.84 30.76 31.09 593300 31.09 down up incorrect
VIRC.US Virco Mfg. Corporation 20201216 0 2.72 2.72 2.57 2.59 17200 2.59 down down correct
VIRT.US Virtu Financial Inc 20201216 0 23.9 23.98 23.66 23.67 825208 22.8632 down down correct
VIRX.US Viracta Therapeutics Inc 20201216 0 1.86 1.87 1.81 1.84 342100 1.84 down down correct
VISL.US Vislink Technologies Inc 20201216 0 1.21 1.25 1.19 1.21 658470 1.21
VITL.US Vital Farms Inc 20201216 0 25.51 25.74 24.71 24.79 407700 24.79 down down correct
VIVE.US Viveve Medical Inc 20201216 0 4.76 4.81 4.72 4.79 27946 4.79 up up correct
VIVO.US Meridian Bioscience Inc 20201216 0 20.06 20.06 18.92 19.46 680950 19.46 down down correct
VJET.US voxeljet AG 20201216 0 11.71 11.99 11.43 11.5 16909 11.5 down up incorrect
VKTX.US Viking Therapeutics Inc 20201216 0 6.7 6.75 6.48 6.52 936150 6.52 down up incorrect
VLCN.US Volcon Inc. Common stock 20201216 0 7.05 7.2 7.05 7.2 70 7.2 up up correct
VLDR.US Velodyne Lidar Inc 20201216 0 20.05 21.08 19.7 20.58 8818400 20.58 up up correct
VLDRW.US Velodyne Lidar Inc 20201216 0 6.58 7.11 6.135 6.77 734500 6.77 up up correct
VLGEA.US Village Super Market Inc 20201216 0 22.76 23.01 22.6 22.63 40830 21.674 down up incorrect
VLN.US WT 20201216 0 0.85 0.885 0.85 0.88 26400 0.88 up up correct
VLY.US Valley National Bancorp 20201216 0 10.07 10.07 9.93 9.99 1883904 9.6659 down down correct
VLYPO.US Valley National Bancorp 20201216 0 25.81 25.9829 25.57 25.57 3753 24.2433 down down correct
VLYPP.US Valley National Bancorp 20201216 0 29.35 29.685 28.445 28.9 21433 27.3844 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20201216 0 9.91 9.935 9.9 9.93 28000 9.93 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20201216 0 10.5 10.65 10.5 10.5 20000 10.5
VMACW.US Vistas Media Acquisition Company Inc 20201216 0 0.68 0.7 0.63 0.68 72832 0.68
VMAR.US Vision Marine Technologies Inc 20201216 0 11.71 12.15 11.536 11.91 161300 11.91 up up correct
VMD.US Viemed Healthcare Inc 20201216 0 8.95 9 8.61 8.63 192200 8.63 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20201216 0 13.21 13.27 12.85 13.04 421380 13.04 down down correct
VNET.US 21Vianet Group Inc 20201216 0 30.4 30.5 27.53 27.69 1618661 27.69 down up incorrect
VNOM.US Viper Energy Partners LP 20201216 0 12.81 12.97 12.55 12.59 647748 11.8868 down down correct
VOD.US Vodafone Group Plc 20201216 0 17.71 17.74 17.565 17.61 4250995 16.0329 down down correct
VOXX.US VOXX International Corporation 20201216 0 12.61 12.98 12.37 12.55 123056 12.55 down down correct
VRA.US Vera Bradley Inc 20201216 0 7.85 7.97 7.62 7.91 439099 7.91 up up correct
VRAY.US ViewRay Inc 20201216 0 4.01 4.26 3.95 4.18 1397810 4.18 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20201216 0 10.02 10.205 9.9 9.93 29900 9.93 down down correct
VRDN.US Viridian Therapeutics Inc 20201216 0 19.07 19.12 18.06 18.61 88285 18.61 down down correct
VREX.US Varex Imaging Corporation 20201216 0 16.84 16.9 16.54 16.69 228900 16.69 down down correct
VRM.US Vroom Inc 20201216 0 37.9 39.93 37.62 39.66 5427200 39.66 up down incorrect
VRME.US VerifyMe Inc 20201216 0 3.49 3.5 3.34 3.42 50365 3.42 down down correct
VRNA.US Verona Pharma plc 20201216 0 8.05 8.18 7.53 7.6 68911 7.6 down down correct
VRNS.US Varonis Systems Inc 20201216 0 145.97 151.5 143.5 145.52 1656003 48.5067 down down correct
VRNT.US Verint Systems Inc 20201216 0 60.6949 61.1848 59.8551 60.305 408901 30.7208 down down correct
VRRM.US Verra Mobility Corporation 20201216 0 13.65 13.69 13.41 13.57 576500 13.57 down down correct
VRSK.US Verisk Analytics Inc 20201216 0 197.26 198.03 195.26 195.88 824183 194.6996 down down correct
VRSN.US VeriSign Inc 20201216 0 214.14 216.11 212.95 215.48 516074 215.48 up up correct
VRTS.US Virtus Investment Partners Inc 20201216 0 215.88 217.3 210.295 213 74972 209.837 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201216 0 229.66 232.75 228.55 232.11 1708917 232.11 up down incorrect
VS.US Versus Systems Inc 20201216 0 14.9002 14.9002 12.5 12.5 2789 12.5 down up incorrect
VSAT.US Viasat Inc 20201216 0 33.54 33.72 32.73 32.9 833002 32.9 down down correct
VSEC.US VSE Corporation 20201216 0 40 40.9575 39.34 39.35 33410 39.0492 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20201216 0 6.24 6.24 6.24 6.24 0 6.0227
VSLCX.US Invesco Senior Loan Fund Class C 20201216 0 6.26 6.26 6.26 6.26 0 6.087
VSLYX.US If Inv Snr Fnd Y 20201216 0 6.25 6.25 6.25 6.25 0 6.0175
VSTA.US Vasta Platform Limited 20201216 0 14.95 14.98 14.21 14.9 266385 14.9 down down correct
VSTM.US Verastem Inc 20201216 0 2.15 2.23 2.11 2.17 2704800 2.17 up up correct
VTGN.US VistaGen Therapeutics Inc 20201216 0 0.81 0.889 0.763 0.8342 2406402 0.8342 up down incorrect
VTNR.US Vertex Energy Inc 20201216 0 0.6503 0.6855 0.6201 0.6403 251343 0.6403 down down correct
VTRS.US Viatris Inc 20201216 0 17.62 18.27 17.56 17.86 17203789 17.4532 up up correct
VTRU.US Vitru Limited 20201216 0 14.39 15.45 13.9 15.4 70454 15.4 up up correct
VTSI.US VirTra Inc 20201216 0 3.68 3.735 3.67 3.68 21651 3.68
VTVT.US vTv Therapeutics Inc 20201216 0 1.95 2.45 1.92 2.3 5984481 2.3 up up correct
VUZI.US Vuzix Corporation 20201216 0 5.65 6.55 5.6 6.35 6972526 6.35 up down incorrect
VVOS.US Vivos Therapeutics Inc 20201216 0 7.05 7.1 6.61 6.78 246700 6.78 down down correct
VVPR.US VivoPower International PLC 20201216 0 7.755 7.8 7.07 7.39 564753 7.39 down down correct
VWE.US Vintage Wine Estates Inc 20201216 0 9.98 9.99 9.98 9.99 50900 9.99 up up correct
VWTR.US Vidler Water Resources Inc 20201216 0 9.02 9.16 8.87 8.93 45000 8.93 down down correct
VXRT.US Vaxart Inc 20201216 0 7.65 7.67 7.23 7.5 4581900 7.5 down down correct
VYGR.US Voyager Therapeutics Inc 20201216 0 8.41 8.7 8.2 8.55 357600 8.55 up up correct
VYNE.US VYNE Therapeutics Inc 20201216 0 7.28 7.28 6.96 6.96 264700 6.96 down up incorrect
VYNT.US Vyant Bio Inc 20201216 0 2.62 2.74 2.56 2.72 211600 2.72 up down incorrect
WABC.US Westamerica Bancorporation 20201216 0 54.72 55.11 54.7 54.76 119869 53.2326 up up correct
WAFD.US Washington Federal Inc 20201216 0 25.75 25.985 25.44 25.75 344856 25.014
WAFU.US Wah Fu Education Group Limited 20201216 0 4.04 4.11 3.86 4.02 12273 4.02 down down correct
WASH.US Washington Trust Bancorp Inc 20201216 0 46.66 46.66 45.78 45.92 150957 44.067 down up incorrect
WATT.US Energous Corporation 20201216 0 1.803 1.809 1.71 1.74 1698026 1.74 down down correct
WB.US Weibo Corporation 20201216 0 42.5 44.93 42.3 44.45 1661289 44.45 up up correct
WBA.US Walgreens Boots Alliance Inc 20201216 0 41.4038 41.4038 40.24 40.44 7870681 38.9465 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201216 0 51.8 52.64 51.702 52.51 368200 52.51 up down incorrect
WDAY.US Workday Inc 20201216 0 223.99 231 222.72 230.59 1902720 230.59 up up correct
WDC.US Western Digital Corporation 20201216 0 53.701 53.94 52.86 53.02 2985225 53.02 down down correct
WDFC.US WD 20201216 0 265.4 268.525 263.64 265.52 65399 262.5766 up down incorrect
WE.US WT 20201216 0 1.48 1.48 1.37 1.38 69138 1.38 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201216 0 12.99 12.99 12.99 12.99 0 12.8813
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201216 0 13.57 13.57 13.57 13.57 0 13.4618
WEN.US The Wendy's Company 20201216 0 22.85 22.97 22.51 22.52 1596238 22.079 down up incorrect
WERN.US Werner Enterprises Inc 20201216 0 39.92 40.37 39.37 39.56 589516 39.1758 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20201216 0 13.49 13.49 13.49 13.49 0 13.382
WETF.US WisdomTree Investments Inc 20201216 0 4.81 4.9 4.78 4.85 588122 4.7593 up up correct
WEYS.US Weyco Group Inc 20201216 0 17.45 17.455 16.99 16.99 25226 16.4623 down down correct
WFCF.US Where Food Comes From Inc 20201216 0 13.75 13.75 13.5 13.5 6643 13.3653 down down correct
WFCPX.US Wells Fargo & Co Non 20201216 0 25.84 25.84 25.84 25.84 0 25.84
WHF.US WhiteHorse Finance Inc 20201216 0 14.22 14.34 14.155 14.33 130043 12.6634 up up correct
WHFBZ.US WHFBZ 20201216 0 25.66 25.7155 25.6 25.6 2629 24.0337 down down correct
WHLM.US Wilhelmina International Inc 20201216 0 4.42 4.42 4.27 4.294 1656 4.294 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201216 0 2.73 2.88 2.73 2.81 7700 2.81 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201216 0 17.91 17.91 17.5 17.5 3600 17.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201216 0 11.96 12.18 11.94 12.08 3600 12.08 up up correct
WILC.US G. Willi 20201216 0 20.25 20.25 19.7 19.805 3399 18.6771 down down correct
WIMI.US WiMi Hologram Cloud Inc 20201216 0 6.04 6.26 5.93 6.14 921241 6.14 up up correct
WINA.US Winmark Corporation 20201216 0 193.5 198.75 193.5 194.77 15178 187.708 up up correct
WING.US Wingstop Inc 20201216 0 132.36 138.11 132.22 137.11 510350 136.5368 up up correct
WINT.US Windtree Therapeutics Inc 20201216 0 6.0607 6.15 5.69 5.73 27556 5.73 down down correct
WIRE.US Encore Wire Corporation 20201216 0 57.77 57.86 56.86 56.95 147697 56.8871 down up incorrect
WISA.US Summit Wireless Technologies Inc 20201216 0 2.99 3.03 2.8 2.9 317600 2.9 down up incorrect
WISH.US ContextLogic Inc 20201216 0 22.75 23.8 19.48 20.05 61185590 20.05 down up incorrect
WIX.US Wix.com Ltd 20201216 0 265.11 277.65 262.36 267.91 820845 267.91 up up correct
WKEY.US WISeKey International Holding AG 20201216 0 5.7 6.199 5.591 6.1 661100 6.1 up up correct
WKHS.US Workhorse Group Inc 20201216 0 22.03 22.1 20.35 21.27 9406994 21.27 down down correct
WKSP.US Worksport Ltd. Common Stock 20201216 0 0.141 0.148 0.132 0.135 561400 0.135 down down correct
WLDN.US Willdan Group Inc 20201216 0 39.4 40.26 38.85 39.75 88196 39.75 up up correct
WLFC.US Willis Lease Finance Corporation 20201216 0 35.72 36.69 32.05 32.11 22000 32.11 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20201216 0 210.01 214.15 210.01 211.98 1087283 209.3044 up up correct
WMG.US Warner Music Group Corp 20201216 0 33.61 34.14 32.87 33.05 800950 32.5785 down down correct
WNEB.US Western New England Bancorp Inc 20201216 0 6.65 6.69 6.6 6.62 51249 6.464 down down correct
WNW.US Wunong Net Technology Company Limited 20201216 0 13.5 67.37 13.48 65.1 3261632 65.1 up down incorrect
WORX.US SCWorx Corp 20201216 0 1.54 1.62 1.51 1.58 291985 1.58 up down incorrect
WPRT.US Westport Fuel Systems Inc 20201216 0 4.27 4.5 4.07 4.5 3848804 4.5 up up correct
WRAP.US Wrap Technologies Inc 20201216 0 5.42 5.5 5.3 5.42 435600 5.42
WRLD.US World Acceptance Corporation 20201216 0 104.69 105.72 99.1 101.01 46800 101.01 down down correct
WSBC.US WesBanco Inc 20201216 0 30 30.01 29.63 29.78 173888 28.6782 down down correct
WSBCP.US WesBanco Inc 20201216 0 27.55 27.8 27.375 27.79 8300 26.1714 up up correct
WSBF.US Waterstone Financial Inc 20201216 0 18.3 18.31 18.18 18.21 62899 17.0765 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201216 0 22.14 22.34 21.95 22.19 1707400 22.19 up up correct
WSFS.US WSFS Financial Corporation 20201216 0 42.72 42.845 41.98 42.4 403728 41.9569 down up incorrect
WSTG.US Wayside Technology Group Inc 20201216 0 18 18.9801 17.325 18.57 38722 18.1044 up up correct
WTBA.US West Bancorporation Inc 20201216 0 20.71 20.71 20.24 20.36 49482 19.6901 down down correct
WTER.US The Alkaline Water Company Inc 20201216 0 1.08 1.09 1.04 1.06 1435496 1.06 down down correct
WTFC.US Wintrust Financial Corporation 20201216 0 62.2 62.67 61.45 62.47 386781 61.4642 up up correct
WTFCM.US Wintrust Financial Corporation 20201216 0 27.94 27.99 27.85 27.98 8366 26.3788 up up correct
WTFCP.US Wintrust Financial Corporation 20201216 0 28.79 28.82 28.45 28.8 22236 27.1144 up up correct
WTRH.US Waitr Holdings Inc 20201216 0 3.5 3.55 3.3 3.32 3652262 3.32 down down correct
WTW.US Weight Watchers International Inc 20201216 0 29.53 29.53 28.78 28.95 9002 28.95 down down correct
WVE.US Wave Life Sciences Ltd 20201216 0 9.2 9.43 8.77 8.87 444900 8.87 down down correct
WVFC.US WVS Financial Corp 20201216 0 14.7 14.7 14.3 14.31 3475 13.9516 down down correct
WVVI.US Willamette Valley Vineyards Inc 20201216 0 6.6 6.65 6.52 6.57 4119 6.57 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20201216 0 5.1 5.4743 5.1 5.4743 961 5.3015 up down incorrect
WW.US WW International Inc 20201216 0 29.8 30.1 28.73 28.95 811202 28.95 down down correct
WWD.US Woodward Inc 20201216 0 119.07 119.07 115.27 116.16 285582 115.5206 down down correct
WYNN.US Wynn Resorts Limited 20201216 0 113.5 116.29 112.55 115.23 2319516 115.23 up up correct
XAIR.US Beyond Air Inc 20201216 0 5.45 5.458 5.22 5.35 232300 5.35 down down correct
XBIO.US Xenetic Biosciences Inc 20201216 0 1.9902 1.9902 1.85 1.88 712254 1.88 down down correct
XBIOW.US Xenetic Biosciences Inc 20201216 0 1.88 1.88 1.88 1.88 0 1.88
XBIT.US XBiotech Inc 20201216 0 18.63 18.86 18.25 18.34 60842 18.34 down up incorrect
XCAPX.US ACAP Strategic Fund 20201216 0 26.89 26.89 26.89 26.89 0 26.89
XCBFX.US Capstone Church Bond Fund 20201216 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201216 0 10.88 10.88 10.88 10.88 0 10.6139
XCUR.US Exicure Inc 20201216 0 1.62 1.65 1.53 1.54 220100 1.54 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20201216 0 19.82 19.82 19.82 19.82 0 19.82
XEL.US Xcel Energy Inc 20201216 0 66.17 66.9 65.48 65.59 1991622 63.3781 down down correct
XELA.US Exela Technologies Inc 20201216 0 0.352 0.3599 0.346 0.356 1706332 1.068 up up correct
XELB.US Xcel Brands Inc 20201216 0 1.15 1.22 1.13 1.19 573225 1.19 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201216 0 11.98 11.98 11.58 11.75 185236 11.75 down down correct
XENT.US Intersect ENT Inc 20201216 0 22.18 22.18 21.63 21.76 210728 21.76 down down correct
XERS.US Xeris Pharmaceuticals Inc 20201216 0 4.7 5.03 4.7 4.8 1449300 4.8 up up correct
XFOR.US X4 Pharmaceuticals Inc 20201216 0 6.32 6.32 5.96 6.11 72024 6.11 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20201216 0 786.39 786.39 786.39 786.39 0 691.5831
XGN.US Exagen Inc 20201216 0 12.898 12.898 11.5 11.5 20500 11.5 down down correct
XILSX.US Pioneer ILS Interval Fund 20201216 0 8.48 8.48 8.48 8.48 0 8.48
XLNX.US Xilinx Inc 20201216 0 151.86 152.79 149.89 151.75 1564788 151.4666 down down correct
XLRN.US Acceleron Pharma Inc 20201216 0 128.31 129.6394 125.93 129.03 257025 129.03 up up correct
XNCR.US Xencor Inc 20201216 0 47.55 47.645 44.24 44.66 297421 44.66 down down correct
XNET.US Xunlei Limited 20201216 0 3.05 3.44 2.94 3.04 9435441 3.04 down down correct
XOMA.US XOMA Corporation 20201216 0 42.75 45.4166 37.4004 40.15 147364 40.15 down down correct
XOMAP.US XOMA Corporation 20201216 0 24.9 24.9 24.4 24.41 29400 22.782 down up incorrect
XONE.US The ExOne Company 20201216 0 11.77 11.9529 11.5 11.52 208246 11.52 down down correct
XOSWW.US Xos Equity Warrants 20201216 0 1.487 1.5 1.42 1.5 11072 1.5 up up correct
XP.US XP Inc 20201216 0 38.88 40.36 38.538 40.07 2767500 40.07 up up correct
XPEL.US XPEL Inc 20201216 0 49.41 51.1708 47.7 50.07 210690 50.07 up up correct
XPER.US Xperi Holding Corporation 20201216 0 19.89 20 19.24 19.61 504370 19.4755 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201216 0 6.24 6.24 6.24 6.24 0 6.0307
XRAY.US DENTSPLY SIRONA Inc 20201216 0 54.05 54.13 53.07 53.16 819044 52.7812 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20201216 0 24.01 24.22 22.925 23.03 2637383 22.043 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20201216 0 10.69 10.69 10.69 10.69 0 10.3253
XSICX.US Voya Senior Income Fund Class 20201216 0 10.66 10.66 10.66 10.66 0 10.3432
XSIIX.US ING Senior Incm Fd 20201216 0 10.64 10.64 10.64 10.64 0 10.2527
XSILX.US XSILX 20201216 0 9.59 9.59 9.59 9.59 0 9.37
XSIWX.US ING Senior Incm Fd 20201216 0 10.69 10.69 10.69 10.69 0 10.3027
XSLCX.US Invesco Senior Loan Fund Class 20201216 0 6.24 6.24 6.24 6.24 0 6.24
XSPA.US XpresSpa Group Inc 20201216 0 1.416 1.45 1.38 1.45 2514088 1.45 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20201216 0 2.9 2.9 2.7151 2.79 18305 2.79 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201216 0 2.52 2.54 2.04 2.24 6497900 2.24 down up incorrect
YELL.US Yellow Corporation 20201216 0 4.79 4.99 4.66 4.85 1264800 4.85 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20201216 0 4.0319 4.0839 4 4.04 5896 4.04 up up correct
YI.US 111 Inc 20201216 0 6.32 6.37 6.14 6.28 33700 6.28 down up incorrect
YJ.US Yunji Inc 20201216 0 2.2 2.26 2.11 2.14 1078200 2.14 down down correct
YMAB.US Y 20201216 0 53.76 54.81 51.41 52.67 268500 52.67 down down correct
YMTX.US Yumanity Therapeutics Inc 20201216 0 1.17 1.23 1.15 1.19 37886 23.8 up down incorrect
YNDX.US Yandex N.V 20201216 0 69.41 71 69.35 70.8 2590251 70.8 up up correct
YORW.US The York Water Company 20201216 0 48.1 48.4 47.38 47.61 35165 46.8263 down down correct
YQ.US 17 Education & Technology Group Inc 20201216 0 56.6 59 54 54.36 715250 54.36 down down correct
YSAC.US Yellowstone Acquisition Company 20201216 0 10.307 10.49 10.21 10.21 7100 10.21 down down correct
YSACU.US Yellowstone Acquisition Company 20201216 0 10.62 10.75 10.5879 10.75 50436 10.75 up up correct
YTEN.US Yield10 Bioscience Inc 20201216 0 6.24 6.44 5.88 5.9 35303 5.9 down up incorrect
YTRA.US Yatra Online Inc 20201216 0 1.95 2.02 1.93 2.01 450100 2.01 up up correct
YVR.US Liquid Media Group Ltd 20201216 0 1.59 1.61 1.51 1.54 54700 1.54 down down correct
YY.US JOYY Inc 20201216 0 81.66 83.88 81.22 82.15 1323652 79.6741 up up correct
Z.US Zillow Group Inc 20201216 0 136.35 137.5 132.39 135 2884300 135 down up incorrect
ZBRA.US Zebra Technologies Corporation 20201216 0 382.11 383.04 375.23 377.41 474327 377.41 down down correct
ZCMD.US Zhongchao Inc 20201216 0 1.71 1.77 1.67 1.71 56500 1.71
ZD.US Ziff Davis Inc. 20201216 0 100.64 100.64 98.38 98.6 709969 98.6 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201216 0 9.15 9.15 8.95 9 16547 9 down down correct
ZEUS.US Olympic Steel Inc 20201216 0 16.16 16.193 15.59 15.96 27946 15.9075 down down correct
ZG.US Zillow Group Inc 20201216 0 141.64 141.88 136.51 140.27 906444 140.27 down up incorrect
ZGNX.US Zogenix Inc 20201216 0 21.23 21.24 19.73 20 860779 20 down down correct
ZGYH.US Yunhong International 20201216 0 9.95 9.95 9.95 9.95 0 9.95
ZGYHR.US Yunhong International 20201216 0 0.262 0.3 0.262 0.3 1384 0.3 up up correct
ZGYHU.US Yunhong International 20201216 0 10.472 10.722 10.43 10.55 10800 10.55 up up correct
ZGYHW.US Yunhong International 20201216 0 0.6156 0.65 0.6156 0.6411 6402 0.6411 up up correct
ZI.US ZoomInfo Technologies Inc 20201216 0 41.47 41.77 39.78 40.81 1993800 40.81 down down correct
ZION.US Zions Bancorporation National Association 20201216 0 41.62 42.04 41.15 41.87 1681555 40.8281 up down incorrect
ZIONL.US ZIONL 20201216 0 27.88 28.18 27.52 27.78 19600 26.076 down down correct
ZIONO.US Zions Bancorporation National Association 20201216 0 27.23 27.49 27.11 27.17 12800 25.6162 down down correct
ZIONP.US Zions Bancorporation National Association 20201216 0 24.72 24.93 24.71 24.71 5347 23.7278 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20201216 0 2.83 2.8872 2.73 2.76 1936404 2.76 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201216 0 0.11 0.1299 0.11 0.1297 37296 0.1297 up up correct
ZIXI.US Zix Corporation 20201216 0 7.47 7.64 7.38 7.45 440800 7.45 down down correct
ZKIN.US ZK International Group Co. Ltd 20201216 0 2.23 2.25 2.15 2.24 189200 2.24 up up correct
ZLAB.US Zai Lab Limited 20201216 0 114.98 119.13 112.6 117.58 424400 117.58 up down incorrect
ZM.US Zoom Video Communications Inc 20201216 0 400.486 406.558 393.46 404 4158500 404 up up correct
ZNGA.US Zynga Inc 20201216 0 9.3 9.56 9.25 9.52 33190100 9.52 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20201216 0 10.208 10.25 10.2 10.2 12000 10.2 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201216 0 53.84 55.37 51.82 52.03 796100 52.03 down up incorrect
ZS.US Zscaler Inc 20201216 0 180.92 186 179.84 184.03 2119700 184.03 up down incorrect
ZSAN.US Zosano Pharma Corporation 20201216 0 0.6327 0.6448 0.5977 0.6067 1990734 0.6067 down down correct
ZUMZ.US Zumiez Inc 20201216 0 38 38.49 37.4 37.66 154618 37.66 down down correct
ZVO.US Zovio Inc 20201216 0 4.37 4.4 4.174 4.2 297600 4.2 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20201216 0 10.02 10.03 9.59 10.02 692681 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20201216 0 4.16 4.27 4.1 4.18 539299 4.18 up up correct
ZYXI.US Zynex Inc 20201216 0 13.24 13.95 13.24 13.87 560400 13.87 up up correct

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