CollectAI

close-nasdaq_stocks

2021/01/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210114 0 10.37 10.37 10.37 10.37 0 10.1471
AACG.US ATA Creativity Global 20210114 0 1.23 1.3 1.22 1.26 43054 1.26 up up correct
AADI.US Aadi Bioscience Inc 20210114 0 18 18.75 17.7 18.3 125408 18.3 up up correct
AAIDX.US AAIDX 20210114 0 22.27 22.27 22.27 22.27 0 20.6302
AAL.US American Airlines Group Inc 20210114 0 15.83 16.6 15.82 16.44 79900867 16.44 up up correct
AAME.US Atlantic American Corporation 20210114 0 2.2235 2.2895 2.2 2.22 20140 2.2085 down down correct
AAOI.US Applied Optoelectronics Inc 20210114 0 10.2 10.55 10.19 10.47 756534 10.47 up up correct
AAON.US AAON Inc 20210114 0 70.28 71.15 70.03 70.89 139883 70.516 up down incorrect
AAPL.US Apple Inc 20210114 0 130.8 131 128.76 128.91 90221755 128.1202 down down correct
AATC.US Image Sensing Systems Inc 20210114 0 4.45 4.6 4.45 4.5 124400 4.2817 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210114 0 53.77 55.7 53.77 54.47 370912 54.47 up up correct
ABCB.US Ameris Bancorp 20210114 0 44.45 45.175 44.14 44.88 485560 44.3614 up up correct
ABCL.US AbCellera Biologics Inc 20210114 0 44.39 47 41.46 46.64 965054 46.64 up up correct
ABCM.US Abcam plc 20210114 0 23.42 24.69 23.25 23.34 168223 23.34 down down correct
ABEO.US Abeona Therapeutics Inc 20210114 0 1.81 2.01 1.7909 1.98 3657327 1.98 up up correct
ABIO.US ARCA biopharma Inc 20210114 0 4.6 4.6 4.41 4.48 536103 4.48 down down correct
ABMD.US Abiomed Inc 20210114 0 322.77 326.18 316.83 318.31 388577 318.31 down down correct
ABNB.US Airbnb Inc 20210114 0 175.54 187.42 174.9754 180.5 9926539 180.5 up up correct
ABST.US Absolute Software Corporation 20210114 0 13.87 13.87 13.17 13.38 193200 13.118 down down correct
ABTX.US Allegiance Bancshares Inc 20210114 0 36.44 37.49 36.11 36.86 92958 36.4173 up up correct
ABUS.US Arbutus Biopharma Corporation 20210114 0 4.1 4.1295 3.96 4.03 2076832 4.03 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210114 0 4.85 5 4.85 5 1300 5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210114 0 53.42 54.91 53.25 54.46 555279 54.46 up down incorrect
ACB.US Aurora Cannabis Inc 20210114 0 11.43 12.21 11.18 11.96 46534168 11.96 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210114 0 17.36 17.67 17.19 17.53 63777 17.53 up up correct
ACCD.US Accolade Inc 20210114 0 47.51 49.48 46.645 47.76 878321 47.76 up up correct
ACER.US Acer Therapeutics Inc 20210114 0 2.85 2.96 2.7 2.86 720274 2.86 up up correct
ACET.US Adicet Bio Inc 20210114 0 13.49 13.53 13.05 13.42 33320 13.42 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210114 0 11.29 11.33 11.13 11.17 2247016 11.17 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210114 0 12.65 13.92 12.45 12.53 228369 12.53 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210114 0 2.75 2.79 2.61 2.67 1024887 2.67 down down correct
ACGL.US Arch Capital Group Ltd 20210114 0 35.69 35.785 35.04 35.22 2005196 35.22 down down correct
ACGLO.US Arch Capital Group Ltd 20210114 0 26.13 26.2742 26.1 26.24 10072 24.9063 up up correct
ACHC.US Acadia Healthcare Company Inc 20210114 0 51.78 52.49 50.67 50.85 314161 50.85 down down correct
ACHV.US Achieve Life Sciences Inc 20210114 0 9.05 9.3 9.03 9.09 210494 9.09 up up correct
ACIU.US AC Immune SA 20210114 0 5.83 6.24 5.8137 6.12 169784 6.12 up up correct
ACIW.US ACI Worldwide Inc 20210114 0 38.71 39.49 38.05 38.22 447850 38.22 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210114 0 10.6 10.6 10.4699 10.47 72397 10.47 down up incorrect
ACLS.US Axcelis Technologies Inc 20210114 0 38.7 39.65 37.01 37.18 867591 37.18 down down correct
ACMR.US ACM Research Inc 20210114 0 97 102.82 96.99 101.72 257029 101.72 up up correct
ACNB.US ACNB Corporation 20210114 0 26.4 26.9999 26.4 26.68 7345 25.7325 up up correct
ACOR.US Acorda Therapeutics Inc 20210114 0 6.1 6.66 5.776 6.37 2306770 6.37 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20210114 0 5.84 6.115 5.73 6.1 241906 6.1 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210114 0 1.9534 1.97 1.83 1.86 7477511 1.86 down down correct
ACST.US Acasti Pharma Inc 20210114 0 0.619 0.66 0.57 0.6349 4981712 5.0792 up down incorrect
ACTG.US Acacia Research Corporation 20210114 0 4.39 5.57 4.33 5.09 4131361 5.09 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210114 0 5.86 6.38 5.8518 6.1 1469848 6.1 up down incorrect
ADBE.US Adobe Inc 20210114 0 472.41 473.55 462.2 463.27 3508273 463.27 down down correct
ADERU.US 26 Capital Acquisition Corp 20210114 0 10 10 10 10 0 10
ADES.US Advanced Emissions Solutions Inc 20210114 0 5.39 5.58 5.39 5.52 78455 5.52 up up correct
ADI.US Analog Devices Inc 20210114 0 159.18 160.815 159.18 159.46 2028093 156.8453 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210114 0 2.09 2.14 2.03 2.06 331080 2.06 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210114 0 0.43 0.43 0.4 0.415 4859 0.415 down down correct
ADMA.US ADMA Biologics Inc 20210114 0 2.09 2.12 2.05 2.11 2325269 2.11 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210114 0 0.78 0.84 0.76 0.8077 12439650 0.8077 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210114 0 4.58 4.66 4.46 4.53 118890 4.53 down up incorrect
ADN.US Advent Technologies Holdings Inc 20210114 0 17.966 19.21 17.02 18.74 1546800 18.74 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210114 0 4.09 4.235 3.7 4.08 940767 4.08 down down correct
ADOC.US Edoc Acquisition Corp 20210114 0 10.33 10.33 10.26 10.26 10900 10.26 down down correct
ADOCR.US Edoc Acquisition Corp 20210114 0 0.5 0.5 0.48 0.4899 55041 0.4899 down down correct
ADOCW.US Edoc Acquisition Corp 20210114 0 0.75 0.75 0.7002 0.725 221902 0.725 down down correct
ADP.US Automatic Data Processing Inc 20210114 0 164.68 165 161.5 161.91 2591079 158.8918 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210114 0 65.26 66.87 64.8 65.65 1408631 65.65 up down incorrect
ADSK.US Autodesk Inc 20210114 0 314.08 316.11 310.06 311.11 1269716 311.11 down down correct
ADTN.US ADTRAN Inc 20210114 0 16.19 16.91 16.19 16.74 267348 16.4359 up up correct
ADTX.US Aditxt Inc 20210114 0 2.4 2.58 2.31 2.47 1807706 2.47 up up correct
ADUS.US Addus HomeCare Corporation 20210114 0 121.49 122.09 119.81 121.33 102750 121.33 down down correct
ADV.US Advantage Solutions Inc 20210114 0 12.67 12.87 12.04 12.26 227702 12.26 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20210114 0 11.43 12.11 11.43 11.955 971071 11.955 up up correct
ADVWW.US Advantage Solutions Inc 20210114 0 2.73 2.75 2.462 2.49 31839 2.49 down down correct
ADXN.US Addex Therapeutics Ltd 20210114 0 10.7 10.9 10.51 10.74 33472 10.74 up up correct
ADXS.US Advaxis Inc 20210114 0 0.6426 0.6648 0.6112 0.6358 11012908 0.6358 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210114 0 10 10 10 10 0 10
AEGN.US Aegion Corporation 20210114 0 21.32 21.69 21.28 21.44 94645 21.44 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210114 0 3.04 3.15 3 3.02 277354 3.02 down down correct
AEHR.US Aehr Test Systems 20210114 0 2.28 2.3199 2.14 2.15 308571 2.15 down up incorrect
AEI.US Alset EHome International Inc 20210114 0 6.66 6.72 6.3067 6.33 88772 6.33 down up incorrect
AEIS.US Advanced Energy Industries Inc 20210114 0 114.02 119.89 113.35 117.7 429170 117.1967 up up correct
AEL.US PB 20210114 0 27.03 27.03 26.82 26.96 19478 25.769 down down correct
AEMD.US Aethlon Medical Inc 20210114 0 2.63 2.6737 2.52 2.62 265487 2.62 down down correct
AEP.US American Electric Power Company Inc 20210114 0 78.06 79.035 77.14 78.83 8042711 76.0981 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210114 0 47.87 47.95 47.39 47.58 493800 44.7033 down down correct
AEPPZ.US American Electric Power Company Inc 20210114 0 48.43 48.58 47.54 48.55 1548700 45.7021 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20210114 0 14.28 14.34 13.95 14.11 373245 14.11 down down correct
AESE.US Allied Esports Entertainment Inc 20210114 0 1.69 1.73 1.61 1.65 985002 1.65 down down correct
AEY.US ADDvantage Technologies Group Inc 20210114 0 2.82 2.8699 2.72 2.78 161459 2.78 down down correct
AEYE.US AudioEye Inc 20210114 0 23.83 25.15 23.7 25 99433 25 up up correct
AEZS.US Aeterna Zentaris Inc 20210114 0 0.66 0.72 0.65 0.68 8398568 0.68 up up correct
AFBI.US Affinity Bancshares Inc 20210114 0 10.9168 11.1373 10.9168 11.1153 5093 11.1153 up up correct
AFIB.US Acutus Medical Inc 20210114 0 28.67 28.67 25.385 27.29 943443 27.29 down down correct
AFIN.US American Finance Trust Inc 20210114 0 7.5 7.67 7.48 7.63 381621 7.0982 up up correct
AFINO.US American Finance Trust Inc 20210114 0 25.05 25.065 25 25.04 15000 23.6691 down down correct
AFINP.US American Finance Trust Inc 20210114 0 25.17 25.18 25 25.04 94200 23.7451 down down correct
AFMD.US Affimed N.V 20210114 0 7.2523 7.2523 6.83 7.03 2664413 7.03 down down correct
AFRM.US Affirm Holdings Inc 20210114 0 103.5 137.98 101 114.94 20858687 114.94 up up correct
AFYA.US Afya Limited 20210114 0 24.44 24.75 23.13 23.55 237882 23.55 down down correct
AGBA.US AGBA Acquisition Limited 20210114 0 10.6 10.7833 10.5 10.76 51749 10.76 up up correct
AGBAR.US AGBA Acquisition Limited 20210114 0 0.39 0.39 0.34 0.36 20224 0.36 down down correct
AGBAU.US AGBA Acquisition Limited 20210114 0 11 11.4 11 11.4 5100 11.4 up up correct
AGBAW.US AGBA Acquisition Limited 20210114 0 0.4514 0.5601 0.4501 0.56 333040 0.56 up up correct
AGCUU.US Altimeter Growth Corp 20210114 0 15.91 16 14.8538 15 236322 15 down down correct
AGCWW.US Altimeter Growth Corp 20210114 0 6.15 6.15 4.95 5.15 36600 5.15 down down correct
AGEN.US Agenus Inc 20210114 0 3.2 3.44 3.18 3.42 2573583 3.42 up up correct
AGFS.US AgroFresh Solutions Inc 20210114 0 1.87 1.95 1.87 1.9 263795 1.9 up down incorrect
AGIL.US AgileThought Inc 20210114 0 10.25 10.25 10.21 10.21 13285 10.21 down up incorrect
AGILW.US AgileThought Inc 20210114 0 0.8999 0.932 0.89 0.932 60773 0.932 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210114 0 47.42 47.42 45.79 45.95 591631 45.95 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210114 0 7.99 8.34 7.97 8.21 108078 8.21 up up correct
AGMH.US AGM Group Holdings Inc 20210114 0 15.23 15.23 14.74 15.15 7683 15.15 down down correct
AGNC.US AGNC Investment Corp 20210114 0 15.61 15.685 15.525 15.62 3851785 14.3151 up up correct
AGNCM.US AGNC Investment Corp 20210114 0 24.479 24.58 24.45 24.54 24900 22.9481 up down incorrect
AGNCN.US AGNC Investment Corp 20210114 0 25.37 25.43 25.26 25.43 19997 23.7702 up up correct
AGNCO.US AGNC Investment Corp 20210114 0 24.56 24.612 24.52 24.59 75200 23.0658 up up correct
AGNCP.US AGNC Investment Corp. 20210114 0 24 24.09 23.928 24 57306 22.9049
AGRX.US Agile Therapeutics Inc 20210114 0 2.84 2.86 2.83 2.84 690781 2.84
AGTC.US Applied Genetic Technologies Corporation 20210114 0 4.49 4.72 4.47 4.59 183043 4.59 up down incorrect
AGYS.US Agilysys Inc 20210114 0 41.32 43.09 41.32 42.55 154021 42.55 up up correct
AHCO.US AdaptHealth Corp 20210114 0 37.09 37.5 35.83 37.39 914232 37.39 up up correct
AHPI.US Allied Healthcare Products Inc 20210114 0 5.62 5.8 5.27 5.43 381875 5.43 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210114 0 5.24 5.41 5.24 5.26 136339 5.26 up up correct
AIHS.US Senmiao Technology Limited 20210114 0 1.49 1.59 1.35 1.39 2762284 1.39 down up incorrect
AIKI.US AIkido Pharma Inc 20210114 0 1.12 1.23 1.11 1.18 8581178 1.18 up up correct
AIMC.US Altra Industrial Motion Corp 20210114 0 62.11 63.28 59.68 59.83 558661 59.5199 down up incorrect
AINV.US Apollo Investment Corporation 20210114 0 11.9 12.1162 11.85 12.04 666955 10.8453 up up correct
AIRG.US Airgain Inc 20210114 0 20.05 21.05 19.77 20.83 161120 20.83 up up correct
AIRT.US Air T Inc 20210114 0 22.03 22.43 21 21.15 22648 21.15 down down correct
AIRTP.US Air T Inc 20210114 0 25.25 25.25 25.25 25.25 0 23.3245
AKAM.US Akamai Technologies Inc 20210114 0 101.52 103.16 101.15 102.85 2471003 102.85 up up correct
AKBA.US Akebia Therapeutics Inc 20210114 0 3.1312 3.2 3.095 3.17 5268494 3.17 up down incorrect
AKICU.US Sports Ventures Acquisition Corp 20210114 0 10.9 10.9 10.65 10.65 688900 10.65 down up incorrect
AKRO.US Akero Therapeutics Inc 20210114 0 28.52 29.5429 28.44 28.85 204752 28.85 up up correct
AKTS.US Akoustis Technologies Inc 20210114 0 13 13.7 13 13.42 441982 13.42 up up correct
AKTX.US Akari Therapeutics Plc 20210114 0 2.35 2.54 2.19 2.54 1116700 2.54 up up correct
AKU.US Akumin Inc 20210114 0 3 3.05 2.91 2.97 29032 2.97 down down correct
AKUS.US Akouos Inc 20210114 0 17.9004 18.12 17.44 17.66 56552 17.66 down down correct
ALAC.US Alberton Acquisition Corporation 20210114 0 14.69 16.25 14.13 15.98 309443 15.98 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210114 0 0.832 0.95 0.7711 0.86 386550 0.86 up down incorrect
ALACU.US Alberton Acquisition Corporation 20210114 0 15.5 15.5 15.5 15.5 0 15.5
ALACW.US Alberton Acquisition Corporation 20210114 0 1.65 1.74 1.51 1.63 1101190 1.63 down down correct
ALBO.US Albireo Pharma Inc 20210114 0 37.15 37.425 36.9105 37.26 174562 37.26 up up correct
ALCO.US Alico Inc 20210114 0 31.25 31.87 30.95 31.35 53172 29.8667 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210114 0 11.14 12.4 10.62 12.185 6375310 12.185 up up correct
ALEC.US Alector Inc 20210114 0 15.4 15.71 15.3 15.54 322335 15.54 up down incorrect
ALGM.US Allegro MicroSystems Inc 20210114 0 33 34.47 31.81 33.37 927525 33.37 up up correct
ALGN.US Align Technology Inc 20210114 0 546.51 561.12 543.01 554.64 304706 554.64 up up correct
ALGS.US Aligos Therapeutics Inc 20210114 0 34.78 36.58 33.75 34.14 58427 34.14 down down correct
ALGT.US Allegiant Travel Company 20210114 0 189.89 197.125 189.49 196.11 166818 196.11 up up correct
ALIM.US Alimera Sciences Inc 20210114 0 5.94 5.95 5.55 5.87 31246 5.87 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210114 0 1.3 1.4173 1.3 1.37 237866 1.37 up up correct
ALKS.US Alkermes plc 20210114 0 21.84 22.075 21.24 22 1006631 22 up down incorrect
ALLK.US Allakos Inc 20210114 0 122.95 129.26 122.95 128.55 236598 128.55 up up correct
ALLO.US Allogene Therapeutics Inc 20210114 0 28.22 31.52 27.38 31.07 1622300 31.07 up up correct
ALLT.US Allot Ltd 20210114 0 14.47 15.25 14.41 14.8 609822 14.8 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210114 0 1.5 1.63 1.44 1.55 2503487 1.55 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210114 0 169.78 169.78 164.0158 165.07 1279970 165.07 down down correct
ALOT.US AstroNova Inc 20210114 0 10.64 11 10.55 11 7038 11 up up correct
ALPN.US Alpine Immune Sciences Inc 20210114 0 13.28 13.99 13.24 13.89 113346 13.89 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210114 0 2.54 2.74 2.5 2.72 1780612 2.72 up up correct
ALRM.US Alarm.com Holdings Inc 20210114 0 102 104.63 99.31 99.79 1188388 99.79 down down correct
ALRN.US Aileron Therapeutics Inc 20210114 0 1.9 2.08 1.81 1.95 6419181 1.95 up up correct
ALRS.US Alerus Financial Corporation 20210114 0 29.56 29.98 29.4641 29.83 16587 29.2138 up up correct
ALT.US Altimmune Inc 20210114 0 13.74 13.9838 13.01 13.57 981171 13.57 down down correct
ALTM.US Altus Midstream Company 20210114 0 49.36 50.4 49.21 49.97 63519 45.5011 up up correct
ALTO.US Alto Ingredients Inc 20210114 0 7.47 7.61 7.09 7.42 3616290 7.42 down down correct
ALTR.US Altair Engineering Inc 20210114 0 60.21 62.13 60.21 61.73 249874 61.73 up down incorrect
ALTUU.US Altitude Acquisition Corp 20210114 0 10.58 10.58 10.5 10.57 56914 10.57 down down correct
ALVR.US AlloVir Inc 20210114 0 42.46 45.44 42.005 45.24 156098 45.24 up up correct
ALXO.US ALX Oncology Holdings Inc 20210114 0 82.17 85.91 81.87 83.01 224469 83.01 up up correct
ALYA.US Alithya Group Inc 20210114 0 2.55 2.55 2.49 2.53 14321 2.53 down down correct
AMAL.US Amalgamated Financial Corp 20210114 0 15.14 15.58 14.935 15.5 40898 15.2034 up up correct
AMAT.US Applied Materials Inc 20210114 0 102.83 106.6 102.7 105.8 11662980 105.0532 up down incorrect
AMBA.US Ambarella Inc 20210114 0 100.5 108.28 100.265 108.19 883677 108.19 up up correct
AMCX.US AMC Networks Inc 20210114 0 41.86 43.7 41.14 42.95 1839766 42.95 up up correct
AMD.US Advanced Micro Devices Inc 20210114 0 91.77 92.36 90.45 90.79 53408241 90.79 down down correct
AMED.US Amedisys Inc 20210114 0 288.73 295.965 286.51 287.86 163289 287.86 down down correct
AMEH.US Apollo Medical Holdings Inc 20210114 0 21.33 22.24 21.33 21.71 72415 21.71 up up correct
AMGN.US Amgen Inc 20210114 0 236.5 243.49 235.675 241.66 2594082 234.4082 up up correct
AMKR.US Amkor Technology Inc 20210114 0 17.77 19.04 17.72 18.74 1556887 18.606 up up correct
AMNB.US American National Bankshares Inc 20210114 0 28 28.97 28 28.74 14720 27.8498 up up correct
AMOT.US Allied Motion Technologies Inc 20210114 0 51.06 51.375 49.77 50.5 33521 33.5776 down down correct
AMPG.US AmpliTech Group Inc 20210114 0 0.475 0.48 0.441 0.46 279184 9.2 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210114 0 19.5 19.8 19.15 19.26 188958 19.26 down down correct
AMRK.US A 20210114 0 28.3 29.39 28.3 28.9 58800 28.9 up up correct
AMRN.US Amarin Corporation plc 20210114 0 5.96 6.305 5.9 6.13 7543992 6.13 up down incorrect
AMRS.US Amyris Inc 20210114 0 9.37 10.8398 9.31 10.45 6801735 10.45 up up correct
AMSC.US American Superconductor Corporation 20210114 0 26.59 26.8524 23.76 24.49 807477 24.49 down down correct
AMSF.US AMERISAFE Inc 20210114 0 60.06 60.06 58.75 59.45 80200 54.633 down down correct
AMST.US Amesite Inc 20210114 0 4.6 4.65 4.5227 4.625 14452 4.625 up up correct
AMSWA.US American Software Inc 20210114 0 19.02 19.69 18.86 19.55 91046 19.1697 up down incorrect
AMTB.US Amerant Bancorp Inc 20210114 0 15.7066 16.25 15.4 16 17666 15.9726 up up correct
AMTBB.US Amerant Bancorp Inc 20210114 0 12.19 12.19 12.19 12.19 489 12.19
AMTI.US Applied Molecular Transport Inc 20210114 0 33.22 34.4 33.22 34.38 26008 34.38 up up correct
AMTX.US Aemetis Inc 20210114 0 3.42 3.8 3.4002 3.5 1502383 3.5 up up correct
AMWD.US American Woodmark Corporation 20210114 0 97.47 98.93 96.97 97.42 64270 97.42 down down correct
AMYT.US Amryt Pharma plc 20210114 0 13.75 13.75 13.55 13.55 7661 13.55 down down correct
AMZN.US Amazon.com Inc 20210114 0 3167.52 3178 3120.59 3127.47 3070919 3127.47 down down correct
ANAB.US AnaptysBio Inc 20210114 0 24.69 25.82 24.36 25.63 956703 25.63 up up correct
ANAT.US American National Group Inc 20210114 0 97.67 98.49 96.5601 97.54 12952 95.3516 down down correct
ANDE.US The Andersons Inc 20210114 0 24.82 25.89 24.73 25.36 163580 24.9195 up up correct
ANGI.US Angi Inc 20210114 0 12.48 12.52 12.09 12.19 2121993 12.19 down down correct
ANGO.US AngioDynamics Inc 20210114 0 18.62 19.01 18.15 18.61 347738 18.61 down down correct
ANIK.US Anika Therapeutics Inc 20210114 0 40.39 41.7864 40.31 41 109970 41 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20210114 0 32.05 32.72 31.9326 32.1 40687 32.1 up up correct
ANIX.US Anixa Biosciences Inc 20210114 0 4.01 4.4798 3.95 4.38 769033 4.38 up up correct
ANNX.US Annexon Inc 20210114 0 22.56 25 22.555 24.22 69727 24.22 up up correct
ANPC.US AnPac Bio 20210114 0 5.9 5.95 5.71 5.71 34905 5.71 down down correct
ANSS.US ANSYS Inc 20210114 0 376 378.36 367.61 369.05 457752 369.05 down down correct
ANTE.US AirNet Technology Inc 20210114 0 2.45 2.66 2.45 2.6 561353 2.6 up up correct
ANY.US Sphere 3D Corp 20210114 0 2.03 2.25 2 2.2 601900 2.2 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210114 0 30.03 30.24 29.26 29.6 125511 29.6 down up incorrect
AOUT.US American Outdoor Brands Inc 20210114 0 19.86 20.35 19.67 19.97 136658 19.97 up up correct
APA.US APA Corporation 20210114 0 18.3803 19.32 18.26 18.35 11194868 18.2291 down down correct
APDN.US Applied DNA Sciences Inc 20210114 0 9.13 9.373 8.8 8.91 1311691 8.91 down down correct
APEI.US American Public Education Inc 20210114 0 31.31 32.15 31.31 31.63 45393 31.63 up up correct
APEN.US Apollo Endosurgery Inc 20210114 0 3.51 3.8896 3.51 3.78 163209 3.78 up up correct
API.US Agora Inc 20210114 0 40.02 40.69 38.95 39.08 628524 39.08 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210114 0 51.99 53.74 51.185 53.6 758161 53.6 up up correct
APLT.US Applied Therapeutics Inc 20210114 0 22.715 22.715 21.57 21.79 48197 21.79 down down correct
APM.US Aptorum Group Limited 20210114 0 2.75 2.85 2.71 2.85 174643 2.85 up down incorrect
APOG.US Apogee Enterprises Inc 20210114 0 37.37 37.96 36.94 37.48 292665 36.6975 up down incorrect
APOP.US Cellect Biotechnology Ltd 20210114 0 2.61 2.79 2.61 2.73 99110 10.92 up up correct
APPF.US AppFolio Inc 20210114 0 152.8 157.86 152.8 153.71 112458 153.71 up down incorrect
APPH.US AppHarvest Inc 20210114 0 24.77 26.69 24.08 24.44 303600 24.44 down up incorrect
APPHW.US AppHarvest Inc 20210114 0 9.47 9.5 8.9 9.01 183627 9.01 down up incorrect
APPN.US Appian Corporation 20210114 0 161.6 176.665 161.25 174.09 1474812 174.09 up up correct
APPS.US Digital Turbine Inc 20210114 0 58.245 60.86 57.53 59.97 2815852 59.97 up up correct
APRE.US Aprea Therapeutics Inc 20210114 0 5.25 5.29 5.13 5.21 1669692 5.21 down down correct
APTO.US Aptose Biosciences Inc 20210114 0 4.61 4.65 4.36 4.39 996255 4.39 down down correct
APTX.US Aptinyx Inc 20210114 0 3.66 3.9 3.66 3.81 520228 3.81 up up correct
APVO.US Aptevo Therapeutics Inc 20210114 0 33.81 34.36 32.15 33.82 117333 33.82 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210114 0 3.81 3.98 3.64 3.69 322130 3.69 down down correct
APYX.US Apyx Medical Corporation 20210114 0 9.4 9.5973 8.67 9.26 427266 9.26 down down correct
AQB.US AquaBounty Technologies Inc 20210114 0 10.78 12.34 10.52 11.36 4994146 11.36 up down incorrect
AQMS.US Aqua Metals Inc 20210114 0 3.7022 3.96 3.65 3.77 3076782 3.77 up up correct
AQST.US Aquestive Therapeutics Inc 20210114 0 5.32 5.75 5.27 5.52 1471292 5.52 up up correct
ARAV.US Aravive Inc 20210114 0 5.71 5.92 5.66 5.71 96619 5.71
ARAY.US Accuray Incorporated 20210114 0 4.88 5.03 4.77 4.97 665207 4.97 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210114 0 10.37 10.375 10.22 10.35 29400 10.35 down down correct
ARBG.US Aequi Acquisition Corp 20210114 0 10.75 10.75 10.399 10.45 49400 10.45 down down correct
ARBGU.US Aequi Acquisition Corp 20210114 0 10.98 10.99 10.7 10.83 80509 10.83 down down correct
ARBGW.US Aequi Acquisition Corp 20210114 0 1.8899 1.94 1.81 1.8885 31569 1.8885 down down correct
ARCB.US ArcBest Corporation 20210114 0 47.85 49.29 47.5558 47.91 121187 47.7031 up up correct
ARCC.US Ares Capital Corporation 20210114 0 17.05 17.15 16.86 17.07 2311881 15.7313 up up correct
ARCE.US Arco Platform Limited 20210114 0 36.55 37.51 36.46 37.41 85068 37.41 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210114 0 65.25 65.84 60.4 62.27 1917497 62.27 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210114 0 6.93 7 6.6 6.98 10378 6.98 up up correct
ARDX.US Ardelyx Inc 20210114 0 6.97 7.07 6.8 6.93 664831 6.93 down down correct
AREC.US American Resources Corporation 20210114 0 2.17 2.25 2.12 2.2 1794214 2.2 up down incorrect
ARGO.US PA 20210114 0 26.98 26.98 26.77 26.8193 55551 25.9653 down down correct
ARGX.US argenx SE 20210114 0 272.71 284.11 272.71 282.17 170022 282.17 up up correct
ARKO.US Arko Corp 20210114 0 8.47 8.52 8.37 8.42 135293 8.42 down down correct
ARKOW.US Arko Corp 20210114 0 1.3 1.3402 1.3 1.3402 26452 1.3402 up up correct
ARKR.US Ark Restaurants Corp 20210114 0 19.92 20.5205 19.22 19.3 63943 19.3 down down correct
ARLP.US Alliance Resource Partners L.P 20210114 0 5.73 5.84 5.59 5.69 692893 5.4282 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210114 0 77.67 80.94 76.93 80.56 480291 80.56 up down incorrect
AROW.US Arrow Financial Corporation 20210114 0 31.17 31.8185 30.6282 31.43 19549 30.5285 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210114 0 27.73 28.74 27.01 28.49 74684 28.49 up down incorrect
ARRY.US Array Technologies Inc 20210114 0 49.7 51.36 48.25 48.46 1579640 48.46 down up incorrect
ARTL.US Artelo Biosciences Inc 20210114 0 0.96 1.05 0.955 1.01 2699227 1.01 up up correct
ARTLW.US Artelo Biosciences Inc 20210114 0 0.2799 0.31 0.2799 0.31 16999 0.31 up up correct
ARTNA.US Artesian Resources Corporation 20210114 0 38.836 39.19 38.7 38.89 13853 37.898 up up correct
ARTW.US Art's 20210114 0 2.99 3.05 2.9101 2.97 8073 2.97 down down correct
ARVL.US Arrival 20210114 0 29.47 30.3 27.671 29.34 3525841 29.34 down up incorrect
ARVN.US Arvinas Inc 20210114 0 82.42 88.73 81.29 87.71 898794 87.71 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210114 0 80.95 84.12 80.4 82.86 482697 82.86 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210114 0 22.86 22.86 22.86 22.86 0 20.1606
ASLE.US AerSale Corporation 20210114 0 15.18 15.45 14.76 15.12 28900 15.12 down up incorrect
ASLEW.US AerSale Corporation 20210114 0 2.88 2.9 2.65 2.72 143035 2.72 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210114 0 1.97 2.014 1.85 1.9 216241 1.9 down down correct
ASMB.US Assembly Biosciences Inc 20210114 0 6.1 6.29 6.08 6.22 1081758 6.22 up down incorrect
ASML.US ASML Holding N.V 20210114 0 530.16 546.3999 529.89 544.65 1450578 541.6632 up up correct
ASO.US Academy Sports and Outdoors Inc 20210114 0 22.16 22.77 21.76 22.57 909694 22.57 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210114 0 12.11 12.55 12.11 12.32 41173 12.32 up down incorrect
ASPU.US Aspen Group Inc 20210114 0 10.06 10.4 9.845 9.95 102842 9.95 down down correct
ASRT.US Assertio Holdings Inc 20210114 0 0.655 0.657 0.601 0.63 8981392 2.52 down down correct
ASRV.US AmeriServ Financial Inc 20210114 0 3.3 3.43 3.3 3.4 12966 3.3141 up up correct
ASTC.US Astrotech Corporation 20210114 0 2.24 2.65 2.2 2.58 4522702 2.58 up up correct
ASTE.US Astec Industries Inc 20210114 0 66.46 67.69 66.1 67.33 115858 66.888 up up correct
ASTS.US AST SpaceMobile Inc 20210114 0 15.803 15.88 14.15 14.46 5192200 14.46 down up incorrect
ASTSW.US AST SpaceMobile Inc 20210114 0 5.1 5.33 4.45 4.86 908921 4.86 down up incorrect
ASUR.US Asure Software Inc 20210114 0 7.31 7.5383 7.31 7.41 60204 7.41 up down incorrect
ASYS.US Amtech Systems Inc 20210114 0 7.02 7.57 7.02 7.22 142641 7.22 up up correct
ATAX.US America First Multifamily Investors L.P 20210114 0 4.38 4.46 4.34 4.35 465367 4.0295 down down correct
ATCX.US Atlas Technical Consultants Inc 20210114 0 8.95 10.25 8.75 10.1 81321 10.1 up up correct
ATEC.US Alphatec Holdings Inc 20210114 0 14 14.72 13.74 14.63 1005876 14.63 up up correct
ATER.US Aterian Inc 20210114 0 20.6 21.59 19.1 21.59 890900 21.59 up up correct
ATEX.US Anterix Inc 20210114 0 37.57 38.1672 36.56 37.98 164435 37.98 up down incorrect
ATHA.US Athira Pharma Inc 20210114 0 28 28.4999 26.46 26.79 126684 26.79 down up incorrect
ATHE.US Alterity Therapeutics Limited 20210114 0 1.66 1.89 1.62 1.76 1643207 1.76 up up correct
ATHX.US Athersys Inc 20210114 0 1.96 2.035 1.93 2.01 1990018 2.01 up up correct
ATIF.US ATIF Holdings Limited 20210114 0 1.08 1.11 1.02 1.05 2655412 1.05 down down correct
ATLC.US Atlanticus Holdings Corporation 20210114 0 23.52 24.7795 23.52 24 31847 24 up up correct
ATLO.US Ames National Corporation 20210114 0 25.33 25.65 25 25.08 18542 24.0304 down down correct
ATMH.US All Things Mobile Analytic Inc 20210114 0 0.12 0.13 0.12 0.13 3500 0.13 up up correct
ATNF.US 180 Life Sciences Corp 20210114 0 3.28 3.44 3.05 3.12 1808532 3.12 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210114 0 0.4124 0.42 0.3622 0.39 217504 0.39 down up incorrect
ATNI.US ATN International Inc 20210114 0 46.91 48.24 46.39 47.52 30449 46.81 up up correct
ATNX.US Athenex Inc 20210114 0 10.95 11.85 10.86 11.66 924708 11.66 up down incorrect
ATOM.US Atomera Incorporated 20210114 0 27.93 31.95 27.9 30.6 1196745 30.6 up up correct
ATOS.US Atossa Therapeutics Inc 20210114 0 1.207 1.35 1.19 1.25 24961471 1.25 up up correct
ATRA.US Atara Biotherapeutics Inc 20210114 0 19.123 19.53 18.71 18.85 1107734 18.85 down down correct
ATRC.US AtriCure Inc 20210114 0 58.42 59.09 56.89 58.14 558181 58.14 down down correct
ATRI.US Atrion Corporation 20210114 0 662.1 722.77 662.1 708.55 9947 700.9956 up up correct
ATRO.US Astronics Corporation 20210114 0 14.25 14.72 14.09 14.38 412749 14.38 up up correct
ATRS.US Antares Pharma Inc 20210114 0 4.24 4.52 4.24 4.34 1966873 4.34 up up correct
ATSG.US Air Transport Services Group Inc 20210114 0 27.91 28.2 27.64 27.76 435591 27.76 down down correct
ATVI.US Activision Blizzard Inc 20210114 0 90.164 91.24 89.65 89.99 5466345 89.5564 down down correct
ATXI.US Avenue Therapeutics Inc 20210114 0 6.24 6.46 6.16 6.3 79779 6.3 up down incorrect
ATXS.US Astria Therapeutics Inc 20210114 0 14.34 16.68 14.34 16.26 348817 16.26 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210114 0 13.65 13.77 13.39 13.485 192400 13.485 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210114 0 37.24 37.82 36.99 37.23 259802 36.1753 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210114 0 26.95 27.25 26.84 26.95 23100 25.33
AUBN.US Auburn National Bancorporation Inc 20210114 0 41.42 42.06 41.42 42.06 1615 40.9108 up up correct
AUDC.US AudioCodes Ltd 20210114 0 29.28 30.82 29.28 30.8 291317 30.4727 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20210114 0 5.5501 7.1701 5.3251 6.5251 54472 6.5251 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210114 0 14.18 14.7678 13.88 14.46 4455207 14.46 up up correct
AUTL.US Autolus Therapeutics plc 20210114 0 8.86 9.05 8.82 8.93 140616 8.93 up up correct
AUTO.US AutoWeb Inc 20210114 0 2.81 2.86 2.63 2.75 797408 2.75 down down correct
AUVI.US Applied UV Inc 20210114 0 5.15 5.2 5.02 5.05 68719 5.05 down down correct
AVAV.US AeroVironment Inc 20210114 0 107.1 127.7443 106 125.29 1049484 125.29 up up correct
AVCO.US Avalon GloboCare Corp 20210114 0 1.18 1.2 1.16 1.18 360232 1.18
AVCT.US American Virtual Cloud Technologies Inc 20210114 0 8.26 8.59 8.11 8.57 68960 8.57 up down incorrect
AVCTW.US AVCTW 20210114 0 0.72 0.87 0.72 0.74 71255 0.74 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210114 0 6.72 6.82 6.55 6.61 289029 6.61 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210114 0 8.05 8.46 8.01 8.21 412928 8.21 up up correct
AVGO.US Broadcom Inc 20210114 0 453.51 458.5 451.33 452.07 1969243 439.0331 down down correct
AVGOP.US Broadcom Inc 20210114 0 1480.84 1496.4399 1465.66 1465.66 9400 1393.8748 down down correct
AVGR.US Avinger Inc 20210114 0 1.076 1.13 0.921 1.11 19118520 1.11 up up correct
AVID.US Avid Technology Inc 20210114 0 16.36 17 16.33 16.58 340057 16.58 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210114 0 50.27 54.462 49.49 52.1 208292 52.1 up up correct
AVNW.US Aviat Networks Inc 20210114 0 36.28 36.8799 35.06 35.35 63373 17.675 down down correct
AVO.US Mission Produce Inc 20210114 0 15.43 16 15.4101 15.66 232007 15.66 up up correct
AVRO.US AVROBIO Inc 20210114 0 14.39 15.0729 14.39 14.94 217711 14.94 up down incorrect
AVT.US Avnet Inc 20210114 0 38.14 38.93 37.96 38.54 567324 37.6643 up up correct
AVTX.US Avalo Therapeutics Inc 20210114 0 2.79 2.83 2.67 2.75 1883500 2.75 down down correct
AVXL.US Anavex Life Sciences Corp 20210114 0 5.64 6.0864 5.64 5.92 861871 5.92 up up correct
AWH.US Aspira Women's Health Inc 20210114 0 6.15 6.52 6.13 6.51 487295 6.51 up up correct
AWRE.US Aware Inc 20210114 0 4.35 4.52 4.3481 4.39 90673 4.39 up up correct
AXAS.US Abraxas Petroleum Corporation 20210114 0 2.65 2.77 2.62 2.74 316294 2.74 up up correct
AXDX.US Accelerate Diagnostics Inc 20210114 0 8.76 9.035 8.71 8.78 281672 8.78 up down incorrect
AXGN.US AxoGen Inc 20210114 0 20 20.09 19.27 19.37 218776 19.37 down down correct
AXLA.US Axcella Health Inc 20210114 0 5.24 5.82 5.24 5.74 122753 5.74 up up correct
AXNX.US Axonics Inc 20210114 0 51.87 53.86 51.63 52.75 462523 52.75 up up correct
AXON.US Axon Enterprise Inc 20210114 0 146.09 152 145.41 149.64 826040 149.64 up up correct
AXSM.US Axsome Therapeutics Inc 20210114 0 80.14 81.25 79.2173 79.89 154918 79.89 down down correct
AXTI.US AXT Inc 20210114 0 11.68 12.45 11.68 12.35 622771 12.35 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210114 0 45.59 45.9 44.51 45.13 545542 43.1106 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210114 0 12.98 12.98 12.22 12.29 11357 12.29 down down correct
AYRO.US Ayro Inc 20210114 0 7.11 7.595 7.01 7.09 2867267 7.09 down down correct
AYTU.US Aytu Biopharma Inc 20210114 0 6.91 7.75 6.9 7.39 787046 7.39 up up correct
AZN.US AstraZeneca PLC 20210114 0 51.47 51.8 51.17 51.29 11521679 49.9175 down down correct
AZPN.US Aspen Technology Inc 20210114 0 141.07 144.64 140.51 141.4 314191 141.4 up up correct
AZRX.US AzurRx BioPharma Inc 20210114 0 0.92 0.93 0.8408 0.89 339120 8.9 down down correct
AZYO.US Aziyo Biologics Inc 20210114 0 14.25 15.97 14.005 15.62 29587 15.62 up up correct
BAND.US Bandwidth Inc 20210114 0 159.15 163.32 159.15 161.14 568140 161.14 up up correct
BANF.US BancFirst Corporation 20210114 0 63.81 65.71 63.81 64.87 57968 63.5023 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210114 0 28.66 28.66 28.66 28.66 100 26.853
BANR.US Banner Corporation 20210114 0 51.42 52.78 50.7853 52.16 136291 50.581 up up correct
BANX.US StoneCastle Financial Corp 20210114 0 19.97 20.2 19.76 19.93 13439 18.4937 down down correct
BASE.US Couchbase Inc. Common Stock 20210114 0 28.24 28.38 28.24 28.37 1464 28.37 up up correct
BATRA.US The Liberty Braves Group 20210114 0 25.73 26.21 25.33 25.48 93577 25.48 down down correct
BATRK.US The Liberty Braves Group 20210114 0 25.48 26 25.24 25.29 79887 25.29 down down correct
BBBY.US Bed Bath & Beyond Inc 20210114 0 23.4 27.74 23.4 27.34 29231350 27.34 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210114 0 5.03 5.25 4.96 5.19 481064 5.19 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20210114 0 2 2 1.88 1.97 829094 1.97 down down correct
BBI.US Brickell Biotech Inc 20210114 0 1.15 1.15 1.07 1.1 2345394 1.1 down down correct
BBIG.US Vinco Ventures Inc 20210114 0 1.5 1.59 1.48 1.53 430570 1.53 up down incorrect
BBIO.US BridgeBio Pharma Inc 20210114 0 65 70.01 64.6935 69.73 847637 69.73 up up correct
BBQ.US BBQ Holdings Inc 20210114 0 5.23 5.25 5.08 5.15 15267 5.15 down down correct
BBSI.US Barrett Business Services Inc 20210114 0 70.36 72.02 68.95 69.4 52486 68.2776 down down correct
BCAB.US BioAtla Inc 20210114 0 44.83 49.49 43.52 46.52 161623 46.52 up up correct
BCBP.US BCB Bancorp Inc 20210114 0 12.07 12.24 12.07 12.22 28442 11.706 up up correct
BCDA.US BioCardia Inc 20210114 0 3.66 3.9 3.56 3.75 369393 3.75 up up correct
BCDAW.US BioCardia Inc 20210114 0 1.5 1.7 1.5 1.65 3590 1.65 up up correct
BCEL.US Atreca Inc 20210114 0 14.85 15.44 14.81 15.34 99935 15.34 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210114 0 4.76 5.06 4.76 5.01 762082 5.01 up up correct
BCML.US BayCom Corp 20210114 0 15.33 15.54 15.33 15.45 13364 15.45 up up correct
BCOR.US Blucora Inc 20210114 0 16.15 16.44 16.0817 16.3 312542 16.3 up up correct
BCOV.US Brightcove Inc 20210114 0 18.26 18.78 17.94 18.06 195753 18.06 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210114 0 7.9711 7.9711 7.9711 7.9711 0 7.9711
BCPC.US Balchem Corporation 20210114 0 125.14 125.47 123.34 123.69 119323 123.2079 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210114 0 8.19 8.68 8.12 8.59 5107619 8.59 up up correct
BCYC.US Bicycle Therapeutics plc 20210114 0 23 26.35 23 25.5 1076509 25.5 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210114 0 10.36 10.64 10.36 10.48 228000 10.48 up down incorrect
BDREX.US BDREX 20210114 0 9.53 9.53 9.53 9.53 0 1.8788
BDRWX.US BDRWX 20210114 0 9.52 9.52 9.52 9.52 0 1.8612
BDSI.US BioDelivery Sciences International Inc 20210114 0 4.51 4.59 4.33 4.35 6232661 4.35 down down correct
BDSX.US Biodesix Inc 20210114 0 24.23 26.34 23.24 25.99 64767 25.99 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20210114 0 29.78 30.71 28.31 28.62 373815 28.62 down down correct
BEAM.US Beam Therapeutics Inc 20210114 0 97.55 111.42 97.27 111.32 926269 111.32 up up correct
BECN.US Beacon Roofing Supply Inc 20210114 0 42.89 43.71 41.67 43.21 391616 43.21 up up correct
BEEM.US Beam Global 20210114 0 72.989 72.989 65.07 67.29 709570 67.29 down down correct
BEEMW.US Beam Global 20210114 0 65.21 67.32 60 60.13 8497 60.13 down down correct
BELFA.US Bel Fuse Inc 20210114 0 14.8 15.3 14.8 15.25 1280 15.0649 up down incorrect
BELFB.US Bel Fuse Inc 20210114 0 16.65 17.39 16.5 16.82 36161 16.5753 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210114 0 10.6 10.65 10.5 10.55 28800 10.55 down up incorrect
BFC.US Bank First Corporation 20210114 0 68.62 69 68.08 68.11 8650 67.0013 down down correct
BFI.US BurgerFi International Inc 20210114 0 13.8 13.89 13.45 13.5 380028 13.5 down down correct
BFIIW.US BurgerFi International LLC 20210114 0 2.5 2.5 2.16 2.19 222490 2.19 down down correct
BFIN.US BankFinancial Corporation 20210114 0 9.08 9.2 9.08 9.12 17838 8.7805 up up correct
BFRA.US Biofrontera AG 20210114 0 8.19 8.5 8 8.43 52909 8.43 up up correct
BFST.US Business First Bancshares Inc 20210114 0 21.82 22.13 21.82 22.04 33960 21.624 up up correct
BGCP.US BGC Partners Inc 20210114 0 3.89 3.96 3.83 3.86 3416541 3.8289 down down correct
BGFDX.US BGFDX 20210114 0 24.07 24.07 24.07 24.07 0 23.5325
BGFLX.US BGFLX 20210114 0 24.04 24.04 24.04 24.04 0 23.4808
BGFTX.US BGFTX 20210114 0 24 24 24 24 0 23.4898
BGFV.US Big 5 Sporting Goods Corporation 20210114 0 11.93 12.04 11.18 11.4 1633011 10.3202 down down correct
BGFVX.US BGFVX 20210114 0 25.06 25.06 25.06 25.06 0 24.5271
BGNE.US BeiGene Ltd 20210114 0 319.15 345.85 319.15 335.96 477065 335.96 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210114 0 1.11 1.11 1.03 1.09 1123457 1.09 down down correct
BHF.US Brighthouse Financial Inc 20210114 0 41.03 42.45 40.96 42.29 779230 42.29 up up correct
BHFAL.US Brighthouse Financial Inc 20210114 0 26.88 26.88 26.53 26.53 13615 25.0227 down down correct
BHFAN.US Brighthouse Financial Inc 20210114 0 26 26.33 25.89 26.09 59244 24.6484 up down incorrect
BHFAO.US Brighthouse Financial Inc 20210114 0 27.568 27.92 27.17 27.91 62984 26.2668 up up correct
BHFAP.US Brighthouse Financial Inc 20210114 0 27 27.2 26.92 27.05 27890 25.4597 up up correct
BHSE.US Bull Horn Holdings Corp 20210114 0 10.21 10.27 10.16 10.27 130400 10.27 up up correct
BHSEU.US Bull Horn Holdings Corp 20210114 0 11.35 11.4399 11.25 11.2501 42280 11.2501 down up incorrect
BHSEW.US Bull Horn Holdings Corp 20210114 0 1.18 1.35 1.18 1.22 99605 1.22 up up correct
BHTG.US BioHiTech Global Inc 20210114 0 1.63 1.63 1.41 1.48 1951343 1.48 down up incorrect
BIDU.US Baidu Inc 20210114 0 240.1 258.7299 240 249 15909550 249 up up correct
BIGC.US BigCommerce Holdings Inc 20210114 0 67.2 68.44 62.98 64.74 3054662 64.74 down down correct
BIIB.US Biogen Inc 20210114 0 269.49 280.49 268 280.29 1520399 280.29 up up correct
BILI.US Bilibili Inc 20210114 0 121.845 129.4 121.31 123.22 8001981 123.22 up up correct
BIMI.US BIMI International Medical Inc 20210114 0 1.85 1.93 1.83 1.85 572505 1.85
BIOC.US Biocept Inc 20210114 0 5.44 5.57 5.32 5.48 437121 5.48 up up correct
BIOL.US BIOLASE Inc 20210114 0 1 1.02 0.8822 0.9141 50777340 0.9141 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210114 0 7.57 8 7.57 7.89 117000 7.89 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210114 0 5.18 5.18 4.74 4.98 3320670 4.98 down down correct
BIVI.US BioVie Inc 20210114 0 27.9 29.94 27.9 29.94 45334 29.94 up up correct
BJRI.US BJ's Restaurants Inc 20210114 0 46.06 47.4 45.765 46.75 334217 46.75 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210114 0 2.72 2.75 2.7 2.73 278993 2.4734 up up correct
BKEP.US Blueknight Energy Partners L.P 20210114 0 2.015 2.02 2.01 2.02 204798 1.913 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210114 0 7 7 6.95 7 15872 6.391
BKNG.US Booking Holdings Inc 20210114 0 2185.27 2215.78 2178.77 2182.59 273075 2182.59 down down correct
BKR.US Baker Hughes Company 20210114 0 23.09 24.04 23.04 23.71 7846167 22.9864 up up correct
BKSC.US Bank of South Carolina Corporation 20210114 0 16.26 16.31 16.2 16.26 8002 15.6706
BKYI.US BIO 20210114 0 3.87 3.9 3.78 3.83 311797 3.83 down down correct
BL.US BlackLine Inc 20210114 0 127.85 130.82 127.85 129.39 378913 129.39 up up correct
BLBD.US Blue Bird Corporation 20210114 0 20.95 23.77 20.73 22.88 465292 22.88 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210114 0 3 3 2.31 3 600 3
BLCM.US Bellicum Pharmaceuticals Inc 20210114 0 3.72 3.9 3.6001 3.8 333620 3.8 up up correct
BLCT.US BlueCity Holdings Limited 20210114 0 10.46 10.94 10.4 10.74 476258 10.74 up up correct
BLDE.US Blade Air Mobility Inc 20210114 0 15 15.47 14.56 14.64 2462600 14.64 down down correct
BLDEW.US Blade Air Mobility Inc 20210114 0 4 4.0798 3.46 3.46 406213 3.46 down down correct
BLDP.US Ballard Power Systems Inc 20210114 0 34.82 35.44 32.83 34.55 10513829 34.55 down down correct
BLFS.US BioLife Solutions Inc 20210114 0 42.76 43.83 41.65 41.93 243181 41.93 down down correct
BLI.US Berkeley Lights Inc 20210114 0 84.45 86.14 84 85.42 1173949 85.42 up down incorrect
BLIN.US Bridgeline Digital Inc 20210114 0 2.86 3.2732 2.76 3.13 569908 3.13 up up correct
BLKB.US Blackbaud Inc 20210114 0 62.2 64.12 61.67 63.64 245680 63.64 up up correct
BLMN.US Bloomin' Brands Inc 20210114 0 20.9 21.34 20.82 21.17 1705643 21.17 up up correct
BLNK.US Blink Charging Co 20210114 0 50.99 54.8 49.2 52.62 10683130 52.62 up up correct
BLNKW.US BLNKW 20210114 0 46.75 50.315 45.03 48.34 27667 48.34 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210114 0 7.04 7.49 6.93 7.36 111082 7.36 up up correct
BLRX.US BioLineRx Ltd 20210114 0 2.79 2.82 2.76 2.8 667783 2.8 up up correct
BLSA.US BCLS Acquisition Corp 20210114 0 11.07 11.15 10.699 10.8 101030 10.8 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210114 0 10.73 10.75 10.51 10.65 494465 10.65 down down correct
BLU.US BELLUS Health Inc 20210114 0 3.41 3.5 3.33 3.46 766068 3.46 up up correct
BLUCX.US Bluestone Community Development Fund 20210114 0 10.06 10.06 10.06 10.06 0 9.8618
BLUE.US bluebird bio Inc 20210114 0 50.1851 52.2541 49.7453 51.8243 861085 33.5649 up up correct
BMRA.US Biomerica Inc 20210114 0 6.19 6.27 5.76 6.06 447276 6.06 down down correct
BMRC.US Bank of Marin Bancorp 20210114 0 39.01 40.0499 38.865 39.64 30800 38.6225 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210114 0 82.9 82.9 80.29 81.36 1424141 81.36 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210114 0 33.8 34.09 33.5 33.79 105885 32.8717 down down correct
BNFT.US Benefitfocus Inc 20210114 0 13.98 14.42 13.91 13.99 263799 13.99 up up correct
BNGO.US Bionano Genomics Inc 20210114 0 5.72 7.95 5.54 6.95 235016094 6.95 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210114 0 3.4 6 3.4 4.77 602499 4.77 up up correct
BNR.US Burning Rock Biotech Limited 20210114 0 25.03 29.7426 25.03 27.5 581730 27.5 up down incorrect
BNSO.US Bonso Electronics International Inc 20210114 0 6.48 6.6999 6.11 6.31 27016 6.31 down up incorrect
BNTC.US Benitec Biopharma Inc 20210114 0 3.66 3.6968 3.56 3.65 130557 3.65 down up incorrect
BNTX.US BioNTech SE 20210114 0 102.79 106.5 102.26 105.85 1910243 105.85 up down incorrect
BOCH.US Bank of Commerce Holdings 20210114 0 10.61 10.75 10.5 10.53 42990 10.392 down down correct
BOKF.US BOK Financial Corporation 20210114 0 78.23 80.72 77.2 80.54 567173 78.7306 up up correct
BOMN.US Boston Omaha Corporation 20210114 0 25.81 26.2228 25.35 25.79 47159 25.79 down down correct
BOOM.US DMC Global Inc 20210114 0 51 53.2 51 52.19 77978 52.19 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210114 0 2.35 2.46 2.35 2.45 66553 2.45 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210114 0 12.903 12.903 12.903 12.903 996 11.5248
BOXL.US Boxlight Corporation 20210114 0 1.81 2.16 1.78 2.09 13133521 2.09 up down incorrect
BPMC.US Blueprint Medicines Corporation 20210114 0 103.98 106.38 101.52 102.51 440853 102.51 down down correct
BPOP.US Popular Inc 20210114 0 60.23 61.86 59.96 61.81 325812 60.4021 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210114 0 25.58 25.58 25.58 25.58 767 24.3504
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210114 0 25.7 25.7 25.7 25.7 1288 25.0168
BPRN.US The Bank of Princeton 20210114 0 24.65 24.9599 24.33 24.54 11987 23.994 down down correct
BPTH.US Bio 20210114 0 3.91 4.2 3.91 4.04 252771 4.04 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210114 0 17.09 17.2 16.98 17.16 4725300 16.6628 up up correct
BPYPN.US Brookfield Property Partners L.P 20210114 0 22.87 23.17 22.78 23.15 34100 21.7828 up up correct
BPYPO.US Brookfield Property Partners L.P 20210114 0 24.34 24.69 24.12 24.25 27200 22.7655 down down correct
BPYPP.US Brookfield Property Partners L.P 20210114 0 24.577 24.7 24.56 24.62 21100 23.0993 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210114 0 1.84 2.18 1.84 2.05 6244897 2.05 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210114 0 10.54 10.64 10.41 10.48 142700 10.48 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210114 0 0.35 0.415 0.35 0.3999 931723 0.3999 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210114 0 1.4 1.55 1.3 1.4 1196994 1.4
BRID.US Bridgford Foods Corporation 20210114 0 18.3 18.3 18.3 18.3 858 18.3
BRKL.US Brookline Bancorp Inc 20210114 0 13.12 13.41 12.89 13.29 259308 12.8786 up up correct
BRKR.US Bruker Corporation 20210114 0 58.12 59.66 58.12 58.735 466501 58.6087 up up correct
BRKS.US Brooks Automation Inc 20210114 0 75.95 80.9 75.24 79.69 788806 79.4204 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210114 0 0.351 0.4 0.351 0.4 1553 0.4 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210114 0 11.45 11.45 11.45 11.45 100 11.45
BRLIW.US Brilliant Acquisition Corporation 20210114 0 0.97 0.99 0.811 0.94 44121 0.94 down up incorrect
BROG.US Brooge Energy Limited 20210114 0 10.5166 11.1473 10.5 10.53 3904 10.53 up up correct
BROGW.US Brooge Energy Limited 20210114 0 0.77 0.77 0.77 0.77 100 0.77
BRP.US BRP Group Inc 20210114 0 27.79 27.81 26.4138 26.5 307279 26.5 down up incorrect
BRQS.US Borqs Technologies Inc 20210114 0 1.41 1.41 1.26 1.29 8411221 1.29 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20210114 0 0.0092 0.0095 0.0085 0.0093 50413916 37.2 up up correct
BRY.US Berry Corporation 20210114 0 4.77 4.88 4.73 4.77 210426 4.634
BSBK.US Bogota Financial Corp 20210114 0 9 9.05 8.97 8.97 4431 8.97 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210114 0 21.04 23.49 21.04 22.73 145958 22.2102 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210114 0 2.27 2.27 2.27 2.27 0 2.27
BSGM.US BioSig Technologies Inc 20210114 0 5.7 5.75 5.14 5.28 706748 5.28 down down correct
BSQR.US BSQUARE Corporation 20210114 0 1.73 2.1424 1.6897 1.8 702150 1.8 up up correct
BSRR.US Sierra Bancorp 20210114 0 25.74 25.99 25.425 25.93 22977 25.0378 up up correct
BSVN.US Bank7 Corp 20210114 0 15.8094 16.44 15.8094 16.05 10133 15.6869 up up correct
BSY.US Bentley Systems Incorporated 20210114 0 52.43 54.6175 51.09 52.66 833581 52.5415 up up correct
BTAI.US BioXcel Therapeutics Inc 20210114 0 53.05 55 51.9 54.1 510545 54.1 up down incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20210114 0 11.13 11.4 11.01 11.24 2017975 11.24 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210114 0 12.4 13.07 12.25 12.56 198823 12.56 up down incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20210114 0 2.99 2.99 2.55 2.63 545036 2.63 down down correct
BTB.US Bit Brother Limited 20210114 0 1.81 1.85 1.792 1.85 300400 1.85 up up correct
BTBT.US Bit Digital Inc 20210114 0 20.19 20.99 17.82 18.12 9686900 18.12 down down correct
BTCS.US BTCS Inc. Common Stock 20210114 0 2.08 3.24 1.9 3.06 1144438 30.6 up up correct
BTCY.US Biotricity Inc. Common Stock 20210114 0 1.19 1.2 1.12 1.14 82900 1.14 down down correct
BTRS.US BTRS Holdings Inc 20210114 0 17 17.505 15.76 16.6 767574 16.6 down down correct
BTRSW.US BTRS Holdings Inc 20210114 0 4.8 4.86 4.4 4.54 579029 4.54 down down correct
BTWN.US Bridgetown Holdings Limited 20210114 0 16.72 17.1 15.75 15.98 2376059 15.98 down down correct
BTWNU.US Bridgetown Holdings Limited 20210114 0 18.23 19.54 17.27 17.5 411220 17.5 down down correct
BTWNW.US Bridgetown Holdings Limited 20210114 0 4.72 4.89 4.54 4.63 534400 4.63 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210114 0 2.47 2.61 2.47 2.6 378788 5.2 up up correct
BUSE.US First Busey Corporation 20210114 0 23.56 23.8 22.6728 23.64 143977 22.7685 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210114 0 3.74 3.74 3.47 3.6 355810 3.6 down down correct
BWAC.US Better World Acquisition Corp 20210114 0 10.39 10.54 10.24 10.24 276400 10.24 down down correct
BWACU.US Better World Acquisition Corp 20210114 0 11.52 12.001 11.52 11.95 255519 11.95 up up correct
BWACW.US Better World Acquisition Corp 20210114 0 1.69 1.7 1.55 1.63 590767 1.63 down down correct
BWAY.US BrainsWay Ltd 20210114 0 8.45 8.45 8.2 8.23 16510 8.23 down down correct
BWB.US Bridgewater Bancshares Inc 20210114 0 13.25 13.39 13.17 13.28 180275 13.28 up up correct
BWEN.US Broadwind Inc 20210114 0 8.76 8.8 8.07 8.07 544569 8.07 down down correct
BWFG.US Bankwell Financial Group Inc 20210114 0 19.445 20.43 19.4 20.1 22070 19.6349 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210114 0 36.44 38 36.44 37.6 116500 35.8297 up up correct
BXRX.US Baudax Bio Inc 20210114 0 1.29 1.35 1.27 1.33 3385615 1.33 up up correct
BYFC.US Broadway Financial Corporation 20210114 0 2.12 2.33 2.08 2.21 1720505 2.21 up up correct
BYND.US Beyond Meat Inc 20210114 0 130.4965 144.78 129.5 142.47 12970648 142.47 up up correct
BYRN.US Byrna Technologies Inc 20210114 0 13.7 14.2 13.312 14.1 28111 14.1 up up correct
BYSI.US BeyondSpring Inc 20210114 0 13.05 13.24 12.54 12.95 348057 12.95 down up incorrect
BZUN.US Baozun Inc 20210114 0 36.64 36.98 35.17 35.37 1584001 35.37 down down correct
CAAS.US China Automotive Systems Inc 20210114 0 6.99 7.42 6.9226 7.25 265701 7.25 up up correct
CABA.US Cabaletta Bio Inc 20210114 0 14.09 14.2672 13.5 13.62 46450 13.62 down down correct
CAC.US Camden National Corporation 20210114 0 38.43 39.01 38.1662 38.93 25856 38.0457 up up correct
CACC.US Credit Acceptance Corporation 20210114 0 345.84 357.27 344.63 355.33 116810 355.33 up down incorrect
CADCX.US CADCX 20210114 0 25.09 25.09 25.09 25.09 0 23.9642
CADE.US PA 20210114 0 26.25 26.25 26.04 26.04 1956 24.7316 down down correct
CADEX.US CADEX 20210114 0 25.17 25.17 25.17 25.17 0 24.0439
CADFX.US CION Ares Diversified Credit Fund W 20210114 0 25.31 25.31 25.31 25.31 0 24.1874
CADSX.US CADSX 20210114 0 25.21 25.21 25.21 25.21 0 24.086
CADUX.US CADUX 20210114 0 25.27 25.27 25.27 25.27 0 24.1473
CADWX.US CADWX 20210114 0 25.18 25.18 25.18 25.18 0 24.0559
CAKE.US The Cheesecake Factory Incorporated 20210114 0 40.66 41.4 39.9 40.85 767724 40.85 up up correct
CALA.US Calithera Biosciences Inc 20210114 0 3.05 3.76 2.995 3.66 4524721 3.66 up up correct
CALB.US California BanCorp 20210114 0 15.8 16.51 15.8 15.89 6072 15.89 up up correct
CALM.US Cal 20210114 0 37.03 37.51 36.99 37.07 289123 37.0366 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210114 0 31.02 31.39 30.75 31.13 3100 31.13 up up correct
CAMP.US CalAmp Corp 20210114 0 10.24 10.82 10.15 10.61 331093 10.61 up up correct
CAMT.US Camtek Ltd 20210114 0 24.15 24.93 24.06 24.74 144300 24.74 up up correct
CAN.US Canaan Inc 20210114 0 5.5 5.65 5.22 5.28 7371453 5.28 down down correct
CAPR.US Capricor Therapeutics Inc 20210114 0 4.42 5.2 4.42 4.84 2183095 4.84 up up correct
CAR.US Avis Budget Group Inc 20210114 0 38.13 39.88 38.07 38.98 1040204 38.98 up up correct
CARA.US Cara Therapeutics Inc 20210114 0 17.58 18.09 17.491 18.05 716220 18.05 up up correct
CARE.US Carter Bankshares Inc 20210114 0 11.4 11.73 11.34 11.69 37601 11.69 up up correct
CARG.US CarGurus Inc 20210114 0 32.52 33.6 32.47 33.27 717687 33.27 up up correct
CARV.US Carver Bancorp Inc 20210114 0 7.48 8.848 7.41 8.4 981472 8.4 up up correct
CASA.US Casa Systems Inc 20210114 0 7.73 8.12 7.46 7.91 603165 7.91 up up correct
CASH.US Meta Financial Group Inc 20210114 0 38.61 39.175 37.995 38.73 198315 38.5795 up up correct
CASI.US CASI Pharmaceuticals Inc 20210114 0 3.3 3.53 3.23 3.33 1006819 3.33 up up correct
CASS.US Cass Information Systems Inc 20210114 0 42.55 43.86 42.55 42.91 43011 41.8555 up up correct
CASY.US Casey's General Stores Inc 20210114 0 185.69 188 184.59 186.79 300762 185.5153 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210114 0 2.39 2.78 2.39 2.71 2092891 16.26 up up correct
CATC.US Cambridge Bancorp 20210114 0 76.01 76.62 75.58 76.39 8614 74.2898 up down incorrect
CATY.US Cathay General Bancorp 20210114 0 36.5 37.18 35.86 37.04 286069 36.1822 up up correct
CBAN.US Colony Bankcorp Inc 20210114 0 14.65 15.49 14.565 14.71 6324 14.3466 up up correct
CBAT.US CBAK Energy Technology Inc 20210114 0 7.097 7.1388 6.6 6.71 5787936 6.71 down down correct
CBAY.US CymaBay Therapeutics Inc 20210114 0 6.08 6.235 6.08 6.21 649835 6.21 up up correct
CBFV.US CB Financial Services Inc 20210114 0 20.66 20.785 19.62 20.13 20908 19.2665 down down correct
CBIO.US Catalyst Biosciences Inc 20210114 0 6.4 6.71 6.2901 6.64 207057 6.64 up up correct
CBLI.US Cleveland BioLabs Inc 20210114 0 3.63 3.7 3.6 3.65 87982 3.65 up up correct
CBNK.US Capital Bancorp Inc 20210114 0 14.38 14.73 14.36 14.7 16654 14.6408 up up correct
CBOE.US Cboe Global Markets Inc 20210114 0 97.63 97.69 94.74 95.78 883058 94.6529 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210114 0 141.7782 144.98 141.465 143.09 235641 140.7293 up up correct
CBSH.US Commerce Bancshares Inc 20210114 0 71.92 72.025 71.135 71.51 431068 67.1268 down down correct
CBTX.US CBTX Inc 20210114 0 28.31 28.58 27.78 28.28 19860 27.8927 down down correct
CCAC.US WT 20210114 0 2.15 2.15 1.95 2 260865 2 down down correct
CCAP.US Crescent Capital BDC Inc 20210114 0 15 15.05 14.784 14.8 19500 13.4949 down down correct
CCB.US Coastal Financial Corporation 20210114 0 20.86 21.98 20.86 21.69 15413 21.69 up down incorrect
CCBG.US Capital City Bank Group Inc 20210114 0 25.85 26.7557 25.48 25.98 16875 25.3608 up up correct
CCCC.US C4 Therapeutics Inc 20210114 0 39.7 41.4 37.77 37.97 193928 37.97 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210114 0 28.97 29.03 28.6601 28.85 63889 26.802 down down correct
CCEL.US Cryo 20210114 0 7.8 8.63 7.69 7.8 84400 7.8
CCEP.US Coca 20210114 0 49.34 49.5435 48.61 48.72 1181869 47.2992 down down correct
CCLFX.US CCLFX 20210114 0 10.38 10.38 10.38 10.38 0 9.7651
CCLP.US CSI Compressco LP 20210114 0 1.1 1.26 1.0835 1.23 203401 1.2054 up up correct
CCMP.US CMC Materials Inc 20210114 0 164.19 170.95 159.09 167.62 197208 165.6118 up down incorrect
CCNC.US Code Chain New Continent Limited 20210114 0 2.31 2.42 2.21 2.32 388419 2.32 up up correct
CCNE.US CNB Financial Corporation 20210114 0 23.14 23.93 23.14 23.81 39395 23.1607 up up correct
CCNEP.US CNB Financial Corporation 20210114 0 25.85 26.15 25.85 26.025 6100 24.388 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20210114 0 59.74 60.78 58.8 60.35 220935 57.7273 up up correct
CCRN.US Cross Country Healthcare Inc 20210114 0 9.31 9.5 9.17 9.19 214048 9.19 down down correct
CCXI.US ChemoCentryx Inc 20210114 0 62.29 64.15 61.96 63.39 526653 63.39 up up correct
CD.US Chindata Group Holdings Limited 20210114 0 17.55 17.98 17.49 17.58 1724465 17.58 up down incorrect
CDAK.US Codiak BioSciences Inc 20210114 0 32.75 32.75 29.45 29.73 108221 29.73 down down correct
CDEV.US Centennial Resource Development Inc 20210114 0 2.3 2.56 2.295 2.485 8001064 2.485 up up correct
CDK.US CDK Global Inc 20210114 0 51.87 52.08 51.5 51.93 563970 51.2412 up up correct
CDLX.US Cardlytics Inc 20210114 0 128.53 129.81 119.0423 121.61 900900 121.61 down down correct
CDMO.US Avid Bioservices Inc 20210114 0 13.81 14.45 13.8 14.2 840256 14.2 up up correct
CDNA.US CareDx Inc 20210114 0 85.125 88.477 84.53 86.83 1082939 86.83 up up correct
CDNS.US Cadence Design Systems Inc 20210114 0 134.38 136.02 133.82 135.4 1490773 135.4 up up correct
CDTX.US Cidara Therapeutics Inc 20210114 0 2.4 2.4199 2.35 2.4 228116 2.4
CDW.US CDW Corporation 20210114 0 135.18 136.21 134.45 134.8 677712 133.5233 down down correct
CDXC.US ChromaDex Corporation 20210114 0 4.61 4.74 4.61 4.66 218445 4.66 up up correct
CDXS.US Codexis Inc 20210114 0 23.26 25.9 23.26 25.65 870441 25.65 up up correct
CDZI.US Cadiz Inc 20210114 0 10.95 11.03 10.43 10.96 311232 10.96 up down incorrect
CECE.US CECO Environmental Corp 20210114 0 7.22 7.66 7.18 7.62 87830 7.62 up up correct
CEDAX.US CEDAX 20210114 0 26.67 26.67 26.67 26.67 0 25.7699
CEDIX.US Destra International & Event 20210114 0 26.67 26.67 26.67 26.67 0 19.1145
CEDLX.US CEDLX 20210114 0 26.65 26.65 26.65 26.65 0 25.7978
CEDTX.US CEDTX 20210114 0 26.62 26.62 26.62 26.62 0 25.8092
CELC.US Celcuity Inc 20210114 0 12.8885 12.8885 11.6701 11.75 6813 11.75 down down correct
CELH.US Celsius Holdings Inc 20210114 0 59.8 66.81 59.63 64.815 2399298 64.815 up up correct
CELU.US Celularity Inc 20210114 0 10.53 10.61 10.35 10.42 1234200 10.42 down down correct
CEMI.US Chembio Diagnostics Inc 20210114 0 5.93 6.59 5.85 5.89 4330647 5.89 down down correct
CENT.US Central Garden & Pet Company 20210114 0 41.14 41.59 40.825 41.06 58737 41.06 down up incorrect
CENTA.US Central Garden & Pet Company 20210114 0 38.22 38.87 37.99 38.2 246130 38.2 down down correct
CENX.US Century Aluminum Company 20210114 0 13.25 13.94 13.22 13.65 733967 13.65 up up correct
CERC.US Cerecor Inc 20210114 0 2.79 2.83 2.67 2.75 1883534 2.75 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210114 0 15.49 15.49 15 15.14 113179 15.14 down up incorrect
CERN.US Cerner Corporation 20210114 0 80.43 81.75 80.23 80.33 2281977 79.3893 down down correct
CERS.US Cerus Corporation 20210114 0 7.66 7.93 7.525 7.55 2011468 7.55 down down correct
CERT.US Certara Inc 20210114 0 33.5 35.27 33.5 34.33 323789 34.33 up up correct
CETX.US Cemtrex Inc 20210114 0 1.6 1.74 1.46 1.6 2625573 1.6
CETXP.US Cemtrex Inc 20210114 0 2.14 2.3921 2 2.3921 14335 2.1697 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210114 0 0.1199 0.1199 0.1035 0.105 42571 0.105 down down correct
CEVA.US CEVA Inc 20210114 0 57.51 59.3988 55.5 55.67 301795 55.67 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210114 0 10.94 14.4899 10.65 13.29 5311861 13.29 up up correct
CFB.US CrossFirst Bankshares Inc 20210114 0 12 12.25 11.99 12.22 86870 12.22 up up correct
CFBK.US CF Bankshares Inc 20210114 0 17.1 17.46 17.1 17.32 4389 17.2019 up up correct
CFFI.US C&F Financial Corporation 20210114 0 40 40.264 39.55 40.2 3531 38.9804 up up correct
CFFN.US Capitol Federal Financial Inc 20210114 0 13.26 13.38 13.2 13.21 376086 12.4649 down down correct
CFIVU.US CF Acquisition Corp. IV 20210114 0 10.54 10.82 10.526 10.73 938600 10.73 up up correct
CFMS.US Conformis Inc 20210114 0 0.8653 1.04 0.8299 1.04 5770964 1.04 up up correct
CFRX.US ContraFect Corporation 20210114 0 5.23 5.32 5.19 5.19 137255 5.19 down down correct
CG.US The Carlyle Group Inc 20210114 0 33.41 34.06 33.06 33.76 1383900 33.0337 up up correct
CGBD.US TCG BDC Inc 20210114 0 10.95 11.27 10.95 11.2 168227 10.0338 up down incorrect
CGC.US Canopy Growth Corporation 20210114 0 32.58 34.69 32.5 34.62 8499932 34.62 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210114 0 24.18 24.18 24.18 24.18 0 23.435
CGEM.US Cullinan Oncology Inc 20210114 0 35.38 37.8 32.18 37.5 402049 37.5 up down incorrect
CGEN.US Compugen Ltd 20210114 0 13.31 13.98 13.31 13.51 1252233 13.51 up up correct
CGNX.US Cognex Corporation 20210114 0 86.23 87.85 86.03 86.56 929193 86.299 up up correct
CGO.US Calamos Global Total Return Fund 20210114 0 15.49 15.6 15.39 15.5 19381 14.3762 up up correct
CGRN.US Capstone Green Energy Corporation 20210114 0 13.42 13.49 11.93 12.1 431611 12.1 down down correct
CHCI.US Comstock Holding Companies Inc 20210114 0 3.1007 3.37 3.1007 3.21 225286 3.21 up up correct
CHCO.US City Holding Company 20210114 0 70.69 71.9 70.68 71.25 38370 69.6529 up up correct
CHDN.US Churchill Downs Incorporated 20210114 0 211.31 212.155 206.1 207.22 151733 206.5847 down down correct
CHEF.US The Chefs' Warehouse Inc 20210114 0 26.15 27.37 26.15 27.12 539350 27.12 up up correct
CHEK.US Check 20210114 0 1.53 1.92 1.5 1.85 24175699 1.85 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210114 0 13.9 13.99 13.76 13.78 372987 12.7815 down down correct
CHKP.US Check Point Software Technologies Ltd 20210114 0 129.68 130.145 128.19 128.63 1216970 128.63 down down correct
CHMG.US Chemung Financial Corporation 20210114 0 35.14 35.77 35.14 35.77 4191 34.8182 up up correct
CHNG.US Change Healthcare Inc 20210114 0 23.92 23.98 23.89 23.92 5863149 23.92
CHNGU.US Change Healthcare Inc 20210114 0 80.96 81.01 80.96 81.01 5900 77.7815 up up correct
CHNR.US China Natural Resources Inc 20210114 0 1.67 1.7299 1.64 1.655 140453 1.655 down down correct
CHPM.US CHP Merger Corp 20210114 0 10.54 10.59 10.4374 10.47 55307 10.47 down down correct
CHPMU.US CHP Merger Corp 20210114 0 11.2 11.2 10.8 10.8 1300 10.8 down down correct
CHPMW.US CHP Merger Corp 20210114 0 1.7501 1.829 1.65 1.7 26380 1.7 down up incorrect
CHRS.US Coherus BioSciences Inc 20210114 0 17.43 18.01 17.375 17.99 1156024 17.99 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210114 0 96.61 97.7129 95.84 97.37 772879 95.2447 up up correct
CHSCL.US CHS Inc 20210114 0 28.7 29.14 28.7 29.14 23176 27.3269 up up correct
CHSCM.US CHS Inc 20210114 0 27.6 27.75 27.4616 27.72 18148 26.093 up up correct
CHSCN.US CHS Inc 20210114 0 27.59 27.87 27.59 27.85 14447 26.1353 up up correct
CHSCO.US CHS Inc 20210114 0 28.19 28.3 28.0101 28.27 14277 26.3903 up up correct
CHSCP.US CHS Inc 20210114 0 29.47 29.66 29.4 29.66 10670 27.7794 up up correct
CHTR.US Charter Communications Inc 20210114 0 616.48 630.41 610.885 623.09 1484544 623.09 up up correct
CHUY.US Chuy's Holdings Inc 20210114 0 29.93 30.87 29.85 30.35 99661 30.35 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210114 0 9.62 9.74 9.6 9.71 264580 8.9559 up up correct
CHX.US ChampionX Corporation 20210114 0 18.2 18.75 17.96 18.5 1188933 18.5 up up correct
CHY.US Calamos Convertible and High Income Fund 20210114 0 14.76 14.87 14.62 14.64 213241 13.5777 down down correct
CIDM.US Cinedigm Corp 20210114 0 0.8393 0.84 0.77 0.8309 10811280 0.8309 down down correct
CIGI.US Colliers International Group Inc 20210114 0 86.42 88.59 86.36 86.67 147560 86.5439 up up correct
CIH.US China Index Holdings Limited 20210114 0 2.03 2.07 2.03 2.05 65299 2.05 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210114 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210114 0 92.62 93.76 90.855 93.49 901963 91.4721 up up correct
CIVB.US Civista Bancshares Inc 20210114 0 18.93 19.5799 18.93 19.43 29646 18.9892 up up correct
CIZN.US Citizens Holding Company 20210114 0 20.85 21 20.85 20.85 4052 19.8245
CJJD.US China Jo 20210114 0 1.11 1.1301 1.1 1.11 329694 1.11
CKPT.US Checkpoint Therapeutics Inc 20210114 0 3.12 3.37 3.08 3.37 996197 3.37 up up correct
CLAR.US Clarus Corporation 20210114 0 16.1 16.43 15.92 15.94 65344 15.8686 down up incorrect
CLBK.US Columbia Financial Inc 20210114 0 15.91 16.11 15.9 15.98 128394 15.98 up up correct
CLBS.US Caladrius Biosciences Inc 20210114 0 1.57 1.584 1.51 1.56 256265 1.56 down up incorrect
CLBT.US Cellebrite DI 20210114 0 11 11 10.72 10.78 356100 10.78 down up incorrect
CLDB.US Cortland Bancorp 20210114 0 19 19 18.5 18.75 1887 18.3831 down down correct
CLDX.US Celldex Therapeutics Inc 20210114 0 17.65 18.14 17.5 17.98 552760 17.98 up up correct
CLEU.US China Liberal Education Holdings Limited 20210114 0 3.7 4.08 3.62 3.9 2057396 3.9 up up correct
CLFD.US Clearfield Inc 20210114 0 27.19 28.2199 27.19 27.86 133674 27.86 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210114 0 13.35 14.49 13.02 14.49 20248 14.49 up down incorrect
CLIR.US ClearSign Technologies Corporation 20210114 0 3.9 3.96 3.73 3.91 225977 3.91 up up correct
CLLS.US Cellectis S.A 20210114 0 29.47 32.12 29.47 30.94 455589 30.94 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210114 0 3.05 3.23 3.02 3.125 132618 3.125 up up correct
CLNE.US Clean Energy Fuels Corp 20210114 0 10.49 10.87 9.92 10.21 9138969 10.21 down up incorrect
CLNN.US Clene Inc 20210114 0 7.09 7.46 6.5 6.93 80428 6.93 down up incorrect
CLNNW.US Clene Inc 20210114 0 0.8 0.8 0.75 0.75 82975 0.75 down down correct
CLOV.US Clover Health Investments Corp 20210114 0 14.15 14.52 13.57 14.01 13765612 14.01 down up incorrect
CLPS.US CLPS Incorporation 20210114 0 3.4 3.49 3.3499 3.48 254305 3.48 up down incorrect
CLPT.US ClearPoint Neuro Inc 20210114 0 15.95 16.3 15.58 15.76 190107 15.76 down up incorrect
CLRB.US Cellectar Biosciences Inc 20210114 0 2.03 2.08 1.99 2.05 1458192 2.05 up up correct
CLRO.US ClearOne Inc 20210114 0 2.5 2.55 2.34 2.38 102059 2.38 down down correct
CLSD.US Clearside Biomedical Inc 20210114 0 3.97 4.2899 3.75 4.2 1373354 4.2 up down incorrect
CLSK.US CleanSpark Inc 20210114 0 39.76 41.41 34.1224 35.71 4400989 35.71 down down correct
CLSN.US Celsion Corporation 20210114 0 0.91 0.915 0.8608 0.9 3028652 0.9 down down correct
CLVR.US Clever Leaves Holdings Inc 20210114 0 10.83 11.07 10.04 10.31 1579600 10.31 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210114 0 2.2 2.23 1.98 2.04 421100 2.04 down down correct
CLVS.US Clovis Oncology Inc 20210114 0 5.7 5.96 5.54 5.96 4734311 5.96 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210114 0 2.253 2.334 2.199 2.262 42778 2.1417 up up correct
CLXT.US Calyxt Inc 20210114 0 4.77 5.2 4.7 5.04 257332 5.04 up up correct
CMBM.US Cambium Networks Corporation 20210114 0 28.66 29.87 28.66 29.5 184710 29.5 up up correct
CMCO.US Columbus McKinnon Corporation 20210114 0 41.94 42.98 40.0752 41.25 77581 41.0422 down down correct
CMCSA.US Comcast Corporation 20210114 0 50.16 50.27 49.435 49.58 18806051 48.9262 down down correct
CMCT.US CIM Commercial Trust Corporation 20210114 0 12.73 13.9877 12.73 13.72 11088 13.2428 up down incorrect
CME.US CME Group Inc 20210114 0 198.24 198.925 193.73 194.14 1330025 188.1769 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210114 0 17.02 17.06 16.76 17.06 382400 17.06 up down incorrect
CMII.US CM Life Sciences II Inc 20210114 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210114 0 9.07 9.65 8.77 9.53 108721 9.53 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210114 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210114 0 33.92 39.0128 33.28 37.44 18107 37.44 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20210114 0 13.78 14 13.66 13.68 10557 13.68 down down correct
CMPR.US Cimpress plc 20210114 0 95.84 98.065 94.25 95.28 62783 95.28 down down correct
CMPS.US COMPASS Pathways plc 20210114 0 42.19 44.9499 42.19 42.83 311809 42.83 up down incorrect
CMRX.US Chimerix Inc 20210114 0 8.12 8.32 7.92 8.1 880311 8.1 down down correct
CMTL.US Comtech Telecommunications Corp 20210114 0 21.87 22.6899 21.6801 22.33 221146 21.9438 up up correct
CNBKA.US Century Bancorp Inc 20210114 0 80.16 80.75 80.15 80.3 4556 79.7318 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210114 0 12.34 12.636 12.07 12.36 88823 12.36 up up correct
CNDT.US Conduent Incorporated 20210114 0 4.73 4.95 4.71 4.81 1230337 4.81 up up correct
CNET.US ZW Data Action Technologies Inc 20210114 0 3.03 3.29 2.5 2.62 22837381 2.62 down down correct
CNFR.US Conifer Holdings Inc 20210114 0 3.16 3.21 3.07 3.13 62511 3.13 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210114 0 24.12 24.3 24.12 24.24 632 22.6395 up up correct
CNNB.US Cincinnati Bancorp Inc 20210114 0 11.7375 11.8186 11.61 11.75 4197 11.75 up up correct
CNOB.US ConnectOne Bancorp Inc 20210114 0 21.7 22.26 21.5 22.12 116028 21.783 up up correct
CNRLX.US CNRLX 20210114 0 11.59 11.59 11.59 11.59 0 11.59
CNROX.US CNROX 20210114 0 10.32 10.32 10.32 10.32 0 9.5718
CNSL.US Consolidated Communications Holdings Inc 20210114 0 5.26 5.63 5.26 5.63 519136 5.63 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210114 0 1.8585 1.89 1.815 1.88 621323 1.88 up up correct
CNTG.US Centogene N.V 20210114 0 11.67 11.7 11.22 11.24 62894 11.24 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210114 0 188 190 181 181 122100 181 down down correct
CNTY.US Century Casinos Inc 20210114 0 7.21 7.6085 7.21 7.3 356882 7.3 up up correct
CNXC.US Concentrix Corporation 20210114 0 120.02 123.17 117.04 122.83 256000 122.6634 up up correct
CNXN.US PC Connection Inc 20210114 0 51.69 53.5 51.66 52.38 60145 51.3254 up up correct
COCP.US Cocrystal Pharma Inc 20210114 0 1.482 1.58 1.46 1.53 1222628 1.53 up down incorrect
CODA.US Coda Octopus Group Inc 20210114 0 6.07 6.27 5.96 5.96 16034 5.96 down down correct
CODX.US Co 20210114 0 10.129 10.48 10.08 10.16 1070692 10.16 up up correct
COFS.US ChoiceOne Financial Services Inc 20210114 0 30.4 31.21 30.01 30.6 4376 29.5142 up up correct
COGT.US Cogent Biosciences Inc 20210114 0 11.6 12.05 11 11.9 247099 11.9 up up correct
COHR.US Coherent Inc 20210114 0 153 159.355 153 155.4 166376 155.4 up down incorrect
COHU.US Cohu Inc 20210114 0 46 46.9399 45.5 46.27 422157 46.27 up up correct
COKE.US Coca 20210114 0 263.29 265.79 258.51 258.57 30338 257.7916 down down correct
COLB.US Columbia Banking System Inc 20210114 0 41.58 42.97 41.58 42.49 378005 41.311 up up correct
COLL.US Collegium Pharmaceutical Inc 20210114 0 22.05 22.5594 21.94 22.29 311431 22.29 up up correct
COLM.US Columbia Sportswear Company 20210114 0 93.62 94.85 93.51 94.09 210741 93.1538 up up correct
COMM.US CommScope Holding Company Inc 20210114 0 14.51 15.045 14.51 14.95 1586096 14.95 up up correct
COMS.US COMSovereign Holding Corp 20210114 0 2.15 2.18 1.97 1.98 7043 5.94 down down correct
CONE.US CyrusOne Inc 20210114 0 70.66 71.27 70.12 70.31 487455 68.8239 down down correct
CONN.US Conn's Inc 20210114 0 13.86 14.51 13.8305 14.35 340711 14.35 up up correct
CONX.US CONX Corp 20210114 0 10.45 10.5 10.36 10.43 895300 10.43 down down correct
CONXU.US CONX Corp 20210114 0 10.85 10.91 10.82 10.84 103567 10.84 down down correct
CONXW.US CONX Corp 20210114 0 1.96 2.1199 1.76 1.81 259727 1.81 down down correct
COOLU.US Corner Growth Acquisition Corp 20210114 0 10.72 10.73 10.53 10.58 273483 10.58 down down correct
COOP.US Mr. Cooper Group Inc 20210114 0 29.66 30.17 29.45 29.54 580685 29.54 down up incorrect
CORE.US Core 20210114 0 32.26 33.4 32.14 33.16 151242 32.8584 up up correct
CORT.US Corcept Therapeutics Incorporated 20210114 0 27.17 27.92 27.13 27.62 597434 27.62 up up correct
COST.US Costco Wholesale Corporation 20210114 0 366 366.5 361.5553 362.35 2363869 359.606 down down correct
COUP.US Coupa Software Incorporated 20210114 0 353.7 360.82 339.625 340 1058155 340 down down correct
COWN.US Cowen Inc 20210114 0 29.07 30.94 28.77 29.99 843294 29.6806 up up correct
COWNL.US Cowen Group Inc 20210114 0 26.99 27.1971 26.8 26.83 10934 24.9764 down down correct
CPHC.US Canterbury Park Holding Corporation 20210114 0 13.17 13.26 13.1263 13.26 1019 13.26 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210114 0 3.29 3.3 3.249 3.25 27937 3.25 down up incorrect
CPLP.US Capital Product Partners L.P 20210114 0 9.37 9.79 9.35 9.67 64559 9.3425 up up correct
CPRDX.US CPRDX 20210114 0 10.21 10.21 10.21 10.21 0 9.7575
CPREX.US CPREX 20210114 0 10.21 10.21 10.21 10.21 0 9.7395
CPRSX.US CPRSX 20210114 0 10.21 10.21 10.21 10.21 0 9.816
CPRT.US Copart Inc 20210114 0 119.1 119.22 117 117.26 781838 117.26 down down correct
CPRTX.US CPRTX 20210114 0 10.2 10.2 10.2 10.2 0 9.8008
CPRX.US Catalyst Pharmaceuticals Inc 20210114 0 3.5 3.59 3.46 3.53 1811722 3.53 up up correct
CPSH.US CPS Technologies Corporation 20210114 0 8.46 11.81 7.83 9.92 15068070 9.92 up down incorrect
CPSI.US Computer Programs and Systems Inc 20210114 0 29.4 30.245 29.4 29.88 61944 29.88 up up correct
CPSS.US Consumer Portfolio Services Inc 20210114 0 4.76 4.85 4.69 4.7 34908 4.7 down down correct
CPTAG.US Capitala Finance Corp 20210114 0 24.46 24.46 24.35 24.35 420 23.0044 down down correct
CPTAL.US Capitala Finance Corp 20210114 0 24.4 24.4 24.33 24.35 930 22.9434 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210114 0 18.1 18.1 17.65 17.92 74300 16.5208 down up incorrect
CRAI.US CRA International Inc 20210114 0 59 60 58.8 59.42 26358 58.6647 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210114 0 1.6 1.79 1.52 1.74 13660566 1.74 up up correct
CRDF.US Cardiff Oncology Inc 20210114 0 17.75 19.78 17.02 19.57 1054803 19.57 up up correct
CRDFX.US CRDFX 20210114 0 24.18 24.18 24.18 24.18 0 23.436
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210114 0 24.18 24.18 24.18 24.18 0 23.0534
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210114 0 3.35 3.47 3.34 3.44 122713 3.44 up up correct
CRDLX.US CRDLX 20210114 0 24.17 24.17 24.17 24.17 0 23.427
CRDTX.US Griffin Inst Access Credit Fund CL A 20210114 0 24.18 24.18 24.18 24.18 0 23.436
CREDX.US CREDX 20210114 0 10.43 10.43 10.43 10.43 0 9.9724
CREG.US China Recycling Energy Corporation 20210114 0 6.6 6.6832 6.1 6.18 227883 6.18 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210114 0 5.4 5.58 5.3585 5.52 181340 5.52 up up correct
CREX.US Creative Realities Inc 20210114 0 1.46 1.54 1.45 1.54 260638 1.54 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210114 0 0.2347 0.2347 0.2347 0.2347 392 0.2347
CRIS.US Curis Inc 20210114 0 10.56 12.45 10.41 11.79 2149764 11.79 up up correct
CRKN.US Crown ElectroKinetics Corp 20210114 0 3.55 3.55 3.55 3.55 0 3.55
CRMD.US CorMedix Inc 20210114 0 8.88 9.08 8.81 8.9 583013 8.9 up up correct
CRMT.US America's Car 20210114 0 121.28 126.08 121.2 124.53 33061 124.53 up up correct
CRNC.US Cerence Inc 20210114 0 104.32 115.14 104.23 113.98 1135607 113.98 up up correct
CRNT.US Ceragon Networks Ltd 20210114 0 3.18 3.29 3.11 3.15 1179358 3.15 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210114 0 14.12 15.13 13.9 14.78 143544 14.78 up up correct
CRON.US Cronos Group Inc 20210114 0 10.91 11.62 10.9 11.26 9774139 11.26 up up correct
CROX.US Crocs Inc 20210114 0 77.27 78.68 75.8 76.01 772629 76.01 down down correct
CRSP.US CRISPR Therapeutics AG 20210114 0 196.99 215.1 196.09 210.04 2723891 210.04 up up correct
CRSR.US Corsair Gaming Inc 20210114 0 42.3782 43.28 40.0676 40.3 1991768 40.3 down down correct
CRTD.US Creatd Inc 20210114 0 4.56 4.61 4.17 4.44 84767 4.44 down down correct
CRTDW.US Creatd Inc 20210114 0 1.8 2.26 1.7995 1.88 19610 1.88 up up correct
CRTO.US Criteo S.A 20210114 0 19.23 19.64 19.23 19.36 294533 19.36 up up correct
CRTX.US Cortexyme Inc 20210114 0 29.61 32.38 29.61 31.91 255119 31.91 up up correct
CRUS.US Cirrus Logic Inc 20210114 0 94.58 97.82 94.25 97.55 541572 97.55 up down incorrect
CRVL.US CorVel Corporation 20210114 0 106.76 108.27 105.38 105.38 28912 105.38 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210114 0 3.86 4.43 3.83 4.13 793256 4.13 up up correct
CRWD.US CrowdStrike Holdings Inc 20210114 0 228.65 231.9 222.76 225.62 3101836 225.62 down down correct
CRWS.US Crown Crafts Inc 20210114 0 7.2 7.31 7.1601 7.3 30352 6.6707 up up correct
CSBR.US Champions Oncology Inc 20210114 0 11.11 11.298 11.04 11.23 17083 11.23 up up correct
CSCO.US Cisco Systems Inc 20210114 0 44.87 45.6 44.85 45.15 22333480 44.2221 up up correct
CSCW.US Color Star Technology Co. Ltd 20210114 0 0.873 0.895 0.771 0.8639 18704770 0.8639 down down correct
CSGP.US CoStar Group Inc 20210114 0 891.47 899.61 865.95 868.28 200658 86.828 down down correct
CSGS.US CSG Systems International Inc 20210114 0 44.18 44.3392 43.54 43.6 181753 42.6972 down down correct
CSII.US Cardiovascular Systems Inc 20210114 0 44.97 45.84 44.55 45.66 143197 45.66 up up correct
CSIQ.US Canadian Solar Inc 20210114 0 55 56.8 54.45 55.62 1641940 55.62 up up correct
CSPI.US CSP Inc 20210114 0 9.5 10.4 9.5 10.4 13476 10.4 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210114 0 15.76 15.7812 15.6725 15.73 258178 14.695 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210114 0 22.16 24.4599 22.16 24.42 150874 24.42 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210114 0 25.2 25.2 25.08 25.14 4300 22.9486 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210114 0 24.42 24.8 24.4 24.59 7045 22.4942 up down incorrect
CSTE.US Caesarstone Ltd 20210114 0 13.35 13.5 13.3 13.32 93594 13.0389 down down correct
CSTL.US Castle Biosciences Inc 20210114 0 75 77.5 75 75.62 213149 75.62 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20210114 0 16.1792 16.305 16.08 16.12 70490 15.9313 down down correct
CSWC.US Capital Southwest Corporation 20210114 0 18.51 18.6 18.36 18.5 76037 16.744 down down correct
CSWI.US CSW Industrials Inc 20210114 0 121.98 125.489 121.13 124.28 27807 123.7 up up correct
CSX.US CSX Corporation 20210114 0 94.71 94.85 93.28 93.49 3286205 30.8158 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210114 0 10.51 10.63 10.5 10.54 82548 10.54 up up correct
CTAS.US Cintas Corporation 20210114 0 336.5 336.5 326.51 327.14 688322 324.2202 down down correct
CTBI.US Community Trust Bancorp Inc 20210114 0 39.08 39.27 38.605 38.93 89030 37.5411 down down correct
CTG.US Computer Task Group Incorporated 20210114 0 6.7 6.7837 6.5 6.55 30193 6.55 down up incorrect
CTHR.US Charles & Colvard Ltd 20210114 0 1.33 1.35 1.3 1.32 102119 1.32 down up incorrect
CTIB.US Yunhong CTI Ltd 20210114 0 1.93 2.0499 1.9201 2.04 516796 2.04 up up correct
CTIC.US CTI BioPharma Corp 20210114 0 3.3 3.4 3.27 3.29 360715 3.29 down down correct
CTLP.US Cantaloupe Inc 20210114 0 10.6 10.68 10.255 10.55 161031 10.55 down down correct
CTMX.US CytomX Therapeutics Inc 20210114 0 7.68 7.92 7.64 7.85 466079 7.85 up up correct
CTRE.US CareTrust REIT Inc 20210114 0 23.13 23.24 22.465 22.54 651365 21.4993 down up incorrect
CTRM.US Castor Maritime Inc 20210114 0 0.364 0.37 0.3211 0.36 27998691 3.6 down down correct
CTRN.US Citi Trends Inc 20210114 0 60.11 63.02 59.93 62.42 265246 62.42 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210114 0 79.34 80.22 79.07 80.05 2360498 79.0438 up up correct
CTSO.US Cytosorbents Corporation 20210114 0 9.19 9.245 8.75 8.82 436386 8.82 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210114 0 1.09 1.19 1.07 1.14 1415402 1.14 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210114 0 0.2681 0.3198 0.2502 0.3 2261 0.3 up up correct
CTXS.US Citrix Systems Inc 20210114 0 132.515 132.92 130.87 131.99 1190865 130.1411 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210114 0 5.8007 5.8524 5.7801 5.7904 15971 4.878 down down correct
CUE.US Cue Biopharma Inc 20210114 0 12.69 13.14 12.61 12.73 312826 12.73 up up correct
CUEN.US Cuentas Inc 20210114 0 2.79 2.99 2.79 2.99 270 7.475 up up correct
CURI.US CuriosityStream Inc 20210114 0 17.1 17.29 16.53 16.85 1119231 16.85 down up incorrect
CURIW.US CuriosityStream Inc 20210114 0 5.66 5.69 5.015 5.25 223966 5.25 down down correct
CUTR.US Cutera Inc 20210114 0 23.99 25.35 23.89 24.9 115002 24.9 up up correct
CVAC.US CureVac N.V 20210114 0 99.48 101.79 98.485 100.59 257267 100.59 up down incorrect
CVBF.US CVB Financial Corp 20210114 0 21.42 21.63 21.23 21.445 837313 20.7306 up up correct
CVCO.US Cavco Industries Inc 20210114 0 185.35 187.935 183.425 186.73 43098 186.73 up up correct
CVCY.US Central Valley Community Bancorp 20210114 0 16.2 16.56 16.18 16.28 19244 15.8957 up up correct
CVET.US Covetrus Inc 20210114 0 33.8 38.82 33.69 38.42 1840702 38.42 up up correct
CVGI.US Commercial Vehicle Group Inc 20210114 0 8.7 9.005 8.65 8.88 258296 8.88 up up correct
CVGW.US Calavo Growers Inc 20210114 0 71.07 73.98 70.27 73.01 89490 71.009 up up correct
CVLG.US Covenant Logistics Group Inc 20210114 0 15.63 16.49 15.58 15.96 59954 15.96 up up correct
CVLT.US Commvault Systems Inc 20210114 0 57.84 58.5 57.12 57.23 297923 57.23 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210114 0 17.76 18.25 17.76 18.07 14324 17.5801 up up correct
CVV.US CVD Equipment Corporation 20210114 0 4.2032 5.11 4.19 4.7 133022 4.7 up up correct
CWBC.US Community West Bancshares 20210114 0 9 9 8.9 8.96 9836 8.7584 down down correct
CWBR.US CohBar Inc 20210114 0 1.39 1.45 1.39 1.43 390756 1.43 up up correct
CWCO.US Consolidated Water Co. Ltd 20210114 0 13.11 13.1327 12.85 13.04 72134 12.7697 down up incorrect
CWST.US Casella Waste Systems Inc 20210114 0 56.01 56.99 53.43 54.15 505688 54.15 down down correct
CXDC.US China XD Plastics Company Limited 20210114 0 1.05 1.2 1.05 1.17 1439907 1.17 up up correct
CXDO.US Crexendo Inc 20210114 0 6.84 8.38 6.72 7.42 243529 7.42 up up correct
CYAD.US Celyad Oncology SA 20210114 0 8.41 8.44 8.28 8.44 11224 8.44 up up correct
CYAN.US Cyanotech Corporation 20210114 0 3.29 3.3 3.19 3.2306 6942 3.2306 down down correct
CYBE.US CyberOptics Corporation 20210114 0 23.94 25.53 23.94 25.11 94792 25.11 up up correct
CYBR.US CyberArk Software Ltd 20210114 0 157.09 160.485 156.825 158.2 264023 158.2 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210114 0 8.87 9.46 8.72 9.01 192768 9.01 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20210114 0 9 9.045 8.4 8.4 1300 7.9907 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20210114 0 3.61 3.67 3.38 3.42 316036 3.42 down down correct
CYRN.US Cyren Ltd 20210114 0 1.15 1.1542 1.1 1.13 573008 1.13 down down correct
CYRX.US Cryoport Inc 20210114 0 58.24 68.1 57.29 67.35 1340669 67.35 up up correct
CYTH.US Cyclo Therapeutics Inc 20210114 0 5.09 5.73 5.09 5.54 473929 5.54 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210114 0 1.4 1.69 1.285 1.56 23900 1.56 up up correct
CYTK.US Cytokinetics Incorporated 20210114 0 19.5 20.06 19 19.8 1767278 19.8 up up correct
CYTO.US Auris Medical Holding Ltd 20210114 0 2.7746 2.82 2.67 2.82 653109 2.82 up up correct
CYXT.US Cyxtera Technologies Inc 20210114 0 11.1 11.3291 10.7 10.78 727976 10.78 down up incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210114 0 2.67 2.73 2.3 2.3199 100524 2.3199 down down correct
CZNC.US Citizens & Northern Corporation 20210114 0 20.75 21.11 20.601 21.03 26716 20.065 up up correct
CZR.US Caesars Entertainment Inc 20210114 0 77.46 79.47 77.33 78.16 2028860 78.16 up up correct
CZWI.US Citizens Community Bancorp Inc 20210114 0 11.12 11.2 11.12 11.2 1703 10.9673 up up correct
DADA.US Dada Nexus Limited 20210114 0 41.31 43.74 41.3 41.64 1422679 41.64 up up correct
DAKT.US Daktronics Inc 20210114 0 5.25 5.39 5.2197 5.28 133979 5.28 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210114 0 1.85 1.92 1.84 1.91 18773 7.1507 up up correct
DARE.US Daré Bioscience Inc 20210114 0 1.36 1.62 1.36 1.54 3550121 1.54 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210114 0 10.4601 10.58 10.35 10.55 73623 10.55 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210114 0 11.349 11.3528 11.06 11.06 25344 11.06 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210114 0 1.62 1.74 1.6 1.66 259580 1.66 up up correct
DBVT.US DBV Technologies S.A 20210114 0 3.73 3.801 3.69 3.74 629060 3.74 up up correct
DBX.US Dropbox Inc 20210114 0 22.47 23.155 22.4671 22.69 6976145 22.69 up up correct
DCBO.US Docebo Inc 20210114 0 58.611 59.21 57.37 58.32 13500 58.32 down down correct
DCOM.US Dime Community Bancshares Inc 20210114 0 17.66 18.01 17.66 17.79 106885 17.2525 up up correct
DCOMP.US Dime Community Bancshares Inc 20210114 0 25.15 25.38 25.15 25.16 15000 23.848 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210114 0 52.26 52.67 51 51.17 674841 51.17 down down correct
DCT.US Duck Creek Technologies Inc 20210114 0 48.55 51.13 46.89 46.93 628060 46.93 down down correct
DCTH.US Delcath Systems Inc 20210114 0 17.09 17.27 16.55 17.02 58100 17.02 down down correct
DDOG.US Datadog Inc 20210114 0 105.41 106.2072 101.16 101.84 2129108 101.84 down down correct
DENN.US Denny's Corporation 20210114 0 15.32 16.42 15.32 16.33 1626782 16.33 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210114 0 1.25 1.25 1.14 1.17 2590737 1.17 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210114 0 10.91 11.87 10.85 11.2 62247 11.2 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210114 0 11.25 11.25 11.25 11.25 8558 11.25
DFPHW.US DFP Healthcare Acquisitions Corp 20210114 0 2.5 2.5 1.99 2.39 29002 2.39 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210114 0 0.92 0.94 0.86 0.88 243914 0.88 down down correct
DGICA.US Donegal Group Inc 20210114 0 14.11 14.22 14.07 14.13 23182 13.536 up up correct
DGII.US Digi International Inc 20210114 0 18.85 19.57 18.7218 19.34 165234 19.34 up up correct
DGLY.US Digital Ally Inc 20210114 0 2.99 3.1 2.88 2.9 10059490 2.9 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210114 0 13.46 14.6214 12.89 13.29 280301 13.29 down down correct
DHC.US Diversified Healthcare Trust 20210114 0 4.49 4.67 4.36 4.6 1069106 4.5675 up up correct
DHCNI.US DHCNI 20210114 0 23.43 23.48 23.21 23.48 28300 22.469 up up correct
DHCNL.US Diversified Healthcare Trust 20210114 0 24.25 24.41 24.25 24.4 17223 24.4 up up correct
DHIL.US Diamond Hill Investment Group Inc 20210114 0 156.383 156.41 154.02 154.05 8036 151.4374 down up incorrect
DIOD.US Diodes Incorporated 20210114 0 79.12 80.64 78.65 79.15 273800 79.15 up up correct
DISCA.US Discovery Inc 20210114 0 37.04 38.44 36.32 37.25 11860900 37.25 up up correct
DISCB.US Discovery Inc 20210114 0 38.44 40.1835 38.05 38.05 1468 38.05 down down correct
DISCK.US Discovery Inc 20210114 0 32.03 33.18 31.44 32.51 7559047 32.51 up down incorrect
DISH.US DISH Network Corporation 20210114 0 32.94 33.97 32.5 33.53 4614247 33.53 up up correct
DJCO.US Daily Journal Corporation 20210114 0 353.19 353.19 338.25 339.93 4037 339.93 down down correct
DKNG.US DraftKings Inc 20210114 0 55.07 56.77 54.6 54.92 11362015 54.92 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210114 0 10.99 11.19 10.65 10.84 456100 10.84 down up incorrect
DLHC.US DLH Holdings Corp 20210114 0 11.25 11.96 11.15 11.15 40426 11.15 down down correct
DLPN.US Dolphin Entertainment Inc 20210114 0 4.14 4.28 4 4.04 681157 4.04 down down correct
DLTH.US Duluth Holdings Inc 20210114 0 12.36 12.72 11.98 12.52 197954 12.52 up up correct
DLTR.US Dollar Tree Inc 20210114 0 112.67 112.96 109.65 109.97 1996306 109.97 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210114 0 9.47 10.04 9.47 9.81 138504 9.81 up up correct
DMLP.US Dorchester Minerals L.P 20210114 0 13.06 13.29 12.9646 13.19 86562 12.0273 up up correct
DMRC.US Digimarc Corporation 20210114 0 46.25 50.49 44.7 45.34 115166 45.34 down up incorrect
DMTK.US DermTech Inc 20210114 0 41.85 42.33 39.16 39.67 1898620 39.67 down down correct
DNLI.US Denali Therapeutics Inc 20210114 0 76.19 77.449 73.2 73.99 464870 73.99 down down correct
DOCU.US DocuSign Inc 20210114 0 256.88 258.27 247.77 250.25 2717821 250.25 down down correct
DOGZ.US Dogness (International) Corporation 20210114 0 2.3 3.3 2.23 2.695 6816847 2.695 up up correct
DOMO.US Domo Inc 20210114 0 64.84 69.89 64.68 69.5 705712 69.5 up down incorrect
DOOO.US BRP Inc 20210114 0 64.87 66.25 64.87 65.46 29274 65.2239 up up correct
DORM.US Dorman Products Inc 20210114 0 95.77 97.91 92.59 97.5 138051 97.5 up up correct
DOX.US Amdocs Limited 20210114 0 70.64 71.055 70.1 70.33 543551 69.0379 down down correct
DOYU.US DouYu International Holdings Limited 20210114 0 12.44 12.625 12.05 12.56 4899171 12.56 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20210114 0 8.05 8.7 6.8 7.65 869185 7.65 down down correct
DRIO.US DarioHealth Corp 20210114 0 15.81 17.869 15.55 17.39 109503 17.39 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210114 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210114 0 23.68 24.54 23.5 24.35 1782688 24.35 up up correct
DRRX.US DURECT Corporation 20210114 0 2.11 2.13 2.04 2.11 886132 2.11
DRTT.US DIRTT Environmental Solutions Ltd 20210114 0 2.29 2.36 2.18 2.34 333773 2.34 up up correct
DSAC.US Duddell Street Acquisition Corp 20210114 0 10.25 10.25 10.19 10.25 36800 10.25
DSACU.US Duddell Street Acquisition Corp 20210114 0 10.69 10.95 10.69 10.95 5768 10.95 up up correct
DSACW.US Duddell Street Acquisition Corp 20210114 0 1.6005 1.7099 1.58 1.59 5273 1.59 down down correct
DSGX.US The Descartes Systems Group Inc 20210114 0 57.42 59.41 57.42 58.96 100528 58.96 up up correct
DSKE.US Daseke Inc 20210114 0 5.86 5.9424 5.62 5.72 336153 5.72 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210114 0 0.165 0.1798 0.1601 0.1719 84556 0.1719 up up correct
DSPG.US DSP Group Inc 20210114 0 16.62 16.79 16.32 16.48 201413 16.48 down down correct
DSWL.US Deswell Industries Inc 20210114 0 3.1 3.1 3.05 3.1 21443 2.969
DTEA.US DAVIDsTEA Inc 20210114 0 2.75 2.79 2.64 2.7 158352 2.7 down down correct
DTIL.US Precision BioSciences Inc 20210114 0 9.9 10.635 9.8 10.39 1228596 10.39 up up correct
DTSS.US Datasea Inc 20210114 0 3.33 5.75 3.16 3.55 84564016 3.55 up down incorrect
DTST.US Data Storage Corporation 20210114 0 0.315 0.3812 0.31 0.3241 266833 0.3241 up up correct
DUNEU.US Dune Acquisition Corporation 20210114 0 10.65 10.65 10.5 10.52 33967 10.52 down down correct
DUO.US Fangdd Network Group Ltd 20210114 0 8.15 8.73 8.08 8.23 164476 8.23 up up correct
DUOT.US Duos Technologies Group Inc 20210114 0 4.79 5.58 4.7515 5.35 78360 5.35 up down incorrect
DVAX.US Dynavax Technologies Corporation 20210114 0 5.08 5.26 5.015 5.14 2422397 5.14 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210114 0 4 4.25 3.85 4.12 21100 4.12 up up correct
DWSN.US Dawson Geophysical Company 20210114 0 2.57 2.7 2.57 2.68 27615 2.68 up up correct
DXCM.US DexCom Inc 20210114 0 362.18 364.2739 350.0396 352.08 890619 352.08 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210114 0 0.3373 0.3895 0.3333 0.373 1495012 0.373 up up correct
DXPE.US DXP Enterprises Inc 20210114 0 26.66 27.13 26.24 26.9 100652 26.9 up up correct
DXYN.US The Dixie Group Inc 20210114 0 3.2 3.498 3.17 3.45 244096 3.45 up up correct
DYAI.US Dyadic International Inc 20210114 0 5.25 5.6 5.24 5.58 73037 5.58 up up correct
DYN.US Dyne Therapeutics Inc 20210114 0 29.31 29.93 27.12 29.05 136787 29.05 down down correct
DYNT.US Dynatronics Corporation 20210114 0 1.03 1.03 0.99 1.01 242067 1.01 down down correct
DZSI.US DZS Inc 20210114 0 18.56 18.6 17.24 17.31 139919 17.31 down up incorrect
EA.US Electronic Arts Inc 20210114 0 136.83 139.38 136.13 138.94 3511759 138.2529 up up correct
EACPU.US Edify Acquisition Corp 20210114 0 10 10 10 10 0 10
EAR.US Eargo Inc 20210114 0 60.42 61.29 54.73 56.32 323543 56.32 down down correct
EAST.US Eastside Distilling Inc 20210114 0 1.47 1.48 1.39 1.41 82951 1.41 down down correct
EBAY.US eBay Inc 20210114 0 55.83 55.83 54.98 55.27 6937900 54.6614 down down correct
EBAYL.US eBay Inc. NT 56 20210114 0 25.76 25.85 25.59 25.84 61285 25.84 up up correct
EBC.US Eastern Bankshares Inc 20210114 0 16.32 16.59 16.09 16.51 640300 16.2612 up down incorrect
EBIX.US Ebix Inc 20210114 0 39.95 43.61 39.95 43.31 391233 42.8481 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210114 0 22.26 22.485 21.7 22.33 46458 21.8858 up up correct
EBON.US Ebang International Holdings Inc 20210114 0 6.18 6.25 5.75 5.935 5808325 5.935 down down correct
EBSB.US Meridian Bancorp Inc 20210114 0 16.05 16.28 15.94 16.22 95181 15.9776 up up correct
EBTC.US Enterprise Bancorp Inc 20210114 0 27.18 28.33 27 28.24 20035 27.6284 up up correct
ECHO.US Echo Global Logistics Inc 20210114 0 27.33 27.99 27.11 27.78 146312 27.78 up up correct
ECOL.US US Ecology Inc 20210114 0 38.01 38.53 37.77 37.98 180266 37.98 down down correct
ECOLW.US US Ecology Inc 20210114 0 6.5 6.75 6.5 6.6 5127 6.6 up up correct
ECOR.US electroCore Inc 20210114 0 1.73 1.73 1.68 1.72 347513 1.72 down up incorrect
ECPG.US Encore Capital Group Inc 20210114 0 33.01 33.61 32.64 33.25 352299 33.25 up up correct
EDAP.US EDAP TMS S.A 20210114 0 6.38 7 6.38 6.9 454340 6.9 up down incorrect
EDIT.US Editas Medicine Inc 20210114 0 73.63 76.95 72.9701 75.92 2509183 75.92 up up correct
EDRY.US EuroDry Ltd 20210114 0 6.34 6.52 6.1139 6.12 30585 6.12 down down correct
EDSA.US Edesa Biotech Inc 20210114 0 4.86 5.04 4.85 4.95 49458 4.95 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210114 0 3.14 3.24 3.1 3.16 104255 3.16 up up correct
EDUC.US Educational Development Corporation 20210114 0 14.87 14.99 14.6 14.99 11244 14.4832 up up correct
EEFT.US Euronet Worldwide Inc 20210114 0 145.09 146.98 143.99 144.19 201653 144.19 down down correct
EFOI.US Energy Focus Inc 20210114 0 4.99 5.18 4.86 5.06 92338 5.06 up up correct
EFSC.US Enterprise Financial Services Corp 20210114 0 37.43 38.18 36.77 37.85 122437 37.2524 up down incorrect
EGAN.US eGain Corporation 20210114 0 11.46 12.03 11.37 11.48 506018 11.48 up down incorrect
EGBN.US Eagle Bancorp Inc 20210114 0 45.22 45.71 44.525 45.46 108917 44.6535 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210114 0 23.09 24.88 23.09 24.05 93206 22.8466 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210114 0 3.68 4.13 3.68 4.12 174734 4.12 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210114 0 49.53 50.8 49.25 50.73 62541 50.73 up up correct
EH.US EHang Holdings Limited 20210114 0 39.7 49.86 39.6 44.46 6123863 44.46 up up correct
EHTH.US eHealth Inc 20210114 0 71 71.96 69.75 70.47 840666 70.47 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210114 0 11.4 12.14 11.284 11.86 419694 11.86 up down incorrect
EIOAX.US EIOAX 20210114 0 9.41 9.41 9.41 9.41 0 9.2241
EIOMX.US EIOMX 20210114 0 9.31 9.31 9.31 9.31 0 9.0806
EKSO.US Ekso Bionics Holdings Inc 20210114 0 8.58 9.33 7.95 8.04 440645 8.04 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210114 0 14.31 14.73 13.9 14.25 119282 14.25 down down correct
ELMS.US Forum Merger III Corp 20210114 0 13.65 13.99 13.4 13.72 1558693 13.72 up down incorrect
ELMSW.US Electric Last Mile Solutions Inc 20210114 0 14.83 15.05 14.44 14.55 131000 14.55 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210114 0 4.05 4.26 4.04 4.18 58839 4.18 up up correct
ELSE.US Electro 20210114 0 4.72 4.98 4.6901 4.79 37508 4.79 up down incorrect
ELTK.US Eltek Ltd 20210114 0 5.45 5.74 5.42 5.63 54906 5.63 up up correct
ELYS.US Elys Game Technology Corp 20210114 0 5.54 6.48 5.4819 6.38 2177307 6.38 up up correct
EMCF.US Emclaire Financial Corp 20210114 0 30.42 30.42 30.42 30.42 179 29.1482
EMKR.US EMCORE Corporation 20210114 0 5.5 5.64 5.09 5.1 321472 5.1 down down correct
EML.US The Eastern Company 20210114 0 25.61 26.1131 24.97 25.63 11512 25.2261 up up correct
ENDP.US Endo International plc 20210114 0 7.21 7.3702 7.09 7.22 3671275 7.22 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210114 0 10.46 10.5 10.4 10.45 482400 10.45 down down correct
ENG.US ENGlobal Corporation 20210114 0 7.62 8.57 7.24 7.53 5465435 7.53 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210114 0 10.33 10.46 10.11 10.29 52032 10.29 down down correct
ENOB.US Enochian Biosciences Inc 20210114 0 3.11 3.3 3.11 3.21 176162 3.21 up up correct
ENPH.US Enphase Energy Inc 20210114 0 207.04 216.22 206.5 208.83 2773012 208.83 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210114 0 12.732 12.93 11.97 12.93 2440 12.93 up up correct
ENSG.US The Ensign Group Inc 20210114 0 84 86.15 83.64 84.72 273063 84.5079 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210114 0 45.44 48.63 45.44 48.34 105425 48.34 up up correct
ENTG.US Entegris Inc 20210114 0 106.72 109.15 106.72 108.6 1080016 108.3079 up up correct
ENTX.US Entera Bio Ltd 20210114 0 1.19 1.25 1.19 1.24 250323 1.24 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210114 0 0.2 0.2 0.18 0.2 3984 0.2
ENVB.US Enveric Biosciences Inc 20210114 0 4.25 4.28 4.07 4.17 796629 4.17 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210114 0 10.61 11.36 10.56 10.66 5600900 10.66 up up correct
EOLS.US Evolus Inc 20210114 0 5.345 5.99 5.18 5.65 1111215 5.65 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20210114 0 28.5714 29.49 22.28 24.56 4886717 24.56 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20210114 0 13.28 15.14 9 10.98 973101 10.98 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210114 0 53.93 55.092 53.04 53.35 166006 53.35 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210114 0 11.115 11.23 10.765 10.85 2675200 10.85 down down correct
EPIX.US ESSA Pharma Inc 20210114 0 16.16 16.62 14.8 15.83 791810 15.83 down down correct
EPSN.US Epsilon Energy Ltd 20210114 0 3.98 4.085 3.94 4.05 15348 4.05 up up correct
EPZM.US Epizyme Inc 20210114 0 11.62 11.99 11.55 11.96 657902 11.96 up down incorrect
EQ.US Equillium Inc 20210114 0 5.62 5.66 5.1 5.28 439598 5.28 down down correct
EQBK.US Equity Bancshares Inc 20210114 0 23.645 24.03 23.55 23.87 54178 23.7584 up up correct
EQIX.US Equinix Inc. (REIT) 20210114 0 689.05 692.88 684.95 689.67 530075 679.1107 up up correct
EQOS.US Diginex Limited 20210114 0 19.05 20.3 18.31 19.19 689892 19.19 up down incorrect
ERES.US East Resources Acquisition Company 20210114 0 10.59 10.6 10.36 10.44 109058 10.44 down down correct
ERESU.US East Resources Acquisition Company 20210114 0 11.2867 11.36 11.17 11.2 23081 11.2 down down correct
ERESW.US East Resources Acquisition Company 20210114 0 1.68 1.7398 1.5 1.58 81679 1.58 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210114 0 11.75 11.9 11.67 11.69 9046845 11.4659 down down correct
ERIE.US Erie Indemnity Company 20210114 0 255.03 255.03 246.98 249.75 41833 245.8631 down down correct
ERII.US Energy Recovery Inc 20210114 0 14.17 14.8156 14.16 14.73 262613 14.73 up up correct
ERYP.US ERYTECH Pharma S.A 20210114 0 10.9 11.19 10.6498 10.99 19117 10.99 up up correct
ESBK.US Elmira Savings Bank 20210114 0 12 12 11.95 11.95 10628 11.5104 down down correct
ESCA.US Escalade Incorporated 20210114 0 22 23.7999 21.91 22.42 190156 21.8398 up down incorrect
ESEA.US Euroseas Ltd 20210114 0 6.92 7.48 6.901 7.38 63541 7.38 up up correct
ESGR.US Enstar Group Limited 20210114 0 218.42 220.9 215.745 217.48 19778 217.48 down down correct
ESGRO.US Enstar Group Limited 20210114 0 26.85 27 26.83 26.97 13105 25.293 up up correct
ESGRP.US Enstar Group Limited 20210114 0 28.13 28.3484 28.1 28.23 8731 26.5769 up up correct
ESLT.US Elbit Systems Ltd 20210114 0 134.98 141.28 134.98 140.26 76142 138.5488 up up correct
ESPR.US Esperion Therapeutics Inc 20210114 0 27.12 27.745 26.37 26.75 1126876 26.75 down down correct
ESQ.US Esquire Financial Holdings Inc 20210114 0 21.4 21.595 20.52 20.96 28411 20.96 down down correct
ESSA.US ESSA Bancorp Inc 20210114 0 15.4632 15.57 15.23 15.3 16206 14.8665 down down correct
ESSC.US East Stone Acquisition Corporation 20210114 0 10.15 10.1699 10.07 10.12 462786 10.12 down down correct
ESSCR.US East Stone Acquisition Corporation 20210114 0 0.57 0.5899 0.42 0.481 458835 0.481 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20210114 0 11.8 11.8 11.8 11.8 1035 11.8
ESSCW.US East Stone Acquisition Corporation 20210114 0 0.87 0.8999 0.83 0.88 431805 0.88 up up correct
ESTA.US Establishment Labs Holdings Inc 20210114 0 49.51 50.87 46.53 48 161393 48 down down correct
ESXB.US Community Bankers Trust Corporation 20210114 0 7.26 7.43 7.2033 7.37 29774 7.1773 up up correct
ET.US PE 20210114 0 23.23 23.68 23.23 23.68 30239 22.7467 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210114 0 10.45 10.49 10.39 10.4 720355 10.4 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210114 0 10.99 11.14 10.99 11.04 108173 11.04 up down incorrect
ETACW.US E.Merge Technology Acquisition Corp 20210114 0 2.02 2.2 1.91 2 257878 2 down down correct
ETNB.US 89bio Inc 20210114 0 21.65 22 21.2969 21.56 190308 21.56 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20210114 0 8.63 9.225 8.63 9.12 208007 9.12 up down incorrect
ETSY.US Etsy Inc 20210114 0 207.25 221.1199 207 211.52 5038639 211.52 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210114 0 2.35 2.55 2.3 2.53 434213 2.53 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210114 0 10.64 10.66 10.325 10.325 12900 10.325 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210114 0 10.75 10.9 10.75 10.9 21858 10.9 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210114 0 1.58 1.65 1.51 1.51 32000 1.51 down down correct
EVBG.US Everbridge Inc 20210114 0 142.9 147 141.95 143.57 432727 143.57 up up correct
EVER.US EverQuote Inc 20210114 0 38.44 39.59 37.76 39.51 193653 39.51 up up correct
EVFM.US Evofem Biosciences Inc 20210114 0 2.67 2.79 2.63 2.66 2124205 2.66 down down correct
EVGN.US Evogene Ltd 20210114 0 5.51 6.49 5.47 5.95 3146618 5.95 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210114 0 13.11 13.25 12.84 13.1 511991 13.1 down down correct
EVGOW.US EVgo Equity Warrants 20210114 0 3 3.75 2.65 2.9 180033 2.9 down up incorrect
EVK.US Ever 20210114 0 3.68 3.68 3.48 3.51 117989 3.51 down down correct
EVLO.US Evelo Biosciences Inc 20210114 0 13.62 14.24 13.3942 13.78 154218 13.78 up down incorrect
EVLV.US Newhold Investment Corp 20210114 0 10.3158 10.5 10.23 10.27 45658 10.27 down down correct
EVOK.US Evoke Pharma Inc 20210114 0 2.6 3.05 2.6 2.91 2059256 2.91 up up correct
EVOL.US Evolving Systems Inc 20210114 0 2.33 2.3399 2.21 2.27 92380 2.27 down down correct
EVOP.US EVO Payments Inc 20210114 0 27.86 28.19 27.22 27.77 363713 27.77 down down correct
EWBC.US East West Bancorp Inc 20210114 0 61.46 62.45 60.82 62.37 1107549 61.2539 up up correct
EXAS.US Exact Sciences Corporation 20210114 0 146.12 149.87 144.52 147.29 1339698 147.29 up down incorrect
EXC.US Exelon Corporation 20210114 0 42.79 43.01 42.3298 42.58 4328454 41.1733 down down correct
EXEL.US Exelixis Inc 20210114 0 24.338 24.48 23.57 23.78 3229716 23.78 down down correct
EXLS.US ExlService Holdings Inc 20210114 0 85.33 86.87 85.33 85.83 83582 85.83 up up correct
EXPD.US Expeditors International of Washington Inc 20210114 0 95.37 96.23 94.22 94.44 1256477 93.5719 down down correct
EXPE.US Expedia Group Inc 20210114 0 141.12 146.41 141.12 144.17 2666137 144.17 up up correct
EXPI.US eXp World Holdings Inc 20210114 0 75.36 80 75.08 77.41 636262 38.6392 up up correct
EXPO.US Exponent Inc 20210114 0 94.3 95.94 93.11 94.72 159973 93.9858 up up correct
EXTR.US Extreme Networks Inc 20210114 0 7.68 7.92 7.67 7.77 550652 7.77 up up correct
EYE.US National Vision Holdings Inc 20210114 0 51.1 52.61 51.03 51.85 305845 51.85 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210114 0 6.38 6.4 6.21 6.35 75620 6.35 down up incorrect
EYEN.US Eyenovia Inc 20210114 0 6.64 6.7 6.25 6.57 210007 6.57 down down correct
EYES.US Second Sight Medical Products Inc 20210114 0 1.87 1.94 1.7 1.76 2122375 1.76 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210114 0 0.2 0.2 0.18 0.1802 57711 0.1802 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210114 0 10.33 10.99 10.33 10.95 114039 10.95 up up correct
EZPW.US EZCORP Inc 20210114 0 4.73 4.84 4.71 4.79 549931 4.79 up up correct
FAMI.US Farmmi Inc 20210114 0 1.21 1.39 1.21 1.33 1906632 1.33 up up correct
FANG.US Diamondback Energy Inc 20210114 0 62.49 64.07 61.54 61.93 3008589 60.6563 down down correct
FANH.US Fanhua Inc 20210114 0 13.6 13.81 13.38 13.68 43131 12.8329 up down incorrect
FARM.US Farmer Bros. Co 20210114 0 5.65 5.78 5.57 5.61 188449 5.61 down down correct
FARO.US FARO Technologies Inc 20210114 0 73.28 74.71 73.105 73.51 61313 73.51 up up correct
FAST.US Fastenal Company 20210114 0 50.98 51.03 49.94 50.32 2209767 49.2437 down down correct
FAT.US FAT Brands Inc 20210114 0 6.51 6.54 6.25 6.51 31724 6.2126
FATBP.US FAT Brands Inc 20210114 0 16.3 16.3 16.14 16.3 2100 14.9275
FATBW.US FAT Brands Inc 20210114 0 3.2499 3.25 3.2499 3.25 364 3.25 up up correct
FATE.US Fate Therapeutics Inc 20210114 0 114.47 121.16 114.1646 117.4 734892 117.4 up down incorrect
FB.US Meta Platforms Inc. 20210114 0 253.4 255.03 244.61 245.64 29739400 245.64 down down correct
FBIO.US Fortress Biotech Inc 20210114 0 3.48 3.65 3.45 3.58 559242 3.58 up down incorrect
FBIOP.US Fortress Biotech Inc 20210114 0 20.05 20.815 20.05 20.48 19578 18.803 up up correct
FBIZ.US First Business Financial Services Inc 20210114 0 20.15 20.33 20.06 20.06 6050 19.5197 down down correct
FBMS.US The First Bancshares Inc 20210114 0 32.8 33.73 32.39 33.16 141091 32.6625 up up correct
FBNC.US First Bancorp 20210114 0 36.84 37.595 36.045 37.06 86833 36.3814 up down incorrect
FBRX.US Forte Biosciences Inc 20210114 0 36.55 39.13 36.3847 37.95 39418 37.95 up down incorrect
FCAP.US First Capital Inc 20210114 0 57.93 57.93 57.93 57.93 2334 56.6143
FCBC.US First Community Bankshares Inc 20210114 0 22.625 23.15 22.625 23 21383 22.1902 up down incorrect
FCCO.US First Community Corporation 20210114 0 17.04 17.6941 17.04 17.39 19108 16.9522 up up correct
FCCY.US 1st Constitution Bancorp 20210114 0 16.31 16.31 15.505 16.07 10574 15.7672 down down correct
FCEL.US FuelCell Energy Inc 20210114 0 17.27 17.97 16.68 17.6 85524805 17.6 up up correct
FCFS.US FirstCash Inc 20210114 0 59.44 60.7968 59.21 59.98 629882 59.0586 up up correct
FCNCA.US First Citizens BancShares Inc 20210114 0 639.97 642.11 631.345 632.9 27858 631.4561 down up incorrect
FCNCP.US First Citizens BancShares Inc 20210114 0 26.63 27.06 26.63 26.865 7100 25.5442 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210114 0 3.67 3.75 3.67 3.72 26000 3.3977 up up correct
FCREX.US FCREX 20210114 0 13.25 13.25 13.25 13.25 0 12.5628
FCRIX.US FCRIX 20210114 0 13.28 13.28 13.28 13.28 0 12.5596
FCRUX.US FCRUX 20210114 0 13.23 13.23 13.23 13.23 0 13.23
FDBC.US Fidelity D & D Bancorp Inc 20210114 0 64.7075 64.7075 63.22 63.22 2532 61.7796 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210114 0 44.01 50.88 44.01 46 223569 46 up up correct
FDUS.US Fidus Investment Corporation 20210114 0 13.52 13.71 13.5 13.64 121453 12.4309 up up correct
FDUSG.US FDUSG 20210114 0 25.39 25.49 25.05 25.49 8400 24.4975 up down incorrect
FDUSZ.US Fidus Investment Corporation 20210114 0 25.42 25.42 25.42 25.42 300 23.9779
FECAX.US FECAX 20210114 0 25.7 25.7 25.7 25.7 0 23.9037
FEIM.US Frequency Electronics Inc 20210114 0 11.29 11.32 11.165 11.2001 35275 11.2001 down down correct
FELE.US Franklin Electric Co. Inc 20210114 0 73.33 74.29 72.94 73.46 124306 72.8333 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210114 0 7.57 7.725 7.37 7.39 111663 7.39 down up incorrect
FEYE.US Mandiant Inc 20210114 0 23.09 23.1 22.08 22.34 5946204 22.34 down down correct
FFBC.US First Financial Bancorp 20210114 0 19.96 20.46 19.8 20.365 537084 19.5924 up up correct
FFBW.US FFBW Inc 20210114 0 10.3999 10.5 10.325 10.5 19228 10.5 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210114 0 10.45 10.83 10.2 10.23 36533 10.23 down up incorrect
FFIC.US Flushing Financial Corporation 20210114 0 18.75 19.36 18.75 19.13 418447 18.4624 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210114 0 11.95 11.95 11.75 11.9 2137400 11.9 down down correct
FFIN.US First Financial Bankshares Inc 20210114 0 39.76 40.6 39.64 40.35 339307 39.8703 up up correct
FFIV.US F5 Networks Inc 20210114 0 193.81 198.07 192.5001 193.43 519382 193.43 down down correct
FFNW.US First Financial Northwest Inc 20210114 0 12.19 12.19 11.974 12.15 5860 11.8026 down down correct
FFWM.US First Foundation Inc 20210114 0 21.27 21.59 21.15 21.5 79602 21.1786 up up correct
FGBI.US First Guaranty Bancshares Inc 20210114 0 16.85 17.1 16.85 16.91 9363 14.8738 up up correct
FGEN.US FibroGen Inc 20210114 0 39.79 43.2 39.1 43.06 1095193 43.06 up up correct
FGF.US FG Financial Group Inc 20210114 0 3.55 3.55 3.4 3.47 34756 3.47 down down correct
FGFPP.US FG Financial Group Inc 20210114 0 23.995 23.995 23.99 23.99 400 22.1398 down down correct
FHB.US First Hawaiian Inc 20210114 0 25.73 26.25 25.52 26.11 980615 25.1374 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20210114 0 19.5 20.54 18.61 18.98 186591 18.98 down down correct
FIBK.US First Interstate BancSystem Inc 20210114 0 42.81 43.09 42.46 42.59 155975 41.0158 down up incorrect
FINMU.US Marlin Technology Corporation 20210114 0 10.42 10.74 10.414 10.42 642900 10.42
FINW.US FinWise Bancorp Common Stock 20210114 0 206.135 206.135 206.135 206.135 0 206.135
FISI.US Financial Institutions Inc 20210114 0 24.8 25.25 24.595 25.11 108118 24.2452 up up correct
FISV.US Fiserv Inc 20210114 0 110.83 111.01 107.87 107.98 6471870 107.98 down down correct
FITB.US Fifth Third Bancorp 20210114 0 31.8 32.82 31.665 32.54 5223468 31.6396 up down incorrect
FITBI.US Fifth Third Bancorp 20210114 0 28.91 28.92 28.62 28.92 31777 27.2892 up up correct
FITBO.US Fifth Third Bancorp 20210114 0 26.61 26.69 26.05 26.2 38700 25.0128 down down correct
FITBP.US Fifth Third Bancorp 20210114 0 26.65 26.82 26.41 26.81 12400 25.3444 up up correct
FIVE.US Five Below Inc 20210114 0 194.5 197.45 193.38 194.53 452307 194.53 up down incorrect
FIVN.US Five9 Inc 20210114 0 174.48 176.4 171.34 171.5 612293 171.5 down down correct
FIXX.US Homology Medicines Inc 20210114 0 12.42 13.32 12.35 13.17 354267 13.17 up up correct
FIZZ.US National Beverage Corp 20210114 0 83.08 88.06 82.1 87.74 1202782 41.3155 up up correct
FKWL.US Franklin Wireless Corp 20210114 0 21.29 22 20.06 20.24 9888 20.24 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210114 0 10.83 11 10.73 10.85 22160 10.85 up up correct
FLDM.US Fluidigm Corporation 20210114 0 6.03 6.32 5.95 5.97 1240350 5.97 down down correct
FLEX.US Flex Ltd 20210114 0 18.75 19.065 18.65 18.77 8307325 18.77 up up correct
FLGT.US Fulgent Genetics Inc 20210114 0 69.675 73.9 68.105 69.07 2167219 69.07 down down correct
FLIC.US The First of Long Island Corporation 20210114 0 18.53 18.7 18.43 18.59 62961 18.0801 up up correct
FLL.US Full House Resorts Inc 20210114 0 3.8 4 3.75 3.93 316418 3.93 up up correct
FLMN.US Falcon Minerals Corporation 20210114 0 3.5 3.74 3.5 3.66 295174 3.3034 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210114 0 0.1599 0.17 0.1562 0.17 137465 0.17 up down incorrect
FLNT.US Fluent Inc 20210114 0 5.18 5.5197 5.15 5.265 645247 5.265 up up correct
FLUX.US Flux Power Holdings Inc 20210114 0 19.85 20.15 18.3732 18.43 592816 18.43 down down correct
FLWS.US 1 20210114 0 28.58 30.13 28.5 29.97 931590 29.97 up up correct
FLXN.US Flexion Therapeutics Inc 20210114 0 11.91 13.34 11.8 13.09 653880 13.09 up down incorrect
FLXS.US Flexsteel Industries Inc 20210114 0 36.33 37.28 35.68 35.96 23305 35.3024 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210114 0 25.4191 25.4191 24.8701 25 8038 24.2981 down down correct
FMBH.US First Mid Bancshares Inc 20210114 0 35.18 36.03 35.18 35.93 51739 35.1878 up up correct
FMBI.US First Midwest Bancorp Inc 20210114 0 17.95 18.475 17.86 18.39 788892 17.8747 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20210114 0 27.14 27.18 26.958 27.075 5900 25.4318 down down correct
FMBIP.US First Midwest Bancorp Inc 20210114 0 26.89 27.28 26.89 27.1885 6451 25.5375 up down incorrect
FMNB.US Farmers National Banc Corp 20210114 0 14.16 14.23 13.92 14.19 37905 13.7991 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210114 0 35.9 37.183 35.075 36.14 315403 36.14 up up correct
FNCB.US FNCB Bancorp Inc 20210114 0 6.39 6.45 6.27 6.45 19470 6.2346 up up correct
FNHC.US FedNat Holding Company 20210114 0 5.73 6 5.73 5.85 41864 5.85 up up correct
FNKO.US Funko Inc 20210114 0 11.36 13.45 11.35 12.7 1478063 12.7 up up correct
FNLC.US The First Bancorp Inc 20210114 0 27.09 27.5 26.62 27.37 14697 26.4991 up up correct
FNWB.US First Northwest Bancorp 20210114 0 17 17.44 17 17.05 12439 16.808 up down incorrect
FNWD.US Finward Bancorp Common Stock 20210114 0 40.99 40.99 40.99 40.99 200 39.8507
FOCS.US Focus Financial Partners Inc 20210114 0 48.72 49.9 48.05 49.64 267041 49.64 up down incorrect
FOLD.US Amicus Therapeutics Inc 20210114 0 23.03 23.715 23.02 23.29 2501980 23.29 up up correct
FONR.US FONAR Corporation 20210114 0 19.6 19.602 19.32 19.32 15992 19.32 down down correct
FORD.US Forward Industries Inc 20210114 0 2.01 2.33 2 2.15 687093 2.15 up up correct
FORM.US FormFactor Inc 20210114 0 47.24 50.28 47.09 49.54 838407 49.54 up up correct
FORR.US Forrester Research Inc 20210114 0 42.17 43.32 41.265 41.76 36307 41.76 down down correct
FORTY.US Formula Systems (1985) Ltd 20210114 0 87 88 86.4 87.3 3991 86.0004 up up correct
FOSL.US Fossil Group Inc 20210114 0 10.05 10.64 10.05 10.3 595713 10.3 up down incorrect
FOX.US Fox Corporation 20210114 0 29.35 30.55 29.05 30.34 5169122 29.9547 up up correct
FOXA.US Fox Corporation 20210114 0 30.18 31.46 29.665 31.27 10724941 30.8987 up up correct
FOXF.US Fox Factory Holding Corp 20210114 0 127.09 128.5 125.14 127.37 265704 127.37 up up correct
FPAY.US FlexShopper Inc 20210114 0 2.94 3.25 2.94 3.18 450589 3.18 up up correct
FRAF.US Franklin Financial Services Corporation 20210114 0 28.006 28.4952 27.9 27.9 8637 26.7857 down up incorrect
FRBA.US First Bank 20210114 0 9.57 9.68 9.545 9.62 9653 9.5109 up down incorrect
FRBK.US Republic First Bancorp Inc 20210114 0 3 3.01 2.95 2.98 127638 2.98 down down correct
FREE.US Whole Earth Brands Inc 20210114 0 11.56 11.76 11.51 11.69 887432 11.69 up up correct
FREEW.US FREEW 20210114 0 1.5 1.5 1.44 1.4502 78952 1.4502 down down correct
FREQ.US Frequency Therapeutics Inc 20210114 0 35.17 38.385 35.08 36.76 353928 36.76 up down incorrect
FRG.US Franchise Group Inc 20210114 0 32.05 32.77 31.43 31.74 158600 30.3859 down down correct
FRGAP.US Franchise Group Inc 20210114 0 24.8 24.8 24.61 24.69 68100 22.9779 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210114 0 14.17 14.5 13.96 14.19 99979 14.19 up up correct
FRHC.US Freedom Holding Corp 20210114 0 49.63 54.24 49.21 52.59 1631093 52.59 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210114 0 17.8 18.25 17.0001 17.85 3477 17.85 up down incorrect
FRME.US First Merchants Corporation 20210114 0 41.18 41.88 40.56 41.41 153019 40.3235 up up correct
FROG.US JFrog Ltd 20210114 0 64.0438 64.86 61.85 62 687950 62 down down correct
FROPX.US FROPX 20210114 0 19.8 19.8 19.8 19.8 0 17.9586
FRPH.US FRP Holdings Inc 20210114 0 45 45.72 44.6278 45.3 16892 45.3 up up correct
FRPT.US Freshpet Inc 20210114 0 140.94 143.78 138.36 143.5 346865 143.5 up up correct
FRST.US Primis Financial Corp 20210114 0 12.71 13.13 12.71 12.95 64715 12.5991 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210114 0 6.12 7.57 5.5 6.58 38861386 6.58 up down incorrect
FRTA.US Forterra Inc 20210114 0 18.39 19.29 18.2 19.11 445294 19.11 up up correct
FSBW.US FS Bancorp Inc 20210114 0 57.06 58.93 55.9789 56.92 16216 28.0502 down down correct
FSEA.US First Seacoast Bancorp 20210114 0 8.87 9 8.87 9 8821 9 up down incorrect
FSFG.US First Savings Financial Group Inc 20210114 0 63.68 64.475 63.68 64.03 1462 21.0005 up down incorrect
FSLR.US First Solar Inc 20210114 0 104.6 108.47 104.6 106.04 2429495 106.04 up up correct
FSTR.US L.B. Foster Company 20210114 0 15.76 15.9374 15.42 15.44 58805 15.44 down up incorrect
FSTX.US F 20210114 0 9.35 9.47 9.1 9.35 13746 9.35
FSV.US FirstService Corporation 20210114 0 136.45 138.36 136.21 137.64 32408 136.9239 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210114 0 10.77 10.98 10.77 10.88 146358 10.88 up up correct
FTDR.US Frontdoor Inc 20210114 0 54.21 54.59 53.25 53.35 527081 53.35 down down correct
FTEK.US Fuel Tech Inc 20210114 0 6.02 6.05 5.45 5.8 2395052 5.8 down down correct
FTFT.US Future FinTech Group Inc 20210114 0 8.575 8.58 7.01 7.28 13062220 7.28 down down correct
FTHM.US Fathom Holdings Inc 20210114 0 36.12 37.98 35.5683 36.17 53221 36.17 up up correct
FTNT.US Fortinet Inc 20210114 0 149.12 150.97 146.075 147.53 838685 147.53 down up incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210114 0 3 3.2 2.83 2.9 31100 2.9 down down correct
FULC.US Fulcrum Therapeutics Inc 20210114 0 11.31 11.6 11.15 11.35 86458 11.35 up up correct
FULT.US Fulton Financial Corporation 20210114 0 14.58 14.89 14.54 14.73 1204731 14.1684 up down incorrect
FULTP.US Fulton Financial Corporation 20210114 0 25.53 25.69 25.435 25.565 17700 24.3579 up up correct
FUNC.US First United Corporation 20210114 0 17.13 17.51 17.02 17.22 7946 16.7844 up up correct
FUND.US Sprott Focus Trust Inc 20210114 0 7.46 7.525 7.43 7.46 56230 6.8267
FUSB.US First US Bancshares Inc 20210114 0 9.685 9.8282 9.5 9.735 12933 9.6238 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210114 0 12.03 12.41 11.75 12.2 32529 12.2 up up correct
FUTU.US Futu Holdings Limited 20210114 0 70.72 79.7 70.5 73.01 7615544 73.01 up up correct
FUV.US Arcimoto Inc 20210114 0 18.15 18.6 17.52 17.88 1687231 17.88 down down correct
FVCB.US FVCBankcorp Inc 20210114 0 15.61 15.7 15.55 15.66 15608 15.66 up up correct
FVE.US Five Star Senior Living Inc 20210114 0 7.28 7.51 7.2301 7.42 282305 7.42 up down incorrect
FWBI.US First Wave BioPharma Inc 20210114 0 0.92 0.93 0.8408 0.89 3391204 0.89 down down correct
FWONA.US Formula One Group 20210114 0 35.85 37.06 35.43 35.53 500887 35.53 down up incorrect
FWONK.US Formula One Group 20210114 0 39.78 41.34 39.575 39.91 1006656 39.91 up down incorrect
FWRD.US Forward Air Corporation 20210114 0 79.29 81.04 79.29 80.62 125886 79.8918 up up correct
FXNC.US First National Corporation 20210114 0 17.58 17.58 17.58 17.58 252 17.157
GABC.US German American Bancorp Inc 20210114 0 34.96 35.29 34.65 35.06 45724 34.3248 up up correct
GAIA.US Gaia Inc 20210114 0 9.93 10.22 9.91 10 89642 10 up up correct
GAIN.US Gladstone Investment Corporation 20210114 0 10.45 10.67 10.4203 10.59 136996 9.8473 up up correct
GALT.US Galectin Therapeutics Inc 20210114 0 2.19 2.25 2.18 2.23 362026 2.23 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20210114 0 8.5 8.5 7.81 8.02 68945 8.02 down down correct
GAN.US GAN Limited 20210114 0 23.16 24.99 23.16 24.01 1738245 24.01 up up correct
GASS.US StealthGas Inc 20210114 0 2.75 2.93 2.74 2.85 98159 2.85 up up correct
GBCI.US Glacier Bancorp Inc 20210114 0 49.34 50.33 49.17 50.08 280336 48.9523 up up correct
GBDC.US Golub Capital BDC Inc 20210114 0 14.26 14.53 14.26 14.485 746912 13.422 up up correct
GBIO.US Generation Bio Co 20210114 0 30 35.205 29.43 34.88 940044 34.88 up up correct
GBLI.US Global Indemnity Group LLC 20210114 0 28.55 29.01 28.485 28.9 10078 27.8774 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210114 0 26.38 26.38 26.1 26.1 11012 24.6717 down up incorrect
GBNY.US Generations Bancorp NY Inc 20210114 0 10.01 10.08 10 10.01 42500 10.01
GBS.US GBS Inc 20210114 0 7.65 8 7.51 7.95 193100 7.95 up up correct
GBT.US Global Blood Therapeutics Inc 20210114 0 49.04 50.4 47.615 49.77 790211 49.77 up up correct
GCBC.US Greene County Bancorp Inc 20210114 0 25.26 25.8 25.25 25.78 3488 25.3294 up up correct
GCMG.US GCM Grosvenor Inc 20210114 0 13.35 13.54 12.95 13.34 336800 12.968 down up incorrect
GCMGW.US GCM Grosvenor Inc 20210114 0 1.8 1.9 1.75 1.86 18791 1.86 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210114 0 24.14 24.14 24.14 24.14 0 22.9045
GDEN.US Golden Entertainment Inc 20210114 0 20.75 21.01 20.28 20.44 120091 20.44 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210114 0 10.29 10.37 10.26 10.34 140700 10.34 up down incorrect
GDRX.US GoodRx Holdings Inc 20210114 0 43.65 44.79 43.45 44.26 1299649 44.26 up down incorrect
GDS.US GDS Holdings Limited 20210114 0 102.81 104.84 102.66 102.82 473981 102.82 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210114 0 12.55 12.92 12.48 12.75 68346 12.75 up up correct
GECC.US Great Elm Capital Corporation 20210114 0 3.54 3.54 3.47 3.53 120888 3.161 down down correct
GECCM.US GECCM 20210114 0 24.41 24.45 24.36 24.45 2185 24.45 up up correct
GECCN.US Great Elm Capital 20210114 0 24.34 24.351 24.01 24.33 5300 22.801 down down correct
GEG.US Great Elm Group Inc 20210114 0 2.793 2.84 2.75 2.81 20263 2.81 up up correct
GENC.US Gencor Industries Inc 20210114 0 13.1399 13.1399 12.9 12.93 17564 12.93 down down correct
GENE.US Genetic Technologies Limited 20210114 0 4.5 4.56 4.13 4.43 1178929 4.43 down down correct
GEOS.US Geospace Technologies Corporation 20210114 0 9.18 9.67 9.155 9.66 19024 9.66 up up correct
GERN.US Geron Corporation 20210114 0 1.65 1.71 1.62 1.695 2547134 1.695 up up correct
GEVO.US Gevo Inc 20210114 0 7.24 7.26 6.65 6.8 28122920 6.8 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210114 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210114 0 18.3 19.11 18.3 18.88 1556 18.5026 up up correct
GFN.US General Finance Corporation 20210114 0 8.4 8.65 8.24 8.54 20158 8.54 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210114 0 8.13 8.27 8 8.27 464042 8.2031 up up correct
GH.US Guardant Health Inc 20210114 0 159.01 161.25 154.5505 157.27 1050676 157.27 down up incorrect
GHSI.US Guardion Health Sciences Inc 20210114 0 3.792 3.804 3.498 3.75 2487217 3.75 down down correct
GIFI.US Gulf Island Fabrication Inc 20210114 0 3.3 3.48 3.3 3.45 118351 3.45 up up correct
GIGM.US GigaMedia Limited 20210114 0 3.46 3.46 3.2801 3.31 48932 3.31 down down correct
GIII.US G 20210114 0 28.3 28.81 27.59 27.99 381924 27.99 down down correct
GILD.US Gilead Sciences Inc 20210114 0 61.64 63.13 61.46 62.4 8694806 59.8436 up up correct
GILT.US Gilat Satellite Networks Ltd 20210114 0 7.09 7.59 6.98 7.5 1545117 7.5 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210114 0 25.13 25.13 25.13 25.13 0 23.8436
GLAD.US Gladstone Capital Corporation 20210114 0 9.13 9.2815 9.11 9.23 151120 8.5934 up down incorrect
GLADL.US GLADL 20210114 0 25.4 25.41 25.4 25.41 1500 24.4258 up up correct
GLAQU.US Globis Acquisition Corp 20210114 0 10.54 10.55 10.51 10.55 5396 10.55 up down incorrect
GLBFX.US GL Beyond Income Fund 20210114 0 0.63 0.63 0.63 0.63 0 0.63
GLBS.US Globus Maritime Limited 20210114 0 6.69 6.98 6.6461 6.95 198272 6.95 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210114 0 14.2 14.42 14.01 14.28 1033217 14.28 up up correct
GLG.US TD Holdings Inc 20210114 0 1.9 1.94 1.85 1.88 876351 1.88 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210114 0 3.4 3.499 3.385 3.48 115307 3.48 up down incorrect
GLNG.US Golar LNG Limited 20210114 0 13 13.05 12.33 12.69 2885398 12.69 down down correct
GLPG.US Galapagos NV 20210114 0 100.82 102 100.44 101.72 132528 101.72 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210114 0 40.74 41.32 39.35 39.39 1955095 37.0359 down down correct
GLRE.US Greenlight Capital Re Ltd 20210114 0 7.9 8.07 7.85 8.05 114718 8.05 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210114 0 24.93 24.93 24.93 24.93 0 23.6538
GLSI.US Greenwich LifeSciences Inc 20210114 0 35.75 36.7 35.2515 35.9 156538 35.9 up down incorrect
GLTO.US Galecto Inc 20210114 0 13.37 13.39 12.6637 12.8 18411 12.8 down down correct
GLYC.US GlycoMimetics Inc 20210114 0 3.74 3.84 3.66 3.76 636760 3.76 up down incorrect
GMBL.US Esports Entertainment Group Inc 20210114 0 7.08 7.35 6.9101 7.19 274430 7.19 up up correct
GMBLW.US Esports Entertainment Group Inc 20210114 0 3.32 3.5 3.32 3.46 24705 3.46 up down incorrect
GMDA.US Gamida Cell Ltd 20210114 0 9.11 9.5217 9.02 9.36 728781 9.36 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210114 0 24.62 24.62 24.62 24.62 0 23.3599
GMTX.US Gemini Therapeutics Inc 20210114 0 13 13.38 12.81 13.12 143081 13.12 up down incorrect
GNACU.US Group Nine Acquisition Corp 20210114 0 10 10 10 10 0 10
GNCA.US Genocea Biosciences Inc 20210114 0 2.93 3.1 2.81 2.95 666278 2.95 up up correct
GNFT.US Genfit SA 20210114 0 5.36 5.565 5.34 5.53 19486 5.53 up up correct
GNLN.US Greenlane Holdings Inc 20210114 0 6.1 6.39 5.72 5.75 861953 5.75 down up incorrect
GNOG.US Golden Nugget Online Gaming Inc 20210114 0 22.85 22.89 21.51 21.94 2179000 21.94 down down correct
GNPX.US Genprex Inc 20210114 0 3.942 3.98 3.76 3.83 1094424 3.83 down down correct
GNSS.US Genasys Inc 20210114 0 6.75 7.42 6.75 7.2 413866 7.2 up up correct
GNTX.US Gentex Corporation 20210114 0 36.19 36.28 35.79 35.95 1929013 35.5719 down down correct
GNTY.US Guaranty Bancshares Inc 20210114 0 31.9083 32.46 31.9083 32.36 8745 28.754 up down incorrect
GNUS.US Genius Brands International Inc 20210114 0 1.41 1.55 1.4 1.49 22208385 1.49 up down incorrect
GO.US Grocery Outlet Holding Corp 20210114 0 37.68 38.02 36.96 37.85 1748800 37.85 up up correct
GOCO.US GoHealth Inc 20210114 0 15.35 15.56 14.77 14.82 1135096 14.82 down down correct
GOEV.US Canoo Inc 20210114 0 19.34 19.4 17.36 17.44 10442305 17.44 down down correct
GOEVW.US Canoo Holdings Ltd 20210114 0 6.1 6.18 5.35 5.54 952754 5.54 down down correct
GOGL.US Golden Ocean Group Limited 20210114 0 5.12 5.37 5.09 5.32 905039 4.5383 up up correct
GOGO.US Gogo Inc 20210114 0 12 13.45 11.9 12.1 7645398 12.1 up up correct
GOOD.US Gladstone Commercial Corporation 20210114 0 18.18 18.28 18.11 18.14 188911 16.916 down up incorrect
GOODN.US Gladstone Commercial Corporation 20210114 0 25.18 25.37 25.17 25.36 15600 23.8232 up down incorrect
GOOG.US Alphabet Inc 20210114 0 1753.62 1775.01 1733.4 1740.18 1179477 1740.18 down down correct
GOOGL.US Alphabet Inc 20210114 0 1748.87 1767.55 1726.07 1730.92 1460617 1730.92 down down correct
GOSS.US Gossamer Bio Inc 20210114 0 10.45 10.65 10.16 10.5 484092 10.5 up up correct
GOVX.US GeoVax Labs Inc 20210114 0 4.75 4.8587 4.3 4.49 1026140 4.49 down down correct
GOVXW.US GeoVax Labs Inc 20210114 0 1.15 1.15 0.88 1.02 129860 1.02 down down correct
GP.US GreenPower Motor Company Inc 20210114 0 31.65 31.95 29.85 30.6 592891 30.6 down down correct
GPP.US Green Plains Partners LP 20210114 0 9.8 10.26 9.76 10.06 134645 9.4809 up up correct
GPRE.US Green Plains Inc 20210114 0 18.39 18.9 18.16 18.43 428042 18.43 up up correct
GPRO.US GoPro Inc 20210114 0 9 9.22 8.9216 8.98 6974040 8.98 down up incorrect
GRAY.US Graybug Vision Inc 20210114 0 29.81 30.4999 28.73 29.92 37120 29.92 up up correct
GRBK.US Green Brick Partners Inc 20210114 0 21.3 21.76 20.51 21.6 590960 21.6 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210114 0 25.35 25.35 24.41 24.6 694600 24.6 down down correct
GRCY.US Greencity Acquisition Corporation 20210114 0 10.22 10.36 10.209 10.29 17650 10.29 up down incorrect
GRCYU.US Greencity Acquisition Corporation 20210114 0 10.75 10.99 10.5 10.55 16951 10.55 down down correct
GRCYW.US Greencity Acquisition Corporation 20210114 0 0.81 0.87 0.65 0.7799 34465 0.7799 down down correct
GREE.US Greenidge Generation Holdings Inc 20210114 0 18.2609 18.5217 17.5652 17.8261 17871 17.8261 down down correct
GRFS.US Grifols S.A 20210114 0 19.05 19.57 19 19.15 506834 18.6489 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210114 0 25.47 25.47 25.47 25.47 0 24.1662
GRIL.US Muscle Maker Inc 20210114 0 1.9 1.93 1.86 1.89 286551 1.89 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210114 0 5.28 5.4707 5.15 5.15 17591 4.896 down up incorrect
GRMN.US Garmin Ltd 20210114 0 122.04 122.04 120.3 120.88 518113 118.684 down down correct
GRNQ.US Greenpro Capital Corp 20210114 0 2.655 2.69 2.31 2.35 2293718 2.35 down up incorrect
GRNV.US GreenVision Acquisition Corp 20210114 0 10.35 10.4 10.25 10.3 75015 10.3 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210114 0 0.0995 0.0995 0.069 0.0733 176394 2.3456 down up incorrect
GROW.US U.S. Global Investors Inc 20210114 0 5.55 5.65 5.4 5.61 177010 5.5557 up up correct
GRPN.US Groupon Inc 20210114 0 34.43 36.41 34.43 35.23 598488 35.23 up up correct
GRTS.US Gritstone bio Inc 20210114 0 5.85 6.18 5.805 5.955 329316 5.955 up up correct
GRTX.US Galera Therapeutics Inc 20210114 0 10.1 10.13 9.94 10.01 32052 10.01 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210114 0 11.46 11.57 11.23 11.32 40209 22.64 down down correct
GRVY.US Gravity Co. Ltd 20210114 0 192.99 198.98 190.5816 194.51 63421 194.51 up down incorrect
GRWG.US GrowGeneration Corp 20210114 0 47.97 53.33 47.75 50.48 3179975 50.48 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210114 0 10.6 10.8 10.42 10.5 551400 10.5 down down correct
GSBC.US Great Southern Bancorp Inc 20210114 0 51.6 51.89 51.28 51.85 30072 50.5703 up down incorrect
GSHD.US Goosehead Insurance Inc 20210114 0 136.1 137.56 132.93 133.62 125611 131.8203 down down correct
GSIT.US GSI Technology Inc 20210114 0 7.52 7.9 7.52 7.67 48244 7.67 up up correct
GSKY.US GreenSky Inc 20210114 0 4.88 5.115 4.87 5.05 505204 5.05 up up correct
GSM.US Ferroglobe PLC 20210114 0 1.78 2.3 1.7529 2.25 3153208 2.25 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20210114 0 2.71 2.75 2.65 2.71 30122 2.71
GSMGW.US Glory Star New Media Group Holdings Limited 20210114 0 0.1489 0.1489 0.11 0.1254 106347 0.1254 down down correct
GSRDX.US GSRDX 20210114 0 9.68 9.68 9.68 9.68 0 9.2619
GSREX.US GSREX 20210114 0 9.68 9.68 9.68 9.68 0 9.3133
GSRHX.US GSRHX 20210114 0 10.11 10.11 10.11 10.11 0 9.8157
GSRJX.US GSRJX 20210114 0 9.69 9.69 9.69 9.69 0 9.418
GSRQX.US GSRQX 20210114 0 9.84 9.84 9.84 9.84 0 9.5567
GT.US The Goodyear Tire & Rubber Company 20210114 0 11.81 12.09 11.755 11.85 2266919 11.85 up up correct
GTBP.US GT Biopharma Inc 20210114 0 0.52 0.52 0.47 0.5099 18626 8.6683 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210114 0 8.733 8.84 7.68 8.05 429708 8.05 down down correct
GTH.US Genetron Holdings Limited 20210114 0 21.32 21.75 20.8 21.25 471791 21.25 down down correct
GTHX.US G1 Therapeutics Inc 20210114 0 19.73 20.88 19.53 20.67 1214629 20.67 up up correct
GTIM.US Good Times Restaurants Inc 20210114 0 2.83 3.38 2.83 3.06 324374 3.06 up down incorrect
GTX.US Garrett Motion Inc 20210114 0 6.28 6.37 6.2 6.22 587085 6.22 down down correct
GTYH.US GTY Technology Holdings Inc 20210114 0 6.05 6.4 6.05 6.25 306836 6.25 up up correct
GURE.US Gulf Resources Inc 20210114 0 4.67 4.67 4.5401 4.62 14658 4.62 down down correct
GVP.US GSE Systems Inc 20210114 0 1.58 1.85 1.5705 1.69 1148388 1.69 up up correct
GWGH.US GWG Holdings Inc 20210114 0 7.38 7.525 7.04 7.09 15783 7.09 down down correct
GWRS.US Global Water Resources Inc 20210114 0 16.68 16.9772 16.5 16.56 19368 16.3122 down down correct
GYRO.US Gyrodyne LLC 20210114 0 17 17 17 17 12 17
HA.US Hawaiian Holdings Inc 20210114 0 20.64 21.24 20.5 20.89 1382282 20.89 up up correct
HAAC.US Health Assurance Acquisition Corp 20210114 0 12 12.475 11.2189 11.25 41051 11.25 down down correct
HAACU.US Health Assurance Acquisition Corp 20210114 0 12.05 12.56 11.7 11.75 835007 11.75 down down correct
HAACW.US Health Assurance Acquisition Corp 20210114 0 2.5 4 2.5 3.442 9752 3.442 up up correct
HAFC.US Hanmi Financial Corporation 20210114 0 12.68 12.965 12.63 12.86 119205 12.5107 up up correct
HAIN.US The Hain Celestial Group Inc 20210114 0 39.94 40.94 39.65 40.8 1076218 40.8 up up correct
HALL.US Hallmark Financial Services Inc 20210114 0 3.45 3.6398 3.41 3.56 358176 3.56 up up correct
HALO.US Halozyme Therapeutics Inc 20210114 0 45.71 47.49 45.35 47.05 1549604 47.05 up up correct
HAPP.US Happiness Biotech Group Limited 20210114 0 2.16 2.16 2.05 2.09 1084963 2.09 down down correct
HARP.US Harpoon Therapeutics Inc 20210114 0 21.5 22.1376 20.63 21.36 232985 21.36 down up incorrect
HAS.US Hasbro Inc 20210114 0 99.54 101.24 98.99 99.21 1059032 96.4692 down down correct
HAYN.US Haynes International Inc 20210114 0 25.285 25.54 24.76 25.1 63311 24.483 down down correct
HBAN.US Huntington Bancshares Incorporated 20210114 0 14.99 15.12 14.85 15 11520750 14.414 up up correct
HBCP.US Home Bancorp Inc 20210114 0 30.41 30.7 30 30.3 8267 29.5592 down down correct
HBIO.US Harvard Bioscience Inc 20210114 0 4.13 4.34 4.13 4.15 131446 4.15 up up correct
HBMD.US Howard Bancorp Inc 20210114 0 13.21 13.44 13.1 13.29 19914 13.29 up up correct
HBNC.US Horizon Bancorp Inc 20210114 0 16.95 17 16.83 16.97 115392 16.5913 up up correct
HBP.US Huttig Building Products Inc 20210114 0 3.23 3.32 3.23 3.29 29791 3.29 up up correct
HBT.US HBT Financial Inc 20210114 0 15.54 15.925 15.445 15.81 185300 15.2654 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210114 0 10.2 10.2 10.14 10.18 573000 10.18 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210114 0 10.72 10.9 10.72 10.76 72443 10.76 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210114 0 1.5 1.5 1.36 1.4 146675 1.4 down up incorrect
HCAT.US Health Catalyst Inc 20210114 0 47.57 47.98 46.55 47.84 584257 47.84 up up correct
HCCC.US Healthcare Capital Corp 20210114 0 11.25 11.25 11.25 11.25 1369 11.25
HCCCU.US Healthcare Capital Corp 20210114 0 10 10 10 10 0 10
HCCI.US Heritage 20210114 0 22.25 22.3 21.78 22.01 40647 22.01 down down correct
HCDI.US Harbor Custom Development Inc 20210114 0 3.14 3.15 3.02 3.08 1353899 3.08 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210114 0 10 10 10 10 0 10
HCKT.US The Hackett Group Inc 20210114 0 14.75 14.8036 14.54 14.6 62133 14.2805 down down correct
HCM.US HUTCHMED (China) Limited 20210114 0 34.25 35.13 34.25 35 118097 35 up up correct
HCSG.US Healthcare Services Group Inc 20210114 0 32.45 33.03 32.11 32.42 549598 31.3638 down down correct
HDSN.US Hudson Technologies Inc 20210114 0 1.16 1.19 1.15 1.18 301744 1.18 up up correct
HEAR.US Turtle Beach Corporation 20210114 0 21.63 22.47 21.63 22.29 566338 22.29 up down incorrect
HEC.US Hudson Executive Investment Corp 20210114 0 11.45 11.65 11.1 11.55 5674194 11.55 up up correct
HEES.US H&E Equipment Services Inc 20210114 0 31.97 32.4 31.19 32.12 151404 31.1639 up down incorrect
HELE.US Helen of Troy Limited 20210114 0 221.87 222.76 213.52 213.78 294309 213.78 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210114 0 2.21 2.38 2.18 2.34 1391255 2.34 up up correct
HEXO.US HEXO Corp. Common Shares 20210114 0 6.7 7.45 6.56 7.13 24226045 7.13 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210114 0 29.5 29.5 29.5 29.5 250 14.4449
HFFG.US HF Foods Group Inc 20210114 0 7.53 7.7999 7.53 7.69 58900 7.69 up up correct
HFWA.US Heritage Financial Corporation 20210114 0 25.62 26.08 25.27 25.87 100620 25.0568 up up correct
HGBL.US Heritage Global Inc 20210114 0 2.94 3.19 2.9359 3.13 142910 3.13 up up correct
HGEN.US Humanigen Inc 20210114 0 17.59 18.47 17.25 18.31 366201 18.31 up up correct
HGSH.US China HGS Real Estate Inc 20210114 0 1.99 2.1 1.95 2.02 262554 2.02 up up correct
HHR.US HeadHunter Group PLC 20210114 0 27.97 29.22 27.74 28.8 204000 28.3789 up up correct
HIBB.US Hibbett Inc 20210114 0 53.05 55.6097 51.84 54.78 439621 54.2865 up down incorrect
HIFS.US Hingham Institution for Savings 20210114 0 223.63 228.51 223.63 228.5 3766 227.3839 up up correct
HIHO.US Highway Holdings Limited 20210114 0 4.42 4.42 4.2007 4.32 15677 4.1733 down down correct
HIMX.US Himax Technologies Inc 20210114 0 8.6 9.07 8.55 8.63 3491082 8.4743 up up correct
HITI.US High Tide Inc. Common Shares 20210114 0 0.255 0.265 0.255 0.255 1444703 0.255
HIVE.US HIVE Blockchain Technologies Ltd 20210114 0 2.44 2.61 2.24 2.46 4466704 2.46 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210114 0 8.88 9.25 8.8307 9.09 154908 9.09 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210114 0 11.15 11.15 10.8 10.91 1111900 10.91 down up incorrect
HLBZ.US Helbiz Inc 20210114 0 10.35 10.4 10.25 10.3 75015 10.3 down down correct
HLBZW.US Helbiz Inc 20210114 0 0.89 0.96 0.85 0.96 278907 0.96 up up correct
HLG.US Hailiang Education Group Inc 20210114 0 65.6684 66.04 65.6 65.99 6706 65.99 up up correct
HLIT.US Harmonic Inc 20210114 0 7.88 8.365 7.8658 8.13 984265 8.13 up up correct
HLNE.US Hamilton Lane Incorporated 20210114 0 81.57 84.44 78.44 82.87 178783 81.6534 up down incorrect
HLXA.US Helix Acquisition Corp 20210114 0 11.5487 11.5487 11.03 11.03 1193 11.03 down down correct
HMCOU.US HumanCo Acquisition Corp 20210114 0 11.74 12.95 11.61 11.86 204234 11.86 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210114 0 3.68 3.9 3.68 3.77 1099071 3.77 up up correct
HMNF.US HMN Financial Inc 20210114 0 18.2 18.2 18.1999 18.1999 1341 18.1999 down down correct
HMST.US HomeStreet Inc 20210114 0 36.67 37.34 36.41 36.75 118984 35.9066 up up correct
HMTV.US Hemisphere Media Group Inc 20210114 0 10.24 10.42 10.105 10.19 24405 10.19 down down correct
HNNA.US Hennessy Advisors Inc 20210114 0 8.8311 8.9057 8.72 8.74 7963 8.2674 down down correct
HNRG.US Hallador Energy Company 20210114 0 1.61 1.6462 1.52 1.55 439204 1.55 down down correct
HOFT.US Hooker Furniture Corporation 20210114 0 33.04 34.15 33.04 33.33 49836 32.5274 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210114 0 1.88 1.929 1.83 1.88 1826368 1.88
HOFVW.US Hall of Fame Village LLC 20210114 0 0.5581 0.5615 0.505 0.5355 145428 0.5355 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210114 0 14.52 14.72 14.21 14.55 153593 14.55 up up correct
HOLX.US Hologic Inc 20210114 0 77.63 78.12 76.4 76.48 1825617 76.48 down down correct
HON.US Honeywell International Inc 20210114 0 208.04 209.78 207.18 208.61 3661497 205.1052 up up correct
HONE.US HarborOne Bancorp Inc 20210114 0 11.32 11.44 11.09 11.4 140728 11.2797 up up correct
HOOK.US HOOKIPA Pharma Inc 20210114 0 10.75 11.3 10.6001 10.98 70990 10.98 up up correct
HOPE.US Hope Bancorp Inc 20210114 0 12.59 12.7376 12.29 12.605 570097 12.0977 up up correct
HOTH.US Hoth Therapeutics Inc 20210114 0 2.21 2.27 2.16 2.25 825463 2.25 up up correct
HPK.US HighPeak Energy Inc 20210114 0 17.85 18.25 17.8 18 141500 17.8004 up up correct
HPKEW.US HighPeak Energy Inc 20210114 0 6.45 6.6985 5.9909 6.5 36947 6.5 up up correct
HQI.US HireQuest Inc 20210114 0 10.23 10.33 10.14 10.24 8400 10.1105 up up correct
HQY.US HealthEquity Inc 20210114 0 76.32 78.59 76.24 78.1 516734 78.1 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210114 0 39.53 40.31 37.875 38.61 150283 38.61 down down correct
HROW.US Harrow Health Inc 20210114 0 8.16 8.49 7.97 8.46 212016 8.46 up up correct
HRTX.US Heron Therapeutics Inc 20210114 0 18.66 18.66 17.63 18.34 954233 18.34 down down correct
HRZN.US Horizon Technology Finance Corporation 20210114 0 13.5 13.66 13.05 13.65 418886 12.6527 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210114 0 12.65 12.65 12.5519 12.65 26042 12.65
HSDT.US Helius Medical Technologies Inc 20210114 0 15.09 15.8 14.6816 15.41 39066 15.41 up up correct
HSIC.US Henry Schein Inc 20210114 0 73.7 74 72.7 73.03 623332 73.03 down down correct
HSII.US Heidrick & Struggles International Inc 20210114 0 32.52 33 31.78 32.95 116630 32.4759 up up correct
HSKA.US Heska Corporation 20210114 0 154.18 163.63 153.845 161.67 107432 161.67 up up correct
HSON.US Hudson Global Inc 20210114 0 11.19 11.368 11.19 11.25 1395 11.25 up up correct
HSQBX.US HSQBX 20210114 0 25.74 25.74 25.74 25.74 0 25.4856
HSQIX.US Henderson International Select Equity I 20210114 0 25.73 25.73 25.73 25.73 0 25.2826
HST.US Host Hotels & Resorts Inc 20210114 0 14.81 15.265 14.8 15.01 8988788 15.01 up up correct
HSTM.US HealthStream Inc 20210114 0 25.14 25.14 24.7 24.84 93768 24.84 down down correct
HSTO.US Histogen Inc 20210114 0 1 1 0.92 0.9579 1918504 0.9579 down down correct
HTBI.US HomeTrust Bancshares Inc 20210114 0 20.63 21.04 20.55 20.88 34514 20.6256 up up correct
HTBK.US Heritage Commerce Corp 20210114 0 9.73 9.91 9.72 9.875 153142 9.4264 up up correct
HTBX.US Heat Biologics Inc 20210114 0 6.02 6.27 5.93 6.21 986806 6.21 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210114 0 6.07 6.45 6.07 6.33 127120 6.33 up down incorrect
HTHT.US Huazhu Group Limited 20210114 0 45.97 46.12 44.7 45.79 1063858 45.79 down down correct
HTIA.US Healthcare Trust Inc 20210114 0 24.34 24.34 23.97 23.97 2000 22.6869 down down correct
HTLD.US Heartland Express Inc 20210114 0 18.61 18.88 18.53 18.66 234745 18.0434 up up correct
HTLF.US Heartland Financial USA Inc 20210114 0 44.76 45.45 44.26 45.3 151630 44.4182 up up correct
HTLFP.US Heartland Financial USA Inc 20210114 0 27.83 27.84 27.1 27.5 30400 25.8254 down down correct
HTOO.US Fusion Fuel Green PLC 20210114 0 21.75 25.87 21.75 24.68 2171206 24.68 up up correct
HTOOW.US Fusion Fuel Green PLC 20210114 0 9.56 12.45 9.56 11.44 321900 11.44 up up correct
HUBG.US Hub Group Inc 20210114 0 58.36 60.74 58.13 60.27 277840 60.27 up up correct
HUGE.US FSD Pharma Inc 20210114 0 2.05 2.17 2.02 2.1 735503 2.1 up down incorrect
HUIZ.US Huize Holding Limited 20210114 0 6.81 6.81 6.63 6.71 33806 6.71 down down correct
HUMAW.US Humacyte Inc 20210114 0 1.365 1.4399 1.3495 1.3597 40094 1.3597 down up incorrect
HURC.US Hurco Companies Inc 20210114 0 32.4 33.21 31.4 32.83 14282 32.2601 up up correct
HURN.US Huron Consulting Group Inc 20210114 0 57.92 58.81 57.77 58.01 55424 58.01 up up correct
HUSN.US Hudson Capital Inc 20210114 0 3.52 3.65 3.48 3.53 71054 3.53 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210114 0 5.83 5.83 5.25 5.26 1290366 5.26 down down correct
HVBC.US HV Bancorp Inc 20210114 0 16.51 16.876 16.51 16.65 784 16.65 up up correct
HWBK.US Hawthorn Bancshares Inc 20210114 0 20.0962 20.3125 19.9904 20.0865 9834 19.5831 down down correct
HWC.US Hancock Whitney Corporation 20210114 0 40.11 41.41 39.51 41.2 632547 40.2285 up up correct
HWCPZ.US HWCPZ 20210114 0 26.95 27.052 26.8 26.9 9800 25.4132 down down correct
HWKN.US Hawkins Inc 20210114 0 54.4513 55.54 54.36 54.65 22813 26.9296 up up correct
HX.US Xiaobai Maimai Inc 20210114 0 2.41 2.5412 2.35 2.43 85156 2.43 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210114 0 68.56 73 68.0957 71.01 230622 71.01 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210114 0 7.24 7.47 7.1 7.3 92560 7.3 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210114 0 1.66 1.66 1.66 1.66 1200 1.66
HYMCW.US Hycroft Mining Holding Corporation 20210114 0 1.42 1.5 1.4 1.4898 41502 1.4898 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210114 0 0.5 0.54 0.4502 0.465 169473 0.465 down down correct
HYRE.US HyreCar Inc 20210114 0 8.58 8.7921 8.12 8.33 401754 8.33 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210114 0 77.29 79.38 77.015 78.91 921049 78.91 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210114 0 64.82 67.94 64.4 67.78 523049 67.78 up up correct
IBCP.US Independent Bank Corporation 20210114 0 20.39 20.71 20.09 20.59 65890 19.8139 up up correct
IBEX.US IBEX Limited 20210114 0 19.935 20.0101 19.51 20 31992 20 up up correct
IBKR.US Interactive Brokers Group Inc 20210114 0 70.28 70.43 68.54 68.7 513739 68.3076 down down correct
IBOC.US International Bancshares Corporation 20210114 0 41.6 42.86 41.29 42.5 183563 41.3 up up correct
IBTX.US Independent Bank Group Inc 20210114 0 67.85 69.195 67.25 68.77 182397 67.5255 up up correct
ICAD.US iCAD Inc 20210114 0 13.02 13.1873 12.5 12.57 186078 12.57 down down correct
ICBK.US County Bancorp Inc 20210114 0 22.16 22.17 21.98 21.98 7009 21.6797 down down correct
ICCC.US ImmuCell Corporation 20210114 0 6.23 6.34 6.08 6.295 6487 6.295 up up correct
ICCH.US ICC Holdings Inc 20210114 0 14.25 14.25 14.25 14.25 0 14.25
ICFI.US ICF International Inc 20210114 0 78.51 79.8899 78.09 79.09 94119 78.6192 up up correct
ICHR.US Ichor Holdings Ltd 20210114 0 38.33 41.17 38.33 40.77 802941 40.77 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210114 0 11.2 12.01 11 11.98 4633197 11.98 up up correct
ICLR.US ICON Public Limited Company 20210114 0 211.67 213.285 207.15 210.66 149148 210.66 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210114 0 4.85 4.99 4.85 4.9 12515 4.5054 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210114 0 29.23 29.97 28.37 29.24 1224774 29.24 up up correct
ICUI.US ICU Medical Inc 20210114 0 222.53 225.99 218.93 221.38 75463 221.38 down down correct
IDCC.US InterDigital Inc 20210114 0 65.13 67.0896 65.13 66.16 111023 65.1703 up up correct
IDEX.US Ideanomics Inc 20210114 0 2.84 3.64 2.82 3.3 135387391 3.3 up up correct
IDN.US Intellicheck Inc 20210114 0 12.36 12.66 11.57 12.03 331650 12.03 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210114 0 4.34 4.39 4.12 4.33 259857 4.33 down up incorrect
IDXX.US IDEXX Laboratories Inc 20210114 0 497.31 499.75 487.89 488.9 333922 488.9 down down correct
IDYA.US IDEAYA Biosciences Inc 20210114 0 15.64 16.42 15.5587 16.34 192364 16.34 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210114 0 22.27 23.78 22.15 22.41 1053635 22.41 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210114 0 5.6 6.19 5.45 5.6 499301 5.6
IEP.US Icahn Enterprises L.P 20210114 0 55.57 56.86 55.57 56.43 112331 48.932 up up correct
IESC.US IES Holdings Inc 20210114 0 47.83 49.29 47.6555 48.65 37617 48.65 up up correct
IFMK.US iFresh Inc 20210114 0 0.8962 0.985 0.89 0.95 368849 0.95 up up correct
IFRX.US InflaRx N.V 20210114 0 5.92 6.101 5.5701 6.03 685213 6.03 up up correct
IGAC.US IG Acquisition Corp 20210114 0 10.59 10.6899 10.47 10.65 392469 10.65 up down incorrect
IGACU.US IG Acquisition Corp 20210114 0 11.45 11.55 11.45 11.5 79108 11.5 up up correct
IGACW.US IG Acquisition Corp 20210114 0 1.9 1.9 1.75 1.85 290790 1.85 down down correct
IGIC.US International General Insurance Holdings Ltd 20210114 0 8 8.98 8 8 136400 7.6974
IGICW.US International General Insurance Holdings Ltd 20210114 0 0.8 0.84 0.74 0.76 1970 0.76 down up incorrect
IGMS.US IGM Biosciences Inc 20210114 0 91.22 98.47 86.0809 94.47 253729 94.47 up up correct
IHRT.US iHeartMedia Inc 20210114 0 13.47 13.79 13.25 13.35 645064 13.35 down up incorrect
III.US Information Services Group Inc 20210114 0 3.92 3.97 3.85 3.97 219242 3.9182 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20210114 0 10.93 11.14 10.93 11.02 77791 11.02 up up correct
IIIV.US i3 Verticals Inc 20210114 0 30.22 30.9436 29.47 29.48 110404 29.48 down down correct
IIN.US IntriCon Corporation 20210114 0 18.2636 18.65 18.1 18.17 18337 18.17 down down correct
IIVI.US II 20210114 0 87.6 90.21 87.45 88.68 1938386 88.68 up up correct
IIVIP.US II 20210114 0 361.77 368.5 361.77 365.45 128800 350.4431 up down incorrect
IKNX.US IKONICS Corporation 20210114 0 11.05 11.05 10.3407 10.4 8806 10.4 down down correct
IKT.US Inhibikase Therapeutics Inc 20210114 0 7.29 7.3398 6.815 7.0301 141723 7.0301 down down correct
ILMN.US Illumina Inc 20210114 0 364.02 372.3 362.025 371.04 860422 371.04 up up correct
ILPT.US Industrial Logistics Properties Trust 20210114 0 22.69 22.75 22.24 22.24 298731 21.3592 down down correct
IMAB.US I 20210114 0 51 51.625 48.73 49.76 249118 49.76 down down correct
IMAC.US IMAC Holdings Inc 20210114 0 1.96 2.09 1.74 1.85 1830483 1.85 down down correct
IMACW.US IMAC Holdings Inc 20210114 0 0.7868 0.7868 0.58 0.58 500 0.58 down down correct
IMBI.US iMedia Brands Inc 20210114 0 5 5.08 4.8 5 44993 5
IMCC.US IM Cannabis Corp 20210114 0 2.68 2.68 2.52 2.57 54050 2.57 down down correct
IMGN.US ImmunoGen Inc 20210114 0 7.32 7.6952 7.32 7.58 6153642 7.58 up up correct
IMKTA.US Ingles Markets Incorporated 20210114 0 41.81 42.7 41.62 42.45 93346 42.1142 up up correct
IMMP.US Immutep Limited 20210114 0 3.51 3.5378 3.44 3.5 700499 3.5 down up incorrect
IMMR.US Immersion Corporation 20210114 0 12.12 12.8 11.72 12.45 1252286 12.45 up up correct
IMNM.US Immunome Inc 20210114 0 13.26 13.6999 13 13.14 57752 13.14 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210114 0 26 26.47 25.99 26.27 37375 25.2965 up down incorrect
IMRA.US IMARA Inc 20210114 0 13.76 13.99 13.65 13.84 186558 13.84 up up correct
IMRN.US Immuron Limited 20210114 0 6.665 6.9399 6.6 6.91 32547 6.91 up up correct
IMRNW.US Immuron Ltd 20210114 0 1.47 1.47 1.42 1.47 3541 1.47
IMTE.US Integrated Media Technology Limited 20210114 0 4.23 4.56 4.21 4.25 421993 4.25 up up correct
IMTX.US Immatics N.V 20210114 0 11.02 11.45 10.8987 11.42 170075 11.42 up up correct
IMTXW.US immatics biotechnologies GmbH 20210114 0 2.72 2.8757 2.7 2.85 27902 2.85 up up correct
IMUX.US Immunic Inc 20210114 0 18.11 18.6 17.91 18.02 212399 18.02 down down correct
IMV.US IMV Inc 20210114 0 3.27 3.5 3.27 3.44 295841 3.44 up up correct
IMVT.US Immunovant Inc 20210114 0 45.54 46.52 44.2 44.51 459101 44.51 down up incorrect
IMXI.US International Money Express Inc 20210114 0 15.87 15.93 15.6 15.67 95927 15.67 down up incorrect
INBK.US First Internet Bancorp 20210114 0 30.38 31.5 30.36 30.89 23998 30.6773 up up correct
INBKZ.US INBKZ 20210114 0 26 26 26 26 1300 24.5583
INBX.US Inhibrx Inc 20210114 0 40 40 34.63 36 60483 36 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210114 0 1.25 1.35 1.2 1.3 20643 1.3 up up correct
INCY.US Incyte Corporation 20210114 0 93.4 93.58 91.7 92.04 1143434 92.04 down up incorrect
INDB.US Independent Bank Corp 20210114 0 78.99 80.5 78.93 79.91 87921 77.9965 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210114 0 13.06 13.65 12.95 13.18 3252900 13.18 up up correct
INDP.US Indaptus Therapeutics Inc 20210114 0 17.2 18 16.04 17.36 246900 17.36 up up correct
INDT.US INDUS Realty Trust Inc 20210114 0 66.81 69.05 66.16 67.89 5400 65.6025 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210114 0 2.71 2.96 2.65 2.94 1181981 2.94 up down incorrect
INFN.US Infinera Corporation 20210114 0 9.36 9.885 9.36 9.74 2610379 9.74 up up correct
INGN.US Inogen Inc 20210114 0 46.62 46.695 44.62 45.39 156016 45.39 down down correct
INKAU.US KludeIn I Acquisition Corp 20210114 0 10.65 10.65 10.55 10.63 289200 10.63 down down correct
INM.US InMed Pharmaceuticals Inc 20210114 0 4.18 4.455 4.15 4.33 79400 4.33 up up correct
INMB.US INmune Bio Inc 20210114 0 26.25 27.69 24.62 24.92 310598 24.92 down down correct
INMD.US InMode Ltd 20210114 0 56 58.22 54.76 56.63 1879026 28.315 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20210114 0 9.258 9.47 9.185 9.37 5409962 9.37 up up correct
INOD.US Innodata Inc 20210114 0 6.43 6.78 6.05 6.05 358131 6.05 down down correct
INOV.US Inovalon Holdings Inc 20210114 0 26.85 27.5 26.46 26.74 887825 26.74 down down correct
INPX.US Inpixon 20210114 0 1.16 1.19 1.13 1.19 3632861 1.19 up up correct
INSE.US Inspired Entertainment Inc 20210114 0 6.98 7.01 6.781 6.93 18637 6.93 down down correct
INSG.US Inseego Corp 20210114 0 14.2 15.34 14.18 14.56 4261011 14.56 up up correct
INSM.US Insmed Incorporated 20210114 0 36.76 37.8418 36.25 37.37 649549 37.37 up down incorrect
INTC.US Intel Corporation 20210114 0 58.45 60.14 57.84 59.25 74680892 57.7546 up up correct
INTG.US The InterGroup Corporation 20210114 0 32.6699 32.6699 31.25 31.25 1040 31.25 down down correct
INTU.US Intuit Inc 20210114 0 365.288 369.63 364.97 365.51 1146186 364.0965 up up correct
INTZ.US Intrusion Inc 20210114 0 25.37 27.64 22.73 24.97 383318 24.97 down down correct
INVA.US Innoviva Inc 20210114 0 12.3 12.925 12.25 12.87 389140 12.87 up up correct
INVE.US Identiv Inc 20210114 0 8.17 8.2799 8 8.18 100568 8.18 up up correct
INVO.US INVO Bioscience Inc 20210114 0 3.01 3.07 2.9601 3.06 34584 3.06 up up correct
INVZ.US Innoviz Technologies Ltd 20210114 0 14.73 14.89 14.2 14.43 901788 14.43 down down correct
INZY.US Inozyme Pharma Inc 20210114 0 27.05 27.21 25.6801 26.45 11395 26.45 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210114 0 1.15 1.19 1.12 1.17 146800 1.17 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210114 0 59.74 61.81 58.86 61.35 783381 61.35 up up correct
IOSP.US Innospec Inc 20210114 0 99.53 101.53 99.53 99.82 87043 98.6355 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20210114 0 51 53.775 50.3945 52.03 1230946 52.03 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210114 0 14.97 15.43 14.55 14.99 32039 14.99 up up correct
IPAR.US Inter Parfums Inc 20210114 0 62 62 60.5 61.49 80754 60.7041 down down correct
IPDN.US Professional Diversity Network Inc 20210114 0 2.34 2.72 2.34 2.66 1123555 2.66 up up correct
IPGP.US IPG Photonics Corporation 20210114 0 242.24 249.33 241.045 246.14 181127 246.14 up up correct
IPHA.US Innate Pharma S.A 20210114 0 4.65 4.77 4.56 4.59 2503 4.59 down down correct
IPLDP.US Interstate Power and Light Company 20210114 0 26.1 26.25 26.1 26.22 4800 24.9444 up up correct
IPOF.US WT 20210114 0 15.48 15.68 14.81 14.96 6032737 14.96 down up incorrect
IPWR.US Ideal Power Inc 20210114 0 8.44 11 8.3501 8.65 1290971 8.65 up up correct
IQ.US iQIYI Inc 20210114 0 19.48 20.025 19.34 19.85 6397582 19.85 up up correct
IRBT.US iRobot Corporation 20210114 0 87.73 89.23 86.68 88.12 561823 88.12 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210114 0 9.91 10.2545 9.81 10 11957 10 up up correct
IRDM.US Iridium Communications Inc 20210114 0 45.4 47.45 45 46.92 1658489 46.92 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210114 0 88.6 90.8 88.2 88.4 602 88.4 down down correct
IRIX.US IRIDEX Corporation 20210114 0 4.89 5.59 4.42 5.53 1183158 5.53 up up correct
IRMD.US IRadimed Corporation 20210114 0 23.46 24.82 23.46 24.37 25739 24.37 up up correct
IROQ.US IF Bancorp Inc 20210114 0 21.93 22.0473 21.93 21.93 2332 21.6
IRTC.US iRhythm Technologies Inc 20210114 0 234.73 249.5875 233.71 247.1 242558 247.1 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210114 0 11.27 11.385 11.125 11.33 1352151 11.33 up down incorrect
ISBC.US Investors Bancorp Inc 20210114 0 11.37 11.5 11.28 11.395 1829635 10.9533 up up correct
ISEE.US IVERIC bio Inc 20210114 0 6.05 6.115 5.86 5.905 785626 5.905 down down correct
ISIG.US Insignia Systems Inc 20210114 0 8.32 9.2 7.97 8.87 171698 8.87 up up correct
ISRG.US Intuitive Surgical Inc 20210114 0 814.29 815.77 795.05 797.14 486925 265.7133 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20210114 0 6.08 6.653 5.9901 6.52 56715 6.52 up up correct
ISTR.US Investar Holding Corporation 20210114 0 17.39 17.595 17.39 17.48 5164 17.2211 up up correct
ISUN.US iSun Inc 20210114 0 16.59 19.684 16 18.84 1946662 18.84 up down incorrect
ITCI.US Intra 20210114 0 34.17 34.95 34 34.14 548693 34.14 down down correct
ITI.US Iteris Inc 20210114 0 6.98 7.813 6.97 7.51 956259 7.51 up up correct
ITIC.US Investors Title Company 20210114 0 149.22 152.18 148.06 151.1 4353 138.0848 up down incorrect
ITMR.US Itamar Medical Ltd 20210114 0 24.34 24.49 23.82 24.46 37640 24.46 up up correct
ITOS.US iTeos Therapeutics Inc 20210114 0 32.1 33.99 32.1 33.22 405547 33.22 up down incorrect
ITRI.US Itron Inc 20210114 0 101.81 103.375 100.7998 101.61 331392 101.61 down down correct
ITRM.US Iterum Therapeutics plc 20210114 0 1.15 1.24 1.14 1.2 2761544 1.2 up up correct
ITRN.US Ituran Location and Control Ltd 20210114 0 19.26 19.485 18.85 19.1 76764 18.4003 down down correct
IVA.US Inventiva S.A 20210114 0 16.8 16.8 16.04 16.07 11228 16.07 down down correct
IVAC.US Intevac Inc 20210114 0 7.3 7.58 7.3 7.4 50301 7.4 up up correct
IZEA.US IZEA Worldwide Inc 20210114 0 2.75 3.28 2.71 3.19 12890800 3.19 up down incorrect
JACK.US Jack in the Box Inc 20210114 0 95.82 98.095 95.58 97.14 225054 95.4954 up down incorrect
JAGX.US Jaguar Health Inc 20210114 0 3.68 3.85 2.79 3.33 59411095 9.99 down down correct
JAKK.US JAKKS Pacific Inc 20210114 0 5.35 5.79 5.3497 5.69 172659 5.69 up up correct
JAMF.US Jamf Holding Corp 20210114 0 34 34.5 33.2 33.68 576829 33.68 down down correct
JAN.US JanOne Inc 20210114 0 5.18 5.72 5.0098 5.47 231086 5.47 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210114 0 163.15 167.31 162.82 165.81 473118 165.81 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210114 0 150.67 153.42 150.085 151.95 632228 150.8791 up up correct
JBLU.US JetBlue Airways Corporation 20210114 0 15.24 16.03 15.14 15.72 12520860 15.72 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210114 0 79.59 80.44 79.48 80.23 34034 76.1109 up down incorrect
JCS.US Communications Systems Inc 20210114 0 4.72 4.85 4.7 4.71 18647 2.7568 down up incorrect
JCTCF.US Jewett 20210114 0 9.15 9.18 9.089 9.14 4175 9.14 down up incorrect
JD.US JD.com Inc 20210114 0 91.43 92.45 89.03 89.24 8053123 89.24 down down correct
JFIN.US Jiayin Group Inc 20210114 0 3.45 3.67 3.45 3.55 175059 3.55 up up correct
JFU.US 9F Inc 20210114 0 1.26 1.35 1.26 1.31 915867 1.31 up up correct
JG.US Aurora Mobile Limited 20210114 0 3.61 3.74 3.58 3.64 456514 3.64 up up correct
JJSF.US J & J Snack Foods Corp 20210114 0 152.49 153.535 150.75 151.96 86852 149.6371 down down correct
JKHY.US Jack Henry & Associates Inc 20210114 0 158.36 159.56 153.71 153.96 442929 152.1467 down down correct
JMPNZ.US JMPNZ 20210114 0 23.81 23.891 23.65 23.798 3900 22.599 down down correct
JNCE.US Jounce Therapeutics Inc 20210114 0 7.39 8.15 7.3661 7.76 494937 7.76 up up correct
JOBS.US 51job Inc 20210114 0 68.86 69.125 67.94 68.18 141306 68.18 down down correct
JOUT.US Johnson Outdoors Inc 20210114 0 117.29 118.085 115.02 115.1 15148 114.4091 down up incorrect
JRJC.US China Finance Online Co. Limited 20210114 0 9 9.22 8.82 8.85 46834 8.85 down down correct
JRSH.US Jerash Holdings (US) Inc 20210114 0 6.04 6.04 5.8 5.9 24622 5.7309 down down correct
JRVR.US James River Group Holdings Ltd 20210114 0 50.5 51.3 49.18 49.69 170977 47.9736 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210114 0 24.36 24.39 24.05 24.05 21437 22.9786 down down correct
JUPW.US Jupiter Wellness Inc 20210114 0 5.98 6.2 5.66 6.04 673370 6.04 up down incorrect
JUPWW.US Jupiter Wellness Inc 20210114 0 0.8001 0.9498 0.8001 0.9498 27692 0.9498 up up correct
JVA.US Coffee Holding Co. Inc 20210114 0 4.63 4.75 4.52 4.61 96230 4.61 down down correct
JYAC.US Jiya Acquisition Corp 20210114 0 10.39 10.8 10.35 10.48 9579 10.48 up up correct
JYNT.US The Joint Corp 20210114 0 29.0831 29.2674 28.755 28.77 32532 28.77 down down correct
KAIRU.US Kairos Acquisition Corp 20210114 0 10.55 10.65 10.42 10.58 387356 10.58 up up correct
KALA.US Kala Pharmaceuticals Inc 20210114 0 7.54 7.59 7.47 7.51 1129652 7.51 down down correct
KALU.US Kaiser Aluminum Corporation 20210114 0 105.72 108.029 104.9 105.99 89925 103.922 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210114 0 16.31 17.78 16.31 17.18 225445 17.18 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210114 0 10.188 10.2 8.52 9 39922 9 down down correct
KBAL.US Kimball International Inc 20210114 0 13.18 13.37 13.105 13.29 217440 12.8936 up up correct
KBNT.US Kubient Inc 20210114 0 5.9 6.3 5.62 6.17 1393006 6.17 up down incorrect
KBNTW.US Kubient Inc 20210114 0 2.17 2.4 1.95 2.1384 53076 2.1384 down down correct
KBSF.US KBS Fashion Group Limited 20210114 0 3.28 3.45 3.2427 3.37 33528 3.37 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210114 0 46.3 47.525 45.51 45.64 1023720 45.64 down down correct
KDMN.US Kadmon Holdings Inc 20210114 0 4.37 4.73 4.17 4.73 5066229 4.73 up up correct
KDNY.US Chinook Therapeutics Inc 20210114 0 15.58 15.92 15.31 15.77 79395 15.77 up up correct
KDP.US Keurig Dr Pepper Inc 20210114 0 31.56 31.74 31.3 31.54 4282238 31.54 down down correct
KE.US Kimball Electronics Inc 20210114 0 17.63 18.4 17.63 18.08 111486 18.08 up down incorrect
KELYA.US Kelly Services Inc 20210114 0 21.54 22.09 21.54 21.83 111361 21.7166 up up correct
KELYB.US Kelly Services Inc 20210114 0 21.69 21.69 21.55 21.69 2731 21.6393
KEQU.US Kewaunee Scientific Corporation 20210114 0 12.29 12.405 12.2099 12.27 1462 12.27 down down correct
KERN.US Akerna Corp 20210114 0 6.76 7.36 6.07 6.55 7627599 6.55 down down correct
KERNW.US Akerna Corp 20210114 0 1.74 1.97 1.7002 1.74 127483 1.74
KFFB.US Kentucky First Federal Bancorp 20210114 0 7.35 7.5083 6.5945 6.795 15722 6.413 down up incorrect
KFRC.US Kforce Inc 20210114 0 43.68 44.83 43.68 44.12 64314 43.4268 up up correct
KHC.US The Kraft Heinz Company 20210114 0 32.1035 32.3 31.7228 32.08 8530311 30.7717 down down correct
KIDS.US OrthoPediatrics Corp 20210114 0 41.26 42.42 40.01 41.07 111472 41.07 down down correct
KINS.US Kingstone Companies Inc 20210114 0 6.76 6.93 6.7303 6.93 6239 6.7647 up up correct
KINZU.US KINS Technology Group Inc 20210114 0 10.5 10.6 10.5 10.56 138868 10.56 up up correct
KIRK.US Kirkland's Inc 20210114 0 18.85 21.81 18.7 20.58 1561441 20.58 up up correct
KLAC.US KLA Corporation 20210114 0 302.82 315.87 301.91 303.88 2431231 300.3852 up up correct
KLAQU.US KL Acquisition Corp 20210114 0 10.49 10.5 10.36 10.375 429300 10.375 down down correct
KLDO.US Kaleido Biosciences Inc 20210114 0 12.94 13.37 12.25 13.08 198474 13.08 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210114 0 37.86 38.82 37.75 38.47 865268 38.0618 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210114 0 8.64 9.39 8.62 8.99 244976 8.99 up up correct
KMDA.US Kamada Ltd 20210114 0 7.06 7.29 7 7.23 137549 7.23 up up correct
KMPH.US KemPharm Inc 20210114 0 6.16 6.23 5.95 6.12 886299 6.12 down down correct
KNDI.US Kandi Technologies Group Inc 20210114 0 8.51 8.7868 8.27 8.39 4704811 8.39 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210114 0 18.55 19.85 18.37 19.57 211964 19.57 up down incorrect
KNSL.US Kinsale Capital Group Inc 20210114 0 216.39 216.5 199.01 200.41 233837 200.0281 down down correct
KNTE.US Kinnate Biopharma Inc 20210114 0 39.79 40.075 39.15 40 193256 40 up up correct
KOD.US Kodiak Sciences Inc 20210114 0 154.77 165.35 154.77 162.35 276717 162.35 up up correct
KOPN.US Kopin Corporation 20210114 0 3 3.37 2.98 3.18 3918983 3.18 up up correct
KOR.US Corvus Gold Inc 20210114 0 2.36 2.43 2.36 2.38 140344 2.38 up up correct
KORE.US WT 20210114 0 2.38 2.38 1.8 2 185736 2 down down correct
KOSS.US Koss Corporation 20210114 0 3.1 3.2197 3.031 3.07 26262 3.07 down down correct
KPLT.US Katapult Holdings Inc 20210114 0 17.8 19.5 17.01 18.36 2345400 18.36 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210114 0 5.39 5.39 4.63 5.14 295216 5.14 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210114 0 6.38 6.4 6.21 6.35 75600 6.35 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210114 0 15.33 15.96 15.23 15.32 2293172 15.32 down up incorrect
KRBP.US Kiromic BioPharma Inc 20210114 0 8.4 8.5 8.31 8.4 18992 8.4
KRKR.US 36Kr Holdings Inc 20210114 0 3.24 3.445 3.07 3.2 78846 3.2 down down correct
KRMD.US Repro Med Systems Inc 20210114 0 5.34 5.55 5.31 5.48 207765 5.48 up up correct
KRNT.US Kornit Digital Ltd 20210114 0 90.32 94.16 89.31 94.01 164463 94.01 up down incorrect
KRNY.US Kearny Financial Corp 20210114 0 11.48 11.65 11.45 11.51 225386 11.1562 up up correct
KRON.US Kronos Bio Inc 20210114 0 32.33 32.61 31.15 31.96 93343 31.96 down down correct
KROS.US Keros Therapeutics Inc 20210114 0 73.97 75.33 73.2084 75.28 184655 75.28 up up correct
KRTX.US Karuna Therapeutics Inc 20210114 0 103.38 105.225 100.13 100.85 103780 100.85 down up incorrect
KRUS.US Kura Sushi USA Inc 20210114 0 21.45 22.49 21.45 22.49 46556 22.49 up up correct
KRYS.US Krystal Biotech Inc 20210114 0 65.965 67.79 65.21 66.34 67653 66.34 up up correct
KSPN.US Kaspien Holdings Inc 20210114 0 20.76 24.98 20.5201 23.13 36566 23.13 up up correct
KTCC.US Key Tronic Corporation 20210114 0 7.61 7.81 7.61 7.65 9589 7.65 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210114 0 28.2 31.54 28.01 30.4 3288431 30.4 up down incorrect
KTRA.US Kintara Therapeutics Inc 20210114 0 1.35 1.43 1.34 1.39 393268 1.39 up down incorrect
KURA.US Kura Oncology Inc 20210114 0 34.1 35.78 34.1 34.65 448153 34.65 up up correct
KVHI.US KVH Industries Inc 20210114 0 11.98 12.47 11.77 12.24 97122 12.24 up up correct
KXIN.US Kaixin Auto Holdings 20210114 0 4.1 4.1 3.9602 4.01 923255 4.01 down down correct
KYMR.US Kymera Therapeutics Inc 20210114 0 79.58 87.85 79.58 81.3 157559 81.3 up up correct
KZIA.US Kazia Therapeutics Limited 20210114 0 10.12 10.37 10 10.29 120350 10.29 up up correct
KZR.US Kezar Life Sciences Inc 20210114 0 5.49 5.8 5.46 5.7 132569 5.7 up up correct
LAKE.US Lakeland Industries Inc 20210114 0 29.43 30.32 29.08 29.19 247769 29.19 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210114 0 82.86 83.55 82.1 83.35 231250 80.3048 up up correct
LANC.US Lancaster Colony Corporation 20210114 0 173.18 177.02 172.48 174.21 86499 171.1617 up down incorrect
LAND.US Gladstone Land Corporation 20210114 0 14.7 15.2 14.7 15.08 258403 14.7192 up up correct
LANDM.US Gladstone Land Corporation 20210114 0 25.25 25.25 24.9 25.25 32080 24.5097
LANDO.US Gladstone Land Corporation 20210114 0 25.115 25.25 25.11 25.22 40200 23.7914 up up correct
LARAX.US LARAX 20210114 0 10.57 10.57 10.57 10.57 0 10.0008
LARK.US Landmark Bancorp Inc 20210114 0 24.3238 24.9416 24.019 24.019 11608 22.1783 down down correct
LASR.US nLIGHT Inc 20210114 0 36.35 37.575 35.41 35.74 167014 35.74 down down correct
LAUR.US Laureate Education Inc 20210114 0 14.26 14.49 14.16 14.26 981066 8.0187
LAWS.US Lawson Products Inc 20210114 0 48.01 48.91 47.84 48.4 8604 48.4 up up correct
LAZR.US Luminar Technologies Inc 20210114 0 33.9 33.9 31.7 32.37 7285963 32.37 down down correct
LAZY.US Lazydays Holdings Inc 20210114 0 18.24 18.89 18.05 18.23 119362 18.23 down down correct
LBAI.US Lakeland Bancorp Inc 20210114 0 14.02 14.18 13.9 14.08 79071 13.6462 up up correct
LBC.US Luther Burbank Corporation 20210114 0 10.385 10.51 10.27 10.34 22558 10.0527 down down correct
LBRDA.US Liberty Broadband Corporation 20210114 0 146.14 148.69 144.44 147.57 69240 147.57 up up correct
LBRDK.US Liberty Broadband Corporation 20210114 0 147.39 150.38 146.5 149.08 1507348 149.08 up up correct
LBRDP.US Liberty Broadband Corporation 20210114 0 28.68 28.71 27.83 28 24100 26.2833 down up incorrect
LBTYA.US Liberty Global plc 20210114 0 25.27 25.425 24.775 24.93 819948 24.93 down down correct
LBTYK.US Liberty Global plc 20210114 0 24.86 24.86 24.34 24.52 1676816 24.52 down down correct
LCA.US Landcadia Holdings IV Inc 20210114 0 0 0
LCAP.US Lionheart Acquisition Corporation II 20210114 0 10.46 10.64 10.2 10.4 49288 10.4 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210114 0 10.87 11.07 10.61 11.05 27879 11.05 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210114 0 1.68 1.9508 1.533 1.79 91676 1.79 up up correct
LCID.US Lucid Group Inc. Common Stock 20210114 0 18.71 20.14 16.1 17.36 140982953 17.36 down down correct
LCNB.US LCNB Corp 20210114 0 15.4 16.45 15.3114 16.1 358903 15.4234 up up correct
LCRDX.US LCRDX 20210114 0 10.57 10.57 10.57 10.57 0 9.9412
LCRUX.US LCRUX 20210114 0 10.57 10.57 10.57 10.57 0 9.999
LCUT.US Lifetime Brands Inc 20210114 0 15.26 15.7 15.1 15.58 39556 15.4088 up up correct
LCY.US Landcadia Holdings III Inc 20210114 0 10.73 10.99 10.51 10.7 336600 10.7 down down correct
LE.US Lands' End Inc 20210114 0 26.34 29.03 26.11 28.76 332224 28.76 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20210114 0 118.93 120.06 118.09 118.47 168844 116.6056 down down correct
LEDS.US SemiLEDs Corporation 20210114 0 3.44 3.4499 3.3589 3.4 24523 3.4 down down correct
LEE.US Lee Enterprises Incorporated 20210114 0 1.44 1.45 1.415 1.42 107119 14.2 down down correct
LEGH.US Legacy Housing Corporation 20210114 0 14.99 15.05 14.87 14.92 11156 14.92 down down correct
LEGN.US Legend Biotech Corporation 20210114 0 28.99 29.77 28.57 29.5 319301 29.5 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210114 0 56.22 56.22 56.22 56.22 0 40.6236
LESL.US Leslie's Inc 20210114 0 27.54 28.57 27.36 27.6 1018744 27.6 up down incorrect
LEVL.US Level One Bancorp Inc 20210114 0 20.71 20.71 20.16 20.27 3617 20.1123 down up incorrect
LEVLP.US Level One Bancorp Inc 20210114 0 26.8 26.8 26.8 26.8 0 25.0005
LEXX.US Lexaria Bioscience Corp 20210114 0 4.64 4.7 4.42 4.45 184093 4.45 down down correct
LEXXW.US Lexaria Bioscience Corp 20210114 0 1.5 1.7 1.32 1.51 58396 1.51 up down incorrect
LFMD.US LifeMD Inc 20210114 0 7.1 7.4 7.08 7.31 168620 7.31 up down incorrect
LFTR.US Lefteris Acquisition Corp 20210114 0 10.85 11.26 10.75 10.85 622700 10.85
LFTRU.US Lefteris Acquisition Corp 20210114 0 11.44 11.82 11.44 11.58 48303 11.58 up up correct
LFTRW.US Lefteris Acquisition Corp 20210114 0 2.26 2.4 2.22 2.25 376700 2.25 down down correct
LFUS.US Littelfuse Inc 20210114 0 285.0344 285.0344 278.75 283.45 83129 281.4263 down down correct
LFVN.US LifeVantage Corporation 20210114 0 9.2 9.65 9.03 9.43 91058 9.43 up down incorrect
LGHL.US Lion Group Holding Ltd 20210114 0 4.04 4.04 3.61 3.76 645181 3.76 down down correct
LGHLW.US Lion Financial Group Limited 20210114 0 0.3 0.4 0.3 0.3302 241091 0.3302 up down incorrect
LGIH.US LGI Homes Inc 20210114 0 99.77 101.15 97.76 98.01 267753 98.01 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210114 0 112.39 122.99 111.31 122.28 473350 122.28 up up correct
LGO.US Largo Resources Ltd 20210114 0 1.15 1.4 1.15 1.3135 2085622 13.135 up up correct
LHCG.US LHC Group Inc 20210114 0 214.3 218.93 210.21 211.55 205191 211.55 down down correct
LI.US Li Auto Inc 20210114 0 35.37 36.25 34.52 34.7 14694493 34.7 down down correct
LIDR.US Aeye Inc 20210114 0 10.94 14.49 10.65 13.29 5311900 13.29 up up correct
LIDRW.US AEye Inc 20210114 0 2.08 3.75 1.9 3.23 2292100 3.23 up up correct
LIFE.US aTyr Pharma Inc 20210114 0 3.94 4.15 3.89 4.1 276513 4.1 up up correct
LILA.US Liberty Latin America Ltd 20210114 0 11.57 11.81 11.43 11.47 257939 11.47 down down correct
LILAK.US Liberty Latin America Ltd 20210114 0 11.32 11.5 11.13 11.17 688263 11.17 down down correct
LILM.US Lilium NV 20210114 0 13 13.81 12.75 13.81 1630400 13.81 up up correct
LILMW.US Lilium Equity Warrants 20210114 0 3.6 3.89 3.45 3.55 290300 3.55 down up incorrect
LINC.US Lincoln Educational Services Corporation 20210114 0 6.08 6.35 6.08 6.23 69824 6.23 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210114 0 16.49 17.25 16.49 16.7 390362 16.7 up up correct
LINK.US Interlink Electronics Inc 20210114 0 8.97 9.19 8.77 9 4601 9 up up correct
LIQT.US LiqTech International Inc 20210114 0 8.05 8.2033 7.87 8 39129 8 down up incorrect
LITE.US Lumentum Holdings Inc 20210114 0 108.72 110.785 106 106.24 842337 106.24 down down correct
LIVE.US Live Ventures Incorporated 20210114 0 22.3876 22.3876 18.66 21 378874 21 down down correct
LIVN.US LivaNova PLC 20210114 0 67.52 69.49 67.05 68.59 309939 68.59 up up correct
LIVX.US LiveXLive Media Inc 20210114 0 3.71 3.89 3.54 3.87 799774 3.87 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210114 0 3.37 3.4 3.15 3.26 59989 3.26 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210114 0 0.88 0.921 0.8 0.911 7309 0.911 up up correct
LIZI.US Lizhi Inc 20210114 0 3.919 3.94 3.79 3.92 339018 3.92 up up correct
LJAQU.US LightJump Acquisition Corporation 20210114 0 10.3 10.4 10.3 10.37 100400 10.37 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210114 0 5.34 5.75 5.31 5.665 1308951 5.665 up up correct
LK.US Luckin Coffee Inc 20210114 0 0.075 0.08 0.075 0.08 20000 0.08 up up correct
LKCO.US Luokung Technology Corp 20210114 0 0.83 0.8399 0.8014 0.8277 1459624 0.8277 down up incorrect
LKFN.US Lakeland Financial Corporation 20210114 0 59.71 60.54 59.21 60.33 91012 58.9837 up up correct
LKQ.US LKQ Corporation 20210114 0 39.55 39.71 38.99 39.07 1482734 38.9002 down down correct
LLL.US JX Luxventure Ltd 20210114 0 3.28 3.45 3.2427 3.37 33528 3.37 up up correct
LLNW.US Limelight Networks Inc 20210114 0 4.2381 4.2381 4.025 4.15 10645614 4.15 down down correct
LMAT.US LeMaitre Vascular Inc 20210114 0 41.7 44.52 41.7 43.27 116694 42.8971 up up correct
LMB.US Limbach Holdings Inc 20210114 0 14.35 14.6 14.02 14.02 139266 14.02 down down correct
LMFA.US LM Funding America Inc 20210114 0 1.8 2.25 1.74 1.91 26203608 9.55 up up correct
LMNL.US Liminal BioSciences Inc 20210114 0 5 5.14 4.81 5.09 1094012 5.09 up up correct
LMNR.US Limoneira Company 20210114 0 15.65 16.37 15.65 15.83 85127 15.5448 up up correct
LMPX.US LMP Automotive Holdings Inc 20210114 0 26.66 28.9 25.25 28.17 925918 28.17 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210114 0 12.1667 12.56 12.1281 12.56 53502 11.8225 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210114 0 25.705 25.8 25.629 25.667 2908 23.9948 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210114 0 25.16 25.2489 25.1589 25.2489 2980 23.3665 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210114 0 24.99 25.2 24.735 24.83 23027 23.4057 down down correct
LMST.US Limestone Bancorp Inc 20210114 0 12.75 13.2299 12.56 12.95 21619 12.95 up up correct
LNDC.US Landec Corporation 20210114 0 10.92 11.1999 10.86 11.02 141287 11.02 up up correct
LNSR.US LENSAR Inc 20210114 0 6.9 6.9512 6.75 6.79 14974 6.79 down down correct
LNT.US Alliant Energy Corporation 20210114 0 48.68 48.7 47.56 48.09 936434 46.6937 down down correct
LNTH.US Lantheus Holdings Inc 20210114 0 15.87 16.14 15.8 15.91 723152 15.91 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210114 0 5.3 5.34 5.254 5.27 19305 4.8837 down down correct
LOB.US Live Oak Bancshares Inc 20210114 0 49 50.77 49 50.16 207881 50.081 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210114 0 18.88 19.41 18.74 19.17 232653 19.17 up up correct
LOGC.US LogicBio Therapeutics Inc 20210114 0 8.2 8.9842 8.2 8.45 133252 8.45 up up correct
LOGI.US Logitech International S.A 20210114 0 102.757 104.53 102.66 103.81 1236235 102.7881 up up correct
LOOP.US Loop Industries Inc 20210114 0 9.23 9.245 8.56 8.68 260635 8.68 down down correct
LOPE.US Grand Canyon Education Inc 20210114 0 90.19 92.03 89.52 89.79 374540 89.79 down down correct
LORL.US Loral Space & Communications Inc 20210114 0 23.76 27.14 23.55 26.44 518890 26.44 up up correct
LOTZ.US CarLotz Inc 20210114 0 11.8 12.2 11.612 11.81 3740100 11.81 up up correct
LOTZW.US CarLotz Inc 20210114 0 2.89 2.95 2.65 2.75 282134 2.75 down up incorrect
LOVE.US The Lovesac Company 20210114 0 47.22 50.87 47.22 50.68 438421 50.68 up down incorrect
LPCN.US Lipocine Inc 20210114 0 1.58 1.68 1.5377 1.65 3431374 1.65 up up correct
LPLA.US LPL Financial Holdings Inc 20210114 0 118.75 121.575 118.75 119.59 561634 118.7997 up up correct
LPRO.US Open Lending Corporation 20210114 0 37.64 38.51 37.62 38.04 608787 38.04 up down incorrect
LPSN.US LivePerson Inc 20210114 0 64.59 66.2 64.29 65.92 844405 65.92 up up correct
LPTH.US LightPath Technologies Inc 20210114 0 4.35 4.44 4.02 4.2 689738 4.2 down down correct
LPTX.US Leap Therapeutics Inc 20210114 0 2.2 2.29 2.16 2.22 470900 2.22 up up correct
LQDA.US Liquidia Corporation 20210114 0 2.93 3.04 2.91 3 596096 3 up up correct
LQDT.US Liquidity Services Inc 20210114 0 18 18.89 17.93 18.64 229025 18.64 up down incorrect
LRCX.US Lam Research Corporation 20210114 0 542.4 570.52 542.34 557.79 2003383 552.7534 up up correct
LRFC.US Logan Ridge Finance Corp 20210114 0 14.73 14.93 14.635 14.75 9713 14.75 up up correct
LRMR.US Larimar Therapeutics Inc 20210114 0 20.09 20.4 19.74 19.98 22827 19.98 down down correct
LSBK.US Lake Shore Bancorp Inc 20210114 0 13.05 13.05 13.05 13.05 125 12.5943
LSCC.US Lattice Semiconductor Corporation 20210114 0 43.1 44.15 43.1 43.46 759313 43.46 up up correct
LSEA.US Landsea Homes Corporation 20210114 0 9 9.39 8.9 9.37 238800 9.37 up up correct
LSEAW.US Landsea Homes Corporation 20210114 0 0.3001 0.31 0.2801 0.2812 445601 0.2812 down down correct
LSTR.US Landstar System Inc 20210114 0 149.23 152.06 148.08 151.83 263204 150.9853 up up correct
LSXMA.US The Liberty SiriusXM Group 20210114 0 41.35 41.39 39.77 39.95 1707098 39.95 down down correct
LSXMB.US The Liberty SiriusXM Group 20210114 0 43 43 43 43 0 43
LSXMK.US The Liberty SiriusXM Group 20210114 0 41.19 41.41 39.81 39.88 1217384 39.88 down down correct
LTAFX.US Altst Strgs Fd A 20210114 0 5.57 5.57 5.57 5.57 0 5.4799
LTBR.US Lightbridge Corporation 20210114 0 6.08 7.08 5.87 6.04 895562 6.04 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210114 0 5.33 5.33 5.33 5.33 0 5.2339
LTCH.US Latch Inc 20210114 0 10.48 10.77 10.26 10.49 29886 10.49 up down incorrect
LTCHW.US Latch Inc 20210114 0 1.83 1.95 1.81 1.93 18300 1.93 up up correct
LTIFX.US LTIFX 20210114 0 5.61 5.61 5.61 5.61 0 5.61
LTRN.US Lantern Pharma Inc 20210114 0 15.01 15.19 14.01 14.51 462666 14.51 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210114 0 4.72 4.88 4.6 4.66 1245849 4.66 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210114 0 31.5 32.5 31.4125 32 1899 32 up up correct
LTRX.US Lantronix Inc 20210114 0 4.57 4.74 4.55 4.65 159622 4.65 up up correct
LULU.US Lululemon Athletica Inc 20210114 0 352.3 357.59 347.51 347.73 1047675 347.73 down down correct
LUMO.US Lumos Pharma Inc 20210114 0 21.62 22.2 21.16 22.13 12026 22.13 up down incorrect
LUNA.US Luna Innovations Incorporated 20210114 0 10.39 11.18 10.3301 10.62 446003 10.62 up up correct
LUNG.US Pulmonx Corporation 20210114 0 62.12 64.65 59.06 59.77 148917 59.77 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210114 0 11.98 11.98 11.01 11.05 345400 11.05 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210114 0 11.5 12.13 11.5 11.71 70946 11.71 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210114 0 2.68 2.7 2.47 2.52 65412 2.52 down down correct
LVO.US LiveOne Inc 20210114 0 3.71 3.89 3.54 3.87 799800 3.87 up up correct
LVOX.US LiveVox Holding Inc 20210114 0 10.83 11.38 10.83 11.33 15836200 11.33 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210114 0 12.2285 12.95 12.1 12.15 6921 12.15 down down correct
LWAY.US Lifeway Foods Inc 20210114 0 5.71 5.95 5.5 5.83 36447 5.83 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210114 0 1.29 1.5 1.27 1.4 1064600 1.4 up up correct
LX.US LexinFintech Holdings Ltd 20210114 0 6.3 6.58 6.21 6.56 2547523 6.56 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210114 0 8.5 8.56 8.45 8.45 2878 8.45 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20210114 0 4.22 9.4 4.07 8.05 163685703 8.05 up up correct
LYFT.US Lyft Inc 20210114 0 50.28 50.95 48.21 48.745 4646633 48.745 down down correct
LYL.US Dragon Victory International Limited 20210114 0 2.56 2.7782 2.53 2.6 23032 2.6 up up correct
LYRA.US Lyra Therapeutics Inc 20210114 0 11.05 11.27 10.915 10.96 24965 10.96 down down correct
LYTS.US LSI Industries Inc 20210114 0 8.64 8.7 8.4 8.59 81928 8.3927 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210114 0 7.52 8.48 7.3534 8.13 165963 8.13 up up correct
MACU.US Mallard Acquisition Corp 20210114 0 10.29 10.29 10.11 10.19 17700 10.19 down down correct
MACUU.US Mallard Acquisition Corp 20210114 0 11.02 11.02 10.88 10.88 25193 10.88 down down correct
MACUW.US Mallard Acquisition Corp 20210114 0 0.9899 1.09 0.92 0.92 159628 0.92 down down correct
MANH.US Manhattan Associates Inc 20210114 0 114.03 118.06 113.76 114.81 210868 114.81 up down incorrect
MANT.US ManTech International Corporation 20210114 0 95.93 98.02 95.47 97.55 96012 95.6625 up up correct
MAPS.US WM Technology Inc 20210114 0 17.22 18.69 17.2 18.69 1108600 18.69 up up correct
MAPSW.US WM Technology Inc 20210114 0 5.3 5.82 5.155 5.73 439880 5.73 up up correct
MAR.US Marriott International Inc 20210114 0 128.35 130.63 127.26 128.93 1886605 128.93 up up correct
MARA.US Marathon Digital Holdings Inc 20210114 0 25.91 26.55 23.73 24.44 55343594 24.44 down down correct
MARK.US Remark Holdings Inc 20210114 0 2.198 2.3 2.11 2.21 3741186 2.21 up up correct
MARPS.US Marine Petroleum Trust 20210114 0 3.93 3.96 3.85 3.91 23428 3.7296 down down correct
MASI.US Masimo Corporation 20210114 0 277.17 279.8 261.39 261.76 454510 261.76 down up incorrect
MASS.US 908 Devices Inc 20210114 0 58.04 63.92 57.14 61.41 271592 61.41 up down incorrect
MAT.US Mattel Inc 20210114 0 19.09 19.28 18.78 18.82 1333664 18.82 down down correct
MATW.US Matthews International Corporation 20210114 0 31.88 32.3 31.65 31.72 112592 31.1573 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210114 0 36.92 40.88 36.91 40.33 675524 40.33 up up correct
MAYS.US J.W. Mays Inc 20210114 0 22.8599 22.8599 22.8599 22.8599 195 22.8599
MBCN.US Middlefield Banc Corp 20210114 0 22.37 22.8459 21.9 21.9 47362 21.2746 down up incorrect
MBII.US Marrone Bio Innovations Inc 20210114 0 1.3 1.42 1.27 1.35 1443216 1.35 up up correct
MBIN.US Merchants Bancorp 20210114 0 31.37 31.99 31.08 31.49 58464 31.2168 up down incorrect
MBINO.US Merchants Bancorp 20210114 0 25.843 25.903 25.577 25.683 3200 24.2649 down down correct
MBINP.US Merchants Bancorp 20210114 0 26.9 26.9 26.58 26.701 10400 25.0509 down down correct
MBIO.US Mustang Bio Inc 20210114 0 4.46 4.8399 4.36 4.71 3658744 4.71 up up correct
MBNKP.US Medallion Bank 20210114 0 20.95 21 20.72 20.72 13200 19.1953 down up incorrect
MBOT.US Microbot Medical Inc 20210114 0 8.28 9.75 7.92 8.34 1066581 8.34 up up correct
MBRX.US Moleculin Biotech Inc 20210114 0 0.98 1.02 0.9715 1.01 340120 6.06 up up correct
MBUU.US Malibu Boats Inc 20210114 0 74.1 75.555 71.17 71.72 190292 71.72 down down correct
MBWM.US Mercantile Bank Corporation 20210114 0 28.62 29.2454 28.62 29.05 35720 27.995 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210114 0 10.72 10.72 10.43 10.48 68600 10.48 down down correct
MCBC.US Macatawa Bank Corporation 20210114 0 8.91 9.06 8.865 8.95 94976 8.6312 up up correct
MCBS.US MetroCity Bankshares Inc 20210114 0 14.91 15.14 14.91 15.07 23500 14.8726 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210114 0 11.49 11.49 11.49 11.49 0 10.8192
MCFE.US McAfee Corp 20210114 0 19 19.46 18.45 18.64 389000 15.7264 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20210114 0 27.86 28.4751 27.21 27.32 71550 27.32 down down correct
MCHP.US Microchip Technology Incorporated 20210114 0 151.63 154.27 151.385 153.28 3068000 75.7896 up up correct
MCHX.US Marchex Inc 20210114 0 2.3354 2.37 2.29 2.37 75764 2.37 up up correct
MCMJ.US Merida Merger Corp. I 20210114 0 10.59 10.6 10.44 10.49 82518 10.49 down down correct
MCMJW.US Merida Merger Corp. I 20210114 0 1.675 1.675 1.6 1.65 13663 1.65 down down correct
MCRB.US Seres Therapeutics Inc 20210114 0 26 27.96 25.99 26.71 924976 26.71 up up correct
MCRI.US Monarch Casino & Resort Inc 20210114 0 62.46 62.62 59.97 61.61 60559 61.61 down down correct
MDB.US MongoDB Inc 20210114 0 375 382.76 363.8 364.46 1276779 364.46 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210114 0 112.92 117.11 112.51 114 134239 114 up up correct
MDGS.US Medigus Ltd 20210114 0 2.31 2.31 2.25 2.27 1608653 2.27 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210114 0 0.5945 0.6 0.501 0.6 37167 0.6 up down incorrect
MDIA.US MediaCo Holding Inc 20210114 0 2.87 3.13 2.85 3.08 129887 3.08 up up correct
MDJH.US MDJM Ltd 20210114 0 4.215 4.44 4.15 4.29 19154 4.29 up up correct
MDLZ.US Mondelez International Inc 20210114 0 57.42 57.705 56.99 57.31 7325201 56.0902 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20210114 0 4.1 4.259 4.06 4.2 122258 4.2 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20210114 0 2.24 2.42 2.24 2.36 608632 2.2851 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210114 0 18 21 17.98 18.23 9300 16.72 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210114 0 16.37 16.87 16.25 16.54 1937249 16.54 up up correct
MDVL.US Medavail Holdings Inc 20210114 0 14.85 14.85 13.82 14.19 35480 14.19 down up incorrect
MDWD.US MediWound Ltd 20210114 0 4.93 5.5999 4.85 5.03 770696 5.03 up up correct
MDWT.US Midwest Holding Inc 20210114 0 55.16 57.98 55.16 56.9 11739 56.9 up up correct
MDXG.US MiMedx Group Inc 20210114 0 9.1 9.32 8.7 9.13 653377 9.13 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210114 0 12.25 12.63 12.03 12.37 2810717 12.37 up up correct
MEDP.US Medpace Holdings Inc 20210114 0 141.2 143.85 140.1419 142.07 150749 142.07 up up correct
MEDS.US TRxADE HEALTH Inc 20210114 0 5.7249 6.0036 5.71 5.98 69816 5.98 up up correct
MEIP.US MEI Pharma Inc 20210114 0 2.87 2.92 2.81 2.87 624385 2.87
MELI.US MercadoLibre Inc 20210114 0 1814 1889.62 1814 1852.53 547044 1852.53 up up correct
MEOH.US Methanex Corporation 20210114 0 40.71 42.7 40.71 42.29 371769 41.9388 up up correct
MERC.US Mercer International Inc 20210114 0 11.46 11.84 11.22 11.35 380965 11.1142 down down correct
MESA.US Mesa Air Group Inc 20210114 0 6.61 7.09 6.6 6.79 802570 6.79 up up correct
MESO.US Mesoblast Limited 20210114 0 9.99 9.99 9.76 9.83 824036 9.83 down down correct
METC.US Ramaco Resources Inc 20210114 0 3.17 3.2 3.11 3.18 71066 3.18 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20210114 0 1.97 1.99 1.86 1.93 980771 1.93 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210114 0 0.1952 0.1952 0.185 0.19 27958 0.19 down down correct
MFH.US Mercurity Fintech Holding Inc 20210114 0 4.25 4.35 3.8 4.11 705196 4.11 down down correct
MFIN.US Medallion Financial Corp 20210114 0 5.2 5.4899 5.2 5.36 48899 5.36 up up correct
MGEE.US MGE Energy Inc 20210114 0 68.03 68.03 66.36 66.63 72542 65.2695 down down correct
MGI.US MoneyGram International Inc 20210114 0 6.6 7.08 6.6 7.03 2547698 7.03 up up correct
MGIC.US Magic Software Enterprises Ltd 20210114 0 16.94 17.3 16.7001 17.07 85531 16.6627 up up correct
MGLN.US Magellan Health Inc 20210114 0 94.59 94.79 94.31 94.55 725400 94.55 down down correct
MGNI.US Magnite Inc 20210114 0 27.42 31.28 27.36 31.14 6461016 31.14 up up correct
MGNX.US MacroGenics Inc 20210114 0 20.49 21.1299 20.34 20.62 1149975 20.62 up down incorrect
MGPI.US MGP Ingredients Inc 20210114 0 51.27 52.58 50.81 52.07 85071 51.7008 up up correct
MGRC.US McGrath RentCorp 20210114 0 72.34 73.92 71.1 72.65 75735 71.4498 up up correct
MGTA.US Magenta Therapeutics Inc 20210114 0 8.67 8.98 8.1 8.56 440775 8.56 down up incorrect
MGTX.US MeiraGTx Holdings plc 20210114 0 16.14 16.83 16.14 16.43 126563 16.43 up up correct
MGYR.US Magyar Bancorp Inc 20210114 0 9.67 9.67 9.67 9.67 663 7.8367
MHLD.US Maiden Holdings Ltd 20210114 0 2.18 2.281 2.18 2.26 193509 2.26 up up correct
MICT.US MICT Inc 20210114 0 2.22 2.28 2.18 2.22 235948 2.22
MIDD.US The Middleby Corporation 20210114 0 137.73 139.3 133.33 136.52 788706 136.52 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210114 0 0.25 0.28 0.24 0.25 40220 0.25
MILE.US Metromile Inc 20210114 0 16.4 17.88 16.31 17.68 1757900 17.68 up up correct
MILEW.US Metromile Inc 20210114 0 4.09 4.64 3.9 4.5 468586 4.5 up up correct
MIME.US Mimecast Limited 20210114 0 45.89 46.78 45.05 45.3 1260335 45.3 down down correct
MIND.US MIND Technology Inc 20210114 0 2.18 2.2 2.15 2.15 74683 2.15 down up incorrect
MINDP.US MIND Technology Inc 20210114 0 22.51 23.23 22.51 23.03 6171 21.5325 up up correct
MINM.US Minim Inc. Common Stock 20210114 0 3.6 3.65 3.34 3.64 30000 3.64 up down incorrect
MIR.US WT 20210114 0 3.42 3.5 3.25 3.35 326336 3.35 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210114 0 19.71 20.1468 18.25 18.46 259145 18.46 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210114 0 6.95 7.16 6.84 7.05 271198 7.05 up down incorrect
MITK.US Mitek Systems Inc 20210114 0 17.12 17.52 17.08 17.29 378801 17.29 up up correct
MITO.US Stealth BioTherapeutics Corp 20210114 0 1.53 1.5593 1.48 1.51 332309 1.51 down down correct
MKD.US Molecular Data Inc 20210114 0 0.8351 0.865 0.82 0.8299 5275536 0.8299 down down correct
MKSI.US MKS Instruments Inc 20210114 0 170.45 179 170.45 177.79 672125 177.0861 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210114 0 10.5747 10.78 10.5 10.63 147977 10.63 up up correct
MKTX.US MarketAxess Holdings Inc 20210114 0 536.1 536.1 510.42 512.08 270464 509.1931 down down correct
MKTY.US Mechanical Technology Incorporated 20210114 0 5.1 5.5 5 5.1 67600 5.1
MLAB.US Mesa Laboratories Inc 20210114 0 297.01 302.3 296.58 297.01 23538 296.3211
MLAC.US Malacca Straits Acquisition Company Limited 20210114 0 10.25 10.25 10.15 10.25 31451 10.25
MLACU.US Malacca Straits Acquisition Company Limited 20210114 0 10.74 10.75 10.66 10.7 34582 10.7 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20210114 0 1.25 1.48 1.25 1.36 36628 1.36 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210114 0 17.2 17.33 16.675 16.89 2372030 16.89 down down correct
MLHR.US Herman Miller Inc 20210114 0 36.1 36.33 35.68 35.92 602865 35.4553 down down correct
MLKN.US MillerKnoll Inc 20210114 0 36.1 36.33 35.68 35.92 602865 35.2968 down down correct
MLVF.US Malvern Bancorp Inc 20210114 0 17.05 17.46 17.05 17.46 977 17.46 up up correct
MMAT.US Meta Materials Inc 20210114 0 2.92 3.06 2.7 2.94 5289800 2.94 up down incorrect
MMLP.US Martin Midstream Partners L.P 20210114 0 1.77 1.8999 1.77 1.86 322438 1.8445 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210114 0 1.98 1.98 1.85 1.91 40600 1.91 down down correct
MMSI.US Merit Medical Systems Inc 20210114 0 56.46 57.93 56.02 56.36 307097 56.36 down down correct
MMYT.US MakeMyTrip Limited 20210114 0 30 31.55 29.56 31.46 255314 31.46 up up correct
MNDO.US MIND C.T.I. Ltd 20210114 0 2.64 2.64 2.58 2.6 66900 2.3861 down down correct
MNDT.US Mandiant Inc. 20210114 0 23.09 23.1 22.08 22.34 5946204 22.34 down down correct
MNKD.US MannKind Corporation 20210114 0 3.2 3.42 3.18 3.38 3359792 3.38 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210114 0 2.96 3.32 2.92 3.125 7252172 3.125 up up correct
MNOV.US MediciNova Inc 20210114 0 5.65 5.79 5.61 5.72 207588 5.72 up up correct
MNPR.US Monopar Therapeutics Inc 20210114 0 6.43 7.37 6.43 7.01 85829 7.01 up up correct
MNRO.US Monro Inc 20210114 0 58.84 61.02 58.41 60.33 227768 59.3523 up up correct
MNSB.US MainStreet Bancshares Inc 20210114 0 18.18 18.61 17.86 18.04 10974 18.04 down down correct
MNSBP.US MainStreet Bancshares Inc 20210114 0 25.75 25.825 25.75 25.825 3300 24.085 up up correct
MNST.US Monster Beverage Corporation 20210114 0 91.72 92.68 90.5307 91.36 2386128 91.36 down down correct
MNTS.US Momentus Inc 20210114 0 22.08 22.74 20.01 21.59 4294925 21.59 down down correct
MNTSW.US Momentus Inc 20210114 0 6.72 6.98 6.02 6.79 734850 6.79 up up correct
MNTV.US Momentive Global Inc 20210114 0 27.1 27.47 26.02 26.12 730638 26.12 down down correct
MNTX.US Manitex International Inc 20210114 0 5.02 5.29 4.99 5.22 23594 5.22 up up correct
MODV.US ModivCare Inc 20210114 0 160.49 164.34 159.43 162.92 70985 162.92 up up correct
MOFG.US MidWestOne Financial Group Inc 20210114 0 26.73 27.3 26.7 27.21 40015 26.41 up up correct
MOGO.US Mogo Inc 20210114 0 4.71 5.1678 4.62 5.14 1395931 5.14 up up correct
MOHO.US ECMOHO Limited 20210114 0 2.21 2.27 2.1501 2.24 32824 2.24 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210114 0 20.65 21.15 20.65 21.05 27364 21.05 up down incorrect
MOMO.US Momo Inc 20210114 0 15.99 16.2 15.14 15.16 6975043 14.5459 down up incorrect
MONCU.US Monument Circle Acquisition Corp 20210114 0 10.41 10.5 10.35 10.45 7817600 10.45 up up correct
MOR.US MorphoSys AG 20210114 0 28.32 28.74 28.3 28.59 16830 28.59 up up correct
MORF.US Morphic Holding Inc 20210114 0 30.47 31.36 29.6 31.17 244463 31.17 up up correct
MORN.US Morningstar Inc 20210114 0 217.96 217.96 213.55 216.45 230489 215.6452 down up incorrect
MOSY.US MoSys Inc 20210114 0 3.11 3.13 2.95 2.97 204553 2.97 down down correct
MOTN.US Motion Acquisition Corp 20210114 0 10.48 10.48 10.29 10.4 34100 10.4 down down correct
MOTNU.US Motion Acquisition Corp 20210114 0 10.83 10.87 10.8 10.8 35300 10.8 down down correct
MOTNW.US Motion Acquisition Corp 20210114 0 1.8 1.965 1.8 1.965 6422 1.965 up up correct
MOTS.US Motus GI Holdings Inc 20210114 0 1.1 1.1 1.06 1.08 676279 1.08 down down correct
MOXC.US Moxian Inc 20210114 0 1.58 1.89 1.55 1.69 1196803 1.69 up down incorrect
MPAA.US Motorcar Parts of America Inc 20210114 0 20.43 20.81 20 20.6 38706 20.6 up up correct
MPB.US Mid Penn Bancorp Inc 20210114 0 24.06 24.3 23.86 24.3 9455 23.602 up up correct
MPWR.US Monolithic Power Systems Inc 20210114 0 389.93 393.6915 385.12 386.2 278042 383.9679 down up incorrect
MRAM.US Everspin Technologies Inc 20210114 0 5.83 6.02 5.71 5.84 230702 5.84 up up correct
MRBK.US Meridian Corporation 20210114 0 20.99 21.4551 20.99 21.22 37855 19.9764 up up correct
MRCC.US Monroe Capital Corporation 20210114 0 8.65 8.6981 8.55 8.58 87132 7.8241 down down correct
MRCY.US Mercury Systems Inc 20210114 0 80.96 84.74 79.89 80.18 818231 80.18 down down correct
MREO.US Mereo BioPharma Group plc 20210114 0 3.395 3.44 3.27 3.35 697359 3.35 down down correct
MRIN.US Marin Software Incorporated 20210114 0 2.29 2.29 2.09 2.18 761972 2.18 down down correct
MRKR.US Marker Therapeutics Inc 20210114 0 2.1 2.18 2.08 2.13 626366 2.13 up up correct
MRLN.US Marlin Business Services Corp 20210114 0 11.495 12.17 11.495 12 66585 11.6585 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210114 0 14.31 14.599 13.45 14.005 114200 14.005 down down correct
MRNA.US Moderna Inc 20210114 0 122.8 130.98 122.8 129.72 13346728 129.72 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210114 0 12.65 13 12.56 12.73 369680 12.73 up up correct
MRSN.US Mersana Therapeutics Inc 20210114 0 19.2 20.83 19.05 20.76 1245614 20.76 up up correct
MRTN.US Marten Transport Ltd 20210114 0 17.655 17.91 17.49 17.51 322358 16.8331 down down correct
MRTX.US Mirati Therapeutics Inc 20210114 0 202.3 217.04 201.21 213.75 581161 213.75 up up correct
MRUS.US Merus N.V 20210114 0 23.02 23.02 21.9804 22.89 72499 22.89 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210114 0 27.52 28.5 27.52 27.87 999044 27.87 up up correct
MRVL.US Marvell Technology Inc 20210114 0 50.35 51.94 49.94 51.31 9324955 51.1464 up down incorrect
MSBI.US Midland States Bancorp Inc 20210114 0 20.14 20.2499 19.93 20.09 48137 19.2015 down down correct
MSEX.US Middlesex Water Company 20210114 0 70.43 70.55 69.75 70.29 92031 69.436 down down correct
MSFDX.US Mlt Strgy Grwt A 20210114 0 12.02 12.02 12.02 12.02 0 11.3183
MSFIX.US The Multi 20210114 0 12.27 12.27 12.27 12.27 0 11.5532
MSFT.US Microsoft Corporation 20210114 0 215.91 217.46 212.74 213.02 29346740 211.2492 down down correct
MSFYX.US The Multi 20210114 0 11.66 11.66 11.66 11.66 0 10.9794
MSGM.US Motorsport Games Inc 20210114 0 32.76 35 30.01 31 682500 31 down down correct
MSTR.US MicroStrategy Incorporated 20210114 0 542.61 631.6 538.6234 631 1911776 631 up up correct
MSVB.US Mid 20210114 0 14.98 14.98 14.98 14.98 198 14.8543
MTACU.US MedTech Acquisition Corporation 20210114 0 10.98 11.01 10.76 10.94 54962 10.94 down down correct
MTBC.US CareCloud Inc 20210114 0 9.58 10.245 9.3706 10.1 179115 10.1 up down incorrect
MTBCP.US CareCloud Inc 20210114 0 26.44 26.75 26.44 26.65 10564 24.2064 up up correct
MTC.US Mmtec Inc 20210114 0 2.19 2.36 1.97 2.11 1904352 2.11 down down correct
MTCH.US Match Group Inc 20210114 0 156.79 158.22 148.03 149.05 1907125 149.05 down down correct
MTCR.US Metacrine Inc 20210114 0 9.0634 9.127 8.8271 8.92 11081 8.92 down down correct
MTEM.US Molecular Templates Inc 20210114 0 10.72 11.3699 10.72 11.09 268015 11.09 up up correct
MTEX.US Mannatech Incorporated 20210114 0 18.15 18.7698 18.15 18.17 4476 17.0094 up up correct
MTLS.US Materialise NV 20210114 0 69.99 78.3634 68.5 73.45 530174 73.45 up up correct
MTP.US Midatech Pharma plc 20210114 0 2.11 2.33 2.091 2.28 2700766 2.28 up up correct
MTRX.US Matrix Service Company 20210114 0 15.24 15.32 14.5 14.94 664518 14.94 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210114 0 61.55 64.14 61.19 63.41 620731 63.41 up up correct
MU.US Micron Technology Inc 20210114 0 80.01 82.21 79.55 81.3 17639331 81.1 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210114 0 10.5 10.7 10.5 10.58 206136 10.58 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210114 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210114 0 14.48 14.94 13.5 13.61 663100 13.61 down down correct
MVBF.US MVB Financial Corp 20210114 0 23.25 24.6618 23.16 23.41 15749 23.1057 up up correct
MVIS.US MicroVision Inc 20210114 0 6.56 7 6.0601 6.6 26727400 6.6 up up correct
MVST.US Microvast Holdings Inc 20210114 0 16 16.1 15.43 15.97 2515100 15.97 down down correct
MYFW.US First Western Financial Inc 20210114 0 20.13 20.5 20.08 20.5 11054 20.5 up up correct
MYGN.US Myriad Genetics Inc 20210114 0 25.24 26.05 24.715 25.8 814115 25.8 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210114 0 2.65 2.7 2.56 2.69 368258 5.38 up up correct
MYPS.US Playstudios Inc 20210114 0 10.65 10.8 10.535 10.76 88800 10.76 up up correct
MYPSW.US MYPSW 20210114 0 2.35 2.49 2.261 2.49 15000 2.49 up up correct
MYRG.US MYR Group Inc 20210114 0 62.76 65.41 62.17 64.58 139291 64.58 up up correct
MYSZ.US My Size Inc 20210114 0 1.39 1.56 1.37 1.45 1437200 1.45 up up correct
NAII.US Natural Alternatives International Inc 20210114 0 12.24 13.13 12.24 12.8 25964 12.8 up up correct
NAKD.US Naked Brand Group Limited 20210114 0 0.48 0.5198 0.46 0.4686 8726236 7.029 down down correct
NAOV.US NanoVibronix Inc 20210114 0 1.05 1.09 1 1.04 1891999 1.04 down down correct
NARI.US Inari Medical Inc 20210114 0 93.47 95 90.56 92.93 722629 92.93 down down correct
NATH.US Nathan's Famous Inc 20210114 0 58.2 58.24 57.2472 58.07 4769 56.8291 down down correct
NATI.US National Instruments Corporation 20210114 0 46.53 46.85 45.93 46.2 947889 45.0266 down down correct
NATR.US Nature's Sunshine Products Inc 20210114 0 15.2 15.2 15.07 15.09 42067 14.2912 down down correct
NAUT.US Nautilus Biotechnology Inc 20210114 0 11.55 12.6 11.3401 11.96 95793 11.96 up up correct
NAVI.US Navient Corporation 20210114 0 11 12.385 10.93 12.11 4944539 11.6768 up up correct
NBEV.US NewAge Inc 20210114 0 2.94 3.19 2.94 3.01 3375128 3.01 up up correct
NBIX.US Neurocrine Biosciences Inc 20210114 0 108.27 110.38 106 109.29 488944 109.29 up up correct
NBN.US Northeast Bank 20210114 0 25.565 25.685 25.065 25.35 14396 25.3171 down down correct
NBRV.US Nabriva Therapeutics plc 20210114 0 3.028 3.13 2.9911 3.05 1196088 3.05 up up correct
NBSE.US NeuBase Therapeutics Inc 20210114 0 7.59 7.73 7.28 7.45 325994 7.45 down down correct
NBTB.US NBT Bancorp Inc 20210114 0 34.9 35.415 34.62 35.12 103963 34.094 up up correct
NBTX.US Nanobiotix S.A 20210114 0 18.55 19.181 17.8 18.12 24928 18.12 down down correct
NCBS.US Nicolet Bankshares Inc 20210114 0 71.92 72.69 71.92 72.56 17955 72.56 up up correct
NCMI.US National CineMedia Inc 20210114 0 3.72 3.955 3.71 3.82 653814 3.6184 up up correct
NCNA.US NuCana plc 20210114 0 6.8841 6.9 6.3 6.5 1783914 6.5 down down correct
NCNO.US nCino Inc 20210114 0 68.6 70.59 68.5 70.59 1345736 70.59 up up correct
NCSM.US NCS Multistage Holdings Inc 20210114 0 30.45 39 30.45 36.95 20964 36.95 up up correct
NCTY.US The9 Limited 20210114 0 14.2 14.21 11.9 11.92 1678815 11.92 down down correct
NDAQ.US Nasdaq Inc 20210114 0 143.22 143.27 140.79 142.13 959087 140.4296 down down correct
NDLS.US Noodles & Company 20210114 0 8.91 9.17 8.81 9.09 315984 9.09 up up correct
NDRA.US ENDRA Life Sciences Inc 20210114 0 1.03 1.05 0.9557 1.01 1482748 1.01 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210114 0 0.1996 0.2 0.1781 0.1782 19568 0.1782 down up incorrect
NDSN.US Nordson Corporation 20210114 0 204.6 205.02 200.29 202.03 152500 200.3632 down down correct
NEE.US PQ 20210114 0 54.94 54.94 53.29 53.59 511459 51.1798 down up incorrect
NEGG.US Newegg Commerce Inc 20210114 0 4.94 5.05 4.85 4.86 87000 4.86 down down correct
NEO.US NeoGenomics Inc 20210114 0 52.62 55.25 52.62 53.48 1029959 53.48 up up correct
NEOG.US Neogen Corporation 20210114 0 83.17 84.6 82.68 83.56 176120 41.78 up up correct
NEON.US Neonode Inc 20210114 0 9.02 9.27 8.8 9.02 51022 9.02
NEPH.US Nephros Inc 20210114 0 7.82 8.21 7.82 8 9791 8 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210114 0 1.87 2 1.85 1.93 2244898 1.93 up down incorrect
NERV.US Minerva Neurosciences Inc 20210114 0 2.65 2.77 2.62 2.69 597432 2.69 up down incorrect
NESR.US National Energy Services Reunited Corp 20210114 0 10.09 10.86 10.01 10.63 362940 10.63 up up correct
NESRW.US NESRW 20210114 0 1.58 1.64 1.5601 1.64 7170 1.64 up up correct
NETE.US Net Element Inc 20210114 0 14.48 14.9386 13.5 13.61 663093 13.61 down down correct
NEWT.US Newtek Business Services Corp 20210114 0 19.41 19.75 19.35 19.71 108747 17.7568 up up correct
NEXT.US NextDecade Corporation 20210114 0 2.23 2.28 2.18 2.2 342535 2.2 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210114 0 13.24 13.55 13.2207 13.39 107974 12.983 up up correct
NFE.US New Fortress Energy Inc 20210114 0 57.25 58.67 52.19 54.13 1385849 53.4981 down down correct
NFLX.US Netflix Inc 20210114 0 507.35 514.5 499.58 500.86 4177357 500.86 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210114 0 25.82 26.2504 25.25 25.89 333668 25.89 up down incorrect
NGMS.US NeoGames S.A 20210114 0 32.8 34.2599 31.19 32.5 175401 32.5 down down correct
NH.US NantHealth Inc 20210114 0 3.58 3.78 3.51 3.57 782654 3.57 down down correct
NHTC.US Natural Health Trends Corp 20210114 0 5.39 5.5 5.37 5.4 15515 4.8737 up up correct
NICE.US NICE Ltd 20210114 0 274.16 275.95 271.72 273.5 312882 273.5 down down correct
NICHX.US NICHX 20210114 0 26.6 26.6 26.6 26.6 0 25.8095
NICK.US Nicholas Financial Inc 20210114 0 8.25 8.25 8.25 8.25 400 8.25
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210114 0 21.46 22.01 20.6 20.68 40292 20.68 down down correct
NIU.US Niu Technologies 20210114 0 40.45 41.5 38.96 39.22 1722659 39.22 down down correct
NK.US NantKwest Inc 20210114 0 20 20.05 17.4 17.79 6283810 17.79 down down correct
NKLA.US Nikola Corporation 20210114 0 20.37 21.92 19.57 21.31 22353730 21.31 up up correct
NKSH.US National Bankshares Inc 20210114 0 32.8899 33.11 32.86 33.11 5885 31.8469 up down incorrect
NKTR.US Nektar Therapeutics 20210114 0 18.58 18.73 17.73 17.8 1400425 17.8 down down correct
NKTX.US Nkarta Inc 20210114 0 55.15 56.38 51.26 52.25 202857 52.25 down down correct
NLOK.US NortonLifeLock Inc 20210114 0 20.81 20.87 20.23 20.34 7574353 19.9306 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210114 0 13.01 13.45 13.01 13.27 274327 13.27 up up correct
NMFC.US New Mountain Finance Corporation 20210114 0 11.76 11.83 11.65 11.79 250518 10.7767 up up correct
NMIH.US NMI Holdings Inc 20210114 0 23.87 24.79 23.677 24.56 674048 24.56 up up correct
NMMC.US North Mountain Merger Corp 20210114 0 10.6 11.3 10.59 10.85 87795 10.85 up up correct
NMMCU.US North Mountain Merger Corp 20210114 0 11.7 11.7 11.63 11.63 4637 11.63 down down correct
NMMCW.US North Mountain Merger Corp 20210114 0 2.15 2.15 1.84 1.84 88278 1.84 down down correct
NMRD.US Nemaura Medical Inc 20210114 0 4.7 4.7 4.22 4.27 61923 4.27 down down correct
NMRK.US Newmark Group Inc 20210114 0 7.2 7.33 7.04 7.06 799766 7.038 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210114 0 1.49 1.49 1.35 1.4 140600 1.4 down down correct
NMTR.US 9 Meters Biopharma Inc 20210114 0 1.27 1.38 1.24 1.32 5286649 1.32 up up correct
NNBR.US NN Inc 20210114 0 6.43 6.76 6.35 6.4 236488 6.4 down down correct
NNDM.US Nano Dimension Ltd 20210114 0 10.45 10.61 10.1 10.37 84971695 10.37 down down correct
NNOX.US Nano 20210114 0 55.85 55.87 50.58 52.58 878218 52.58 down down correct
NOACU.US Natural Order Acquisition Corp 20210114 0 11.25 11.6 11.25 11.34 92535 11.34 up down incorrect
NODK.US NI Holdings Inc 20210114 0 17.4 17.4 17.28 17.28 19772 17.28 down up incorrect
NOTV.US Inotiv Inc 20210114 0 15.2 15.87 15.02 15.4 175446 15.4 up up correct
NOVN.US Novan Inc 20210114 0 0.9602 1.07 0.92 1 1727188 10 up up correct
NOVT.US Novanta Inc 20210114 0 131.95 134.38 129.55 130.37 99130 130.37 down down correct
NPA.US New Providence Acquisition Corp 20210114 0 15.8028 15.88 14.15 14.46 5192246 14.46 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210114 0 5.97 6.38 5.8415 6.18 48924 6.18 up up correct
NRC.US National Research Corporation 20210114 0 45.59 46.825 45.1357 46.52 29314 46.0252 up down incorrect
NRIM.US Northrim BanCorp Inc 20210114 0 34.825 35.73 34.7401 35.64 13901 34.441 up up correct
NRIX.US Nurix Therapeutics Inc 20210114 0 41.86 43.99 40.9 42.65 293819 42.65 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210114 0 16.15 16.15 16.15 16.15 0 15.0086
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210114 0 16.32 16.32 16.32 16.32 0 15.2847
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210114 0 16.31 16.31 16.31 16.31 0 15.1362
NRXP.US NRx Pharmaceuticals Inc 20210114 0 28.88 29.37 28.4 29.37 27700 29.37 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210114 0 4.9 5.3 4.9 5.1 53952 5.1 up down incorrect
NSIT.US Insight Enterprises Inc 20210114 0 79.08 81.47 78.69 80.44 124350 80.44 up up correct
NSPR.US InspireMD Inc 20210114 0 10.2 10.35 9 9.75 824087 9.75 down down correct
NSSC.US Napco Security Technologies Inc 20210114 0 28.08 28.5 27.88 28.24 81257 28.24 up up correct
NSTG.US NanoString Technologies Inc 20210114 0 71.66 78.675 71.515 72.83 944132 72.83 up up correct
NSYS.US Nortech Systems Incorporated 20210114 0 7.95 8.55 7.95 8.415 52769 8.415 up up correct
NTAP.US NetApp Inc 20210114 0 65.39 66.18 65.01 65.84 928181 64.6541 up up correct
NTCT.US NetScout Systems Inc 20210114 0 29.6 30.19 28.85 30.07 287738 30.07 up up correct
NTES.US NetEase Inc 20210114 0 108.49 108.53 104.64 104.77 3573882 103.9494 down up incorrect
NTGR.US NETGEAR Inc 20210114 0 39.75 40.7 39.15 39.41 312955 39.41 down down correct
NTIC.US Northern Technologies International Corporation 20210114 0 13.27 13.27 12.9 12.93 29723 12.7156 down down correct
NTLA.US Intellia Therapeutics Inc 20210114 0 77.36 85.7981 76.51 83.3 1536272 83.3 up up correct
NTNX.US Nutanix Inc 20210114 0 31.13 32.16 31.129 31.41 1189650 31.41 up up correct
NTRA.US Natera Inc 20210114 0 114.28 119.73 113.845 115.91 876887 115.91 up up correct
NTRB.US Nutriband Inc. Common Stock 20210114 0 13.91 13.91 12 12.5 1420 12.5 down down correct
NTRS.US Northern Trust Corporation 20210114 0 99.14 99.86 98.09 99.69 832061 97.2415 up up correct
NTRSO.US Northern Trust Corporation 20210114 0 26.8 27.03 26.77 26.79 23000 25.6498 down up incorrect
NTUS.US Natus Medical Incorporated 20210114 0 25.1 26.12 25.01 26.01 164328 26.01 up up correct
NTWK.US NetSol Technologies Inc 20210114 0 4.48 4.58 4.34 4.39 63317 4.39 down down correct
NUAN.US Nuance Communications Inc 20210114 0 48.58 50.595 48.45 50.21 2753986 50.21 up down incorrect
NURO.US NeuroMetrix Inc 20210114 0 3.36 3.46 3.1653 3.44 518717 3.44 up up correct
NUVA.US NuVasive Inc 20210114 0 56.58 58.85 55.48 58.46 1007736 58.46 up down incorrect
NUWE.US Nuwellis Inc 20210114 0 8.32 8.44 8.21 8.25 122826 8.25 down down correct
NUZE.US NuZee Inc 20210114 0 9 9.1 8.9 8.99 14439 8.99 down down correct
NVAX.US Novavax Inc 20210114 0 127.09 131.36 124.0001 129.98 2502359 129.98 up up correct
NVCN.US Neovasc Inc 20210114 0 1.13 1.2 1.11 1.19 1100779 1.19 up up correct
NVCR.US NovoCure Limited 20210114 0 177 182.735 176.6 178.94 450185 178.94 up down incorrect
NVDA.US NVIDIA Corporation 20210114 0 543 543.99 527.22 528.01 7078007 131.8873 down up incorrect
NVEC.US NVE Corporation 20210114 0 63.68 64.4 63.68 64.35 24432 60.8143 up up correct
NVEE.US NV5 Global Inc 20210114 0 91.45 96.87 91.45 95.3 82101 95.3 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210114 0 52 54.651 52 54.58 1300 54.58 up down incorrect
NVFY.US Nova LifeStyle Inc 20210114 0 3.01 3.07 2.86 2.86 53229 2.86 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210114 0 0.9 0.9 0.842 0.8737 2177310 0.8737 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210114 0 77.77 81.09 77.77 80.07 92051 80.07 up up correct
NVNO.US enVVeno Medical Corp 20210114 0 8.88 9.25 8.831 9.09 154800 9.09 up up correct
NVNOW.US enVVeno Medical Corporation 20210114 0 0.32 0.32 0.28 0.28 47200 0.28 down down correct
NVOS.US Novo Integrated Sciences Inc 20210114 0 0.375 0.4099 0.375 0.4 3048 4 up down incorrect
NWBI.US Northwest Bancshares Inc 20210114 0 13.98 14.105 13.9 13.975 609490 13.1885 down down correct
NWE.US NorthWestern Corporation 20210114 0 58.9 58.9 57.89 58.2 269697 55.8788 down down correct
NWFL.US Norwood Financial Corp 20210114 0 28.08 28.08 27.8 27.8 2541 26.9652 down down correct
NWL.US Newell Brands Inc 20210114 0 24.53 24.57 24.135 24.4 2293420 23.514 down down correct
NWLI.US National Western Life Group Inc 20210114 0 211.02 211.02 208.8785 210.8 2959 210.4562 down down correct
NWPX.US Northwest Pipe Company 20210114 0 30.83 31.91 30.83 31.6 47089 31.6 up up correct
NWS.US News Corporation 20210114 0 18 18.51 18 18.33 659522 18.1707 up up correct
NWSA.US News Corporation 20210114 0 18.35 18.89 18.35 18.69 1938457 18.5333 up up correct
NXGN.US NextGen Healthcare Inc 20210114 0 21.25 22.46 21.25 21.62 279940 21.62 up up correct
NXPI.US NXP Semiconductors N.V 20210114 0 178.62 181.09 178.62 180 2617678 178.0396 up up correct
NXST.US Nexstar Media Group Inc 20210114 0 111.65 114.2747 109.37 111.04 329707 108.9296 down down correct
NXTC.US NextCure Inc 20210114 0 12.27 13.4 12.27 13.07 374068 13.07 up up correct
NXTD.US Nxt 20210114 0 1.4769 1.55 1.38 1.395 17189618 13.95 down down correct
NXTP.US Nextplay Technologies Inc 20210114 0 2.58 2.62 2.41 2.45 225300 2.45 down down correct
NYMT.US New York Mortgage Trust Inc 20210114 0 3.6929 3.75 3.69 3.73 2807481 3.3969 up up correct
NYMTM.US New York Mortgage Trust Inc 20210114 0 22.59 22.795 22.5 22.73 35906 21.0391 up up correct
NYMTN.US New York Mortgage Trust Inc 20210114 0 22.79 22.96 22.67 22.93 9743 21.2047 up up correct
NYMTP.US New York Mortgage Trust Inc 20210114 0 23.2499 23.2499 23.0996 23.22 2905 21.9118 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210114 0 2.53 2.64 2.4502 2.54 134663 2.54 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210114 0 16.702 16.84 16.6 16.6 1195 16.6 down down correct
OAS.US Oasis Petroleum Inc 20210114 0 45.4 45.87 44.9 45.5 102718 43.0298 up up correct
OBAS.US Optibase Ltd 20210114 0 11.95 11.95 11.95 11.95 0 11.95
OBCI.US Ocean Bio 20210114 0 12.51 12.9893 12.34 12.43 11119 12.2917 down down correct
OBLG.US Oblong Inc 20210114 0 4.45 4.55 4.17 4.23 166237 4.23 down down correct
OBNK.US Origin Bancorp Inc 20210114 0 29.79 30.295 29.79 30.21 34876 29.8454 up up correct
OBSV.US ObsEva SA 20210114 0 2.15 2.77 2.06 2.52 17851509 2.52 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210114 0 28.9 28.9 28.9 28.9 0 28.2051
OCAXU.US OCA Acquisition Corp 20210114 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20210114 0 3.29 3.4612 3.29 3.4068 31859 3.4068 up up correct
OCCI.US OFS Credit Company Inc 20210114 0 12.79 12.99 12.79 12.84 9955 11.0362 up up correct
OCCIP.US OFS Credit Company Inc 20210114 0 25.02 25.1899 25.0001 25.12 1404 23.601 up up correct
OCFC.US OceanFirst Financial Corp 20210114 0 20.51 20.66 20.16 20.56 130526 19.8975 up up correct
OCFCP.US OceanFirst Financial Corp 20210114 0 27.45 27.78 27.43 27.78 4300 26.0958 up up correct
OCG.US Oriental Culture Holding LTD 20210114 0 5.12 5.18 4.96 5 443872 5 down down correct
OCGN.US Ocugen Inc 20210114 0 2.35 2.44 2.18 2.18 22611529 2.18 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210114 0 5.73 5.82 5.71 5.81 1620954 5.3667 up up correct
OCUL.US Ocular Therapeutix Inc 20210114 0 21.61 22.58 21.35 21.44 681283 21.44 down down correct
OCUP.US Ocuphire Pharma Inc 20210114 0 6.59 7.02 6.53 6.96 60970 6.96 up up correct
OCX.US OncoCyte Corporation 20210114 0 3.42 3.68 3.33 3.57 917209 3.57 up up correct
ODFL.US Old Dominion Freight Line Inc 20210114 0 205.07 209.77 202.89 207.51 675085 206.9102 up up correct
ODP.US The ODP Corporation 20210114 0 45.81 47.64 44.75 45.93 1149481 45.93 up up correct
ODT.US Odonate Therapeutics Inc 20210114 0 20.11 20.512 19.7 20.24 272520 20.24 up up correct
OEG.US Orbital Energy Group Inc 20210114 0 4.34 4.35 3.92 4.19 10274240 4.19 down up incorrect
OESX.US Orion Energy Systems Inc 20210114 0 10.87 11.21 10.71 10.93 223272 10.93 up up correct
OFED.US Oconee Federal Financial Corp 20210114 0 23.66 23.66 23.66 23.66 477 23.2539
OFIX.US Orthofix Medical Inc 20210114 0 44.86 46.3 44.64 44.83 82647 44.83 down down correct
OFLX.US Omega Flex Inc 20210114 0 146.32 149.03 146.04 146.12 10320 144.9013 down down correct
OFS.US OFS Capital Corporation 20210114 0 7.11 7.1398 6.89 6.94 94849 6.3382 down down correct
OFSSG.US OFS Capital Corporation 20210114 0 24.97 24.99 24.97 24.99 2300 23.8607 up up correct
OFSSI.US OFSSI 20210114 0 23.7 23.7 23.7 23.7 500 22.6774
OGI.US OrganiGram Holdings Inc 20210114 0 1.68 1.82 1.67 1.8 19955070 1.8 up up correct
OIIM.US O2Micro International Limited 20210114 0 9.26 9.78 9.25 9.42 448336 9.42 up up correct
OKTA.US Okta Inc 20210114 0 260 262.68 255.71 259.11 1028902 259.11 down down correct
OLB.US The OLB Group Inc 20210114 0 5.29 5.7564 5.15 5.22 85819 5.22 down down correct
OLED.US Universal Display Corporation 20210114 0 245.13 261.22 245.13 256.77 342198 255.7182 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210114 0 92.41 97.8 91.73 96.5 2225560 96.5 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210114 0 42.56 42.89 40.81 41.37 102865 41.37 down down correct
OM.US Outset Medical Inc 20210114 0 49.07 50.46 47.605 49.28 363961 49.28 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210114 0 50.79 52.86 50.74 52.68 43060 50.6842 up up correct
OMCL.US Omnicell Inc 20210114 0 119.2 122.11 118.785 121.75 709191 121.75 up up correct
OMEG.US Omega Alpha SPAC 20210114 0 11.01 11.25 10.5 10.62 462900 10.62 down down correct
OMER.US Omeros Corporation 20210114 0 17.1 18.1837 17.1 17.99 1082170 17.99 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210114 0 7.12 7.15 7.04 7.1 10273 7.1 down down correct
OMP.US Oasis Midstream Partners LP 20210114 0 13.91 14.98 13.86 14.83 235678 13.4524 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20210114 0 4.85 4.85 4.84 4.85 5900 4.85
ON.US ON Semiconductor Corporation 20210114 0 37.25 38.25 37.12 37.9 9298971 37.9 up up correct
ONB.US Old National Bancorp 20210114 0 17.92 18.26 17.88 18.085 654933 17.5293 up up correct
ONCR.US Oncorus Inc 20210114 0 30 30.6738 27.46 27.73 42187 27.73 down down correct
ONCS.US OncoSec Medical Incorporated 20210114 0 6.38 6.5074 6.26 6.33 144822 6.33 down down correct
ONCT.US Oncternal Therapeutics Inc 20210114 0 5.2 5.7579 5.175 5.68 3963980 5.68 up up correct
ONCY.US Oncolytics Biotech Inc 20210114 0 2.86 2.93 2.79 2.87 1288421 2.87 up up correct
ONDS.US Ondas Holdings Inc 20210114 0 13.25 13.42 11.69 12.1 525709 12.1 down down correct
ONEM.US 1Life Healthcare Inc 20210114 0 41.44 42.8 40.36 42.64 1317867 42.64 up up correct
ONEW.US OneWater Marine Inc 20210114 0 35.47 35.99 33.8 34 81900 32.5684 down down correct
ONTX.US Onconova Therapeutics Inc 20210114 0 0.688 0.725 0.6504 0.7158 1761791 10.737 up up correct
ONVO.US Organovo Holdings Inc 20210114 0 13.48 15.46 13.48 14.72 589066 14.72 up up correct
OPBK.US OP Bancorp 20210114 0 7.55 7.7 7.55 7.66 14359 7.4248 up up correct
OPCH.US Option Care Health Inc 20210114 0 16.87 17 16 16.6 344224 16.6 down down correct
OPEN.US Opendoor Technologies Inc 20210114 0 27.05 27.25 26.2 26.53 3745454 26.53 down down correct
OPGN.US OpGen Inc 20210114 0 2.07 2.24 2.03 2.12 2732776 2.12 up up correct
OPHC.US OptimumBank Holdings Inc 20210114 0 3.61 3.91 3.6 3.85 38837 3.85 up up correct
OPI.US Office Properties Income Trust 20210114 0 24.91 26.12 24.85 25.93 205272 24.4181 up up correct
OPINL.US Office Properties Income Trust 20210114 0 26.4 26.435 26.285 26.41 16100 24.892 up up correct
OPK.US OPKO Health Inc 20210114 0 4.43 4.59 4.395 4.52 4502345 4.52 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210114 0 8.6 8.75 8.51 8.66 43155 8.66 up down incorrect
OPOF.US Old Point Financial Corporation 20210114 0 20.2 20.2 20.2 20.2 24983 19.7547
OPRA.US Opera Limited 20210114 0 9.34 9.625 9.12 9.3 124751 9.3 down down correct
OPRT.US Oportun Financial Corporation 20210114 0 17.6 18.35 17.4601 17.66 69695 17.66 up up correct
OPRX.US OptimizeRx Corporation 20210114 0 38.36 40.3565 38.36 39.99 127399 39.99 up up correct
OPT.US Opthea Limited 20210114 0 12.9999 12.9999 12.11 12.76 1994 12.76 down up incorrect
OPTN.US OptiNose Inc 20210114 0 4.27 4.385 4.21 4.24 272515 4.24 down down correct
ORGN.US Origin Materials Inc 20210114 0 11.06 11.3 11.01 11.07 1703172 11.07 up up correct
ORGO.US Organogenesis Holdings Inc 20210114 0 9.74 10.5099 9.06 9.49 5137247 9.49 down down correct
ORGS.US Orgenesis Inc 20210114 0 5.17 5.2309 4.95 5.12 81473 5.12 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210114 0 32.365 33.51 31.41 33.5 625419 33.5 up up correct
ORLY.US O'Reilly Automotive Inc 20210114 0 483.36 485.5 470.88 471.5 562936 471.5 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210114 0 4.41 4.6499 4.321 4.46 254505 4.46 up down incorrect
ORRF.US Orrstown Financial Services Inc 20210114 0 18.3 18.52 17.76 18.41 13859 17.7997 up down incorrect
ORTX.US Orchard Therapeutics plc 20210114 0 6.13 7.09 6.1 7.01 2977083 7.01 up up correct
OSBC.US Old Second Bancorp Inc 20210114 0 10.87 11 10.74 10.9 45987 10.7616 up up correct
OSIS.US OSI Systems Inc 20210114 0 94.85 95.5 94.695 94.99 61469 94.99 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210114 0 4.46 4.56 4.41 4.5 320317 4.5 up up correct
OSPN.US OneSpan Inc 20210114 0 21.93 23.48 21.93 23.18 248256 23.18 up down incorrect
OSS.US One Stop Systems Inc 20210114 0 4.57 4.95 4.5 4.95 270321 4.95 up up correct
OSTK.US Overstock.com Inc 20210114 0 60.51 66.35 60.29 64.07 6359577 64.07 up up correct
OSUR.US OraSure Technologies Inc 20210114 0 12.7 13.44 12.51 12.86 906156 12.86 up up correct
OSW.US OneSpaWorld Holdings Limited 20210114 0 8.92 9.05 8.715 8.76 344590 8.76 down down correct
OTEL.US Otelco Inc 20210114 0 11.59 11.6 11.5886 11.59 829 11.59
OTEX.US Open Text Corporation 20210114 0 45.21 46.91 45.09 46.4 580955 45.5978 up up correct
OTIC.US Otonomy Inc 20210114 0 5.61 5.8296 5.5399 5.7 426284 5.7 up up correct
OTLK.US Outlook Therapeutics Inc 20210114 0 1.2 1.26 1.19 1.23 498283 1.23 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210114 0 0.1996 0.21 0.1996 0.21 300 0.21 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210114 0 10.35 10.35 10.3 10.35 64000 10.35
OTMOW.US Otonomo Technologies Ltd. Warrant 20210114 0 1.7 1.87 1.7 1.76 66166 1.76 up up correct
OTRA.US OTR Acquisition Corp 20210114 0 10.41 10.41 10.241 10.27 14500 10.27 down down correct
OTRAU.US OTR Acquisition Corp 20210114 0 10.8 11.09 10.7 10.89 73562 10.89 up down incorrect
OTRAW.US OTR Acquisition Corp 20210114 0 1.23 1.5899 1.2299 1.4227 76602 1.4227 up up correct
OTRK.US Ontrak Inc 20210114 0 62.85 66.88 61.1823 62.32 402264 62.32 down down correct
OTRKP.US Ontrak Inc 20210114 0 23.88 24 23.8 23.82 56400 21.3251 down down correct
OTTR.US Otter Tail Corporation 20210114 0 42.91 42.91 42.05 42.26 82074 40.9846 down down correct
OVBC.US Ohio Valley Banc Corp 20210114 0 23.82 24.37 23.8 24.02 5493 23.2032 up up correct
OVID.US Ovid Therapeutics Inc 20210114 0 2.49 2.62 2.47 2.57 1533637 2.57 up up correct
OVLY.US Oak Valley Bancorp 20210114 0 16.2 16.2 16.04 16.2 5683 15.9201
OWSCX.US OWSCX 20210114 0 20.37 20.37 20.37 20.37 0 19.7985
OXBR.US Oxbridge Re Holdings Limited 20210114 0 2.1 2.38 2.05 2.35 2480651 2.35 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210114 0 0.1499 0.15 0.1302 0.148 264158 0.148 down down correct
OXLC.US Oxford Lane Capital Corp 20210114 0 5.96 6.03 5.87 5.92 1617243 5.3357 down down correct
OXLCM.US Oxford Lane Capital Corp 20210114 0 24.45 24.5 24.2756 24.46 5686 23.0057 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20210114 0 23.24 23.48 23.062 23.11 5700 21.821 down up incorrect
OXSQ.US Oxford Square Capital Corp 20210114 0 3.64 3.69 3.55 3.56 282891 3.2681 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210114 0 25.35 25.35 25.1957 25.35 476 23.7676
OXSQZ.US Oxford Square Capital Corp. 20210114 0 25.3 25.3 25.21 25.21 3200 24.0778 down up incorrect
OYST.US Oyster Point Pharma Inc 20210114 0 18.59 18.76 18.42 18.55 61988 18.55 down down correct
OZK.US Bank OZK 20210114 0 34.87 36.24 34.455 35.91 925329 35.1694 up up correct
OZON.US Ozon Holdings PLC 20210114 0 48 50.56 47.51 49.42 1253703 49.42 up up correct
PAA.US Plains All American Pipeline L.P 20210114 0 10.31 10.6 10.31 10.52 3666481 9.7546 up up correct
PAAS.US Pan American Silver Corp 20210114 0 32.1 32.5094 30.893 31.17 4820175 30.8023 down down correct
PACB.US Pacific Biosciences of California Inc 20210114 0 34.28 38.53 34.28 37.72 6286124 37.72 up up correct
PACW.US PacWest Bancorp 20210114 0 31.55 32.62 31.27 32.31 649897 31.5603 up down incorrect
PACXU.US Pioneer Merger Corp 20210114 0 10.85 10.911 10.74 10.77 688800 10.77 down down correct
PAE.US PAE Incorporated 20210114 0 9.18 9.75 9.18 9.5 460552 9.5 up up correct
PAEWW.US PAE Incorporated 20210114 0 2.423 2.55 2.423 2.5 14859 2.5 up up correct
PAGP.US Plains GP Holdings L.P 20210114 0 10.71 10.845 10.6 10.825 2607036 10.0723 up down incorrect
PAHC.US Phibro Animal Health Corporation 20210114 0 21.29 21.63 20.98 21.43 104676 21.005 up up correct
PAIC.US Petra Acquisition Inc 20210114 0 10.3 10.3 10.1901 10.1901 1186 10.1901 down down correct
PAICU.US Petra Acquisition Inc 20210114 0 10.53 10.53 10.53 10.53 0 10.53
PAICW.US Petra Acquisition Inc 20210114 0 1.08 1.18 1.06 1.17 50234 1.17 up up correct
PALT.US Paltalk Inc. Common Stock 20210114 0 2 2.08 1.71 1.72 20500 1.72 down down correct
PANA.US Panacea Acquisition Corp. II 20210114 0 10.96 11.0999 10.8501 10.92 340934 10.92 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210114 0 2.87 2.9 2.83 2.87 15749 2.7822
PANW.US Palo Alto Networks Inc. Common Stock 20210114 0 366.41 369.98 363.04 363.16 810253 363.16 down down correct
PAQCU.US Provident Acquisition Corp 20210114 0 11.2 12.5 11.01 12.5 581700 12.5 up up correct
PASG.US Passage Bio Inc 20210114 0 28.72 30.87 28.66 29.83 363756 29.83 up down incorrect
PATI.US Patriot Transportation Holding Inc 20210114 0 8.781 8.8 8.7301 8.75 20903 6.5179 down down correct
PATK.US Patrick Industries Inc 20210114 0 71.71 73.1784 70.83 71.89 140460 71.1721 up down incorrect
PAVM.US PAVmed Inc 20210114 0 2.05 2.09 2.01 2.07 1122316 2.07 up down incorrect
PAVMW.US PAVmed Inc 20210114 0 0.46 0.46 0.46 0.46 0 0.46
PAVMZ.US PAVmed Inc. Series Z Warrant 20210114 0 1.06 1.18 1.05 1.15 4594 1.15 up down incorrect
PAYA.US Paya Holdings Inc 20210114 0 14 14.1904 13.63 13.7 186418 13.7 down down correct
PAYS.US PaySign Inc 20210114 0 4.86 5 4.78 4.82 262460 4.82 down down correct
PAYX.US Paychex Inc 20210114 0 89.66 89.8038 87.9 88.07 1657872 85.9156 down down correct
PBCT.US People's United Financial Inc 20210114 0 14.61 14.73 14.34 14.7 3529317 14.0544 up up correct
PBCTP.US People's United Financial Inc 20210114 0 27.23 27.6666 27.0323 27.33 8765 25.9848 up up correct
PBFS.US Pioneer Bancorp Inc 20210114 0 11.01 11.04 10.85 10.98 8303 10.98 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20210114 0 12.2505 12.4 12.0831 12.25 5208 12.089 down down correct
PBIP.US Prudential Bancorp Inc 20210114 0 12.1 12.54 11.8501 11.99 14511 11.7596 down down correct
PBLA.US Panbela Therapeutics Inc 20210114 0 3.76 3.8188 3.7 3.78 17270 3.78 up up correct
PBPB.US Potbelly Corporation 20210114 0 4.99 5.18 4.95 5.04 102749 5.04 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210114 0 2.74 2.87 2.56 2.83 161800 2.83 up down incorrect
PBYI.US Puma Biotechnology Inc 20210114 0 10.94 11.29 10.9 11 323340 11 up up correct
PCAR.US PACCAR Inc 20210114 0 89 89.88 88.74 89.26 918138 86.4672 up up correct
PCB.US PCB Bancorp 20210114 0 10.15 10.37 10.15 10.36 21066 10.1039 up up correct
PCH.US PotlatchDeltic Corporation 20210114 0 50.48 51.985 50.06 50.25 195042 45.4493 down down correct
PCOM.US Points International Ltd 20210114 0 15 15.56 14.98 15.33 32652 15.33 up up correct
PCRX.US Pacira BioSciences Inc 20210114 0 73.99 77.89 73.5 77.16 743053 77.16 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210114 0 6.8 6.95 6.5 6.84 30162 6.84 up up correct
PCSB.US PCSB Financial Corporation 20210114 0 16.4208 16.84 16.42 16.84 34034 16.6352 up up correct
PCT.US PureCycle Technologies Inc 20210114 0 16.49 19 15.902 17 380833 17 up up correct
PCTI.US PCTEL Inc 20210114 0 6.69 6.81 6.642 6.72 50091 6.5095 up up correct
PCTY.US Paylocity Holding Corporation 20210114 0 194.59 196.26 191.105 193.51 303437 193.51 down down correct
PCVX.US Vaxcyte Inc 20210114 0 25.79 26.3664 25.4 25.83 145053 25.83 up up correct
PCYG.US Park City Group Inc 20210114 0 5.44 5.84 5.36 5.61 120866 5.61 up up correct
PCYO.US Pure Cycle Corporation 20210114 0 11.36 11.4799 11.19 11.43 35870 11.43 up down incorrect
PDCE.US PDC Energy Inc 20210114 0 24.52 25.84 24.52 25.69 1332582 25.2211 up up correct
PDCO.US Patterson Companies Inc 20210114 0 32.82 34.26 32.6 33.67 713409 32.8493 up up correct
PDD.US Pinduoduo Inc 20210114 0 170.6 172.35 164.3852 167.26 6321239 167.26 down down correct
PDEX.US Pro 20210114 0 29.58 30.31 28.99 29.05 18889 29.05 down down correct
PDFS.US PDF Solutions Inc 20210114 0 22.06 23.5 22.06 23.22 167519 23.22 up up correct
PDLB.US PDL Community Bancorp 20210114 0 10.65 10.65 10.51 10.51 4676 10.51 down up incorrect
PDSB.US PDS Biotechnology Corporation 20210114 0 2.63 2.85 2.6263 2.76 566117 2.76 up down incorrect
PDSKX.US PDSKX 20210114 0 26.29 26.29 26.29 26.29 0 25.6687
PDSRX.US PDSRX 20210114 0 26.24 26.24 26.24 26.24 0 25.668
PDSYX.US PDSYX 20210114 0 26.37 26.37 26.37 26.37 0 25.7474
PEBK.US Peoples Bancorp of North Carolina Inc 20210114 0 23.525 24.05 23.525 24 4202 23.4036 up up correct
PEBO.US Peoples Bancorp Inc 20210114 0 31.36 31.51 31 31.43 51514 30.0437 up up correct
PEGA.US Pegasystems Inc 20210114 0 131.55 134.82 131.55 133.5 378875 133.3697 up up correct
PENN.US Penn National Gaming Inc 20210114 0 102.106 107.34 101.9 106.43 4439663 106.43 up up correct
PEP.US PepsiCo Inc 20210114 0 141.48 142.44 141.07 141.76 4724886 137.7364 up up correct
PERI.US Perion Network Ltd 20210114 0 14.35 14.61 13.3589 13.57 1207762 13.57 down down correct
PESI.US Perma 20210114 0 6.48 6.48 6.27 6.42 10237 6.42 down down correct
PETQ.US PetIQ Inc 20210114 0 37.67 38.5 37.01 37.82 338259 37.82 up up correct
PETS.US PetMed Express Inc 20210114 0 34.02 36.1 33.8 35.29 830120 33.9806 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210114 0 15 15 13.02 14.99 3149 14.99 down down correct
PETZ.US TDH Holdings Inc 20210114 0 2.09 2.84 1.9129 2.17 486399 2.17 up down incorrect
PFALX.US PFALX 20210114 0 9.27 9.27 9.27 9.27 0 8.9394
PFBC.US Preferred Bank 20210114 0 52.21 52.79 50.48 52.48 44778 51.5732 up up correct
PFC.US Premier Financial Corp 20210114 0 25.4 26.25 25.35 25.95 149474 25.0743 up up correct
PFFLX.US PFFLX 20210114 0 9.27 9.27 9.27 9.27 0 8.9509
PFG.US Principal Financial Group Inc 20210114 0 53.25 54.03 52.7 53.7 1353587 51.7296 up up correct
PFHD.US Professional Holding Corp 20210114 0 16.06 16.73 15.3 16.44 34430 16.44 up up correct
PFIE.US Profire Energy Inc 20210114 0 1.05 1.09 1.03 1.09 135997 1.09 up up correct
PFIN.US P&F Industries Inc 20210114 0 6.3 6.55 6.29 6.32 9686 6.32 up up correct
PFIS.US Peoples Financial Services Corp 20210114 0 40.05 40.11 40.03 40.11 5122 38.7946 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210114 0 9.27 9.27 9.27 9.27 0 8.7378
PFLT.US PennantPark Floating Rate Capital Ltd 20210114 0 11.4 11.59 11.38 11.56 333621 10.5691 up up correct
PFMT.US Performant Financial Corporation 20210114 0 1.3 1.355 1.27 1.32 753542 1.32 up up correct
PFSW.US PFSweb Inc 20210114 0 9.15 9.6 8.14 8.31 456875 8.31 down down correct
PFX.US Phenixfin Corporation 20210114 0 29 29 28.7 28.95 6737 28.95 down up incorrect
PFXNL.US PhenixFIN Corporation 20210114 0 25.1 25.1 25.1 25.1 431 23.9901
PGC.US Peapack 20210114 0 26.81 26.97 26.48 26.85 59602 26.6812 up down incorrect
PGEN.US Precigen Inc 20210114 0 8.52 9.18 8.42 8.61 1738553 8.61 up down incorrect
PGNY.US Progyny Inc 20210114 0 45 45.68 44.8 44.95 466898 44.95 down down correct
PHAR.US Pharming Group NV 20210114 0 14.62 15.15 14.62 14.85 9900 14.85 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210114 0 4 4.38 4 4.25 548878 4.25 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210114 0 36.5 38.79 36.26 38.25 149754 38.25 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210114 0 2.85 2.9699 2.83 2.83 24066 2.83 down down correct
PHIC.US Population Health Investment Co. Inc 20210114 0 10.5 10.5 10.285 10.3 5600 10.3 down down correct
PHICU.US Population Health Investment Co. Inc 20210114 0 10.85 10.97 10.76 10.85 33787 10.85
PHICW.US Population Health Investment Co. Inc 20210114 0 2.7 2.7 2.55 2.58 5051 2.58 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210114 0 2.87 3.0201 2.86 2.99 185967 2.99 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210114 0 0.2397 0.2464 0.2207 0.2464 19314 0.2464 up up correct
PHUN.US Phunware Inc 20210114 0 1.261 1.34 1.22 1.32 8459224 1.32 up up correct
PHUNW.US Phunware Inc 20210114 0 0.24 0.3495 0.2221 0.24 135315 0.24
PI.US Impinj Inc 20210114 0 55.24 58.19 54.8 56.78 314767 56.78 up up correct
PIIVX.US PIIVX 20210114 0 36.97 36.97 36.97 36.97 0 36.97
PINC.US Premier Inc 20210114 0 37.05 37.73 36.5 36.95 242597 36.1549 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210114 0 2.66 2.84 2.66 2.79 500717 2.79 up down incorrect
PIXY.US ShiftPixy Inc 20210114 0 2.85 2.89 2.75 2.84 498655 2.84 down down correct
PKBK.US Parke Bancorp Inc 20210114 0 17.1 17.555 17.055 17.5 26093 16.9478 up up correct
PKOH.US Park 20210114 0 31.85 32.5 31.289 32 39334 31.4378 up up correct
PLAB.US Photronics Inc 20210114 0 11.98 12.52 11.97 12.34 356594 12.34 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210114 0 33.75 34.7 32.9 33.4 1837476 33.4 down down correct
PLBC.US Plumas Bancorp 20210114 0 24.48 25.25 24.48 25.2 13094 24.7265 up down incorrect
PLBY.US PLBY Group Inc 20210114 0 11.73 11.89 11.45 11.52 344920 11.52 down down correct
PLCE.US The Children's Place Inc 20210114 0 54.29 59.21 54.29 58.8 755300 58.8 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210114 0 0.9797 1.04 0.9702 0.989 1529087 0.989 up up correct
PLL.US Piedmont Lithium Inc 20210114 0 35.83 41.49 35.23 40 2924130 40 up up correct
PLMR.US Palomar Holdings Inc 20210114 0 100.65 103.34 100.46 102.34 147736 102.34 up up correct
PLPC.US Preformed Line Products Company 20210114 0 71.3465 75.6569 71.3465 75.06 10238 74.1755 up up correct
PLRX.US Pliant Therapeutics Inc 20210114 0 27.98 28.05 25.75 25.88 44732 25.88 down down correct
PLSE.US Pulse Biosciences Inc 20210114 0 25.21 25.72 24.71 24.86 118105 24.86 down up incorrect
PLUG.US Plug Power Inc 20210114 0 66.22 68.55 63.76 66.54 89190035 66.54 up up correct
PLUS.US ePlus inc 20210114 0 91.49 93.58 91.49 92.98 37993 46.49 up up correct
PLXP.US PLx Pharma Inc 20210114 0 6.12 6.12 5.91 5.91 18607 5.91 down down correct
PLXS.US Plexus Corp 20210114 0 85.31 86.55 85.14 85.78 108517 85.78 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210114 0 5.95 6.19 5.95 6.1 2333907 6.1 up up correct
PMAAX.US PMAAX 20210114 0 11.55 11.55 11.55 11.55 0 11.3669
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210114 0 0.015 0.015 0.012 0.0136 6606 20.401 down down correct
PMD.US Psychemedics Corporation 20210114 0 5.14 5.26 5.085 5.1 27333 5.0641 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210114 0 2.05 2.1891 1.81 1.91 872541 1.91 down down correct
PMFLX.US PMFLX 20210114 0 11.55 11.55 11.55 11.55 0 11.3233
PMIFX.US PMIFX 20210114 0 9.63 9.63 9.63 9.63 0 9.0431
PMTS.US CPI Card Group Inc. Common Stock 20210114 0 4.7 5.14 4.25 5 17500 5 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210114 0 47.005 48.52 43.74 44.32 89981 44.32 down down correct
PNBK.US Patriot National Bancorp Inc 20210114 0 9.77 10.4 9.77 10.4 5154 10.4 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210114 0 70.79 71.68 70.3001 71.46 329044 70.8647 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210114 0 27.46 27.54 27.395 27.48 18700 25.8712 up up correct
PNNT.US PennantPark Investment Corporation 20210114 0 5 5.1499 4.95 5.11 576363 4.7502 up down incorrect
PNNTG.US PNNTG 20210114 0 25.3 25.3 25.23 25.29 1800 24.2811 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210114 0 39 40 38.71 38.81 2234 38.81 down down correct
PNT.US POINT Biopharma Global Inc 20210114 0 14.06 14.227 14 14.1 5174 14.1 up up correct
PNTG.US The Pennant Group Inc 20210114 0 62.44 64.39 62.06 63.22 104143 63.22 up up correct
POAI.US Predictive Oncology Inc 20210114 0 0.9158 0.94 0.8502 0.9286 2320310 0.9286 up up correct
PODD.US Insulet Corporation 20210114 0 269.39 285.3 269.01 284.14 960703 284.14 up down incorrect
POLA.US Polar Power Inc 20210114 0 8.21 8.99 7.85 8.81 2448988 8.81 up up correct
POOL.US Pool Corporation 20210114 0 374.38 374.595 365.81 366.7 261334 364.2304 down up incorrect
POPM.US PopMail.com Inc 20210114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210114 0 97.5 104.98 91.01 101.5 9893700 101.5 up up correct
POWI.US Power Integrations Inc 20210114 0 95.96 99.05 95.525 96.24 288551 95.6976 up up correct
POWL.US Powell Industries Inc 20210114 0 32.98 34.025 32.98 33.39 51030 32.2297 up up correct
POWRU.US Powered Brands 20210114 0 10.55 10.69 10.41 10.64 819500 10.64 up up correct
POWW.US AMMO Inc 20210114 0 7.75 7.83 6.05 6.7 12294970 6.7 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210114 0 34.46 35.42 34.25 34.89 609793 33.7929 up up correct
PPBT.US Purple Biotech Ltd 20210114 0 4.36 4.45 4.21 4.34 703829 4.34 down down correct
PPC.US Pilgrim's Pride Corporation 20210114 0 18.83 19.29 18.63 19.13 854576 19.13 up up correct
PPD.US PPD Inc 20210114 0 35.28 36.32 35.21 35.94 654321 35.94 up up correct
PPGHU.US Poema Global Holdings Corp 20210114 0 10.55 10.72 10.55 10.6 920700 10.6 up up correct
PPIH.US Perma 20210114 0 6.2113 6.4157 6.2 6.2 25528 6.2 down down correct
PPSI.US Pioneer Power Solutions Inc 20210114 0 5.1 5.5299 5.08 5.33 2245984 5.1976 up up correct
PPTA.US Midas Gold Corp. 20210114 0 9.027 9.753 9 9.5 39592 9.5 up up correct
PRAA.US PRA Group Inc 20210114 0 36.03 36.85 35.82 36.3 279398 36.3 up up correct
PRAX.US Praxis Precision Medicines Inc 20210114 0 60.11 60.39 58.74 59.82 176798 59.82 down down correct
PRCH.US Porch Group Inc 20210114 0 15.02 16.38 15.02 15.93 1133200 15.93 up up correct
PRDEX.US PREDEX Funds 20210114 0 25.12 25.12 25.12 25.12 0 24.3276
PRDO.US Perdoceo Education Corporation 20210114 0 12.6 12.9 12.6 12.8 745116 12.8 up up correct
PRFT.US Perficient Inc 20210114 0 47.75 48.52 47.13 48.22 275124 48.22 up up correct
PRFX.US PainReform Ltd 20210114 0 4.26 4.48 4.195 4.4 73645 4.4 up up correct
PRGS.US Progress Software Corporation 20210114 0 47.95 49.23 47.6367 48.81 713887 48.0767 up up correct
PRIM.US Primoris Services Corporation 20210114 0 31.15 31.63 30.92 31.28 137792 31.0051 up up correct
PRIVX.US Sharespost 100 Fund 20210114 0 36.69 36.69 36.69 36.69 0 36.69
PRLD.US Prelude Therapeutics Incorporated 20210114 0 70.66 75.67 70.66 75.17 97248 75.17 up up correct
PRLVX.US PRLVX 20210114 0 36.42 36.42 36.42 36.42 0 36.42
PROC.US Procaps Group S.A. Ordinary Shares 20210114 0 10.4 10.45 10.31 10.38 199200 10.38 down down correct
PROF.US Profound Medical Corp 20210114 0 24.18 24.64 24 24.45 40988 24.45 up down incorrect
PROG.US Progenity Inc 20210114 0 5.96 5.983 5.32 5.4 840217 5.4 down up incorrect
PROV.US Provident Financial Holdings Inc 20210114 0 16.76 17 16.7001 17 18614 16.4406 up up correct
PRPH.US ProPhase Labs Inc 20210114 0 15.62 16 15.23 15.99 72719 15.2369 up up correct
PRPL.US Purple Innovation Inc 20210114 0 35.01 37 34.7601 36.17 1300728 36.17 up up correct
PRPO.US Precipio Inc 20210114 0 2.45 2.49 2.4 2.44 433787 2.44 down down correct
PRQR.US ProQR Therapeutics N.V 20210114 0 4.36 4.54 4.3 4.49 390714 4.49 up up correct
PRSRU.US Prospector Capital Corp 20210114 0 11.138 11.49 11 11.1 2429600 11.1 down down correct
PRTA.US Prothena Corporation plc 20210114 0 13.7 14.43 13.4 14.4 172380 14.4 up up correct
PRTC.US PureTech Health plc 20210114 0 56.74 56.74 53.79 54 1361 54 down down correct
PRTH.US Priority Technology Holdings Inc 20210114 0 7.28 7.8999 7.28 7.7 30455 7.7 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20210114 0 6.8 6.89 6.66 6.74 269102 6.74 down down correct
PRTS.US CarParts.com Inc 20210114 0 13.7 14.31 13.63 13.81 1274964 13.81 up down incorrect
PRVB.US Provention Bio Inc 20210114 0 16.74 17 15.28 15.5 5884305 15.5 down down correct
PSEC.US Prospect Capital Corporation 20210114 0 5.62 5.785 5.62 5.72 3150939 5.2306 up up correct
PSHG.US Performance Shipping Inc 20210114 0 5.1936 5.4 5.05 5.29 169408 5.29 up up correct
PSMT.US PriceSmart Inc 20210114 0 99.34 100.96 98.7975 99.3 123132 98.5529 down down correct
PSNL.US Personalis Inc 20210114 0 41.01 45.19 41.01 43.05 1040011 43.05 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210114 0 18.54 18.54 18.54 18.54 0 17.9396
PSTI.US Pluristem Therapeutics Inc 20210114 0 8 9.17 7.91 8.14 2673677 8.14 up up correct
PSTV.US Plus Therapeutics Inc 20210114 0 2.27 2.43 2.252 2.37 345122 2.37 up up correct
PSTX.US Poseida Therapeutics Inc 20210114 0 8.58 8.68 8.4 8.63 288801 8.63 up up correct
PT.US Pintec Technology Holdings Limited 20210114 0 1.16 1.22 1.1 1.19 382388 1.19 up up correct
PTC.US PTC Inc 20210114 0 124.16 124.85 123.53 124.6 475888 124.6 up up correct
PTCT.US PTC Therapeutics Inc 20210114 0 67.13 68.88 66.58 68.72 309597 68.72 up up correct
PTDEX.US PREDEX 20210114 0 25.23 25.23 25.23 25.23 0 24.4806
PTE.US PolarityTE Inc 20210114 0 1.32 1.33 1.14 1.21 22824938 1.21 down down correct
PTEN.US Patterson 20210114 0 6.44 7.075 6.42 6.87 2755150 6.7996 up up correct
PTGX.US Protagonist Therapeutics Inc 20210114 0 21.58 23.25 21.51 22.85 365330 22.85 up up correct
PTICU.US PropTech Investment Corporation II 20210114 0 10.54 10.59 10.35 10.38 69156 10.38 down down correct
PTIX.US Protagenic Therapeutics Inc 20210114 0 2.44 2.44 2.44 2.44 308 2.44
PTMN.US Portman Ridge Finance Corporation 20210114 0 18.9 19 18.4 18.6 34760 16.7979 down down correct
PTNR.US Partner Communications Company Ltd 20210114 0 5.16 5.16 5.12 5.1527 565 5.1527 down down correct
PTON.US Peloton Interactive Inc 20210114 0 166.1 171.09 163.96 165.25 7498483 165.25 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210114 0 4.59 4.59 4.35 4.41 65575 4.41 down down correct
PTRA.US Proterra Inc 20210114 0 25 27.9 24.1 25.24 8910132 25.24 up up correct
PTRAW.US Proterra Inc 20210114 0 7.678 8.5 7.4 7.94 1235200 7.94 up up correct
PTRS.US Partners Bancorp 20210114 0 6.49 6.49 6.43 6.45 9341 6.3706 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210114 0 53.7 59.4 53.7 58.99 20902 29.495 up up correct
PTVE.US Pactiv Evergreen Inc 20210114 0 16.2 16.52 16.08 16.17 347700 15.7313 down up incorrect
PUBM.US PubMatic Inc 20210114 0 29.13 30.41 28.25 29.99 659789 29.99 up up correct
PULM.US Pulmatrix Inc 20210114 0 1.28 1.28 1.23 1.27 644315 1.27 down down correct
PUYI.US Puyi Inc 20210114 0 6.243 6.243 6.243 6.243 0 6.243
PVAC.US Penn Virginia Corporation 20210114 0 12.15 13.82 12.05 13.44 509997 13.44 up up correct
PVBC.US Provident Bancorp Inc 20210114 0 12.19 12.265 12.02 12.18 45289 12.0674 down down correct
PWDEX.US PREDEX 20210114 0 25.23 25.23 25.23 25.23 0 24.4806
PWFL.US PowerFleet Inc 20210114 0 8.66 9.33 8.66 9.02 120243 9.02 up up correct
PWOD.US Penns Woods Bancorp Inc 20210114 0 24.1 24.575 23.6 23.6 11465 22.4354 down down correct
PWP.US Perella Weinberg Partners 20210114 0 11.42 12.32 11.25 12.17 1987100 12.0396 up up correct
PXLW.US Pixelworks Inc 20210114 0 3.25 3.29 3.17 3.23 304545 3.23 down down correct
PXS.US Pyxis Tankers Inc 20210114 0 0.9388 1.15 0.9022 1.04 2153621 1.04 up up correct
PXSAP.US Pyxis Tankers Inc 20210114 0 15.89 15.89 15.89 15.89 104 14.6301
PXSAW.US Pyxis Tankers Inc 20210114 0 0.2772 0.3399 0.277 0.3399 4367 0.3399 up up correct
PYPD.US PolyPid Ltd 20210114 0 10.69 10.8 10.5109 10.8 37238 10.8 up up correct
PYPL.US PayPal Holdings Inc 20210114 0 246.87 249.85 241.54 242.06 6976718 242.06 down down correct
PYR.US PyroGenesis Canada Inc 20210114 0 2.82 3.02 2.82 2.9368 30187 2.9368 up down incorrect
PZZA.US Papa John's International Inc 20210114 0 94.73 96.29 93.12 93.85 364342 92.9211 down down correct
QADA.US QAD Inc 20210114 0 66.08 67.5025 65.5 66.43 24933 66.3095 up up correct
QADB.US QAD Inc 20210114 0 49.47 49.5 49.47 49.5 1299 49.4063 up up correct
QCOM.US QUALCOMM Incorporated 20210114 0 159.397 163.18 158.5 160.85 10102400 157.9389 up up correct
QCRH.US QCR Holdings Inc 20210114 0 41.46 41.75 40.65 41.24 48111 41.0432 down up incorrect
QDEL.US Quidel Corporation 20210114 0 200.72 201.63 187.285 198.03 1346588 198.03 down down correct
QFIN.US 360 DigiTech Inc 20210114 0 13.1 13.75 13.06 13.68 652355 13.4953 up up correct
QH.US Quhuo Limited 20210114 0 8.21 8.21 7.8 7.85 35742 7.85 down up incorrect
QIWI.US QIWI plc 20210114 0 10.56 10.83 10.54 10.66 416008 9.4712 up up correct
QK.US Q&K International Group Limited 20210114 0 2.84 2.84 2.65 2.71 127742 2.71 down down correct
QLGN.US Qualigen Therapeutics Inc 20210114 0 3.51 3.58 3.43 3.45 825331 3.45 down down correct
QLI.US Qilian International Holding Group Limited 20210114 0 11.4 11.99 9.25 9.29 3675500 9.29 down down correct
QLYS.US Qualys Inc 20210114 0 116.86 119.23 116.86 118.57 341345 118.57 up up correct
QMCO.US Quantum Corporation 20210114 0 6.7 6.99 6.7 6.83 151213 6.83 up up correct
QNST.US QuinStreet Inc 20210114 0 20.39 21.16 20.26 20.56 376041 20.56 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210114 0 25.92 25.98 25.68 25.77 138281 24.2321 down down correct
QRHC.US Quest Resource Holding Corporation 20210114 0 2.5198 2.59 2.5198 2.59 28640 2.59 up up correct
QRTEA.US Qurate Retail Inc 20210114 0 11.38 12.505 11.36 12.38 4888737 10.8819 up up correct
QRTEB.US Qurate Retail Inc 20210114 0 11.6768 12.47 11.6768 12.38 17774 10.967 up up correct
QRTEP.US Qurate Retail Inc 20210114 0 99.22 99.9 99.22 99.79 44200 92.4689 up up correct
QRVO.US Qorvo Inc 20210114 0 180.92 185.43 180.545 183.94 844576 183.94 up up correct
QS.US WT 20210114 0 56.53 59.3 54.05 55.95 13677243 55.95 down down correct
QTNT.US Quotient Limited 20210114 0 5.92 6.275 5.92 6.11 686611 6.11 up up correct
QTRX.US Quanterix Corporation 20210114 0 69.31 74.48 69.31 74.01 530408 74.01 up up correct
QTT.US Qutoutiao Inc 20210114 0 2.16 2.26 2.07 2.1 3032262 21 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210114 0 11.2 11.2 9.67 10.5 122700 10.5 down down correct
QUIK.US QuickLogic Corporation 20210114 0 4.14 4.35 4.14 4.34 125003 4.34 up up correct
QUMU.US Qumu Corporation 20210114 0 8.1 8.56 8.06 8.42 104110 8.42 up up correct
QURE.US uniQure N.V 20210114 0 38.08 38.375 37.44 38.08 364897 38.08
RADA.US RADA Electronic Industries Ltd 20210114 0 10.3 10.9 10.17 10.25 743063 10.25 down down correct
RADI.US Radius Global Infrastructure Inc 20210114 0 12.98 13.1799 12.39 12.56 793221 12.56 down down correct
RAIL.US FreightCar America Inc 20210114 0 2.92 3.15 2.86 3.11 526688 3.11 up up correct
RAND.US Rand Capital Corporation 20210114 0 16.79 16.79 16.2936 16.4 1063 16.1118 down down correct
RAPT.US RAPT Therapeutics Inc 20210114 0 20.43 21.29 20.4 21.05 221634 21.05 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210114 0 134.54 140.33 134.23 139.87 365992 139.87 up up correct
RAVE.US RAVE Restaurant Group Inc 20210114 0 0.95 0.9699 0.94 0.9541 513272 0.9541 up up correct
RAVN.US Raven Industries Inc 20210114 0 37.94 39.1 37.46 37.63 277538 37.63 down down correct
RBB.US RBB Bancorp 20210114 0 16.9301 18.23 16.9301 18.16 23748 17.7412 up up correct
RBBN.US Ribbon Communications Inc 20210114 0 6.89 7.14 6.88 7.005 278904 7.005 up down incorrect
RBCAA.US Republic Bancorp Inc 20210114 0 38.5 40.51 38.35 39.26 23158 38.2862 up up correct
RBCN.US Rubicon Technology Inc 20210114 0 10.07 10.07 9.92 9.921 16863 9.921 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20210114 0 9.32 9.32 9.32 9.32 917 9.32
RBNC.US Reliant Bancorp Inc 20210114 0 19.62 20.46 19.62 20.43 42200 20.0682 up up correct
RCAT.US Red Cat Holdings Inc 20210114 0 2.2 2.9 2.2 2.85 167378 2.85 up up correct
RCEL.US AVITA Medical Inc 20210114 0 21.1 21.85 21.1 21.71 110943 21.71 up up correct
RCHG.US Recharge Acquisition Corp 20210114 0 10.34 10.367 10.22 10.26 63611 10.26 down down correct
RCHGU.US Recharge Acquisition Corp 20210114 0 10.901 11 10.901 10.93 42607 10.93 up up correct
RCHGW.US Recharge Acquisition Corp 20210114 0 1.65 1.81 1.64 1.78 145408 1.78 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210114 0 10.47 10.47 10.47 10.47 0 9.8066
RCICX.US Resource Credit Income Fund Class C 20210114 0 10.58 10.58 10.58 10.58 0 9.988
RCII.US Rent 20210114 0 45.97 49.08 45.71 48.84 802794 47.7269 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210114 0 10.49 10.49 10.49 10.49 0 9.8268
RCILX.US RCILX 20210114 0 10.46 10.46 10.46 10.46 0 9.8328
RCIWX.US Resource Credit Income Fund Class W Shar 20210114 0 10.46 10.46 10.46 10.46 0 9.8328
RCKT.US Rocket Pharmaceuticals Inc 20210114 0 55.95 59.33 55.69 58.37 440108 58.37 up down incorrect
RCKY.US Rocky Brands Inc 20210114 0 31.6 33.32 31.6 31.95 42150 31.534 up up correct
RCM.US R1 RCM Inc 20210114 0 25.53 26.22 25.53 25.73 732567 25.73 up up correct
RCMT.US RCM Technologies Inc 20210114 0 2.19 2.29 2.17 2.25 67499 2.25 up up correct
RCON.US Recon Technology Ltd 20210114 0 1.63 1.74 1.61 1.71 344161 1.71 up up correct
RDBX.US Redbox Entertainment Inc 20210114 0 10.18 10.3 10.11 10.3 174700 10.3 up up correct
RDCM.US RADCOM Ltd 20210114 0 10.6 10.6 9.3 10.05 66040 10.05 down down correct
RDFN.US Redfin Corporation 20210114 0 78.89 81.39 77.3702 77.68 889457 77.68 down down correct
RDHL.US RedHill Biopharma Ltd 20210114 0 7.6 7.7 7.3 7.37 356844 7.37 down up incorrect
RDI.US Reading International Inc 20210114 0 6.65 6.91 6.5 6.88 144317 6.88 up up correct
RDIB.US Reading International Inc 20210114 0 20.5 22.55 20.5 22.55 1342 22.55 up up correct
RDNT.US RadNet Inc 20210114 0 21.19 21.67 20.97 21 173132 21 down down correct
RDUS.US Radius Health Inc 20210114 0 22.1 22.96 21.66 22.53 446690 22.53 up down incorrect
RDVT.US Red Violet Inc 20210114 0 24.01 24.5 23.6 23.73 28762 23.73 down down correct
RDWR.US Radware Ltd 20210114 0 28.57 28.85 28.4 28.62 137462 28.62 up up correct
REAL.US The RealReal Inc 20210114 0 26.1 28.81 25.92 27.41 5774143 27.41 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210114 0 0.8652 0.88 0.8272 0.8272 175454 0.827 down down correct
REDU.US RISE Education Cayman Ltd 20210114 0 5.93 6.03 5.9299 6.01 30919 6.01 up up correct
REE.US REE Automotive Ltd. 20210114 0 10.49 10.52 10.24 10.45 164500 10.45 down down correct
REEAW.US REE Automotive Equity Warrant 20210114 0 12.3 12.3 2.59 2.745 63800 2.745 down down correct
REED.US Reed's Inc 20210114 0 0.78 0.8 0.7501 0.77 971867 0.77 down up incorrect
REFR.US Research Frontiers Incorporated 20210114 0 3.91 4.2 3.56 3.95 793564 3.95 up down incorrect
REG.US Regency Centers Corporation 20210114 0 47.115 47.53 46.3 47.06 1060420 45.377 down up incorrect
REGI.US Renewable Energy Group Inc 20210114 0 85.99 86.82 82.58 83.19 783722 83.19 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210114 0 513.1 524.88 511.33 517.91 848583 517.91 up up correct
REKR.US Rekor Systems Inc 20210114 0 8.58 9.17 8.57 8.91 514038 8.91 up up correct
RELI.US Reliance Global Group Inc 20210114 0 0.0692 0.076 0.0665 0.0665 2436 5.6997 down down correct
RELL.US Richardson Electronics Ltd 20210114 0 5.6 6.9 5.6 5.98 755416 5.8007 up up correct
REPH.US Recro Pharma Inc 20210114 0 2.97 3.018 2.86 2.96 814661 2.96 down down correct
REPL.US Replimune Group Inc 20210114 0 43.71 45.75 43.0063 45.57 335799 45.57 up up correct
RESN.US Resonant Inc 20210114 0 5.37 5.46 4.78 5.37 3315059 5.37
RETA.US Reata Pharmaceuticals Inc 20210114 0 120.88 122.89 119.46 120 204018 120 down down correct
RETO.US ReTo Eco 20210114 0 0.86 0.87 0.83 0.8425 640714 0.8425 down down correct
REYN.US Reynolds Consumer Products Inc 20210114 0 29.73 29.757 28.89 28.97 337100 28.0922 down up incorrect
RFIL.US RF Industries Ltd 20210114 0 5.13 5.2 5 5.05 65395 5.05 down down correct
RGCO.US RGC Resources Inc 20210114 0 24.49 24.8145 24.1941 24.38 11105 23.8033 down down correct
RGEN.US Repligen Corporation 20210114 0 208.1547 221.3805 208.1547 212.25 619435 212.25 up up correct
RGLD.US Royal Gold Inc 20210114 0 106.59 107.43 105.215 105.4 556082 104.4996 down down correct
RGLS.US Regulus Therapeutics Inc 20210114 0 1.15 1.2 1.1369 1.19 1085641 1.19 up up correct
RGNX.US REGENXBIO Inc 20210114 0 47.86 50.26 47.45 49.95 601759 49.95 up up correct
RGP.US Resources Connection Inc 20210114 0 12.2 12.28 12.05 12.2 104600 11.7545
RIBT.US RiceBran Technologies 20210114 0 0.7846 0.7958 0.76 0.775 374649 0.775 down down correct
RICK.US RCI Hospitality Holdings Inc 20210114 0 39.25 41.7 39.25 40.55 128592 40.4535 up up correct
RIDE.US Lordstown Motors Corp 20210114 0 26.44 26.48 25.11 25.26 6821458 25.26 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210114 0 3.76 3.86 3.62 3.81 4255195 3.81 up up correct
RILY.US B. Riley Financial Inc 20210114 0 52 52.79 48.83 49.23 435738 45.5084 down down correct
RILYM.US RILYM 20210114 0 25.16 25.312 24.981 25.09 41300 23.9486 down down correct
RILYN.US B. Riley Financial Inc 20210114 0 25.22 25.79 25.22 25.79 17200 24.6127 up up correct
RILYP.US B. Riley Financial Inc 20210114 0 25.9 26.231 25.805 26.22 13600 24.5811 up up correct
RIOT.US Riot Blockchain Inc 20210114 0 25.9 29.28 25.56 28.9 37560983 28.9 up up correct
RIVE.US Riverview Financial Corporation 20210114 0 10.43 10.455 10.03 10.095 4702 10.095 down up incorrect
RKDA.US Arcadia Biosciences Inc 20210114 0 2.74 2.85 2.73 2.82 456607 2.82 up down incorrect
RLAY.US Relay Therapeutics Inc 20210114 0 41.24 43.91 40.2001 43.77 2601346 43.77 up up correct
RLMD.US Relmada Therapeutics Inc 20210114 0 36.81 38.3199 36.34 37.62 59283 37.62 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210114 0 13.56 13.905 13.55 13.78 7000 13.0556 up up correct
RMBL.US RumbleON Inc 20210114 0 34.06 34.3891 32 32.3 16336 32.3 down up incorrect
RMBS.US Rambus Inc 20210114 0 20.15 20.475 20.05 20.25 760167 20.25 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210114 0 4.11 4.44 4.11 4.42 45124 4.42 up down incorrect
RMNI.US Rimini Street Inc 20210114 0 6.53 6.9 6.49 6.77 454326 6.77 up up correct
RMR.US The RMR Group Inc 20210114 0 39.3 41.4 39.3 40.77 46645 33.5418 up up correct
RMRM.US RMR Mortgage Trust 20210114 0 10.39 10.45 10.3 10.4 28800 10.0048 up up correct
RMTI.US Rockwell Medical Inc 20210114 0 1.28 1.28 1.18 1.22 1581644 1.22 down down correct
RNA.US Avidity Biosciences Inc 20210114 0 26.88 27.222 26.12 26.68 127847 26.68 down down correct
RNDB.US Randolph Bancorp Inc 20210114 0 21.6417 21.6474 20.2 20.5 23495 20.3822 down down correct
RNLX.US Renalytix Plc 20210114 0 21 22.48 19.63 22.32 503260 22.32 up up correct
RNST.US Renasant Corporation 20210114 0 37.6 38.4 37.6 37.98 422726 37.1218 up up correct
RNWK.US RealNetworks Inc 20210114 0 1.7 1.78 1.6601 1.71 242634 1.71 up up correct
ROAD.US Construction Partners Inc 20210114 0 34.86 35.55 34.35 34.41 1028210 34.41 down down correct
ROCC.US Ranger Oil Corporation 20210114 0 10.4 10.43 10.3 10.43 46800 10.43 up up correct
ROCK.US Gibraltar Industries Inc 20210114 0 92.5 95.688 92.38 95.2 232759 95.2 up up correct
ROIC.US Retail Opportunity Investments Corp 20210114 0 14.26 14.545 14.13 14.4 2019934 13.9937 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210114 0 10.5 10.5 10.2 10.28 420500 10.28 down down correct
ROKU.US Roku Inc 20210114 0 410.81 422.52 410.109 418.46 3416864 418.46 up down incorrect
ROLL.US RBC Bearings Incorporated 20210114 0 183.94 189.97 183.94 187.76 94317 187.76 up up correct
ROOT.US Root Inc 20210114 0 22.3 22.4499 20.81 21 2938185 21 down down correct
ROST.US Ross Stores Inc 20210114 0 119.41 119.7725 116.015 117.07 2574366 115.9347 down down correct
RPAY.US Repay Holdings Corporation 20210114 0 25.67 26 24.5 24.76 8003910 24.76 down down correct
RPD.US Rapid7 Inc 20210114 0 87.42 89.66 87.21 88.44 368398 88.44 up up correct
RPRX.US Royalty Pharma plc 20210114 0 49.67 51.679 49.5 51.25 1317710 50.4312 up up correct
RPTX.US Repare Therapeutics Inc 20210114 0 43.45 45.29 42.69 44.04 77930 44.04 up up correct
RRBI.US Red River Bancshares Inc 20210114 0 52.19 52.48 52.16 52.16 5500 51.8905 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210114 0 22.83 25.99 22.7508 25.8 644931 25.8 up up correct
RRR.US Red Rock Resorts Inc 20210114 0 25.45 25.795 24.91 25.51 897452 24.0008 up up correct
RSLS.US ReShape Lifesciences Inc 20210114 0 4 4 4 4 164 4
RSSS.US Research Solutions Inc 20210114 0 2.51 2.79 2.5 2.78 55747 2.78 up up correct
RSVR.US Reservoir Media Inc 20210114 0 10.4 10.43 10.3 10.43 46800 10.43 up up correct
RTLR.US Rattler Midstream LP 20210114 0 10.4 10.73 10.27 10.3 260900 9.4991 down down correct
RUBY.US Rubius Therapeutics Inc 20210114 0 9.03 10.09 8.9744 9.69 712028 9.69 up up correct
RUN.US Sunrun Inc 20210114 0 90.45 92.85 88.4 88.92 5306711 88.92 down down correct
RUSHA.US Rush Enterprises Inc 20210114 0 43.54 44.68 43.54 44.51 166491 43.821 up up correct
RUSHB.US Rush Enterprises Inc 20210114 0 39.78 41.16 39.78 41.16 11045 40.48 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210114 0 17.61 18.58 17.5945 18.47 821318 18.47 up up correct
RVMD.US Revolution Medicines Inc 20210114 0 38.64 41.46 37.11 40.02 620378 40.02 up up correct
RVNC.US Revance Therapeutics Inc 20210114 0 29.05 29.67 28.63 28.84 341066 28.84 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210114 0 9.19 9.61 9.0943 9.3053 45318 9.3053 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210114 0 0.7 0.8399 0.6801 0.8399 28889 0.8399 up down incorrect
RVSB.US Riverview Bancorp Inc 20210114 0 5.38 5.4324 5.3 5.41 44464 5.2933 up up correct
RWLK.US ReWalk Robotics Ltd 20210114 0 1.91 2.07 1.8363 1.86 2598867 1.86 down up incorrect
RXT.US Rackspace Technology Inc 20210114 0 19.09 19.27 18.92 18.98 560322 18.98 down up incorrect
RYAAY.US Ryanair Holdings plc 20210114 0 108.68 110.62 108.18 109.85 264513 109.85 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210114 0 32.77 34.16 31.9494 33.93 275089 33.93 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20210114 0 28.47 28.6292 28.31 28.61 22456 27.1825 up up correct
RZLT.US Rezolute Inc 20210114 0 13.391 13.65 13 13 3559 13 down down correct
SABR.US Sabre Corporation 20210114 0 12.37 12.685 12.31 12.49 6858511 12.49 up up correct
SABRP.US Sabre Corporation 20210114 0 162.02 162.85 162.02 162.85 1100 155.7599 up down incorrect
SAFM.US Sanderson Farms Inc 20210114 0 128.77 129.83 127.74 127.98 134533 126.6273 down down correct
SAFT.US Safety Insurance Group Inc 20210114 0 80.84 81.9106 78.76 79.13 65452 75.7129 down down correct
SAGE.US Sage Therapeutics Inc 20210114 0 96.72 98.02 94.26 96.76 399575 96.76 up up correct
SAIA.US Saia Inc 20210114 0 188.94 194.33 187.95 192.77 141879 192.77 up up correct
SAL.US Salisbury Bancorp Inc 20210114 0 38.5 40.0299 38.45 38.5 12240 37.51
SALM.US Salem Media Group Inc 20210114 0 1.46 1.62 1.43 1.55 539280 1.55 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210114 0 15.43 15.785 15.42 15.6 35024 14.9694 up up correct
SANM.US Sanmina Corporation 20210114 0 34.38 35.04 34.37 34.65 219739 34.65 up down incorrect
SANW.US S&W Seed Company 20210114 0 3.3 3.8271 3.2923 3.77 417040 3.77 up up correct
SASR.US Sandy Spring Bancorp Inc 20210114 0 36.15 36.68 36.01 36.39 204753 35.337 up up correct
SATS.US EchoStar Corporation 20210114 0 22.39 25.075 22.25 24.39 2013643 24.39 up up correct
SAVA.US Cassava Sciences Inc 20210114 0 11.44 11.48 9.695 10.48 5775303 10.48 down down correct
SBAC.US SBA Communications Corporation 20210114 0 265.72 268.05 263.72 264.12 531769 262.0937 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20210114 0 33.37 34.08 32.9 33.79 228734 33.3958 up up correct
SBET.US Sharplink Gaming Ltd 20210114 0 2.02 2.79 2.02 2.27 1012200 2.27 up down incorrect
SBFG.US SB Financial Group Inc 20210114 0 18.905 18.905 18.47 18.62 13523 18.1803 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210114 0 32.49 34.07 31.77 33.81 1533873 32.9283 up down incorrect
SBLK.US Star Bulk Carriers Corp 20210114 0 11.16 12.195 11.1 12.03 1668397 10.4773 up up correct
SBNY.US Signature Bank 20210114 0 155 160.525 153.86 159.82 758868 158.2422 up up correct
SBNYP.US Signature Bank 20210114 0 25.3 25.45 25.239 25.36 167100 24.11 up up correct
SBRA.US Sabra Health Care REIT Inc 20210114 0 17.37 17.55 17.105 17.36 1086064 16.1413 down down correct
SBSI.US Southside Bancshares Inc 20210114 0 33.13 33.77 33.11 33.37 84534 32.2278 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210114 0 5.07 5.31 5.029 5.24 92900 5.24 up up correct
SBTX.US Silverback Therapeutics Inc 20210114 0 47.42 50.83 46.93 49.78 265265 49.78 up up correct
SBUX.US Starbucks Corporation 20210114 0 103.8 104.19 101.7127 101.82 4528313 100.1642 down down correct
SCHL.US Scholastic Corporation 20210114 0 25.76 26.9 25.7441 26.43 136373 25.9216 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210114 0 34.31 34.719 32.87 33.24 367085 32.8435 down up incorrect
SCKT.US Socket Mobile Inc 20210114 0 2.61 2.6935 2.5701 2.64 146159 2.64 up down incorrect
SCOA.US Scion Tech Growth I 20210114 0 2.93 2.93 2.93 2.93 0 2.93
SCOAU.US Scion Tech Growth I 20210114 0 10.85 10.85 10.785 10.84 924367 10.84 down down correct
SCOR.US comScore Inc 20210114 0 3.28 3.41 3.25 3.35 501267 3.35 up down incorrect
SCPH.US scPharmaceuticals Inc 20210114 0 6.23 6.33 6.12 6.23 36055 6.23
SCPL.US SciPlay Corporation 20210114 0 16.28 17.39 16.28 17.25 713647 17.25 up down incorrect
SCPS.US Scopus BioPharma Inc 20210114 0 13.85 13.89 12.76 12.97 111496 12.97 down down correct
SCR.US Score Media and Gaming Inc 20210114 0 1.8 2.2 1.65 2.17 3682398 2.17 up up correct
SCSC.US ScanSource Inc 20210114 0 27.94 28.71 27.2 27.48 63062 27.48 down down correct
SCVL.US Shoe Carnival Inc 20210114 0 42.23 44.2 42.23 43.42 140258 21.5722 up up correct
SCVX.US UN 20210114 0 10.6 10.98 10.5601 10.95 193423 10.95 up up correct
SCWX.US SecureWorks Corp 20210114 0 13.56 14.16 13.56 13.79 59910 13.79 up up correct
SCYX.US SCYNEXIS Inc 20210114 0 7.75 7.9927 7.67 7.93 326426 7.93 up up correct
SDC.US SmileDirectClub Inc 20210114 0 12.12 12.13 11.7 11.99 4886137 11.99 down down correct
SDGR.US Schrödinger Inc 20210114 0 87.85 94.42 87.75 92.85 618581 92.85 up down incorrect
SEAC.US SeaChange International Inc 20210114 0 1.1114 1.31 1.05 1.24 2784743 1.24 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210114 0 10.79 10.79 10.48 10.64 301704 10.64 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210114 0 1.96 2.15 1.86 1.97 67574 1.8438 up up correct
SECO.US Secoo Holding Limited 20210114 0 2.85 2.9 2.8403 2.86 172554 2.86 up up correct
SEDG.US SolarEdge Technologies Inc 20210114 0 340 350.99 334.52 335.4 916910 335.4 down down correct
SEED.US Origin Agritech Limited 20210114 0 16.75 19.2999 16.6976 17.95 344776 17.95 up down incorrect
SEEL.US Seelos Therapeutics Inc 20210114 0 1.47 1.47 1.43 1.44 598185 1.44 down down correct
SEER.US Seer Inc 20210114 0 72 78 71.99 75.06 329793 75.06 up up correct
SEIC.US SEI Investments Company 20210114 0 60.01 60.935 59.82 60.48 449994 59.7231 up up correct
SELB.US Selecta Biosciences Inc 20210114 0 3.39 3.745 3.3608 3.69 1772152 3.69 up up correct
SELF.US Global Self Storage Inc 20210114 0 4.0366 4.0897 4.03 4.03 4916 3.8416 down up incorrect
SENEA.US Seneca Foods Corporation 20210114 0 39.75 40.65 39.75 40.29 21711 40.29 up up correct
SENEB.US Seneca Foods Corporation 20210114 0 41.6 41.6 41.6 41.6 0 41.6
SESN.US Sesen Bio Inc 20210114 0 1.5 1.56 1.42 1.55 3041669 1.55 up up correct
SFBC.US Sound Financial Bancorp Inc 20210114 0 32.46 32.46 32.46 32.46 596 31.8003
SFBS.US ServisFirst Bancshares Inc 20210114 0 43.41 44.11 42.97 43.67 129848 43.2932 up up correct
SFET.US Safe 20210114 0 1.66 1.75 1.62 1.75 1035466 1.75 up up correct
SFIX.US Stitch Fix Inc 20210114 0 66.51 76.08 66.51 75.59 3609853 75.59 up up correct
SFM.US Sprouts Farmers Market Inc 20210114 0 20.32 20.71 20.19 20.465 1941271 20.465 up up correct
SFNC.US Simmons First National Corporation 20210114 0 26.04 26.9 25.89 26.72 497526 26.0894 up down incorrect
SFST.US Southern First Bancshares Inc 20210114 0 37.37 39.05 37.37 38.8 9362 38.8 up up correct
SFT.US Shift Technologies Inc 20210114 0 8.57 8.89 8.35 8.41 1080044 8.41 down down correct
SGA.US Saga Communications Inc 20210114 0 23 23.13 23 23.13 2926 22.1918 up down incorrect
SGBX.US SG Blocks Inc 20210114 0 7.14 7.48 6.77 6.87 681195 6.87 down down correct
SGC.US Superior Group of Companies Inc 20210114 0 24.4 24.54 23.8254 24 29380 23.5679 down down correct
SGEN.US Seagen Inc 20210114 0 175.83 177.24 174.01 175.86 592832 175.86 up up correct
SGH.US SMART Global Holdings Inc 20210114 0 37.8 39.29 37.64 39.09 256269 39.09 up up correct
SGLB.US Sigma Labs Inc 20210114 0 3.78 4.36 3.76 4.24 1219766 4.24 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210114 0 0.39 0.4999 0.39 0.44 69651 0.44 up up correct
SGMA.US SigmaTron International Inc 20210114 0 5.4 5.4 4.85 5.12 22912 5.12 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210114 0 2.81 3.15 2.81 3.054 1200 3.054 up up correct
SGMO.US Sangamo Therapeutics Inc 20210114 0 15.84 16.537 15.4582 16.19 1844672 16.19 up up correct
SGMS.US Scientific Games Corporation 20210114 0 46.49 48.14 45.505 45.87 806084 45.87 down down correct
SGOC.US SGOCO Group Ltd 20210114 0 1.58 1.84 1.58 1.71 856375 1.71 up up correct
SGRP.US SPAR Group Inc 20210114 0 1.26 1.26 1.2 1.22 129428 1.22 down down correct
SGRY.US Surgery Partners Inc 20210114 0 30.91 31.92 30.13 30.19 219958 30.19 down down correct
SGTX.US Sigilon Therapeutics Inc 20210114 0 34.22 34.87 33.63 34.16 110043 34.16 down down correct
SHBI.US Shore Bancshares Inc 20210114 0 14.63 14.9 14.6 14.79 14302 14.3801 up up correct
SHC.US Sotera Health Company 20210114 0 25.51 26.47 25.25 25.87 1224114 25.87 up down incorrect
SHCR.US Sharecare Inc 20210114 0 11.12 12.43 11.12 11.2 454228 11.2 up up correct
SHEN.US Shenandoah Telecommunications Company 20210114 0 43.57 44.03 43.37 43.59 149790 27.3613 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210114 0 0.844 0.8787 0.7701 0.83 13141480 0.83 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210114 0 0.0789 0.0789 0.0695 0.0745 549757 0.0745 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210114 0 0.145 0.16 0.1223 0.1549 207677 0.1549 up up correct
SHOO.US Steven Madden Ltd 20210114 0 36.32 36.835 35.8 36.34 395549 35.8251 up down incorrect
SHPW.US WT 20210114 0 0.97 1 0.95 0.9999 83088 0.9999 up up correct
SHYF.US The Shyft Group Inc 20210114 0 30.74 31.53 30.49 30.81 140031 30.7343 up up correct
SIBN.US SI 20210114 0 29.54 30.675 28.62 28.77 294966 28.77 down up incorrect
SIEB.US Siebert Financial Corp 20210114 0 4.14 4.15 3.99 4.04 28053 4.04 down down correct
SIEN.US Sientra Inc 20210114 0 4.68 4.775 4.57 4.6 431050 4.6 down down correct
SIFY.US Sify Technologies Limited 20210114 0 2.24 2.35 2.2 2.31 1018929 2.31 up up correct
SIGA.US SIGA Technologies Inc 20210114 0 7.34 7.4499 7.3301 7.4 146907 7.4 up up correct
SIGI.US Selective Insurance Group Inc 20210114 0 69.18 69.75 67.83 68.34 175891 67.4125 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210114 0 25.37 25.5 25.07 25.17 124200 24.0111 down down correct
SILC.US Silicom Ltd 20210114 0 46 46.71 45.22 45.24 14984 45.24 down down correct
SILK.US Silk Road Medical Inc 20210114 0 55.36 58.59 54.61 58.35 636491 58.35 up up correct
SIMO.US Silicon Motion Technology Corporation 20210114 0 49.39 51.31 49.03 49.97 557314 48.8574 up up correct
SINO.US Sino 20210114 0 2.75 3.42 2.7072 3.39 773313 3.39 up down incorrect
SINT.US Sintx Technologies Inc 20210114 0 1.95 1.95 1.77 1.86 2512935 1.86 down down correct
SIOX.US Sio Gene Therapies Inc 20210114 0 2.9 2.965 2.85 2.89 863205 2.89 down down correct
SIRI.US Sirius XM Holdings Inc 20210114 0 5.93 5.96 5.815 5.83 28425595 5.769 down down correct
SISI.US Shineco Inc 20210114 0 3.58 3.78 3.48 3.68 115395 3.68 up up correct
SITM.US SiTime Corporation 20210114 0 128.66 135.72 128.66 135.37 98957 135.37 up up correct
SIVB.US SVB Financial Group 20210114 0 445 474.4 443.345 465.63 720145 465.63 up up correct
SIVBP.US SVB Financial Group 20210114 0 26.58 26.64 26.26 26.339 28600 25.0796 down down correct
SJ.US Scienjoy Holding Corporation 20210114 0 8.69 9.15 8.69 9.15 10236 9.15 up up correct
SKIN.US The Beauty Health Company 20210114 0 11.21 11.42 11.12 11.19 1203000 11.19 down down correct
SKINW.US The Beauty Health Company 20210114 0 2.7 2.75 2.5302 2.75 235117 2.75 up up correct
SKYW.US SkyWest Inc 20210114 0 42.9 44.65 42.46 43.45 393588 43.45 up up correct
SLAB.US Silicon Laboratories Inc 20210114 0 134.38 136.84 134.34 135.45 228157 135.45 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210114 0 10.34 10.46 10.23 10.3 14516900 10.3 down down correct
SLDB.US Solid Biosciences Inc 20210114 0 6.59 6.78 6.39 6.46 866181 6.46 down down correct
SLGG.US Super League Gaming Inc 20210114 0 3.38 3.5 3.2 3.31 2040302 3.31 down down correct
SLGL.US Sol 20210114 0 10.64 10.8995 10.21 10.5 30537 10.5 down down correct
SLGN.US Silgan Holdings Inc 20210114 0 36.79 36.79 35.67 36.28 472150 35.8064 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210114 0 1.1305 1.1305 1.05 1.0993 229522 5.4965 down down correct
SLM.US SLM Corporation 20210114 0 13.55 13.965 13.51 13.79 5360240 13.6366 up up correct
SLMBP.US SLM Corporation 20210114 0 51.82 53.11 51.82 53.02 3985 51.3376 up up correct
SLN.US Silence Therapeutics plc 20210114 0 22 22 22 22 358 22
SLNG.US Stabilis Solutions Inc 20210114 0 2.76 2.76 2.76 2.76 590 2.76
SLNH.US Soluna Holdings Inc 20210114 0 5.1 5.5 5 5.1 67600 5.1
SLNO.US Soleno Therapeutics Inc 20210114 0 2.25 2.2655 2.16 2.18 200043 2.18 down down correct
SLP.US Simulations Plus Inc 20210114 0 72.56 75.54 72.1589 72.91 349450 72.6931 up up correct
SLRC.US SLR Investment Corp 20210114 0 17.66 17.7758 17.56 17.71 138760 16.2465 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210114 0 1.18 1.1813 1.12 1.16 566897 1.16 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210114 0 6.05 6.36 6 6.05 936374 6.05
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210114 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210114 0 33.8667 33.9799 32.8 32.93 9834 32.4083 down up incorrect
SMBK.US SmartFinancial Inc 20210114 0 20.16 20.4099 19.79 20.26 32359 20.0561 up up correct
SMCI.US Super Micro Computer Inc 20210114 0 32.8 33 32.53 32.67 184652 32.67 down up incorrect
SMED.US Sharps Compliance Corp 20210114 0 11.27 11.47 11.05 11.43 140070 11.43 up up correct
SMFR.US Sema4 Holdings Corp 20210114 0 12.8 12.88 11.71 12.15 707100 12.15 down down correct
SMFRW.US Sema4 Holdings Corp 20210114 0 4.6918 4.6918 3.06 3.25 148686 3.25 down down correct
SMID.US Smith 20210114 0 9.75 10.15 9.6873 10.115 49082 10.115 up up correct
SMIT.US Schmitt Industries Inc 20210114 0 5.2758 5.41 5.19 5.41 23828 5.41 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210114 0 89.96 89.96 80.1 82 77100 82 down down correct
SMMF.US Summit Financial Group Inc 20210114 0 23.12 23.6988 23.12 23.51 10649 22.8621 up up correct
SMMT.US Summit Therapeutics Inc 20210114 0 5.33 5.35 5.17 5.29 115736 5.29 down up incorrect
SMPL.US The Simply Good Foods Company 20210114 0 28.9 29.03 27.77 28.17 665721 28.17 down down correct
SMSI.US Smith Micro Software Inc 20210114 0 6.41 6.89 6.36 6.74 1064634 6.74 up down incorrect
SMTC.US Semtech Corporation 20210114 0 74.21 78.6 74.02 78 408611 78 up up correct
SMTI.US Sanara MedTech Inc 20210114 0 33.71 40.72 33.71 36.2 52597 36.2 up up correct
SNAX.US Stryve Foods Inc 20210114 0 10.88 11.03 10.88 11 137522 11 up up correct
SNBR.US Sleep Number Corporation 20210114 0 94.2 99.5 94.2 98.68 498589 98.68 up up correct
SNCE.US Science 37 Holdings Inc 20210114 0 11.15 11.49 11 11.28 13400 11.28 up up correct
SNCR.US Synchronoss Technologies Inc 20210114 0 4.29 4.475 4.25 4.32 460161 4.32 up down incorrect
SND.US Smart Sand Inc 20210114 0 2.03 2.06 2 2 215306 2 down down correct
SNDL.US Sundial Growers Inc 20210114 0 0.6699 0.704 0.667 0.6902 354524177 0.6902 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210114 0 23.64 24.59 23.64 24.28 240712 24.28 up up correct
SNES.US SenesTech Inc 20210114 0 1.91 1.93 1.84 1.91 127219 1.91
SNEX.US StoneX Group Inc 20210114 0 63.7 65.44 63.49 63.6 78392 63.6 down down correct
SNFCA.US Security National Financial Corporation 20210114 0 9.38 9.595 9.23 9.33 25578 8.8857 down up incorrect
SNGX.US Soligenix Inc 20210114 0 1.4 1.45 1.375 1.44 1584021 1.44 up down incorrect
SNGXW.US Soligenix Inc. Warrant 20210114 0 0.186 0.2099 0.186 0.2099 1192 0.2099 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210114 0 8.4 8.64 8.1 8.1 86562 8.1 down down correct
SNPS.US Synopsys Inc 20210114 0 257.12 260.48 257 257.91 562972 257.91 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210114 0 10 12.6 9.6 10.76 83171 10.76 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210114 0 10.72 10.75 10.66 10.69 69306 10.69 down down correct
SNT.US Senstar Technologies Ltd. 20210114 0 4.25 4.3499 4.2266 4.25 26749 2.9073
SNY.US Sanofi 20210114 0 48.75 49.39 48.62 49.03 1860877 47.2456 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210114 0 19.4 19.45 18.92 19.16 7705092 19.16 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210114 0 6.84 6.85 6.55 6.61 572646 6.61 down down correct
SOHO.US Sotherly Hotels Inc 20210114 0 2.75 2.89 2.71 2.82 200996 2.82 up up correct
SOHOB.US Sotherly Hotels Inc 20210114 0 12.093 13.15 12.093 13.07 25370 13.07 up up correct
SOHON.US Sotherly Hotels Inc 20210114 0 12.555 13.99 12.555 13.29 10692 13.29 up up correct
SOHOO.US Sotherly Hotels Inc 20210114 0 12.28 13 12.28 12.78 4905 12.78 up up correct
SOHU.US Sohu.com Limited 20210114 0 15.94 16.87 15.94 16.22 328517 16.22 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210114 0 8.34 8.34 7.61 7.91 14436080 7.91 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210114 0 5.42 5.7 5.25 5.5 18635 5.5 up down incorrect
SOLY.US Soliton Inc 20210114 0 8.45 8.85 8.38 8.69 180817 8.69 up down incorrect
SONM.US Sonim Technologies Inc 20210114 0 0.8898 0.9 0.85 0.8645 171372 8.645 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210114 0 2.43 2.51 2.43 2.48 377647 2.48 up up correct
SONO.US Sonos Inc 20210114 0 26.86 27.22 26.41 26.83 2319414 26.83 down down correct
SOTK.US Sono 20210114 0 4.5 4.65 4.5 4.52 6300 4.52 up up correct
SP.US SP Plus Corporation 20210114 0 30.86 31.69 30.27 30.53 95446 30.53 down down correct
SPCB.US SuperCom Ltd 20210114 0 1.33 1.39 1.28 1.35 3285565 1.35 up up correct
SPFI.US South Plains Financial Inc 20210114 0 19.7 19.9 19.2 19.85 12700 19.5955 up up correct
SPI.US SPI Energy Co. Ltd 20210114 0 9 9.2 8.87 8.95 1490625 8.95 down up incorrect
SPKE.US Spark Energy Inc 20210114 0 27.235 27.3667 27.15 27.3245 4942 26.633 up up correct
SPLK.US Splunk Inc 20210114 0 171.259 173.34 170.219 170.95 1600665 170.95 down down correct
SPNE.US SeaSpine Holdings Corporation 20210114 0 17.28 17.43 16.935 17.14 145641 17.14 down down correct
SPNS.US Sapiens International Corporation N.V 20210114 0 31.25 31.55 30.63 31.08 163210 30.7288 down down correct
SPOK.US Spok Holdings Inc 20210114 0 12.15 12.51 12.15 12.25 72553 11.6544 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210114 0 3.75 3.85 3.71 3.79 1448734 3.79 up up correct
SPRB.US Spruce Biosciences Inc 20210114 0 23.005 24.12 22.23 23.69 43843 23.69 up up correct
SPRO.US Spero Therapeutics Inc 20210114 0 16.04 16.825 16.04 16.63 190442 16.63 up up correct
SPSC.US SPS Commerce Inc 20210114 0 108.22 109.21 105.6 106.58 313143 106.58 down down correct
SPT.US Sprout Social Inc 20210114 0 56.33 58.42 55.42 55.86 360746 55.86 down down correct
SPTN.US SpartanNash Company 20210114 0 17.8 18.44 17.69 18.2 337542 17.5461 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210114 0 17.65 17.94 17.65 17.72 1209686 17.72 up up correct
SPWR.US SunPower Corporation 20210114 0 31.68 36.06 31.59 35.08 10470940 35.08 up up correct
SQBG.US Sequential Brands Group Inc 20210114 0 16.12 16.45 15.84 16.06 12864 16.06 down down correct
SQBGQ.US Sequential Brands Group Inc 20210114 0 16.12 16.45 15.84 16.06 12900 16.06 down down correct
SQFT.US Presidio Property Trust Inc 20210114 0 3.24 3.39 3.18 3.33 99700 3.001 up up correct
SRAX.US SRAX Inc 20210114 0 3.33 3.4158 3.14 3.23 243369 3.23 down up incorrect
SRCE.US 1st Source Corporation 20210114 0 43.24 43.66 41.28 43.5 40294 42.3431 up up correct
SRCL.US Stericycle Inc 20210114 0 70.23 70.23 68.27 69.1 363147 69.1 down down correct
SRDX.US Surmodics Inc 20210114 0 45.52 46.24 45.12 45.43 34132 45.43 down down correct
SREV.US ServiceSource International Inc 20210114 0 1.65 1.6501 1.54 1.57 205853 1.57 down down correct
SRGA.US Surgalign Holdings Inc 20210114 0 2.01 2.1 2 2.08 617079 2.08 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20210114 0 7.28 8.3 7.25 7.99 23138646 7.99 up up correct
SRPT.US Sarepta Therapeutics Inc 20210114 0 86.64 90.75 85.6 89.9 3998230 89.9 up up correct
SRRA.US Sierra Oncology Inc 20210114 0 16 16.27 15.8 15.95 17879 15.95 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210114 0 40.55 40.55 40.55 40.55 0 40.55
SRRK.US Scholar Rock Holding Corporation 20210114 0 53.53 61.1 53.53 58.05 233115 58.05 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210114 0 10.6 10.77 10.41 10.75 10300 10.75 up down incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210114 0 11.15 11.25 11 11 41330 11 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20210114 0 2.45 2.6001 2.45 2.57 10166 2.57 up up correct
SRTS.US Sensus Healthcare Inc 20210114 0 4.0799 4.0799 3.91 3.91 9572 3.91 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20210114 0 2.8178 2.8178 2.2 2.6 10275 2.6 down down correct
SSB.US South State Corporation 20210114 0 80.41 81.2625 78.94 81.02 224910 79.0906 up up correct
SSBI.US Summit State Bank 20210114 0 15 15 14.8893 14.8893 3082 13.1406 down down correct
SSKN.US STRATA Skin Sciences Inc 20210114 0 1.57 1.67 1.54 1.64 112540 1.64 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210114 0 68.76 69.755 66.79 66.82 1124226 66.2081 down up incorrect
SSNT.US SilverSun Technologies Inc 20210114 0 3.42 3.53 3.34 3.45 95464 3.2935 up up correct
SSP.US The E.W. Scripps Company 20210114 0 14.96 15.09 14.675 14.97 227424 14.97 up up correct
SSRM.US SSR Mining Inc 20210114 0 18.01 18.21 17.795 17.895 1103547 17.6742 down down correct
SSSS.US SuRo Capital Corp 20210114 0 14.13 14.66 14.13 14.35 213882 8.2239 up up correct
SSTI.US ShotSpotter Inc 20210114 0 45.65 51.7443 45.65 48.5 178056 48.5 up up correct
SSYS.US Stratasys Ltd 20210114 0 28.44 32.81 28.26 32.77 3910932 32.77 up down incorrect
STAA.US STAAR Surgical Company 20210114 0 88 92.25 87.2 90.99 439326 90.99 up up correct
STAB.US Statera Biopharma Inc 20210114 0 3.63 3.7 3.6 3.65 88000 3.65 up up correct
STAF.US Staffing 360 Solutions Inc 20210114 0 0.91 0.9294 0.8416 0.91 869749 5.46
STBA.US S&T Bancorp Inc 20210114 0 27.91 28.79 27.63 28.49 108072 27.4601 up up correct
STCN.US Steel Connect Inc 20210114 0 1.06 1.09 1.03 1.07 231139 1.07 up down incorrect
STEP.US StepStone Group Inc 20210114 0 38.7 39 36.95 37.89 227800 37.535 down down correct
STFC.US State Auto Financial Corporation 20210114 0 18.66 19.07 18.66 18.82 71221 18.5551 up up correct
STGW.US MDC Partners Inc 20210114 0 2.51 2.64 2.5 2.55 280504 2.55 up up correct
STIM.US Neuronetics Inc 20210114 0 13.89 15.38 13.57 14.65 465460 14.65 up up correct
STKL.US SunOpta Inc 20210114 0 11.5 12.81 11.38 12.74 2030567 12.74 up up correct
STKS.US The ONE Group Hospitality Inc 20210114 0 3.75 4.1 3.73 4.06 136633 4.06 up up correct
STLD.US Steel Dynamics Inc 20210114 0 41.18 41.586 40.265 40.38 1852451 39.6566 down down correct
STND.US Standard AVB Financial Corp 20210114 0 32.77 32.8 32.77 32.79 7412 32.3502 up up correct
STNE.US StoneCo Ltd 20210114 0 79.8 81.3299 78.73 79.41 1144932 79.41 down up incorrect
STOK.US Stoke Therapeutics Inc 20210114 0 60.95 66.29 60.13 65.32 135316 65.32 up up correct
STRA.US Strategic Education Inc 20210114 0 90.18 94.15 90.18 91.69 181608 89.5718 up up correct
STRL.US Sterling Construction Company Inc 20210114 0 22.36 23.57 22.24 22.96 452765 22.96 up up correct
STRM.US Streamline Health Solutions Inc 20210114 0 1.66 1.77 1.66 1.7 168740 1.7 up up correct
STRO.US Sutro Biopharma Inc 20210114 0 25.58 26.19 25.38 25.93 308626 25.93 up up correct
STRR.US Star Equity Holdings Inc 20210114 0 3.2 3.45 3.1647 3.37 83345 3.37 up up correct
STRRP.US Star Equity Holdings Inc 20210114 0 10.75 10.75 10.75 10.75 0 8.6208
STRS.US Stratus Properties Inc 20210114 0 26.57 27.15 26.03 26.48 5615 26.48 down down correct
STRT.US Strattec Security Corporation 20210114 0 49.78 49.78 48.41 48.62 13136 48.62 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210114 0 5.05 5.3395 5 5.03 1206481 5.03 down down correct
STTK.US Shattuck Labs Inc 20210114 0 47.98 48.59 45.79 46.5 56464 46.5 down down correct
STWO.US ACON S2 Acquisition Corp 20210114 0 10.68 10.75 10.52 10.6 567900 10.6 down down correct
STX.US Seagate Technology Holdings plc 20210114 0 60 60.685 59.47 59.955 3074875 58.1176 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210114 0 18.01 18.6 17.78 18.43 20683 18.1101 up down incorrect
SUMO.US Sumo Logic Inc 20210114 0 29.6 31.5699 29.54 31.02 914497 31.02 up up correct
SUMR.US Summer Infant Inc 20210114 0 15.18 15.18 14.93 15 10187 15 down down correct
SUNS.US SLR Senior Investment Corp 20210114 0 15.5 15.6 15.35 15.42 48252 14.271 down up incorrect
SUNW.US Sunworks Inc 20210114 0 11.44 13.05 11.322 12.51 13588600 12.51 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210114 0 28.02 29.08 28.02 28.79 576258 28.79 up down incorrect
SURF.US Surface Oncology Inc 20210114 0 11 12.22 10.96 11.95 1427388 11.95 up up correct
SURG.US SurgePays Inc. Common Stock 20210114 0 0.1504 0.17 0.1479 0.1648 1348398 8.24 up up correct
SV.US Spring Valley Acquisition Corp 20210114 0 10.71 10.71 10.45 10.591 253700 10.591 down down correct
SVBI.US Severn Bancorp Inc 20210114 0 7.55 7.75 7.55 7.75 10511 7.6513 up up correct
SVC.US Service Properties Trust 20210114 0 11.58 11.74 11.39 11.54 824415 11.5099 down down correct
SVFAU.US SVF Investment Corp 20210114 0 13.99 14.25 13 13.24 3288600 13.24 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210114 0 10.69 11 10.677 10.85 1136000 10.85 up up correct
SVRA.US Savara Inc 20210114 0 1.35 1.37 1.33 1.36 144693 1.36 up down incorrect
SVSVU.US Spring Valley Acquisition Corp 20210114 0 11.44 11.55 11.4 11.45 73616 11.45 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210114 0 2.15 2.2 2 2.1099 146441 2.1099 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210114 0 4.6374 4.75 4.6374 4.67 15079 4.67 up up correct
SWAV.US ShockWave Medical Inc 20210114 0 128.78 138.9 128.78 136.98 603326 136.98 up up correct
SWBI.US Smith & Wesson Brands Inc 20210114 0 20.86 21.8 20.72 21.56 2231000 21.2715 up up correct
SWETU.US Athlon Acquisition Corp 20210114 0 10.39 10.6 10.35 10.35 338200 10.35 down up incorrect
SWIR.US Sierra Wireless Inc 20210114 0 17.4 18.59 17.08 18.28 1188200 18.28 up down incorrect
SWKH.US SWK Holdings Corporation 20210114 0 13.49 13.79 13.335 13.52 4887 13.52 up up correct
SWKS.US Skyworks Solutions Inc 20210114 0 157.7 161.07 157.2 157.98 1521413 156.06 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210114 0 67.97 74.72 67.75 74.64 617691 74.64 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210114 0 2.64 2.66 2.42 2.532 2780600 2.532 down down correct
SY.US So 20210114 0 11.62 12 11.36 11.44 459721 11.44 down down correct
SYBT.US Stock Yards Bancorp Inc 20210114 0 42.67 42.9789 42.11 42.58 31344 41.7463 down down correct
SYBX.US Synlogic Inc 20210114 0 3.07 3.3 2.95 3.26 2332088 3.26 up up correct
SYNA.US Synaptics Incorporated 20210114 0 103.22 104.59 101.55 101.9 487002 101.9 down down correct
SYNC.US Synacor Inc 20210114 0 1.52 1.75 1.5 1.72 374766 1.72 up up correct
SYNH.US Syneos Health Inc 20210114 0 75.05 76.45 74.62 75.81 730734 75.81 up up correct
SYNL.US Synalloy Corporation 20210114 0 8.83 9.22 8.66 9.04 60697 9.04 up up correct
SYPR.US Sypris Solutions Inc 20210114 0 1.94 1.99 1.77 1.8 405358 1.8 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20210114 0 12.36 14.2555 12.36 13.83 817356 13.83 up up correct
SYTA.US Siyata Mobile Inc 20210114 0 11.15 11.18 10.8 10.8 19127 10.8 down down correct
SYTAW.US Siyata Mobile Inc 20210114 0 5.51 5.72 5.225 5.25 24107 5.25 down down correct
TA.US TravelCenters of America Inc 20210114 0 31.61 33.38 31.35 33 171809 33 up up correct
TACO.US Del Taco Restaurants Inc 20210114 0 9.81 10.09 9.81 9.98 313528 9.8076 up up correct
TACT.US TransAct Technologies Incorporated 20210114 0 9.4967 9.72 9.4 9.56 29692 9.56 up down incorrect
TAIT.US Taitron Components Incorporated 20210114 0 3.27 3.32 3.205 3.24 11400 3.1205 down down correct
TALK.US Talkspace Inc 20210114 0 11.45 11.65 11.1 11.55 5674194 11.55 up up correct
TANH.US Tantech Holdings Ltd 20210114 0 1.76 2.05 1.68 1.97 15781177 1.97 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210114 0 26.15 26.17 25.82 26.17 2232 24.2148 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210114 0 25.594 25.64 25.56 25.64 1231 23.7512 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210114 0 25.402 25.515 25.325 25.36 9404 23.49 down down correct
TAOP.US Taoping Inc 20210114 0 2.97 3.2899 2.96 3.07 851330 3.07 up up correct
TARA.US Protara Therapeutics Inc 20210114 0 20.93 20.93 19.83 20.14 54659 20.14 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210114 0 43.33 45.97 41.515 43.91 61690 43.91 up up correct
TAST.US Carrols Restaurant Group Inc 20210114 0 6.41 6.93 6.41 6.83 382962 6.1979 up up correct
TATT.US TAT Technologies Ltd 20210114 0 6.12 6.5 6.1003 6.44 120721 6.44 up up correct
TAYD.US Taylor Devices Inc 20210114 0 10.13 10.24 10.0803 10.24 6361 10.24 up up correct
TBBK.US The Bancorp Inc 20210114 0 15.4 16.07 15.4 15.93 264098 15.93 up up correct
TBK.US Triumph Bancorp Inc 20210114 0 59.4 60.8 58.14 59.74 121634 59.74 up down incorrect
TBKCP.US Triumph Bancorp Inc 20210114 0 26.636 26.67 26.42 26.42 1600 24.775 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210114 0 12.16 12.37 11.99 12.1 129122 12.1 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210114 0 3.5 3.6399 3.2635 3.6399 8008 3.6399 up up correct
TBLT.US ToughBuilt Industries Inc 20210114 0 1.12 1.14 1.08 1.14 5843450 1.14 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210114 0 0.34 0.384 0.33 0.3472 156870 0.3472 up up correct
TBNK.US Territorial Bancorp Inc 20210114 0 26.21 26.75 26.21 26.54 31489 25.4955 up up correct
TBPH.US Theravance Biopharma Inc 20210114 0 17.4 18.37 16.89 18.02 506238 18.02 up down incorrect
TC.US TuanChe ADR 20210114 0 3.89 3.89 3.7 3.83 16462 3.83 down down correct
TCBI.US Texas Capital Bancshares Inc 20210114 0 68.82 70.61 68.24 69.87 364394 69.87 up up correct
TCBK.US TriCo Bancshares 20210114 0 40.36 40.99 39.655 40.74 86157 39.8367 up up correct
TCCO.US Technical Communications Corporation 20210114 0 4.66 6.27 4.66 5.83 1118478 5.83 up up correct
TCDA.US Tricida Inc 20210114 0 7.3 7.38 6.9 7.21 541265 7.21 down down correct
TCFC.US The Community Financial Corporation 20210114 0 27.03 27.03 26.9 26.91 3697 26.6742 down down correct
TCMD.US Tactile Systems Technology Inc 20210114 0 51.15 54.66 51.15 52.83 185142 52.83 up up correct
TCOM.US Trip.com Group Limited 20210114 0 33.13 33.53 32.87 33 2129851 33 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210114 0 10.32 11.49 9.51 11.16 1097339 11.16 up up correct
TCPC.US BlackRock TCP Capital Corp 20210114 0 11.75 12 11.65 11.92 262745 10.9569 up up correct
TCRR.US TCR2 Therapeutics Inc 20210114 0 34.33 35.1 33.2401 33.87 400610 33.87 down down correct
TCX.US Tucows Inc 20210114 0 72.38 74.27 72.38 73.06 23313 73.06 up up correct
TDAC.US Trident Acquisitions Corp 20210114 0 12.42 12.6 12.25 12.38 377859 12.38 down down correct
TDACU.US Trident Acquisitions Corp 20210114 0 16.24 16.24 16.24 16.24 0 16.24
TDACW.US Trident Acquisitions Corp. Warrant 20210114 0 2.25 2.4098 2.16 2.1902 589596 2.1902 down down correct
TEAM.US Atlassian Corporation Plc 20210114 0 228.88 230.8199 221.76 222.97 1571914 222.97 down up incorrect
TECH.US Bio 20210114 0 332.29 343.7 332.29 337.2 186157 336.2051 up up correct
TECTP.US Tectonic Financial Inc 20210114 0 9.5 9.75 9.5 9.75 2000 8.9142 up up correct
TEDU.US Tarena International Inc 20210114 0 3.09 3.09 2.98 2.99 43003 14.95 down up incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20210114 0 10.72 10.72 10.36 10.45 56300 10.45 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210114 0 11.375 11.5 11.1822 11.43 45266 11.43 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210114 0 1.99 1.99 1.85 1.8998 59421 1.8998 down down correct
TELA.US TELA Bio Inc 20210114 0 14 14.5145 13.67 14 30761 14
TELL.US Tellurian Inc 20210114 0 1.82 1.85 1.65 1.7 15788650 1.7 down down correct
TENB.US Tenable Holdings Inc 20210114 0 53.59 54.77 53.51 54.36 441596 54.36 up down incorrect
TENX.US Tenax Therapeutics Inc 20210114 0 1.78 1.84 1.76 1.78 290898 1.78
TER.US Teradyne Inc 20210114 0 138.21 139.55 136.68 138.39 1563213 137.9778 up up correct
TESS.US TESSCO Technologies Incorporated 20210114 0 7.51 7.8 7.51 7.63 15977 7.63 up down incorrect
TFC.US PR 20210114 0 26.45 26.45 26.22 26.34 127127 25.1776 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210114 0 18.61 18.74 17.89 18.25 335832 18.25 down down correct
TFSL.US TFS Financial Corporation 20210114 0 19.15 19.58 18.86 19.48 189471 18.4312 up up correct
TGA.US TransGlobe Energy Corporation 20210114 0 1.16 1.19 1.1238 1.18 639576 1.18 up down incorrect
TGLS.US Tecnoglass Inc 20210114 0 6.9 6.98 6.8 6.87 32429 6.8194 down down correct
TGTX.US TG Therapeutics Inc 20210114 0 53.123 53.8 51.06 51.19 1607580 51.19 down up incorrect
TH.US Target Hospitality Corp 20210114 0 1.6 1.64 1.58 1.6 150799 1.6
THCA.US Tuscan Holdings Corp. II 20210114 0 10.94 11 10.845 11 308642 11 up up correct
THCAU.US Tuscan Holdings Corp. II 20210114 0 11.63 11.75 11.63 11.75 507 11.75 up up correct
THCAW.US THCAW 20210114 0 2.43 2.43 2.1 2.2 200621 2.2 down down correct
THFF.US First Financial Corporation 20210114 0 40.91 41.92 40.83 41.78 80823 41.2895 up up correct
THMA.US Thimble Point Acquisition Corp 20210114 0 0.33 0.34 0.33 0.34 101766 0.34 up up correct
THMO.US ThermoGenesis Holdings Inc 20210114 0 2.43 2.48 2.36 2.4 2382842 2.4 down down correct
THRM.US Gentherm Incorporated 20210114 0 69.69 70.06 68.2901 68.8 136952 68.8 down down correct
THRY.US Thryv Holdings Inc 20210114 0 20 20.25 19.28 19.51 71427 19.51 down down correct
THTX.US Theratechnologies Inc 20210114 0 2.6 2.7 2.56 2.6 193999 2.6
THWWW.US Target Hospitality Corp 20210114 0 0.0916 0.0917 0.0815 0.0815 16658 0.0815 down down correct
TIG.US Trean Insurance Group Inc 20210114 0 13.92 14.24 13.71 14.13 39485 14.13 up up correct
TIGO.US Millicom International Cellular S.A 20210114 0 38.25 38.68 38.08 38.43 31181 38.43 up up correct
TIGR.US UP Fintech Holding Limited 20210114 0 12.95 14.6 12.6 13.75 9613078 13.75 up down incorrect
TILE.US Interface Inc 20210114 0 11.52 11.52 11.15 11.31 309241 11.2782 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210114 0 29.02 29.02 29.02 29.02 0 27.885
TIPPX.US Total Income + Real Estate Fund CL C 20210114 0 27.84 27.84 27.84 27.84 0 26.35
TIPRX.US Totl In Rl Est A 20210114 0 29.28 29.28 29.28 29.28 0 28.1422
TIPT.US Tiptree Inc 20210114 0 5 5.04 4.95 5.01 128085 4.9355 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210114 0 29.84 29.84 29.84 29.84 0 28.6955
TITN.US Titan Machinery Inc 20210114 0 21.77 23.0514 21.77 23.01 843983 23.01 up up correct
TLF.US Tandy Leather Factory Inc 20210114 0 18.94 19.01 18.8 18.8 11088 18.8 down down correct
TLGT.US Teligent Inc 20210114 0 1.08 1.09 1 1.05 3301393 1.05 down down correct
TLMD.US SOC Telemed Inc 20210114 0 7.07 7.385 7.01 7.33 415004 7.33 up up correct
TLMDW.US SOC Telemed Inc 20210114 0 1.25 1.31 1.24 1.25 16832 1.25
TLRY.US Tilray Inc 20210114 0 15.46 19.407 15.46 18.56 82216371 18.56 up up correct
TLS.US Telos Corporation 20210114 0 33.44 35.18 33.2 34.49 1090840 34.49 up up correct
TLSA.US Tiziana Life Sciences PLC 20210114 0 3.23 3.31 3 3.23 988794 3.23
TMC.US TMC the metals company Inc 20210114 0 11.37 12.3781 11.21 11.7 2840432 11.7 up down incorrect
TMDI.US Titan Medical Inc 20210114 0 1.84 1.9779 1.82 1.87 2727979 1.87 up up correct
TMDX.US TransMedics Group Inc 20210114 0 18.04 19.16 17.925 19.1 147555 19.1 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210114 0 10.45 10.45 10.385 10.4 64600 10.4 down down correct
TMPM.US Turmeric Acquisition Corp 20210114 0 10.25 10.4 10.11 10.26 14400 10.26 up up correct
TMPMU.US Turmeric Acquisition Corp 20210114 0 10.737 10.737 10.737 10.737 0 10.737
TMPMW.US Turmeric Acquisition Corp 20210114 0 1.62 1.65 1.45 1.45 52762 1.45 down down correct
TMTS.US Spartacus Acquisition Corporation 20210114 0 10.35 10.35 10.23 10.275 57042 10.275 down up incorrect
TMTSU.US Spartacus Acquisition Corporation 20210114 0 10.94 11 10.82 10.9 18817 10.9 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210114 0 1.41 1.5 1.36 1.45 65131 1.45 up up correct
TMUS.US T 20210114 0 129.03 130.42 123.9 124.69 6359743 124.69 down down correct
TNDM.US Tandem Diabetes Care Inc 20210114 0 94.85 95.4499 91 91.35 719569 91.35 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210114 0 2320 2320 2320 2320 31680 2320
TNXP.US Tonix Pharmaceuticals Holding Corp 20210114 0 1.03 1.07 0.905 0.9564 49120770 0.9564 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210114 0 4.35 4.45 4.26 4.3 131383 4.3 down down correct
TOPS.US Top Ships Inc 20210114 0 1.62 1.6786 1.51 1.61 4319035 1.61 down down correct
TOUR.US Tuniu Corporation 20210114 0 2.2 2.3 1.99 2.02 3056398 2.02 down down correct
TOWN.US TowneBank 20210114 0 25.5 25.935 25.3701 25.81 124101 25.1688 up up correct
TPGY.US WT 20210114 0 23.5 24.37 22.33 22.74 2148402 22.74 down down correct
TPIC.US TPI Composites Inc 20210114 0 68.88 70.84 67.98 69.02 584438 69.02 up down incorrect
TPST.US Tempest Therapeutics Inc 20210114 0 1.82 1.85 1.78 1.82 27586 27.3
TPTX.US Turning Point Therapeutics Inc 20210114 0 129.53 139.81 128.5801 136.99 383121 136.99 up up correct
TREE.US LendingTree Inc 20210114 0 307.51 323.05 307.51 313.45 258995 313.45 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210114 0 54.12 56.85 53.2375 55.45 446131 55.45 up down incorrect
TRIB.US Trinity Biotech plc 20210114 0 4.1 4.26 3.93 4.05 208511 4.05 down down correct
TRIL.US Trillium Therapeutics Inc 20210114 0 14.61 15.47 14.57 14.97 1032564 14.97 up up correct
TRIP.US TripAdvisor Inc 20210114 0 34.36 35.275 34.07 34.74 1900604 34.74 up up correct
TRIT.US Triterras Inc 20210114 0 11.81 11.89 10.5 10.78 3706008 10.78 down down correct
TRITW.US Triterras Inc 20210114 0 2.53 2.53 2.19 2.3725 322484 2.3725 down down correct
TRMB.US Trimble Inc 20210114 0 72.5564 72.5564 69.74 69.87 2026263 69.87 down down correct
TRMD.US TORM plc 20210114 0 7.91 8.1 7.68 7.92 40496 7.92 up up correct
TRMK.US Trustmark Corporation 20210114 0 30.73 31.216 30.34 30.8 159464 29.9234 up up correct
TRNS.US Transcat Inc 20210114 0 33.71 34.64 33.67 33.87 12786 33.87 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210114 0 0.12 0.13 0.12 0.13 3478 0.13 up up correct
TROO.US TROOPS Inc 20210114 0 1.58 1.84 1.58 1.71 856400 1.71 up up correct
TROW.US T. Rowe Price Group Inc 20210114 0 157.58 158.94 156.29 158.53 1039315 155.0005 up up correct
TRS.US TriMas Corporation 20210114 0 34.01 34.365 33.71 34.17 145899 34.1293 up down incorrect
TRST.US TrustCo Bank Corp NY 20210114 0 7.11 7.26 7.1001 7.19 548052 34.5367 up up correct
TRUE.US TrueCar Inc 20210114 0 4.71 4.79 4.65 4.74 432953 4.74 up up correct
TRUP.US Trupanion Inc 20210114 0 117.13 124.73 116.64 121.67 378730 121.67 up up correct
TRVG.US trivago N.V 20210114 0 2.25 2.29 2.22 2.23 590997 2.23 down down correct
TRVI.US Trevi Therapeutics Inc 20210114 0 3.01 3.035 2.9989 3 26643 3 down up incorrect
TRVN.US Trevena Inc 20210114 0 2.22 2.24 2.16 2.18 2388642 2.18 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210114 0 23.76 27.14 23.55 26.44 518800 26.44 up up correct
TSBK.US Timberland Bancorp Inc 20210114 0 27.49 27.91 27.426 27.6 14578 26.6163 up up correct
TSC.US TriState Capital Holdings Inc 20210114 0 19.94 20.44 19.7901 20.09 106593 20.09 up up correct
TSCAP.US TriState Capital Holdings Inc 20210114 0 25.99 25.99 25.8104 25.99 2148 24.3597
TSCBP.US TriState Capital Holdings Inc 20210114 0 26.01 26.02 25.47 25.61 8800 24.1096 down down correct
TSCO.US Tractor Supply Company 20210114 0 153.56 157.08 153.395 156.44 1534092 154.759 up up correct
TSEM.US Tower Semiconductor Ltd 20210114 0 27.91 29.86 27.91 29.08 891467 29.08 up up correct
TSHA.US Taysha Gene Therapies Inc 20210114 0 28 30.96 27.725 28.7 117203 28.7 up down incorrect
TSIFX.US TSIFX 20210114 0 9.52 9.52 9.52 9.52 0 9.3187
TSLA.US Tesla Inc 20210114 0 843.39 863 838.75 845 31266330 845 up up correct
TSRI.US TSR Inc 20210114 0 6.803 6.803 6.5 6.5 6442 6.5 down down correct
TTCF.US Tattooed Chef Inc 20210114 0 26.07 27.8 26 26.81 4739514 26.81 up down incorrect
TTD.US The Trade Desk Inc 20210114 0 791.65 799.79 771.523 775.3 638641 77.53 down down correct
TTEC.US TTEC Holdings Inc 20210114 0 76.35 77.745 75.06 75.26 178014 74.5601 down up incorrect
TTEK.US Tetra Tech Inc 20210114 0 131.71 134.55 131.17 134.05 257014 133.3162 up up correct
TTGT.US TechTarget Inc 20210114 0 67.86 69.53 67.55 68.78 170560 68.78 up up correct
TTMI.US TTM Technologies Inc 20210114 0 14.24 14.385 14.18 14.22 672763 14.22 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20210114 0 3.47 3.58 3.379 3.5 665189 3.5 up up correct
TTOO.US T2 Biosystems Inc 20210114 0 1.79 1.91 1.72 1.78 10484763 1.78 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210114 0 4.28 4.39 4.21 4.29 51257 3.9544 up down incorrect
TTWO.US Take 20210114 0 199.16 201.35 194.53 195.47 1407870 195.47 down down correct
TUEM.US Tuesday Morning Corporation 20210114 0 1.9 1.9 1.3 1.55 448238 1.55 down down correct
TURN.US 180 Degree Capital Corp 20210114 0 6.4 6.54 6.39 6.53 25754 6.53 up up correct
TUSK.US Mammoth Energy Services Inc 20210114 0 4.58 4.8 4.51 4.7 128556 4.7 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210114 0 10.71 10.71 10.588 10.6 20545 10.6 down up incorrect
TVTX.US Travere Therapeutics Inc 20210114 0 28.13 29.33 27.79 29.12 306950 29.12 up up correct
TVTY.US Tivity Health Inc 20210114 0 20.75 21.41 20.75 21.16 323587 21.16 up up correct
TW.US Tradeweb Markets Inc 20210114 0 66.46 66.46 64.29 64.5 473800 64.2556 down down correct
TWIN.US Twin Disc Incorporated 20210114 0 9.59 9.8529 9.23 9.71 50352 9.71 up up correct
TWNK.US Hostess Brands Inc 20210114 0 14.3 14.3 13.96 14.06 1467774 14.06 down down correct
TWNKW.US Hostess Brands Inc 20210114 0 1.45 1.45 1.32 1.35 25040 1.35 down down correct
TWOU.US 2U Inc 20210114 0 43.52 46.7 43.5 44.08 1138778 44.08 up up correct
TWST.US Twist Bioscience Corporation 20210114 0 169 189.68 168.97 189.43 969213 189.43 up up correct
TXG.US 10x Genomics Inc 20210114 0 176 184.13 175.44 179.89 724189 179.89 up up correct
TXMD.US TherapeuticsMD Inc 20210114 0 1.43 1.45 1.37 1.44 4886240 1.44 up up correct
TXN.US Texas Instruments Incorporated 20210114 0 171.1 172.54 170.35 171.71 3416354 167.7635 up up correct
TXRH.US Texas Roadhouse Inc 20210114 0 81.5 83.27 80.34 80.38 665891 79.3514 down down correct
TYHT.US Shineco Inc 20210114 0 3.58 3.78 3.48 3.68 115395 3.68 up up correct
TYME.US Tyme Technologies Inc 20210114 0 2.1 2.24 2 2.16 2156744 2.16 up down incorrect
TZOO.US Travelzoo 20210114 0 10.29 10.65 10.09 10.55 46381 10.55 up up correct
UAL.US United Airlines Holdings Inc 20210114 0 45.32 46.8 45.32 46.29 16310460 46.29 up down incorrect
UBCP.US United Bancorp Inc 20210114 0 13.09 13.2973 13.02 13.2 2616 12.7501 up up correct
UBFO.US United Security Bancshares 20210114 0 7.07 7.13 7.03 7.09 20456 6.8056 up up correct
UBOH.US United Bancshares Inc 20210114 0 24.3 24.7216 24.3 24.7216 2269 24.0893 up up correct
UBSI.US United Bankshares Inc 20210114 0 35.98 36.254 35.13 35.95 377736 34.6023 down down correct
UBX.US Unity Biotechnology Inc 20210114 0 6.62 7.28 6.46 7.13 1411631 7.13 up up correct
UCBI.US United Community Banks Inc 20210114 0 31.8 32.19 31.55 31.98 369877 31.2278 up up correct
UCBIO.US United Community Banks Inc 20210114 0 27.116 27.24 26.9 27.095 5600 25.4655 down up incorrect
UCL.US uCloudlink Group Inc 20210114 0 10.2 10.7 10.2 10.405 41612 10.405 up up correct
UCTT.US Ultra Clean Holdings Inc 20210114 0 38.61 40.08 38.6 39.81 625049 39.81 up up correct
UEIC.US Universal Electronics Inc 20210114 0 55.94 57.74 54.67 57.24 35670 57.24 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210114 0 4.64 4.84 4.6 4.67 164978 4.67 up up correct
UFCS.US United Fire Group Inc 20210114 0 30.98 31.82 30.74 31.52 85415 30.8231 up down incorrect
UFPI.US UFP Industries Inc 20210114 0 56.92 57.4 56.3 56.56 245496 56.0753 down down correct
UFPT.US UFP Technologies Inc 20210114 0 48.83 49.135 46.05 47.16 28267 47.16 down up incorrect
UG.US United 20210114 0 14.34 14.4 14.2 14.2 6172 13.8163 down down correct
UHAL.US AMERCO 20210114 0 479.7 480.3166 468.28 472.6 23393 471.473 down down correct
UIHC.US United Insurance Holdings Corp 20210114 0 6.035 6.035 5.77 5.78 84901 5.5118 down down correct
UK.US Ucommune International Ltd 20210114 0 5.6 5.6 5.45 5.45 104951 5.45 down down correct
UKOMW.US Ucommune International Ltd 20210114 0 0.257 0.257 0.21 0.2499 60849 0.2499 down down correct
ULBI.US Ultralife Corporation 20210114 0 7.05 7.05 6.85 6.91 130086 6.91 down down correct
ULH.US Universal Logistics Holdings Inc 20210114 0 22.31 22.56 21.79 22.49 73899 22.0682 up up correct
ULTA.US Ulta Beauty Inc 20210114 0 296.62 305.2 294.7938 301.79 792121 301.79 up up correct
UMBF.US UMB Financial Corporation 20210114 0 75.12 76.78 74.98 75.7 127751 74.6168 up up correct
UMPQ.US Umpqua Holdings Corporation 20210114 0 16.83 17.21 16.73 17.13 970214 16.3805 up up correct
UNAM.US Unico American Corporation 20210114 0 4.6566 4.99 4.6566 4.8 8308 4.8 up up correct
UNB.US Union Bankshares Inc 20210114 0 26.25 26.53 25.14 25.26 8492 24.2109 down up incorrect
UNIQX.US UNIQX 20210114 0 26.61 26.61 26.61 26.61 0 26.2283
UNIT.US Uniti Group Inc 20210114 0 12.16 12.63 12.16 12.52 3335317 11.8979 up down incorrect
UNTY.US Unity Bancorp Inc 20210114 0 19.95 20.76 18.5434 20.25 26391 19.9407 up up correct
UONE.US Urban One Inc 20210114 0 6.14 7.43 6.11 6.59 5143893 6.59 up up correct
UONEK.US Urban One Inc 20210114 0 1.46 1.64 1.44 1.59 1745594 1.59 up up correct
UPLD.US Upland Software Inc 20210114 0 47 47.86 46.11 46.3 193027 46.3 down down correct
UPST.US Upstart Holdings Inc 20210114 0 60.92 67.4297 59.49 60.64 1288652 60.64 down down correct
UPWK.US Upwork Inc 20210114 0 41.9 43.74 39.81 40.21 2141025 40.21 down down correct
URBN.US Urban Outfitters Inc 20210114 0 27.99 28.88 27.77 27.84 2770066 27.84 down down correct
URGN.US UroGen Pharma Ltd 20210114 0 20.49 21.0529 20.355 20.93 195545 20.93 up down incorrect
USAK.US USA Truck Inc 20210114 0 9.11 9.65 9.01 9.45 42307 9.45 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210114 0 8.26 8.55 8.08 8.27 108398 8.27 up up correct
USAU.US U.S. Gold Corp 20210114 0 14 14.4518 13.36 13.46 35941 13.46 down down correct
USEG.US U.S. Energy Corp 20210114 0 4.3 4.5 4.3 4.42 285222 4.42 up up correct
USIO.US Usio Inc 20210114 0 3.23 3.25 3.12 3.15 143530 3.15 down down correct
USLM.US United States Lime & Minerals Inc 20210114 0 125.88 127.4 125.02 125.02 7584 124.4512 down down correct
USQIX.US USQ Core Real Estate Fund 20210114 0 24.66 24.66 24.66 24.66 0 23.9254
USQSX.US USQ Core Real Estate Fund 20210114 0 24.67 24.67 24.67 24.67 0 23.9354
USWS.US U.S. Well Services Inc 20210114 0 0.695 0.695 0.6206 0.66 2695529 2.31 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210114 0 0.101 0.1201 0.0965 0.1087 406078 0.1087 up up correct
UTHR.US United Therapeutics Corporation 20210114 0 163.31 168.31 162.37 167.26 366203 167.26 up up correct
UTMD.US Utah Medical Products Inc 20210114 0 86.75 89.17 86.75 89.17 9007 86.7242 up up correct
UTSI.US UTStarcom Holdings Corp 20210114 0 1.86 1.88 1.76 1.84 510830 1.84 down down correct
UVSP.US Univest Financial Corporation 20210114 0 23.79 24.21 23.55 24.18 117941 23.497 up down incorrect
UXIN.US Uxin Limited 20210114 0 1.1 1.12 1.05 1.1 2882454 1.1
VALU.US Value Line Inc 20210114 0 30.2 31.76 30.2 31.76 3985 30.8957 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20210114 0 33.5 33.5 33 33 508 32.9175 down down correct
VBIV.US VBI Vaccines Inc 20210114 0 3.08 3.22 2.99 3.22 4929098 3.22 up up correct
VBLT.US Vascular Biogenics Ltd 20210114 0 2.45 2.48 2.37 2.41 265490 2.41 down down correct
VBNK.US VersaBank Common Shares 20210114 0 7.42 7.48 7.42 7.48 2000 7.48 up up correct
VBTX.US Veritex Holdings Inc 20210114 0 28.96 29.505 28.75 29.1 272012 28.4726 up up correct
VC.US Visteon Corporation 20210114 0 145 147.55 142.81 143.38 193181 143.38 down down correct
VCEL.US Vericel Corporation 20210114 0 36.91 39.92 36.6601 38.52 693371 38.52 up up correct
VCKAU.US Vickers Vantage Corp. I 20210114 0 10.357 10.4 10.27 10.35 59100 10.35 down up incorrect
VCMIX.US Versus Capital Multi 20210114 0 27 27 27 27 0 26.1919
VCNX.US Vaccinex Inc 20210114 0 2.44 2.6 2.4 2.56 443442 2.56 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210114 0 25.5 25.5 25.5 25.5 0 24.7828
VCTR.US Victory Capital Holdings Inc 20210114 0 24.82 24.8754 24.38 24.44 24649 24.0341 down up incorrect
VCYT.US Veracyte Inc 20210114 0 50.23 55.02 50 52.58 679914 52.58 up up correct
VECO.US Veeco Instruments Inc 20210114 0 20.74 21 20.6 20.78 511440 20.78 up up correct
VEON.US VEON Ltd 20210114 0 1.81 1.9 1.8001 1.89 8294478 1.89 up up correct
VERB.US Verb Technology Company Inc 20210114 0 2.07 2.1399 1.82 1.88 1783580 1.88 down down correct
VERBW.US Verb Technology Company Inc 20210114 0 0.5 0.515 0.4369 0.4597 143942 0.4597 down down correct
VERI.US Veritone Inc 20210114 0 37.98 42.12 37.92 40.73 1177000 40.73 up up correct
VERO.US Venus Concept Inc 20210114 0 2.1387 2.26 2.11 2.23 2719894 2.23 up up correct
VERU.US Veru Inc 20210114 0 9.2 10.0226 9.07 9.66 3458283 9.66 up up correct
VERX.US Vertex Inc 20210114 0 31.89 33.38 31.89 32.89 207463 32.89 up down incorrect
VERY.US Vericity Inc 20210114 0 8.7 8.7 8.21 8.53 4294 8.53 down down correct
VFF.US Village Farms International Inc 20210114 0 14.02 15.05 14.02 14.35 3740482 14.35 up up correct
VFLEX.US VFLEX 20210114 0 25.75 25.75 25.75 25.75 0 24.6977
VG.US Vonage Holdings Corp 20210114 0 13.57 14.395 13.55 13.96 4116956 13.96 up up correct
VIA.US Via Renewables Inc 20210114 0 11.1 11.18 10.95 11 197854 10.3004 down down correct
VIAC.US ViacomCBS Inc 20210114 0 43.12 46.86 42.91 46 29667660 44.9821 up up correct
VIACA.US ViacomCBS Inc 20210114 0 43.52 47.06 43.29 46.22 134381 45.2834 up up correct
VIASP.US Via Renewables Inc 20210114 0 25.45 25.47 25.11 25.11 6600 23.5708 down down correct
VIAV.US Viavi Solutions Inc 20210114 0 15.88 16.165 15.75 15.82 3003426 15.82 down down correct
VICR.US Vicor Corporation 20210114 0 100.3 103.58 99.4186 101.4 109408 101.4 up up correct
VIEW.US View Inc 20210114 0 12.1 13 12.06 12.91 1218400 12.91 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210114 0 10.58 10.65 10.55 10.6 83100 10.6 up up correct
VINC.US Vincerx Pharma Inc 20210114 0 20.48 20.5 19.5 20.2 86700 20.2 down down correct
VIOT.US Viomi Technology Co. Ltd 20210114 0 5.75 5.8 5.62 5.67 115657 5.67 down down correct
VIR.US Vir Biotechnology Inc 20210114 0 35.72 36.54 34.06 36.49 1324989 36.49 up up correct
VIRC.US Virco Mfg. Corporation 20210114 0 2.75 2.7897 2.51 2.7 129085 2.7 down up incorrect
VIRI.US Virios Therapeutics Inc 20210114 0 8.51 8.68 8.27 8.34 186834 8.34 down up incorrect
VIRT.US Virtu Financial Inc 20210114 0 24.67 24.805 24.24 24.67 981664 23.8291
VIRX.US Viracta Therapeutics Inc 20210114 0 2.82 2.83 2.69 2.82 572400 2.82
VISL.US Vislink Technologies Inc 20210114 0 1.84 2.2 1.68 1.92 28445600 1.92 up up correct
VITL.US Vital Farms Inc 20210114 0 25.82 26.37 25.33 25.49 496140 25.49 down up incorrect
VIVE.US Viveve Medical Inc 20210114 0 3.05 3.25 3.03 3.18 11060023 3.18 up up correct
VIVO.US Meridian Bioscience Inc 20210114 0 22 22.67 21.96 22.13 344662 22.13 up up correct
VJET.US voxeljet AG 20210114 0 15.13 17 14.86 17 125082 17 up up correct
VKTX.US Viking Therapeutics Inc 20210114 0 6.5 6.68 6.43 6.66 980499 6.66 up up correct
VLCN.US Volcon Inc. Common stock 20210114 0 7.1 7.25 7 7.25 902 7.25 up up correct
VLDR.US Velodyne Lidar Inc 20210114 0 24.3 24.67 23.15 24.07 4644272 24.07 down down correct
VLDRW.US Velodyne Lidar Inc 20210114 0 9.69 9.86 8.75 9.44 340844 9.44 down down correct
VLGEA.US Village Super Market Inc 20210114 0 22.7 22.97 22.33 22.78 23269 22.0665 up up correct
VLN.US WT 20210114 0 1.3 1.325 1.2 1.3 52732 1.3
VLY.US Valley National Bancorp 20210114 0 10.83 11 10.74 10.94 1935769 10.5851 up up correct
VLYPO.US Valley National Bancorp 20210114 0 25.31 25.6 25.31 25.48 6246 24.158 up up correct
VLYPP.US Valley National Bancorp 20210114 0 28.09 28.42 27.89 27.89 3715 26.4274 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210114 0 10.21 10.32 10.15 10.15 17044 10.15 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210114 0 11.1 11.1 11.1 11.1 0 11.1
VMACW.US Vistas Media Acquisition Company Inc 20210114 0 1.1 1.1 1.02 1.09 246117 1.09 down down correct
VMAR.US Vision Marine Technologies Inc 20210114 0 14.49 16.91 14.4227 15.81 698759 15.81 up up correct
VMD.US Viemed Healthcare Inc 20210114 0 8.48 8.74 8.48 8.54 125307 8.54 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210114 0 13.36 14.01 13.36 13.98 471424 13.98 up up correct
VNET.US 21Vianet Group Inc 20210114 0 39.4 40.03 38.85 39.54 1881267 39.54 up up correct
VNOM.US Viper Energy Partners LP 20210114 0 14.66 14.75 14.11 14.63 771317 13.8129 down down correct
VOD.US Vodafone Group Plc 20210114 0 17.58 17.7466 17.55 17.65 3250922 16.5699 up up correct
VOXX.US VOXX International Corporation 20210114 0 22.11 23.21 21.62 22.25 705086 22.25 up up correct
VQS.US Viq Solutions Inc 20210114 0 4.66 4.66 4.66 4.66 625 4.66
VRA.US Vera Bradley Inc 20210114 0 8.42 8.52 8.24 8.26 187446 8.26 down down correct
VRAY.US ViewRay Inc 20210114 0 5.66 5.81 5.51 5.7 815524 5.7 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210114 0 10.64 12.37 10.64 11.79 96647 11.79 up down incorrect
VRDN.US Viridian Therapeutics Inc 20210114 0 22.37 25.67 22 24.93 143606 24.93 up up correct
VREX.US Varex Imaging Corporation 20210114 0 18.15 19.125 18.15 18.79 247948 18.79 up up correct
VRM.US Vroom Inc 20210114 0 39.07 39.31 38.08 38.24 2617534 38.24 down down correct
VRME.US VerifyMe Inc 20210114 0 4.25 4.85 4 4.48 730465 4.48 up up correct
VRMEW.US VerifyMe Inc 20210114 0 1.15 1.44 1.1477 1.3501 69908 1.3501 up up correct
VRNA.US Verona Pharma plc 20210114 0 7.42 7.8755 7.42 7.66 66360 7.66 up down incorrect
VRNS.US Varonis Systems Inc 20210114 0 173.63 176.27 172.295 173.29 1189122 57.7633 down down correct
VRNT.US Verint Systems Inc 20210114 0 70.2925 71.7121 70.0046 71.1823 467018 36.262 up up correct
VRRM.US Verra Mobility Corporation 20210114 0 13.04 13.23 12.95 13.06 380530 13.06 up up correct
VRSK.US Verisk Analytics Inc 20210114 0 197.38 197.8 192.25 193.88 671779 192.7117 down down correct
VRSN.US VeriSign Inc 20210114 0 199.5 200.03 194.69 195.7 493874 195.7 down down correct
VRTS.US Virtus Investment Partners Inc 20210114 0 235.89 238.3411 233.76 235.36 54562 231.8649 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210114 0 228.22 228.395 224.7 226.12 1728068 226.12 down down correct
VS.US Versus Systems Inc 20210114 0 12.0635 12.1 11.9221 11.95 3278 11.95 down down correct
VSAT.US Viasat Inc 20210114 0 35.95 38.53 35.53 37.79 2172246 37.79 up up correct
VSEC.US VSE Corporation 20210114 0 40.88 42.3834 40.88 42.03 27396 41.7088 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210114 0 6.37 6.37 6.37 6.37 0 6.1658
VSLCX.US Invesco Senior Loan Fund Class C 20210114 0 6.39 6.39 6.39 6.39 0 6.2274
VSLYX.US If Inv Snr Fnd Y 20210114 0 6.37 6.37 6.37 6.37 0 6.1519
VSTA.US Vasta Platform Limited 20210114 0 14 14.5086 13.49 13.89 128739 13.89 down down correct
VSTM.US Verastem Inc 20210114 0 2.41 2.52 2.38 2.42 1900581 2.42 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210114 0 10.5 10.63 10.36 10.49 73532 10.49 down down correct
VTGN.US VistaGen Therapeutics Inc 20210114 0 2.29 2.41 2.27 2.32 1333033 2.32 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210114 0 11.75 11.8 11.54 11.55 322700 11.55 down up incorrect
VTNR.US Vertex Energy Inc 20210114 0 1.12 1.45 0.9622 1.13 20880881 1.13 up up correct
VTRS.US Viatris Inc 20210114 0 18.337 18.355 16.75 17.31 44993160 16.9157 down down correct
VTRU.US Vitru Limited 20210114 0 15.99 15.99 14.9 15.61 35634 15.61 down down correct
VTSI.US VirTra Inc 20210114 0 4.24 4.25 4.1501 4.23 41570 4.23 down down correct
VTVT.US vTv Therapeutics Inc 20210114 0 2.21 2.24 2.11 2.15 1637410 2.15 down down correct
VUZI.US Vuzix Corporation 20210114 0 9.94 10.03 8.96 9.49 4126075 9.49 down down correct
VVOS.US Vivos Therapeutics Inc 20210114 0 8.15 8.15 7.7535 7.99 142756 7.99 down up incorrect
VVPR.US VivoPower International PLC 20210114 0 11.083 12.57 10.67 12.3 2544736 12.3 up down incorrect
VWTR.US Vidler Water Resources Inc 20210114 0 9.41 9.64 9.37 9.48 33274 9.48 up up correct
VXRT.US Vaxart Inc 20210114 0 6.88 7.34 6.77 7.34 7869794 7.34 up up correct
VYGR.US Voyager Therapeutics Inc 20210114 0 8.6 9.06 8.58 8.92 407563 8.92 up down incorrect
VYNE.US VYNE Therapeutics Inc 20210114 0 6.52 6.64 6.44 6.6 317475 6.6 up down incorrect
VYNT.US Vyant Bio Inc 20210114 0 3.22 3.27 3.06 3.16 187900 3.16 down down correct
WABC.US Westamerica Bancorporation 20210114 0 59.91 60.465 59.66 59.68 137293 58.0154 down down correct
WAFD.US Washington Federal Inc 20210114 0 28.25 28.78 28.01 28.41 331708 27.598 up up correct
WAFU.US Wah Fu Education Group Limited 20210114 0 4.27 4.7006 4.25 4.27 96637 4.27
WASH.US Washington Trust Bancorp Inc 20210114 0 47.58 48.26 47.05 48.1 43999 46.2479 up up correct
WATT.US Energous Corporation 20210114 0 3.1 3.15 2.97 3.03 3616129 3.03 down down correct
WB.US Weibo Corporation 20210114 0 41.81 41.99 39.55 40.58 1913490 40.58 down down correct
WBA.US Walgreens Boots Alliance Inc 20210114 0 49.1937 49.66 48.574 49.32 7422862 47.4985 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210114 0 54.85 55.34 54.4 54.52 320129 54.52 down down correct
WDAY.US Workday Inc 20210114 0 229.9 235.6875 227.02 227.33 1411232 227.33 down down correct
WDC.US Western Digital Corporation 20210114 0 49.56 51.13 48.94 50.37 4606717 50.37 up up correct
WDFC.US WD 20210114 0 286.83 294.62 279.01 279.68 97742 277.2238 down down correct
WE.US WT 20210114 0 2 2 1.85 1.87 111136 1.87 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210114 0 13.05 13.05 13.05 13.05 0 12.9408
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210114 0 13.64 13.64 13.64 13.64 0 13.5312
WEN.US The Wendy's Company 20210114 0 20.69 21.05 20.6444 20.86 2494754 20.4515 up up correct
WERN.US Werner Enterprises Inc 20210114 0 41.99 42.56 41.75 42.2 457076 41.7803 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210114 0 13.56 13.56 13.56 13.56 0 13.4514
WETF.US WisdomTree Investments Inc 20210114 0 5.48 5.64 5.44 5.51 536428 5.407 up up correct
WEYS.US Weyco Group Inc 20210114 0 17.87 18.1238 17.85 18.04 9923 17.4796 up up correct
WFCF.US Where Food Comes From Inc 20210114 0 13.15 13.5 13 13.22 45495 13.0881 up up correct
WFCPX.US Wells Fargo & Co Non 20210114 0 25.97 25.97 25.97 25.97 0 25.97
WHF.US WhiteHorse Finance Inc 20210114 0 13.66 13.7761 13.5574 13.65 56053 12.3681 down down correct
WHFBZ.US WHFBZ 20210114 0 25.9 25.9 25.74 25.8078 1508 24.2288 down down correct
WHLM.US Wilhelmina International Inc 20210114 0 4.4 4.59 4.3 4.43 8739 4.43 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210114 0 2.65 2.75 2.65 2.75 9581 2.75 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210114 0 17.7 17.9 17.65 17.73 4940 17.73 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210114 0 13.5 13.5 13.5 13.5 0 13.5
WILC.US G. Willi 20210114 0 21.8999 21.8999 21.1701 21.635 5590 20.4029 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20210114 0 6.96 7.11 6.44 6.66 5958619 6.66 down up incorrect
WINA.US Winmark Corporation 20210114 0 183.95 184.79 180.05 183.8 9838 177.1357 down up incorrect
WING.US Wingstop Inc 20210114 0 143.88 148.4 143.77 146.28 277069 145.6684 up up correct
WINT.US Windtree Therapeutics Inc 20210114 0 5.88 6.19 5.88 6.18 7511 6.18 up up correct
WIRE.US Encore Wire Corporation 20210114 0 62.02 63.06 61.765 62.34 90703 62.2925 up down incorrect
WISA.US Summit Wireless Technologies Inc 20210114 0 4.45 4.57 3.93 4.34 1921499 4.34 down down correct
WISH.US ContextLogic Inc 20210114 0 24.36 28.25 23.78 28.13 14426711 28.13 up up correct
WIX.US Wix.com Ltd 20210114 0 254.02 257.9899 248 248.51 525105 248.51 down down correct
WKEY.US WISeKey International Holding AG 20210114 0 7.19 7.34 6.9 6.91 483442 6.91 down down correct
WKHS.US Workhorse Group Inc 20210114 0 24.82 24.93 23.78 24.61 8950141 24.61 down down correct
WKSP.US Worksport Ltd. Common Stock 20210114 0 0.134 0.136 0.128 0.135 930100 0.135 up down incorrect
WLDN.US Willdan Group Inc 20210114 0 48.58 49.74 48.11 48.78 54748 48.78 up up correct
WLFC.US Willis Lease Finance Corporation 20210114 0 31.64 32.78 30.87 32.42 7949 32.42 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210114 0 204.54 206.09 200.91 205.5 1049419 202.9187 up up correct
WMG.US Warner Music Group Corp 20210114 0 35.68 36.67 35.06 36.19 462728 35.6737 up up correct
WNEB.US Western New England Bancorp Inc 20210114 0 6.78 6.79 6.705 6.77 87297 6.6105 down down correct
WNW.US Wunong Net Technology Company Limited 20210114 0 30 30 27.0188 28.33 131061 28.33 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210114 0 26 31.08 26 29.4 52099200 29.4 up up correct
WORX.US SCWorx Corp 20210114 0 1.81 1.81 1.73 1.79 558179 1.79 down down correct
WPRT.US Westport Fuel Systems Inc 20210114 0 7.27 7.3 6.78 7.18 3457959 7.18 down down correct
WRAP.US Wrap Technologies Inc 20210114 0 5.26 5.8 5.18 5.57 1402200 5.57 up up correct
WRLD.US World Acceptance Corporation 20210114 0 139.59 151.375 138.5301 145.31 160296 145.31 up down incorrect
WSBC.US WesBanco Inc 20210114 0 32.14 32.85 31.95 32.48 167341 31.2783 up up correct
WSBCP.US WesBanco Inc 20210114 0 27.93 28.03 27.655 28.03 5600 26.3974 up up correct
WSBF.US Waterstone Financial Inc 20210114 0 19.29 19.63 18.85 19.47 58616 18.4413 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210114 0 26.9608 27.41 26.75 27.23 1431782 27.23 up up correct
WSFS.US WSFS Financial Corporation 20210114 0 46.8 47.51 46.35 47.14 224607 46.6473 up up correct
WSTG.US Wayside Technology Group Inc 20210114 0 18.7287 18.98 18.7287 18.77 2807 18.2993 up up correct
WTBA.US West Bancorporation Inc 20210114 0 21.29 21.38 21.02 21.16 20340 20.4637 down down correct
WTER.US The Alkaline Water Company Inc 20210114 0 1.07 1.13 1.06 1.12 1796012 1.12 up up correct
WTFC.US Wintrust Financial Corporation 20210114 0 67.47 68.94 67.32 68.24 288300 67.1412 up down incorrect
WTFCM.US Wintrust Financial Corporation 20210114 0 27.15 27.44 27.11 27.2352 7096 25.6657 up down incorrect
WTFCP.US Wintrust Financial Corporation 20210114 0 28.18 28.25 27.92 28.15 11100 26.4865 down down correct
WTRH.US Waitr Holdings Inc 20210114 0 3.44 3.449 3.22 3.25 2449872 3.25 down up incorrect
WTW.US Weight Watchers International Inc 20210114 0 25.67 27.44 25.67 27.1 19653 27.1 up up correct
WVE.US Wave Life Sciences Ltd 20210114 0 8.88 9.2 8.85 8.97 919232 8.97 up up correct
WVFC.US WVS Financial Corp 20210114 0 15.2072 15.2072 15.2072 15.2072 342 14.8264
WVVI.US Willamette Valley Vineyards Inc 20210114 0 6.44 6.5485 6.365 6.5254 39819 6.5254 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210114 0 5.39 5.475 5.37 5.475 795 5.3022 up up correct
WW.US WW International Inc 20210114 0 25.49 27.495 25.45 27.1 2026067 27.1 up up correct
WWD.US Woodward Inc 20210114 0 125.67 127.045 124.51 125.85 219478 125.1573 up up correct
WYNN.US Wynn Resorts Limited 20210114 0 108.6 111.35 108.2 109 2643734 109 up up correct
XAIR.US Beyond Air Inc 20210114 0 6.08 6.5 6.08 6.5 369096 6.5 up up correct
XBIO.US Xenetic Biosciences Inc 20210114 0 2.64 2.94 2.64 2.88 1057857 2.88 up up correct
XBIOW.US Xenetic Biosciences Inc 20210114 0 1.68 1.79 1.68 1.79 1560 1.79 up up correct
XBIT.US XBiotech Inc 20210114 0 17.01 17.62 16.69 16.89 105698 16.89 down down correct
XCAPX.US ACAP Strategic Fund 20210114 0 27.25 27.25 27.25 27.25 0 27.25
XCBFX.US Capstone Church Bond Fund 20210114 0 13.18 13.18 13.18 13.18 0 13.18
XCLIX.US XCLIX 20210114 0 10.84 10.84 10.84 10.84 0 10.5963
XCUR.US Exicure Inc 20210114 0 2.3938 2.54 2.32 2.5 613649 2.5 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210114 0 20.1 20.1 20.1 20.1 0 20.1
XEL.US Xcel Energy Inc 20210114 0 64.83 64.96 63.41 63.56 1750100 61.8231 down down correct
XELA.US Exela Technologies Inc 20210114 0 0.8499 0.855 0.75 0.777 45311361 2.331 down down correct
XELB.US Xcel Brands Inc 20210114 0 1.42 1.45 1.34 1.395 146005 1.395 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210114 0 15.27 16 14.965 15.56 73939 15.56 up up correct
XENT.US Intersect ENT Inc 20210114 0 25.44 25.91 24.9101 25 304972 25 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210114 0 5.75 5.92 5.63 5.74 1726506 5.74 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210114 0 8.02 8.3 8.02 8.15 49394 8.15 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210114 0 802.96 802.96 802.96 802.96 0 706.1554
XGN.US Exagen Inc 20210114 0 14.5 15.08 14.5 14.68 8607 14.68 up up correct
XILSX.US Pioneer ILS Interval Fund 20210114 0 8.49 8.49 8.49 8.49 0 8.49
XLNX.US Xilinx Inc 20210114 0 141.39 141.77 138.73 140 3665378 139.7386 down down correct
XLRN.US Acceleron Pharma Inc 20210114 0 123.13 127.2 122.95 126.97 350171 126.97 up up correct
XNCR.US Xencor Inc 20210114 0 48 49.8 48 49.45 202471 49.45 up down incorrect
XNET.US Xunlei Limited 20210114 0 4.07 4.17 3.86 3.93 4407239 3.93 down down correct
XOMA.US XOMA Corporation 20210114 0 40.45 40.49 38.07 39.98 44482 39.98 down up incorrect
XOMAP.US XOMA Corporation 20210114 0 25.1 25.15 25.079 25.1 3000 23.426
XONE.US The ExOne Company 20210114 0 14.07 15.62 13.9024 15.26 869608 15.26 up up correct
XOSWW.US Xos Equity Warrants 20210114 0 2 2.15 1.91 2 136900 2
XP.US XP Inc 20210114 0 40.12 41.07 39.58 40.55 778400 40.55 up up correct
XPEL.US XPEL Inc 20210114 0 59.5 60.77 58.69 59.56 228274 59.56 up down incorrect
XPER.US Xperi Holding Corporation 20210114 0 21.42 22.09 21.38 21.9 395305 21.7498 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210114 0 6.37 6.37 6.37 6.37 0 6.175
XRAY.US DENTSPLY SIRONA Inc 20210114 0 59.82 60.22 58.5 59.28 1585362 58.8569 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210114 0 0.2 0.2461 0.2 0.2297 121870 0.2297 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210114 0 23.23 23.275 22.94 23.04 1573310 22.0572 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210114 0 10.84 10.84 10.84 10.84 0 10.5016
XSICX.US Voya Senior Income Fund Class 20210114 0 10.82 10.82 10.82 10.82 0 10.5251
XSIIX.US ING Senior Incm Fd 20210114 0 10.8 10.8 10.8 10.8 0 10.4402
XSILX.US XSILX 20210114 0 9.75 9.75 9.75 9.75 0 9.5728
XSIWX.US ING Senior Incm Fd 20210114 0 10.85 10.85 10.85 10.85 0 10.4903
XSLCX.US Invesco Senior Loan Fund Class 20210114 0 6.37 6.37 6.37 6.37 0 6.37
XSPA.US XpresSpa Group Inc 20210114 0 1.33 1.43 1.3 1.4 11165660 1.4 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210114 0 4.01 4.1583 3.84 3.95 33772 3.95 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210114 0 2.89 2.985 2.79 2.85 2737661 2.85 down up incorrect
YELL.US Yellow Corporation 20210114 0 4.72 5.23 4.7 5.05 1960200 5.05 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210114 0 10.37 10.8738 10.345 10.63 20978 10.63 up up correct
YI.US 111 Inc 20210114 0 6.87 7.04 6.85 6.98 126973 6.98 up up correct
YJ.US Yunji Inc 20210114 0 2.54 2.66 2.35 2.42 1504343 2.42 down down correct
YMAB.US Y 20210114 0 49.25 50.545 48.89 49.98 202651 49.98 up up correct
YMTX.US Yumanity Therapeutics Inc 20210114 0 21.45 22.29 20.95 22 53513 22 up up correct
YNDX.US Yandex N.V 20210114 0 69.3 69.59 68.44 69.29 1105299 69.29 down down correct
YORW.US The York Water Company 20210114 0 46.66 46.86 46.1 46.45 25647 45.6872 down up incorrect
YQ.US 17 Education & Technology Group Inc 20210114 0 51.24 52 47.6 49.04 465000 49.04 down down correct
YSAC.US Yellowstone Acquisition Company 20210114 0 10.3 10.419 10.2 10.36 22100 10.36 up up correct
YSACU.US Yellowstone Acquisition Company 20210114 0 10.8714 10.95 10.76 10.9365 22937 10.9365 up up correct
YSACW.US Yellowstone Acquisition Company 20210114 0 1.4502 1.65 1.4502 1.6498 41759 1.6498 up up correct
YTEN.US Yield10 Bioscience Inc 20210114 0 7.6 8.09 7.51 7.75 130361 7.75 up up correct
YTRA.US Yatra Online Inc 20210114 0 2.25 2.26 2.13 2.23 309300 2.23 down down correct
YVR.US Liquid Media Group Ltd 20210114 0 1.75 1.767 1.66 1.7 65439 1.7 down down correct
YY.US JOYY Inc 20210114 0 90.19 91.225 88.74 90.01 1153077 87.2972 down up incorrect
Z.US Zillow Group Inc 20210114 0 144.25 145.09 141.8595 143.7 1634292 143.7 down down correct
ZBRA.US Zebra Technologies Corporation 20210114 0 413.62 418.7487 411.55 411.98 247168 411.98 down up incorrect
ZCMD.US Zhongchao Inc 20210114 0 1.87 2.03 1.87 1.97 292680 1.97 up up correct
ZD.US Ziff Davis Inc. 20210114 0 94.73 97.7 94.27 96.88 412777 96.88 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210114 0 9.19 9.19 8.86 8.95 21386 8.95 down down correct
ZEUS.US Olympic Steel Inc 20210114 0 15.19 16.26 15.19 16.04 40913 15.9873 up up correct
ZG.US Zillow Group Inc 20210114 0 150.35 152.29 149.16 150.84 358759 150.84 up up correct
ZGNX.US Zogenix Inc 20210114 0 19.85 19.89 18.82 18.97 1145858 18.97 down down correct
ZGYH.US Yunhong International 20210114 0 10.31 10.34 10.25 10.26 13050 10.26 down down correct
ZGYHR.US Yunhong International 20210114 0 0.3101 0.3702 0.3005 0.3702 14516 0.3702 up down incorrect
ZGYHU.US Yunhong International 20210114 0 10.7094 10.8932 10.7094 10.8932 2904 10.8932 up up correct
ZGYHW.US Yunhong International 20210114 0 0.65 0.7501 0.63 0.725 93961 0.725 up up correct
ZI.US ZoomInfo Technologies Inc 20210114 0 45.14 46.95 45.01 45.42 1811581 45.42 up up correct
ZION.US Zions Bancorporation National Association 20210114 0 50.51 51.22 50.09 50.915 1067613 49.6481 up up correct
ZIONL.US ZIONL 20210114 0 27.61 27.61 27.52 27.52 2700 25.8319 down down correct
ZIONO.US Zions Bancorporation National Association 20210114 0 26.98 26.98 26.63 26.82 7300 25.2862 down down correct
ZIONP.US Zions Bancorporation National Association 20210114 0 24.96 25.13 24.71 24.71 6412 23.7278 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210114 0 3.16 3.62 3.16 3.51 5468819 3.51 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20210114 0 0.1465 0.15 0.14 0.1498 74742 0.1498 up down incorrect
ZIXI.US Zix Corporation 20210114 0 8.46 8.86 8.45 8.77 625902 8.77 up up correct
ZKIN.US ZK International Group Co. Ltd 20210114 0 3.45 3.55 3.36 3.36 432191 3.36 down down correct
ZLAB.US Zai Lab Limited 20210114 0 156.8 164.45 156.8 163.93 292511 163.93 up up correct
ZM.US Zoom Video Communications Inc 20210114 0 371 384.95 370.5 383.24 9310967 383.24 up up correct
ZNGA.US Zynga Inc 20210114 0 9.86 10.04 9.815 9.91 19469083 9.91 up up correct
ZNTE.US Zanite Acquisition Corp 20210114 0 10.65 10.85 10.61 10.64 1200400 10.64 down down correct
ZNTEU.US Zanite Acquisition Corp 20210114 0 11.74 11.94 11.7 11.84 537258 11.84 up up correct
ZNTEW.US Zanite Acquisition Corp 20210114 0 2.6 2.99 2.53 2.65 423300 2.65 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210114 0 51.51 51.88 50.03 50.92 170120 50.92 down down correct
ZS.US Zscaler Inc 20210114 0 209.25 213.57 207.46 209.87 1594261 209.87 up up correct
ZSAN.US Zosano Pharma Corporation 20210114 0 0.9397 0.9434 0.8801 0.9031 5070039 0.9031 down down correct
ZUMZ.US Zumiez Inc 20210114 0 44.54 45.315 44.18 44.81 226830 44.81 up up correct
ZVO.US Zovio Inc 20210114 0 5.36 5.49 5.19 5.23 223396 5.23 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20210114 0 10.02 10.0299 9.99 10.02 1020514 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20210114 0 3.7 3.78 3.6 3.65 1875889 3.65 down down correct
ZYXI.US Zynex Inc 20210114 0 15.1 16.6251 15.05 16.54 1085816 16.54 up up correct

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