CollectAI

close-nasdaq_stocks

2021/01/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210119 0 10.2 10.2 10.2 10.2 0 9.9807
AACG.US ATA Creativity Global 20210119 0 1.3 1.394 1.27 1.3038 63308 1.3038 up down incorrect
AADI.US Aadi Bioscience Inc 20210119 0 18.6 19.35 18.225 19.05 155971 19.05 up up correct
AAIDX.US AAIDX 20210119 0 22.1 22.1 22.1 22.1 0 20.6404
AAL.US American Airlines Group Inc 20210119 0 15.99 16.27 15.89 15.97 39740238 15.97 down down correct
AAME.US Atlantic American Corporation 20210119 0 2.45 2.45 2.375 2.4 9594 2.3875 down down correct
AAOI.US Applied Optoelectronics Inc 20210119 0 10.95 10.95 10.5202 10.71 754059 10.71 down down correct
AAON.US AAON Inc 20210119 0 71.21 72 70.53 70.58 117690 70.2076 down up incorrect
AAPL.US Apple Inc 20210119 0 127.78 128.71 126.938 127.83 90757329 127.0468 up up correct
AATC.US Image Sensing Systems Inc 20210119 0 4.6 4.7 4.5 4.57 52500 4.3483 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210119 0 53.84 54.6326 52.5401 52.67 288305 52.67 down up incorrect
ABCB.US Ameris Bancorp 20210119 0 44.27 44.93 43.415 44.65 355944 44.134 up up correct
ABCL.US AbCellera Biologics Inc 20210119 0 44.94 49.32 44.94 49.08 1252178 49.08 up up correct
ABCM.US Abcam plc 20210119 0 23.15 23.61 23.15 23.25 74035 23.25 up up correct
ABEO.US Abeona Therapeutics Inc 20210119 0 1.95 2.16 1.93 2.14 4758969 2.14 up up correct
ABIO.US ARCA biopharma Inc 20210119 0 4.48 4.8 4.4339 4.75 1468543 4.75 up down incorrect
ABMD.US Abiomed Inc 20210119 0 332.63 338.99 325.985 336.3 268005 336.3 up down incorrect
ABNB.US Airbnb Inc 20210119 0 173 178.6 166.6001 173.69 4685415 173.69 up up correct
ABST.US Absolute Software Corporation 20210119 0 13.02 13.48 12.68 13.45 143100 13.1866 up up correct
ABTX.US Allegiance Bancshares Inc 20210119 0 36.92 36.92 36.35 36.76 58832 36.3185 down down correct
ABUS.US Arbutus Biopharma Corporation 20210119 0 3.95 4.19 3.7838 4.07 2646986 4.07 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210119 0 5.1 6 5.1 5.65 5200 5.65 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210119 0 54.49 54.5 53.15 53.37 684551 53.37 down down correct
ACB.US Aurora Cannabis Inc 20210119 0 12.13 12.245 11.23 11.84 22653279 11.84 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210119 0 17.64 17.64 17.16 17.29 63860 17.29 down up incorrect
ACCD.US Accolade Inc 20210119 0 52.33 54.94 49.01 54.84 1099047 54.84 up up correct
ACER.US Acer Therapeutics Inc 20210119 0 3.76 4.62 3.33 4.33 4989382 4.33 up down incorrect
ACET.US Adicet Bio Inc 20210119 0 13.14 13.5 12.68 13.49 53836 13.49 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210119 0 11.1 11.2 10.94 10.99 1550973 10.99 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210119 0 12.76 12.76 12.23 12.34 26927 12.34 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210119 0 2.75 2.8 2.63 2.7 543023 2.7 down down correct
ACGL.US Arch Capital Group Ltd 20210119 0 35.08 35.4 34.16 34.18 2961904 34.18 down up incorrect
ACGLO.US Arch Capital Group Ltd 20210119 0 26.17 26.37 26.13 26.33 13949 24.9918 up up correct
ACHC.US Acadia Healthcare Company Inc 20210119 0 51.58 51.77 50.09 50.99 507501 50.99 down up incorrect
ACHV.US Achieve Life Sciences Inc 20210119 0 9.8348 10.14 9.62 10.06 274501 10.06 up up correct
ACIU.US AC Immune SA 20210119 0 6.08 6.3 5.85 6.18 180839 6.18 up up correct
ACIW.US ACI Worldwide Inc 20210119 0 38.92 38.92 38.15 38.3 407097 38.3 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210119 0 10.6 10.6 10.45 10.45 15236 10.45 down down correct
ACLS.US Axcelis Technologies Inc 20210119 0 36.47 39.22 36.05 38.99 1547439 38.99 up up correct
ACMR.US ACM Research Inc 20210119 0 96.93 105 96.86 104.72 774222 104.72 up up correct
ACNB.US ACNB Corporation 20210119 0 26.19 27.27 26.13 27.2 29035 26.2341 up up correct
ACOR.US Acorda Therapeutics Inc 20210119 0 7.03 8.4 6.97 7.97 2870378 7.97 up up correct
ACRS.US Aclaris Therapeutics Inc 20210119 0 14.05 19.95 13.29 18.83 114362203 18.83 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210119 0 2.2351 2.94 2.065 2.35 24078836 2.35 up down incorrect
ACST.US Acasti Pharma Inc 20210119 0 0.615 0.66 0.599 0.6374 4887119 5.0992 up up correct
ACTG.US Acacia Research Corporation 20210119 0 5.65 5.76 5.37 5.6 2659299 5.6 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20210119 0 5.84 5.96 5.46 5.94 1094373 5.94 up down incorrect
ADBE.US Adobe Inc 20210119 0 461.17 461.5899 453.34 456.5 4419205 456.5 down down correct
ADERU.US 26 Capital Acquisition Corp 20210119 0 10.55 10.75 10.55 10.65 334100 10.65 up up correct
ADES.US Advanced Emissions Solutions Inc 20210119 0 5.57 5.6 5.36 5.42 120108 5.42 down down correct
ADI.US Analog Devices Inc 20210119 0 158.455 160.97 158.3 160.54 2992073 157.9076 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210119 0 1.93 2.03 1.93 2.02 215205 2.02 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210119 0 0.38 0.44 0.38 0.4148 950 0.4148 up down incorrect
ADMA.US ADMA Biologics Inc 20210119 0 2.17 2.38 2.1 2.24 14111219 2.24 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210119 0 0.8 0.837 0.7506 0.805 7999895 0.805 up down incorrect
ADMS.US Adamas Pharmaceuticals Inc 20210119 0 4.49 4.7334 4.49 4.52 134771 4.52 up down incorrect
ADN.US Advent Technologies Holdings Inc 20210119 0 17.61 18.2 17.3 18.06 723100 18.06 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210119 0 3.9 3.93 3.7185 3.75 597123 3.75 down down correct
ADOC.US Edoc Acquisition Corp 20210119 0 10.26 10.29 10.26 10.27 11600 10.27 up up correct
ADOCR.US Edoc Acquisition Corp 20210119 0 0.498 0.499 0.48 0.489 14032 0.489 down down correct
ADOCW.US Edoc Acquisition Corp 20210119 0 0.75 0.75 0.68 0.7188 187313 0.7188 down down correct
ADP.US Automatic Data Processing Inc 20210119 0 161.13 162.22 160.14 161.98 1703598 158.9605 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210119 0 68.81 71.25 66.39 67.34 1344119 67.34 down down correct
ADSK.US Autodesk Inc 20210119 0 314.83 315.47 310.25 310.97 1414107 310.97 down down correct
ADTN.US ADTRAN Inc 20210119 0 16.81 17.09 16.53 17 362314 16.6912 up up correct
ADTX.US Aditxt Inc 20210119 0 2.35 2.52 2.33 2.39 763795 2.39 up up correct
ADUS.US Addus HomeCare Corporation 20210119 0 121.57 122.01 119.05 121.47 104126 121.47 down down correct
ADV.US Advantage Solutions Inc 20210119 0 12.4 12.44 11.67 11.83 447999 11.83 down down correct
ADVM.US Adverum Biotechnologies Inc 20210119 0 11.49 12.23 11.31 12.17 1128837 12.17 up up correct
ADVWW.US Advantage Solutions Inc 20210119 0 2.43 2.44 2.12 2.21 553144 2.21 down down correct
ADXN.US Addex Therapeutics Ltd 20210119 0 10.72 10.9 10.38 10.51 40563 10.51 down down correct
ADXS.US Advaxis Inc 20210119 0 0.6399 0.76 0.625 0.7176 32931260 0.7176 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210119 0 10.5 10.58 10.42 10.42 1519000 10.42 down down correct
AEGN.US Aegion Corporation 20210119 0 21.33 21.56 20.88 20.94 76502 20.94 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210119 0 2.8 2.85 2.71 2.72 97185 2.72 down down correct
AEHR.US Aehr Test Systems 20210119 0 2.15 2.31 2.14 2.25 277314 2.25 up up correct
AEI.US Alset EHome International Inc 20210119 0 6.7 6.77 6.21 6.36 115957 6.36 down up incorrect
AEIS.US Advanced Energy Industries Inc 20210119 0 117.17 124.52 117.17 124.05 398928 123.5196 up up correct
AEL.US PB 20210119 0 27 27.1 26.91 27.09 20765 25.8933 up up correct
AEMD.US Aethlon Medical Inc 20210119 0 2.6 2.6 2.53 2.55 233432 2.55 down down correct
AEP.US American Electric Power Company Inc 20210119 0 80.95 81.17 79.38 80.71 2816366 77.9129 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210119 0 48.16 48.74 48.004 48.54 71600 45.6052 up down incorrect
AEPPZ.US American Electric Power Company Inc 20210119 0 49.01 49.39 48.75 49.29 16000 46.3987 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210119 0 14.22 15.28 14.02 15.07 1599069 15.07 up down incorrect
AESE.US Allied Esports Entertainment Inc 20210119 0 1.9093 1.98 1.71 1.85 6046772 1.85 down down correct
AEY.US ADDvantage Technologies Group Inc 20210119 0 2.8 2.93 2.71 2.9 161030 2.9 up down incorrect
AEYE.US AudioEye Inc 20210119 0 24.08 25.44 24.0027 25.35 77482 25.35 up up correct
AEZS.US Aeterna Zentaris Inc 20210119 0 0.694 0.74 0.67 0.694 14042210 0.694
AFBI.US Affinity Bancshares Inc 20210119 0 11.027 11.1487 10.8286 11.1487 30141 11.1487 up up correct
AFIB.US Acutus Medical Inc 20210119 0 24.3 24.4517 23.53 23.63 449149 23.63 down down correct
AFIN.US American Finance Trust Inc 20210119 0 7.91 7.98 7.64 7.79 616931 7.2471 down down correct
AFINO.US American Finance Trust Inc 20210119 0 25.02 25.03 24.98 25 8800 23.6313 down down correct
AFINP.US American Finance Trust Inc 20210119 0 25.06 25.18 25.03 25.17 36000 23.8684 up up correct
AFMD.US Affimed N.V 20210119 0 7.004 7.18 6.72 6.95 1841636 6.95 down down correct
AFRM.US Affirm Holdings Inc 20210119 0 117 117.675 108 110.99 3304914 110.99 down down correct
AFYA.US Afya Limited 20210119 0 23.91 24.17 23.16 23.74 342149 23.74 down up incorrect
AGBA.US AGBA Acquisition Limited 20210119 0 10.6162 10.65 10.52 10.59 9311 10.59 down down correct
AGBAR.US AGBA Acquisition Limited 20210119 0 0.49 0.49 0.42 0.42 6179 0.42 down down correct
AGBAU.US AGBA Acquisition Limited 20210119 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210119 0 0.55 0.6 0.51 0.51 195111 0.51 down down correct
AGCUU.US Altimeter Growth Corp 20210119 0 15.26 16.2 15.26 15.67 47465 15.67 up up correct
AGCWW.US Altimeter Growth Corp 20210119 0 5.595 5.99 5 5.25 6700 5.25 down up incorrect
AGEN.US Agenus Inc 20210119 0 3.37 3.54 3.32 3.51 1883604 3.51 up up correct
AGFS.US AgroFresh Solutions Inc 20210119 0 2.03 2.05 1.9899 2.02 457209 2.02 down down correct
AGIL.US AgileThought Inc 20210119 0 10.26 10.3 10.23 10.28 40712 10.28 up down incorrect
AGILW.US AgileThought Inc 20210119 0 0.9899 0.9899 0.82 0.9 21733 0.9 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210119 0 46.21 47.14 45.68 46.55 1324459 46.55 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210119 0 8.07 8.16 7.81 7.89 243329 7.89 down down correct
AGMH.US AGM Group Holdings Inc 20210119 0 15.02 15.28 14.88 15.28 6196 15.28 up up correct
AGNC.US AGNC Investment Corp 20210119 0 15.69 15.8 15.625 15.79 4877421 14.4709 up up correct
AGNCM.US AGNC Investment Corp 20210119 0 24.5 24.7 24.49 24.57 35400 22.9761 up up correct
AGNCN.US AGNC Investment Corp 20210119 0 25.478 25.67 25.45 25.66 58621 23.9852 up down incorrect
AGNCO.US AGNC Investment Corp 20210119 0 24.7 24.7 24.45 24.67 31500 23.1409 down down correct
AGNCP.US AGNC Investment Corp. 20210119 0 24.11 24.2 23.94 24.2 41721 23.0958 up up correct
AGRX.US Agile Therapeutics Inc 20210119 0 2.828 2.9 2.81 2.86 996161 2.86 up down incorrect
AGTC.US Applied Genetic Technologies Corporation 20210119 0 4.61 4.74 4.51 4.7 239092 4.7 up up correct
AGYS.US Agilysys Inc 20210119 0 43.3 43.9333 40.82 41.23 202892 41.23 down down correct
AHCO.US AdaptHealth Corp 20210119 0 37.88 37.94 36.59 37.5 573675 37.5 down down correct
AHPI.US Allied Healthcare Products Inc 20210119 0 6.528 7.3 6.19 6.34 1402640 6.34 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210119 0 5.12 5.19 4.9 5.04 100059 5.04 down down correct
AIHS.US Senmiao Technology Limited 20210119 0 1.32 1.35 1.2178 1.29 1514374 1.29 down up incorrect
AIKI.US AIkido Pharma Inc 20210119 0 1.09 1.12 1.03 1.1 10173910 1.1 up up correct
AIMC.US Altra Industrial Motion Corp 20210119 0 57.23 58.24 55.81 56.52 542992 56.227 down down correct
AINV.US Apollo Investment Corporation 20210119 0 12.39 12.39 11.91 12.08 572965 10.8813 down down correct
AIRG.US Airgain Inc 20210119 0 19.65 27.55 19.65 25.81 1408457 25.81 up up correct
AIRT.US Air T Inc 20210119 0 21.84 22.408 21.1601 21.49 15720 21.49 down down correct
AIRTP.US Air T Inc 20210119 0 25.35 26.11 25.35 26.11 1300 24.1189 up up correct
AKAM.US Akamai Technologies Inc 20210119 0 107.38 110.07 107.285 110.01 2320254 110.01 up up correct
AKBA.US Akebia Therapeutics Inc 20210119 0 3.1168 3.22 3.04 3.14 6017520 3.14 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210119 0 10.64 10.73 10.42 10.5 314100 10.5 down down correct
AKRO.US Akero Therapeutics Inc 20210119 0 29.75 30.33 29.4 29.59 287571 29.59 down down correct
AKTS.US Akoustis Technologies Inc 20210119 0 13.29 14.88 13.26 14.4 917710 14.4 up up correct
AKTX.US Akari Therapeutics Plc 20210119 0 3.037 3.45 2.9 3.45 714669 3.45 up up correct
AKU.US Akumin Inc 20210119 0 2.98 3.13 2.94 3 103934 3 up up correct
AKUS.US Akouos Inc 20210119 0 18.09 18.4 17.34 17.7 118313 17.7 down down correct
ALAC.US Alberton Acquisition Corporation 20210119 0 14.67 14.8 14.02 14.43 133074 14.43 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210119 0 0.899 0.9 0.812 0.8413 211073 0.8413 down up incorrect
ALACU.US Alberton Acquisition Corporation 20210119 0 15.5 15.5 15.5 15.5 0 15.5
ALACW.US Alberton Acquisition Corporation 20210119 0 1.58 1.62 1.3602 1.3904 565634 1.3904 down down correct
ALBO.US Albireo Pharma Inc 20210119 0 36.01 36.44 35.36 35.81 126334 35.81 down down correct
ALCO.US Alico Inc 20210119 0 31.11 31.43 30.83 30.97 24064 29.5047 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210119 0 14.6178 14.6178 12.92 13.22 2136954 13.22 down down correct
ALEC.US Alector Inc 20210119 0 17.12 18.59 16.81 17.93 979163 17.93 up up correct
ALGM.US Allegro MicroSystems Inc 20210119 0 33.08 33.5 31.58 32.29 701988 32.29 down down correct
ALGN.US Align Technology Inc 20210119 0 574.72 574.72 545.075 557.41 606957 557.41 down down correct
ALGS.US Aligos Therapeutics Inc 20210119 0 31.9 34.0604 30.91 31.13 41723 31.13 down down correct
ALGT.US Allegiant Travel Company 20210119 0 187.73 190.54 181.54 185.15 161187 185.15 down down correct
ALIM.US Alimera Sciences Inc 20210119 0 6.93 7.75 6.745 7.58 199010 7.58 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210119 0 1.26 1.3099 1.2302 1.27 66637 1.27 up up correct
ALKS.US Alkermes plc 20210119 0 22.72 23.02 22.3 22.85 1343456 22.85 up down incorrect
ALLK.US Allakos Inc 20210119 0 129.14 129.21 124.44 127.04 325395 127.04 down down correct
ALLO.US Allogene Therapeutics Inc 20210119 0 32.69 33.28 31.16 31.6 1063049 31.6 down up incorrect
ALLT.US Allot Ltd 20210119 0 14.03 14.65 13.745 14.19 742904 14.19 up down incorrect
ALNA.US Allena Pharmaceuticals Inc 20210119 0 1.53 1.58 1.5 1.57 1430642 1.57 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210119 0 167.88 171 167.02 168.41 637880 168.41 up up correct
ALOT.US AstroNova Inc 20210119 0 10.32 10.68 10.32 10.43 13768 10.43 up up correct
ALPN.US Alpine Immune Sciences Inc 20210119 0 13.3 13.49 12.96 13.11 79887 13.11 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210119 0 3.02 3.25 2.95 3.08 2104411 3.08 up up correct
ALRM.US Alarm.com Holdings Inc 20210119 0 97.11 98.695 95.46 97.94 487468 97.94 up up correct
ALRN.US Aileron Therapeutics Inc 20210119 0 1.9263 2 1.81 1.96 4338218 1.96 up up correct
ALRS.US Alerus Financial Corporation 20210119 0 29.4 29.4 28.5124 28.67 21803 28.0778 down up incorrect
ALT.US Altimmune Inc 20210119 0 13.15 13.87 12.9 13.59 1161215 13.59 up down incorrect
ALTM.US Altus Midstream Company 20210119 0 54 54 52.01 52.01 36983 47.3586 down down correct
ALTO.US Alto Ingredients Inc 20210119 0 7.075 7.33 6.753 7.1 3957952 7.1 up up correct
ALTR.US Altair Engineering Inc 20210119 0 60.99 61.51 60.19 60.5 195815 60.5 down down correct
ALTUU.US Altitude Acquisition Corp 20210119 0 10.56 10.64 10.56 10.56 36978 10.56
ALVR.US AlloVir Inc 20210119 0 45.34 45.94 40.31 42.15 263585 42.15 down down correct
ALXO.US ALX Oncology Holdings Inc 20210119 0 83.09 85.995 82.05 83.87 128176 83.87 up up correct
ALYA.US Alithya Group Inc 20210119 0 2.45 2.4853 2.28 2.4502 19915 2.4502 up up correct
AMAL.US Amalgamated Financial Corp 20210119 0 15.7 15.7 14.85 15.14 57942 14.8503 down down correct
AMAT.US Applied Materials Inc 20210119 0 105.1 109.58 104.39 109.22 9362201 108.4491 up up correct
AMBA.US Ambarella Inc 20210119 0 106.66 107.44 103.87 105.73 430215 105.73 down down correct
AMCX.US AMC Networks Inc 20210119 0 42.47 43.79 42.0501 43.69 789268 43.69 up up correct
AMD.US Advanced Micro Devices Inc 20210119 0 89.56 89.58 87.24 89.45 45115055 89.45 down down correct
AMED.US Amedisys Inc 20210119 0 297.1 304.31 295.06 298.1 377949 298.1 up up correct
AMEH.US Apollo Medical Holdings Inc 20210119 0 21.94 22.12 21.76 21.96 38752 21.96 up up correct
AMGN.US Amgen Inc 20210119 0 246.5 249 246.38 248.27 2172907 240.8198 up down incorrect
AMKR.US Amkor Technology Inc 20210119 0 18.49 18.935 18.34 18.79 1237788 18.6557 up up correct
AMNB.US American National Bankshares Inc 20210119 0 27.84 28.35 26.9 27.55 52376 26.6966 down down correct
AMOT.US Allied Motion Technologies Inc 20210119 0 50.92 51.74 50.67 50.86 15569 33.8169 down down correct
AMPG.US AmpliTech Group Inc 20210119 0 0.4316 0.51 0.402 0.47 827032 9.4 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210119 0 19.12 19.12 18.52 18.64 246284 18.64 down down correct
AMRK.US A 20210119 0 28.88 28.88 27.6 28.12 41838 28.12 down down correct
AMRN.US Amarin Corporation plc 20210119 0 6.19 6.58 6.14 6.29 8727713 6.29 up up correct
AMRS.US Amyris Inc 20210119 0 11.5482 12.21 11.13 11.35 6664355 11.35 down down correct
AMSC.US American Superconductor Corporation 20210119 0 24.56 25.43 24.07 25.02 436217 25.02 up up correct
AMSF.US AMERISAFE Inc 20210119 0 57.85 58.41 56.245 56.74 168428 52.1426 down down correct
AMST.US Amesite Inc 20210119 0 4.64 4.64 4.5 4.5 11263 4.5 down up incorrect
AMSWA.US American Software Inc 20210119 0 19.83 19.87 19.59 19.79 162729 19.405 down down correct
AMTB.US Amerant Bancorp Inc 20210119 0 15.55 16.9599 15.07 15.24 22101 15.2139 down down correct
AMTBB.US Amerant Bancorp Inc 20210119 0 12.49 12.49 12.49 12.49 612 12.49
AMTI.US Applied Molecular Transport Inc 20210119 0 35.52 37.88 34.26 37.03 114589 37.03 up down incorrect
AMTX.US Aemetis Inc 20210119 0 3.8 4.14 3.68 4.1 3004804 4.1 up up correct
AMWD.US American Woodmark Corporation 20210119 0 98.14 98.79 96.8 97.58 58528 97.58 down up incorrect
AMYT.US Amryt Pharma plc 20210119 0 13.7 14.07 13.69 13.69 4528 13.69 down down correct
AMZN.US Amazon.com Inc 20210119 0 3107 3145 3096 3120.76 3305142 3120.76 up up correct
ANAB.US AnaptysBio Inc 20210119 0 26.08 27.7388 25.33 25.73 500383 25.73 down down correct
ANAT.US American National Group Inc 20210119 0 98 98.09 96.67 97.21 34150 95.029 down down correct
ANDE.US The Andersons Inc 20210119 0 25.14 25.97 24.8978 25.71 193917 25.2634 up up correct
ANGI.US Angi Inc 20210119 0 12.27 12.27 11.645 11.77 2863703 11.77 down down correct
ANGO.US AngioDynamics Inc 20210119 0 18.1 18.46 17.79 17.97 357842 17.97 down down correct
ANIK.US Anika Therapeutics Inc 20210119 0 39.55 40.43 38.56 39.95 89357 39.95 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20210119 0 32.5 32.9 31.83 32.34 45572 32.34 down up incorrect
ANIX.US Anixa Biosciences Inc 20210119 0 4.56 4.5699 4.14 4.38 399840 4.38 down down correct
ANNX.US Annexon Inc 20210119 0 27.42 28.49 26.14 27.89 204408 27.89 up up correct
ANPC.US AnPac Bio 20210119 0 5.7 6.97 5.56 6.185 485846 6.185 up up correct
ANSS.US ANSYS Inc 20210119 0 367.27 370.76 365.27 369.51 375453 369.51 up up correct
ANTE.US AirNet Technology Inc 20210119 0 2.39 2.5 2.34 2.38 194207 2.38 down down correct
ANY.US Sphere 3D Corp 20210119 0 2.2 2.2 1.97 2.04 612339 2.04 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210119 0 29.05 29.64 28.51 29.45 141811 29.45 up up correct
AOUT.US American Outdoor Brands Inc 20210119 0 19.79 20 19.2 19.93 122615 19.93 up up correct
APA.US APA Corporation 20210119 0 18.02 18.11 17.565 17.82 7088102 17.7026 down down correct
APDN.US Applied DNA Sciences Inc 20210119 0 11.2381 11.69 10.3093 11.2 2535348 11.2 down down correct
APEI.US American Public Education Inc 20210119 0 31.55 31.71 30.975 31.2 67179 31.2 down down correct
APEN.US Apollo Endosurgery Inc 20210119 0 3.93 4.0667 3.83 3.93 127198 3.93
API.US Agora Inc 20210119 0 38.93 39.75 37.6 39.07 1590411 39.07 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210119 0 53.2 54.29 52.18 52.495 832967 52.495 down up incorrect
APLT.US Applied Therapeutics Inc 20210119 0 22.67 22.67 21.51 21.83 58733 21.83 down up incorrect
APM.US Aptorum Group Limited 20210119 0 3.22 3.49 3.1 3.18 411166 3.18 down down correct
APOG.US Apogee Enterprises Inc 20210119 0 37.3 38.3 37.13 37.8 265595 37.0109 up down incorrect
APOP.US Cellect Biotechnology Ltd 20210119 0 2.78 3.23 2.74 2.95 350149 11.8 up up correct
APPF.US AppFolio Inc 20210119 0 153.6 158.97 152.715 154.58 151974 154.58 up up correct
APPH.US AppHarvest Inc 20210119 0 24.26 28.98 23.44 26.71 933400 26.71 up up correct
APPHW.US AppHarvest Inc 20210119 0 9 10.5 8.58 10.2 320388 10.2 up up correct
APPN.US Appian Corporation 20210119 0 171.3656 186.55 170.99 182.91 1305795 182.91 up up correct
APPS.US Digital Turbine Inc 20210119 0 57.38 58.45 55.42 58.07 2639051 58.07 up up correct
APRE.US Aprea Therapeutics Inc 20210119 0 5.2 5.43 5.14 5.4 1915940 5.4 up up correct
APTO.US Aptose Biosciences Inc 20210119 0 4.41 4.64 4.38 4.47 843608 4.47 up up correct
APTX.US Aptinyx Inc 20210119 0 4.18 4.55 4.155 4.33 1092398 4.33 up up correct
APVO.US Aptevo Therapeutics Inc 20210119 0 33.15 33.15 31.0401 31.52 94094 31.52 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210119 0 3.78 3.99 3.63 3.72 498385 3.72 down down correct
APYX.US Apyx Medical Corporation 20210119 0 9.94 10.23 9.78 10.165 151391 10.165 up up correct
AQB.US AquaBounty Technologies Inc 20210119 0 11.1767 11.3599 10.33 10.48 2345661 10.48 down down correct
AQMS.US Aqua Metals Inc 20210119 0 3.84 5 3.74 4.84 11489919 4.84 up up correct
AQST.US Aquestive Therapeutics Inc 20210119 0 5.45 5.5399 5.32 5.44 688584 5.44 down down correct
ARAV.US Aravive Inc 20210119 0 5.95 6.2699 5.87 6.02 158510 6.02 up up correct
ARAY.US Accuray Incorporated 20210119 0 4.96 4.975 4.67 4.76 989439 4.76 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210119 0 10.374 10.374 10.2 10.21 22300 10.21 down up incorrect
ARBG.US Aequi Acquisition Corp 20210119 0 10.4 10.47 10.3 10.37 60800 10.37 down down correct
ARBGU.US Aequi Acquisition Corp 20210119 0 10.7 10.77 10.62 10.63 113809 10.63 down down correct
ARBGW.US Aequi Acquisition Corp 20210119 0 1.93 1.93 1.7 1.77 51145 1.77 down down correct
ARCB.US ArcBest Corporation 20210119 0 48 48.69 47.44 47.86 163346 47.6533 down down correct
ARCC.US Ares Capital Corporation 20210119 0 17.25 17.42 17.09 17.3 1607203 15.9433 up up correct
ARCE.US Arco Platform Limited 20210119 0 38.14 39.65 37.89 38.38 193496 38.38 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210119 0 62.8785 68.8 62.8785 68.45 2485457 68.45 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20210119 0 7.1 7.19 7.1 7.11 5528 7.11 up up correct
ARDX.US Ardelyx Inc 20210119 0 6.83 6.96 6.76 6.83 431522 6.83
AREC.US American Resources Corporation 20210119 0 2.17 2.64 2.07 2.5 8559088 2.5 up up correct
ARGO.US PA 20210119 0 26.84 27 26.75 27 35735 26.1402 up up correct
ARGX.US argenx SE 20210119 0 278.72 287.21 278.445 287 173475 287 up down incorrect
ARKO.US Arko Corp 20210119 0 8.09 8.13 7.76 7.87 423148 7.87 down down correct
ARKOW.US Arko Corp 20210119 0 1.47 1.47 1.2 1.28 241974 1.28 down down correct
ARKR.US Ark Restaurants Corp 20210119 0 19.9 19.9 18.5 18.5 61398 18.5 down down correct
ARLP.US Alliance Resource Partners L.P 20210119 0 5.54 5.78 5.54 5.72 680799 5.4568 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210119 0 80.5 81.3 78.7 80.7 620506 80.7 up up correct
AROW.US Arrow Financial Corporation 20210119 0 31.34 31.47 30.9832 31.3 25433 30.4022 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210119 0 29.78 30.97 28.27 28.72 240610 28.72 down down correct
ARRY.US Array Technologies Inc 20210119 0 46.6 48.39 46.175 48.36 1339000 48.36 up down incorrect
ARTL.US Artelo Biosciences Inc 20210119 0 0.9605 0.9789 0.9007 0.9351 2452603 0.9351 down down correct
ARTLW.US Artelo Biosciences Inc 20210119 0 0.3247 0.3299 0.2801 0.31 16548 0.31 down down correct
ARTNA.US Artesian Resources Corporation 20210119 0 38.5142 38.52 37.8 38.23 16366 37.2549 down down correct
ARTW.US Art's 20210119 0 2.94 2.9596 2.86 2.935 5767 2.935 down down correct
ARVL.US Arrival 20210119 0 30.01 31.47 28.11 28.79 2093112 28.79 down down correct
ARVN.US Arvinas Inc 20210119 0 92.61 92.77 90.07 91.37 410455 91.37 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210119 0 80.61 83.4543 80.61 82.15 538574 82.15 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210119 0 22.86 22.86 22.86 22.86 0 20.1606
ASLE.US AerSale Corporation 20210119 0 15.4 15.65 14.51 15.5 41900 15.5 up up correct
ASLEW.US AerSale Corporation 20210119 0 2.51 2.77 2.4005 2.72 275502 2.72 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210119 0 1.99 2.14 1.9369 2.05 647009 2.05 up up correct
ASMB.US Assembly Biosciences Inc 20210119 0 6.23 6.29 6.06 6.115 819530 6.115 down down correct
ASML.US ASML Holding N.V 20210119 0 533 550.48 530.6101 549.5 1504001 546.4866 up up correct
ASO.US Academy Sports and Outdoors Inc 20210119 0 21.98 22.45 21.46 21.58 625492 21.58 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20210119 0 12.23 12.28 11.5 11.59 57695 11.59 down down correct
ASPU.US Aspen Group Inc 20210119 0 9.92 10.41 9.71 10.14 192464 10.14 up up correct
ASRT.US Assertio Holdings Inc 20210119 0 0.59 0.64 0.59 0.6395 7192220 2.558 up down incorrect
ASRV.US AmeriServ Financial Inc 20210119 0 3.58 3.58 3.4189 3.4964 8916 3.4081 down down correct
ASTC.US Astrotech Corporation 20210119 0 2.334 2.38 2.175 2.2 1423719 2.2 down down correct
ASTE.US Astec Industries Inc 20210119 0 67.89 68.68 66.299 66.87 105155 66.431 down down correct
ASTS.US AST SpaceMobile Inc 20210119 0 15.57 17.2 15 16.22 4407300 16.22 up up correct
ASTSW.US AST SpaceMobile Inc 20210119 0 5 5.21 4.8 4.86 600980 4.86 down up incorrect
ASUR.US Asure Software Inc 20210119 0 7.45 8.08 7.375 7.86 266470 7.86 up down incorrect
ASYS.US Amtech Systems Inc 20210119 0 7.2 7.37 7.12 7.25 38229 7.25 up up correct
ATAX.US America First Multifamily Investors L.P 20210119 0 4.39 4.42 4.36 4.38 138809 4.0573 down down correct
ATCX.US Atlas Technical Consultants Inc 20210119 0 10.07 10.15 9.6 9.895 31810 9.895 down up incorrect
ATEC.US Alphatec Holdings Inc 20210119 0 14.44 14.846 14.21 14.34 903229 14.34 down down correct
ATER.US Aterian Inc 20210119 0 22.75 23.79 20.4 22.1 887800 22.1 down down correct
ATEX.US Anterix Inc 20210119 0 38.35 40.285 37.33 39.57 186177 39.57 up down incorrect
ATHA.US Athira Pharma Inc 20210119 0 26 26.33 25 25.89 168849 25.89 down up incorrect
ATHE.US Alterity Therapeutics Limited 20210119 0 1.67 1.69 1.6262 1.66 361205 1.66 down down correct
ATHX.US Athersys Inc 20210119 0 2 2 1.86 1.87 2171089 1.87 down down correct
ATIF.US ATIF Holdings Limited 20210119 0 1.03 1.04 0.991 1.02 1979078 1.02 down down correct
ATLC.US Atlanticus Holdings Corporation 20210119 0 24.99 25.25 23.6024 25.11 58063 25.11 up up correct
ATLO.US Ames National Corporation 20210119 0 24.91 24.95 24.3124 24.73 21731 23.6951 down down correct
ATMH.US All Things Mobile Analytic Inc 20210119 0 0.13 0.136 0.12 0.12 50500 0.12 down down correct
ATNF.US 180 Life Sciences Corp 20210119 0 3 3.18 2.84 3.09 1081836 3.09 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210119 0 0.4189 0.4189 0.3506 0.3799 122916 0.3799 down down correct
ATNI.US ATN International Inc 20210119 0 47.84 47.94 46.76 47.5 42765 46.7903 down up incorrect
ATNX.US Athenex Inc 20210119 0 11.22 11.515 11.05 11.24 645263 11.24 up up correct
ATOM.US Atomera Incorporated 20210119 0 29.24 36.1999 28.85 34.51 1632407 34.51 up down incorrect
ATOS.US Atossa Therapeutics Inc 20210119 0 1.33 1.45 1.29 1.41 17477631 1.41 up up correct
ATRA.US Atara Biotherapeutics Inc 20210119 0 19.405 19.789 18.69 19.02 1724268 19.02 down down correct
ATRC.US AtriCure Inc 20210119 0 55.77 57.42 55.77 56.36 304628 56.36 up up correct
ATRI.US Atrion Corporation 20210119 0 732.11 744.9771 698.71 731.48 9377 723.6812 down up incorrect
ATRO.US Astronics Corporation 20210119 0 14.42 14.56 14.24 14.52 241535 14.52 up up correct
ATRS.US Antares Pharma Inc 20210119 0 4.35 4.4 4.3 4.36 990175 4.36 up down incorrect
ATSG.US Air Transport Services Group Inc 20210119 0 27.66 28.24 27.45 27.47 391494 27.47 down up incorrect
ATVI.US Activision Blizzard Inc 20210119 0 90.915 93.37 90.83 93.15 5711938 92.7012 up down incorrect
ATXI.US Avenue Therapeutics Inc 20210119 0 6.24 6.25 6.02 6.24 117752 6.24
ATXS.US Astria Therapeutics Inc 20210119 0 15.78 16.08 15.18 15.96 79800 15.96 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210119 0 12.74 13.97 12.37 13.855 382100 13.855 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20210119 0 36.91 37.23 36.49 36.77 163730 35.7284 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20210119 0 27 27.13 26.87 27.05 24300 25.424 up up correct
AUBN.US Auburn National Bancorporation Inc 20210119 0 40.9101 42.1041 39.41 40.35 4556 39.2475 down down correct
AUDC.US AudioCodes Ltd 20210119 0 31.3 32.02 31 31.8 528628 31.4621 up up correct
AUID.US Ipsidy Inc. Common Stock 20210119 0 7.3201 7.3201 6.3301 6.3976 17937 6.3976 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210119 0 13.96 14.0194 13.51 13.63 5038884 13.63 down up incorrect
AUTL.US Autolus Therapeutics plc 20210119 0 9.24 9.4 9.05 9.11 409826 9.11 down down correct
AUTO.US AutoWeb Inc 20210119 0 2.65 3 2.565 2.97 1334101 2.97 up up correct
AUVI.US Applied UV Inc 20210119 0 5.09 5.09 4.85 4.96 93218 4.96 down up incorrect
AVAV.US AeroVironment Inc 20210119 0 121.47 134.41 120 131.09 783699 131.09 up up correct
AVCO.US Avalon GloboCare Corp 20210119 0 1.15 1.16 1.12 1.15 320811 1.15
AVCT.US American Virtual Cloud Technologies Inc 20210119 0 8.9 9.62 7.86 9.12 266607 9.12 up up correct
AVCTW.US AVCTW 20210119 0 0.95 0.9675 0.6701 0.898 370723 0.898 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210119 0 6.7 6.93 6.66 6.76 189319 6.76 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210119 0 8.33 8.635 8.17 8.55 374150 8.55 up up correct
AVGO.US Broadcom Inc 20210119 0 448.28 459.49 448.28 459.27 1881935 446.0255 up up correct
AVGOP.US Broadcom Inc 20210119 0 1461.35 1484.0649 1461.35 1484.0649 8800 1411.3782 up up correct
AVGR.US Avinger Inc 20210119 0 1.695 2.14 1.56 1.96 68592094 1.96 up up correct
AVID.US Avid Technology Inc 20210119 0 16.66 17.08 16.425 16.8 409988 16.8 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20210119 0 54.07 55.47 53.3 55.14 255829 55.14 up down incorrect
AVNW.US Aviat Networks Inc 20210119 0 36.96 38.5 35.7538 38 138403 19 up up correct
AVO.US Mission Produce Inc 20210119 0 15.99 16.54 15.64 16.18 425950 16.18 up up correct
AVRO.US AVROBIO Inc 20210119 0 14.7 14.8 14.43 14.59 338908 14.59 down down correct
AVT.US Avnet Inc 20210119 0 39 40.195 38.86 39.93 1280407 39.0228 up up correct
AVTX.US Avalo Therapeutics Inc 20210119 0 2.8 2.96 2.71 2.9 1926100 2.9 up up correct
AVXL.US Anavex Life Sciences Corp 20210119 0 5.98 6.0827 5.7909 5.98 818184 5.98
AWH.US Aspira Women's Health Inc 20210119 0 6.2 6.371 5.96 6.08 399712 6.08 down down correct
AWRE.US Aware Inc 20210119 0 4.5 4.5 4.34 4.41 86765 4.41 down down correct
AXAS.US Abraxas Petroleum Corporation 20210119 0 2.68 2.78 2.5916 2.74 298795 2.74 up up correct
AXDX.US Accelerate Diagnostics Inc 20210119 0 9.25 9.4 8.61 8.89 653705 8.89 down down correct
AXGN.US AxoGen Inc 20210119 0 19.09 19.45 18.1587 18.41 256951 18.41 down down correct
AXLA.US Axcella Health Inc 20210119 0 5.75 5.9 5.66 5.71 127276 5.71 down down correct
AXNX.US Axonics Inc 20210119 0 52 53.03 51.64 51.65 583989 51.65 down down correct
AXON.US Axon Enterprise Inc 20210119 0 154.83 159.85 154 159.36 1234082 159.36 up up correct
AXSM.US Axsome Therapeutics Inc 20210119 0 77.97 78.345 76.58 76.96 243112 76.96 down up incorrect
AXTI.US AXT Inc 20210119 0 12.025 12.21 11.7 12.13 406797 12.13 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20210119 0 44.67 45.437 43.89 44.07 805672 42.098 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210119 0 12.67 14.9612 12.5769 13.81 32928 13.81 up down incorrect
AYRO.US Ayro Inc 20210119 0 6.84 6.89 6.43 6.62 2250328 6.62 down down correct
AYTU.US Aytu Biopharma Inc 20210119 0 7.6 7.73 7.37 7.66 603600 7.66 up down incorrect
AZN.US AstraZeneca PLC 20210119 0 52.52 52.66 52.21 52.57 13568686 51.1632 up up correct
AZPN.US Aspen Technology Inc 20210119 0 143.86 145.9 143.415 144.15 475865 144.15 up up correct
AZRX.US AzurRx BioPharma Inc 20210119 0 0.88 0.95 0.86 0.91 398673 9.1 up up correct
AZYO.US Aziyo Biologics Inc 20210119 0 14.8 15.376 14.25 14.41 8069 14.41 down down correct
BAND.US Bandwidth Inc 20210119 0 164.26 167.8 161.09 164.88 360378 164.88 up down incorrect
BANF.US BancFirst Corporation 20210119 0 65.06 65.06 63.85 64.37 68002 63.0128 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210119 0 28.01 28.01 28 28 400 26.2346 down down correct
BANR.US Banner Corporation 20210119 0 51.51 51.81 50.83 51.67 165678 50.1058 up down incorrect
BANX.US StoneCastle Financial Corp 20210119 0 19.9 20 19.8 19.83 9655 18.4009 down down correct
BATRA.US The Liberty Braves Group 20210119 0 26.09 26.35 25.68 25.97 36596 25.97 down down correct
BATRK.US The Liberty Braves Group 20210119 0 25.9 26.11 25.59 25.74 129586 25.74 down down correct
BBBY.US Bed Bath & Beyond Inc 20210119 0 26.0963 26.5 24.3301 25.03 9032966 25.03 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20210119 0 5.25 5.35 5.15 5.3 282085 5.3 up up correct
BBGI.US Beasley Broadcast Group Inc 20210119 0 2.04 2.05 1.95 2.05 427046 2.05 up up correct
BBI.US Brickell Biotech Inc 20210119 0 1.13 1.16 1.07 1.12 2131745 1.12 down down correct
BBIG.US Vinco Ventures Inc 20210119 0 1.47 1.57 1.47 1.57 327352 1.57 up up correct
BBIO.US BridgeBio Pharma Inc 20210119 0 69.81 69.88 68.395 69.38 510003 69.38 down down correct
BBQ.US BBQ Holdings Inc 20210119 0 5.25 5.49 5.25 5.4 18914 5.4 up up correct
BBSI.US Barrett Business Services Inc 20210119 0 68.56 68.6 66.0851 67.96 25929 66.8609 down down correct
BCAB.US BioAtla Inc 20210119 0 45.92 48.49 41.94 42.96 176417 42.96 down down correct
BCBP.US BCB Bancorp Inc 20210119 0 12.2 12.34 11.96 12.06 29421 11.5527 down up incorrect
BCDA.US BioCardia Inc 20210119 0 3.84 4.3913 3.7 4.17 987507 4.17 up up correct
BCDAW.US BioCardia Inc 20210119 0 1.5 1.7802 1.5 1.7802 4280 1.7802 up up correct
BCEL.US Atreca Inc 20210119 0 15.37 15.79 14.81 15.5 195580 15.5 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210119 0 5.13 5.4 5.1 5.29 677266 5.29 up up correct
BCML.US BayCom Corp 20210119 0 15.49 15.59 15.31 15.4 19740 15.4 down down correct
BCOR.US Blucora Inc 20210119 0 16.77 16.95 16.1 16.85 252450 16.85 up up correct
BCOV.US Brightcove Inc 20210119 0 17.79 18.06 17.44 18.03 233570 18.03 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210119 0 7.6824 7.6824 7.6824 7.6824 658 7.6824
BCPC.US Balchem Corporation 20210119 0 122.14 124.65 118.04 118.6 464687 118.1378 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210119 0 8.94 9.35 8.86 9.065 6035755 9.065 up up correct
BCTX.US BriaCell Therapeutics Corp 20210119 0 5.5 5.5 5.5 5.5 245 5.5
BCYC.US Bicycle Therapeutics plc 20210119 0 28.05 31.09 26.965 29.96 656178 29.96 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210119 0 10.38 10.44 10.36 10.36 38300 10.36 down down correct
BDREX.US BDREX 20210119 0 9.55 9.55 9.55 9.55 0 1.8827
BDRWX.US BDRWX 20210119 0 9.54 9.54 9.54 9.54 0 1.8652
BDSI.US BioDelivery Sciences International Inc 20210119 0 4.32 4.4024 4.28 4.3 1100466 4.3 down down correct
BDSX.US Biodesix Inc 20210119 0 28.6 30.36 26.6 28.56 256193 28.56 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210119 0 27.76 28.6 26.95 27.45 614756 27.45 down down correct
BEAM.US Beam Therapeutics Inc 20210119 0 117.45 119.1 105.6 108.89 1450104 108.89 down down correct
BECN.US Beacon Roofing Supply Inc 20210119 0 42.81 43.26 42.56 43.05 290019 43.05 up up correct
BEEM.US Beam Global 20210119 0 62.97 64.91 60.23 61.55 446759 61.55 down down correct
BEEMW.US Beam Global 20210119 0 52.97 57.26 52.97 54.71 8227 54.71 up down incorrect
BELFA.US Bel Fuse Inc 20210119 0 14.94 15.3 14.9303 15.22 1728 15.0353 up up correct
BELFB.US Bel Fuse Inc 20210119 0 16.6 17.46 16.2625 16.58 90595 16.3388 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210119 0 10.51 10.58 10.5 10.58 87500 10.58 up up correct
BFC.US Bank First Corporation 20210119 0 68.5 69.66 67.68 67.92 8047 66.8144 down down correct
BFI.US BurgerFi International Inc 20210119 0 13.8 13.99 13.36 13.65 505668 13.65 down down correct
BFIIW.US BurgerFi International LLC 20210119 0 2.15 2.3 2.06 2.09 484816 2.09 down down correct
BFIN.US BankFinancial Corporation 20210119 0 9.44 9.44 9.02 9.18 44697 8.8382 down down correct
BFRA.US Biofrontera AG 20210119 0 8.11 8.31 8.09 8.21 11973 8.21 up up correct
BFST.US Business First Bancshares Inc 20210119 0 21.36 22.11 20.6601 22 38950 21.5848 up down incorrect
BGCP.US BGC Partners Inc 20210119 0 3.85 3.9 3.78 3.88 1864713 3.8488 up up correct
BGFDX.US BGFDX 20210119 0 24.11 24.11 24.11 24.11 0 23.5716
BGFLX.US BGFLX 20210119 0 24.08 24.08 24.08 24.08 0 23.5199
BGFTX.US BGFTX 20210119 0 24.03 24.03 24.03 24.03 0 23.5191
BGFV.US Big 5 Sporting Goods Corporation 20210119 0 11.5599 11.5599 10.76 11 1003234 9.9581 down down correct
BGFVX.US BGFVX 20210119 0 25.1 25.1 25.1 25.1 0 24.5662
BGNE.US BeiGene Ltd 20210119 0 350 359.96 348.02 356.68 337008 356.68 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210119 0 1.11 1.11 1.02 1.05 957180 1.05 down down correct
BHF.US Brighthouse Financial Inc 20210119 0 42.55 43.28 41.58 42.65 829414 42.65 up up correct
BHFAL.US Brighthouse Financial Inc 20210119 0 26.67 26.93 26.67 26.89 25023 25.3623 up up correct
BHFAN.US Brighthouse Financial Inc 20210119 0 26.41 26.41 26.04 26.35 54997 24.8941 down down correct
BHFAO.US Brighthouse Financial Inc 20210119 0 27.94 28.1 27.86 28.1 14207 26.4456 up up correct
BHFAP.US Brighthouse Financial Inc 20210119 0 27.02 27.39 27.02 27.27 25020 25.6668 up up correct
BHSE.US Bull Horn Holdings Corp 20210119 0 10.22 10.27 10.16 10.22 67700 10.22
BHSEU.US Bull Horn Holdings Corp 20210119 0 11.35 11.35 11.2 11.2 2355 11.2 down down correct
BHSEW.US Bull Horn Holdings Corp 20210119 0 1.25 1.28 1.15 1.18 59712 1.18 down down correct
BHTG.US BioHiTech Global Inc 20210119 0 1.42 1.48 1.4 1.43 325721 1.43 up up correct
BIDU.US Baidu Inc 20210119 0 250 257.4299 247.88 250.42 10017270 250.42 up up correct
BIGC.US BigCommerce Holdings Inc 20210119 0 63.18 63.5 60.7 62.36 1474013 62.36 down down correct
BIIB.US Biogen Inc 20210119 0 276.75 282.43 272.57 273.84 1214024 273.84 down up incorrect
BILI.US Bilibili Inc 20210119 0 127.69 134.28 126.37 127.88 7757098 127.88 up up correct
BIMI.US BIMI International Medical Inc 20210119 0 1.85 1.86 1.83 1.84 343392 1.84 down down correct
BIOC.US Biocept Inc 20210119 0 5.43 6.4 5.3727 6.23 2150566 6.23 up up correct
BIOL.US BIOLASE Inc 20210119 0 0.875 0.9899 0.821 0.965 53745941 0.965 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20210119 0 8 8.3 7.86 8.1 114600 8.1 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20210119 0 4.34 4.35 3.65 4.22 3746255 4.22 down down correct
BIVI.US BioVie Inc 20210119 0 40.32 42.25 33.98 42.09 224714 42.09 up down incorrect
BJRI.US BJ's Restaurants Inc 20210119 0 47.54 49.28 46.82 48.57 424300 48.57 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210119 0 2.75 2.75 2.67 2.69 310051 2.4371 down down correct
BKEP.US Blueknight Energy Partners L.P 20210119 0 2.01 2.1 1.97 2.07 800022 1.9603 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210119 0 6.98 6.99 6.9665 6.99 14408 6.3819 up up correct
BKNG.US Booking Holdings Inc 20210119 0 2135 2169.95 2108.9624 2163.04 274956 2163.04 up up correct
BKR.US Baker Hughes Company 20210119 0 23.01 23.12 22.6 22.87 12059903 22.1721 down down correct
BKSC.US Bank of South Carolina Corporation 20210119 0 16.4 16.6254 16.199 16.52 12563 15.9212 up up correct
BKYI.US BIO 20210119 0 3.9 3.99 3.77 3.98 826126 3.98 up up correct
BL.US BlackLine Inc 20210119 0 127.97 130.76 125.925 130.24 389493 130.24 up up correct
BLBD.US Blue Bird Corporation 20210119 0 23.8 26.88 23.5 24.85 551854 24.85 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210119 0 2.3 2.3 2.3 2.3 100 2.3
BLCM.US Bellicum Pharmaceuticals Inc 20210119 0 3.75 3.91 3.66 3.86 373564 3.86 up down incorrect
BLCT.US BlueCity Holdings Limited 20210119 0 10.59 10.88 10.18 10.45 224391 10.45 down down correct
BLDE.US Blade Air Mobility Inc 20210119 0 14.858 14.87 14.13 14.24 1870800 14.24 down down correct
BLDEW.US Blade Air Mobility Inc 20210119 0 3.94 3.94 3.3416 3.48 314081 3.48 down down correct
BLDP.US Ballard Power Systems Inc 20210119 0 33.82 36.16 32.84 35.86 9861522 35.86 up up correct
BLFS.US BioLife Solutions Inc 20210119 0 40.96 41.25 39.9345 41.12 239448 41.12 up up correct
BLI.US Berkeley Lights Inc 20210119 0 84.27 84.545 79.61 80.83 1355110 80.83 down down correct
BLIN.US Bridgeline Digital Inc 20210119 0 3.08 3.18 2.9201 3.045 195667 3.045 down down correct
BLKB.US Blackbaud Inc 20210119 0 64.77 64.77 62.985 63.9 487967 63.9 down down correct
BLMN.US Bloomin' Brands Inc 20210119 0 21.57 22.28 21.35 22.04 2825309 22.04 up down incorrect
BLNK.US Blink Charging Co 20210119 0 48.896 48.99 44.56 46.67 7684044 46.67 down up incorrect
BLNKW.US BLNKW 20210119 0 44.73 44.73 40.84 42.33 20376 42.33 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210119 0 7.6 7.93 7.57 7.78 98036 7.78 up up correct
BLRX.US BioLineRx Ltd 20210119 0 2.79 3.2799 2.79 3.17 3141608 3.17 up up correct
BLSA.US BCLS Acquisition Corp 20210119 0 11 11.0699 10.65 10.74 83918 10.74 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210119 0 10.64 10.64 10.5 10.55 49613 10.55 down down correct
BLU.US BELLUS Health Inc 20210119 0 3.98 4.42 3.86 4 3999246 4 up down incorrect
BLUCX.US Bluestone Community Development Fund 20210119 0 10.04 10.04 10.04 10.04 0 9.8422
BLUE.US bluebird bio Inc 20210119 0 51.5294 51.7743 49.3955 49.4854 1331394 32.0501 down down correct
BMRA.US Biomerica Inc 20210119 0 5.72 6.19 5.72 6.09 364628 6.09 up up correct
BMRC.US Bank of Marin Bancorp 20210119 0 40 41.48 40 40.09 47608 39.061 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210119 0 83.6 86.1 82.97 85.77 1693546 85.77 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210119 0 34.55 34.87 34 34.34 149383 33.4067 down down correct
BNFT.US Benefitfocus Inc 20210119 0 14.02 14.68 13.88 14.63 349617 14.63 up up correct
BNGO.US Bionano Genomics Inc 20210119 0 9.31 9.95 8.93 9.14 138334094 9.14 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210119 0 6.2159 7.31 5.66 6.3 507923 6.3 up up correct
BNR.US Burning Rock Biotech Limited 20210119 0 34.35 37.9699 33.68 35.56 775792 35.56 up up correct
BNSO.US Bonso Electronics International Inc 20210119 0 6.07 6.15 6.06 6.07 19034 6.07
BNTC.US Benitec Biopharma Inc 20210119 0 3.55 3.6799 3.48 3.63 106536 3.63 up up correct
BNTX.US BioNTech SE 20210119 0 101.26 105.44 100.2 104.7 2018242 104.7 up up correct
BOCH.US Bank of Commerce Holdings 20210119 0 10.32 10.4493 10.18 10.27 33341 10.1355 down down correct
BOKF.US BOK Financial Corporation 20210119 0 79.35 80.62 78.99 80.43 232344 78.6231 up down incorrect
BOMN.US Boston Omaha Corporation 20210119 0 25.96 26.59 25.5501 25.97 94483 25.97 up up correct
BOOM.US DMC Global Inc 20210119 0 50.65 51.67 49.745 50.89 55763 50.89 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210119 0 2.5 2.64 2.49 2.5827 261600 2.5827 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210119 0 12.81 12.81 12.81 12.81 230 11.4418
BOXL.US Boxlight Corporation 20210119 0 2.32 2.34 2.11 2.31 7164270 2.31 down down correct
BPMC.US Blueprint Medicines Corporation 20210119 0 101.4 102.785 100.34 102.35 340213 102.35 up down incorrect
BPOP.US Popular Inc 20210119 0 60.61 60.93 59.8 60.4 224841 59.0242 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210119 0 25.53 25.53 25.4391 25.51 1736 24.2837 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210119 0 25.7 25.7 25.7 25.7 309 25.0168
BPRN.US The Bank of Princeton 20210119 0 24.06 24.335 23.98 24.07 8074 23.5344 up up correct
BPTH.US Bio 20210119 0 4.08 4.0976 3.95 3.99 187924 3.99 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210119 0 17.12 17.48 17.02 17.22 4544700 16.721 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20210119 0 23.15 23.185 23 23.1 9000 21.7358 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20210119 0 24.49 24.57 24.364 24.55 14500 23.0471 up up correct
BPYPP.US Brookfield Property Partners L.P 20210119 0 24.756 24.8 24.63 24.8 11700 23.2681 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210119 0 2.52 2.65 2.26 2.61 2807496 2.61 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20210119 0 10.38 10.44 10.32 10.37 115100 10.37 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210119 0 0.38 0.38 0.34 0.345 130163 0.345 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210119 0 1.4 1.4 1.31 1.35 412168 1.35 down up incorrect
BRID.US Bridgford Foods Corporation 20210119 0 18.265 18.265 17.78 17.78 1529 17.78 down down correct
BRKL.US Brookline Bancorp Inc 20210119 0 13.28 13.35 12.44 13.34 391470 12.927 up up correct
BRKR.US Bruker Corporation 20210119 0 59.69 60.93 59.07 60.66 423159 60.5295 up up correct
BRKS.US Brooks Automation Inc 20210119 0 77.515 81.97 77.515 81.9 597156 81.6229 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210119 0 0.45 0.45 0.4092 0.4092 2971 0.4092 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210119 0 11.41 11.46 11.41 11.46 800 11.46 up up correct
BRLIW.US Brilliant Acquisition Corporation 20210119 0 0.91 0.91 0.82 0.9 77047 0.9 down down correct
BROG.US Brooge Energy Limited 20210119 0 10.5 10.825 10.5 10.825 2108 10.825 up up correct
BROGW.US Brooge Energy Limited 20210119 0 0.82 0.82 0.76 0.79 2552 0.79 down down correct
BRP.US BRP Group Inc 20210119 0 27.05 27.6499 26.165 26.82 398939 26.82 down up incorrect
BRQS.US Borqs Technologies Inc 20210119 0 1.24 1.27 1.19 1.22 4845023 1.22 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210119 0 0.0125 0.0145 0.0121 0.0127 62102133 50.8 up up correct
BRY.US Berry Corporation 20210119 0 4.66 4.81 4.55 4.71 260691 4.5757 up up correct
BSBK.US Bogota Financial Corp 20210119 0 8.92 8.96 8.85 8.95 8629 8.95 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210119 0 21.87 21.95 20.759 21.59 85311 21.0963 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210119 0 2.1 2.1 2.05 2.1 1500 2.1
BSGM.US BioSig Technologies Inc 20210119 0 4.951 4.9799 4.57 4.78 335376 4.78 down down correct
BSQR.US BSQUARE Corporation 20210119 0 1.97 2 1.86 1.89 117668 1.89 down down correct
BSRR.US Sierra Bancorp 20210119 0 25.55 25.615 25.02 25.29 20456 24.4199 down down correct
BSVN.US Bank7 Corp 20210119 0 15.72 15.77 15.2 15.3 20206 14.9538 down down correct
BSY.US Bentley Systems Incorporated 20210119 0 51.61 51.7699 48.56 50.5 727164 50.3864 down down correct
BTAI.US BioXcel Therapeutics Inc 20210119 0 52.78 52.78 47.95 48.19 849187 48.19 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210119 0 11.015 11.16 10.8263 11.08 2526101 11.08 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210119 0 12.22 12.4675 12.11 12.35 106700 12.35 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210119 0 2.75 2.94 2.41 2.64 554623 2.64 down up incorrect
BTB.US Bit Brother Limited 20210119 0 1.88 1.919 1.84 1.86 309400 1.86 down down correct
BTBT.US Bit Digital Inc 20210119 0 17.24 17.32 14.7 16.46 4697500 16.46 down down correct
BTCS.US BTCS Inc. Common Stock 20210119 0 2.26 2.8 1.87 2.05 500944 20.5 down down correct
BTCY.US Biotricity Inc. Common Stock 20210119 0 1.1 1.17 1.06 1.07 55600 1.07 down down correct
BTRS.US BTRS Holdings Inc 20210119 0 17.02 17.2 16.6 16.75 816883 16.75 down down correct
BTRSW.US BTRS Holdings Inc 20210119 0 4.7 4.82 4.48 4.685 373393 4.685 down down correct
BTWN.US Bridgetown Holdings Limited 20210119 0 15.59 16.01 14.85 15.13 1654873 15.13 down down correct
BTWNU.US Bridgetown Holdings Limited 20210119 0 17.15 18 16.38 16.56 379238 16.56 down down correct
BTWNW.US Bridgetown Holdings Limited 20210119 0 4.97 5 4.37 4.47 397300 4.47 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210119 0 2.4 2.58 2.4 2.55 290144 5.1 up up correct
BUSE.US First Busey Corporation 20210119 0 23.69 23.8775 23.34 23.575 204025 22.7059 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210119 0 3.75 5.13 3.63 4.37 4781938 4.37 up down incorrect
BWAC.US Better World Acquisition Corp 20210119 0 10.28 10.4 10.19 10.38 133400 10.38 up up correct
BWACU.US Better World Acquisition Corp 20210119 0 11.72 12.3 11.61 12.05 179233 12.05 up up correct
BWACW.US Better World Acquisition Corp 20210119 0 1.79 1.79 1.67 1.75 721716 1.75 down down correct
BWAY.US BrainsWay Ltd 20210119 0 7.82 7.95 7.8 7.95 13846 7.95 up up correct
BWB.US Bridgewater Bancshares Inc 20210119 0 13.46 13.46 13.025 13.2 41991 13.2 down down correct
BWEN.US Broadwind Inc 20210119 0 8.7 8.79 7.99 8.29 645740 8.29 down down correct
BWFG.US Bankwell Financial Group Inc 20210119 0 20.4 20.4 19.72 19.82 19075 19.3614 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210119 0 38 38.41 37.33 38 67400 36.2109
BXRX.US Baudax Bio Inc 20210119 0 1.32 1.52 1.31 1.48 10042045 1.48 up down incorrect
BYFC.US Broadway Financial Corporation 20210119 0 2.08 2.35 2.0701 2.26 1946015 2.26 up up correct
BYND.US Beyond Meat Inc 20210119 0 141.16 143.46 136.51 141.64 3386888 141.64 up up correct
BYRN.US Byrna Technologies Inc 20210119 0 14.3 14.5 13.5 13.936 14239 13.936 down up incorrect
BYSI.US BeyondSpring Inc 20210119 0 13 13.0768 12.55 12.79 337759 12.79 down down correct
BZUN.US Baozun Inc 20210119 0 35.71 36 34.14 34.68 2262656 34.68 down down correct
CAAS.US China Automotive Systems Inc 20210119 0 7.02 7.13 6.8021 7.04 176048 7.04 up up correct
CABA.US Cabaletta Bio Inc 20210119 0 13.32 14.42 13.22 14.33 79091 14.33 up up correct
CAC.US Camden National Corporation 20210119 0 38.62 38.62 37.78 38.43 39950 37.557 down down correct
CACC.US Credit Acceptance Corporation 20210119 0 355.88 356.47 320.19 339 411191 339 down up incorrect
CADCX.US CADCX 20210119 0 25.08 25.08 25.08 25.08 0 23.9547
CADE.US PA 20210119 0 26.2 26.37 26 26.37 3678 25.045 up down incorrect
CADEX.US CADEX 20210119 0 25.15 25.15 25.15 25.15 0 24.0248
CADFX.US CION Ares Diversified Credit Fund W 20210119 0 25.32 25.32 25.32 25.32 0 24.1969
CADSX.US CADSX 20210119 0 25.21 25.21 25.21 25.21 0 24.086
CADUX.US CADUX 20210119 0 25.26 25.26 25.26 25.26 0 24.1377
CADWX.US CADWX 20210119 0 25.17 25.17 25.17 25.17 0 24.0464
CAKE.US The Cheesecake Factory Incorporated 20210119 0 41.44 42.24 40.64 41.74 728386 41.74 up up correct
CALA.US Calithera Biosciences Inc 20210119 0 3.3 3.3299 3.09 3.1 2324777 3.1 down up incorrect
CALB.US California BanCorp 20210119 0 15.5 15.6 14.03 14.4 15657 14.4 down down correct
CALM.US Cal 20210119 0 36.57 36.8 36.095 36.38 281311 36.3473 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210119 0 31.76 32.55 31.76 32.14 34700 32.14 up up correct
CAMP.US CalAmp Corp 20210119 0 10.62 10.8 10.41 10.62 240484 10.62
CAMT.US Camtek Ltd 20210119 0 24.86 24.95 24.32 24.88 105522 24.88 up up correct
CAN.US Canaan Inc 20210119 0 5.0489 5.13 4.835 4.93 5893971 4.93 down down correct
CAPR.US Capricor Therapeutics Inc 20210119 0 5.13 5.85 5.0201 5.44 1702227 5.44 up down incorrect
CAR.US Avis Budget Group Inc 20210119 0 39.59 39.73 37.55 37.64 1225342 37.64 down down correct
CARA.US Cara Therapeutics Inc 20210119 0 18.63 20.26 18.6 20.07 1019682 20.07 up up correct
CARE.US Carter Bankshares Inc 20210119 0 12.19 12.19 11.79 11.98 60490 11.98 down up incorrect
CARG.US CarGurus Inc 20210119 0 32.16 32.7179 31.01 31.95 679421 31.95 down up incorrect
CARV.US Carver Bancorp Inc 20210119 0 7.62 8.28 7.495 7.8 686469 7.8 up down incorrect
CASA.US Casa Systems Inc 20210119 0 8 8.3798 7.975 8.31 496856 8.31 up up correct
CASH.US Meta Financial Group Inc 20210119 0 39.2 39.73 38.84 39.41 280865 39.2569 up up correct
CASI.US CASI Pharmaceuticals Inc 20210119 0 3.49 3.6 3.39 3.465 642598 3.465 down down correct
CASS.US Cass Information Systems Inc 20210119 0 42.2 42.822 40.3227 40.71 44526 39.7095 down down correct
CASY.US Casey's General Stores Inc 20210119 0 188.23 191.755 186.48 189.29 300558 187.9983 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210119 0 2.63 2.68 2.53 2.66 478828 15.96 up up correct
CATC.US Cambridge Bancorp 20210119 0 75.6 76.64 75.5 76.6 28291 74.494 up down incorrect
CATY.US Cathay General Bancorp 20210119 0 36.88 37.03 36.39 36.91 255655 36.0552 up up correct
CBAN.US Colony Bankcorp Inc 20210119 0 14.64 15.39 14.38 14.54 12041 14.1808 down down correct
CBAT.US CBAK Energy Technology Inc 20210119 0 6.63 7.18 6.25 7.14 9111203 7.14 up up correct
CBAY.US CymaBay Therapeutics Inc 20210119 0 6.2 6.2 5.87 5.9 1312607 5.9 down down correct
CBFV.US CB Financial Services Inc 20210119 0 19.52 19.8166 18.21 19.41 15963 18.5774 down down correct
CBIO.US Catalyst Biosciences Inc 20210119 0 6.735 6.74 6.51 6.62 97689 6.62 down up incorrect
CBLI.US Cleveland BioLabs Inc 20210119 0 3.55 3.78 3.55 3.74 737724 3.74 up up correct
CBMB.US CBM Bancorp Inc 20210119 0 13.78 13.8 13.78 13.8 722 12.917 up up correct
CBNK.US Capital Bancorp Inc 20210119 0 14.46 14.8946 14.35 14.5 24712 14.4416 up up correct
CBOE.US Cboe Global Markets Inc 20210119 0 96.8 98.57 96.48 97.45 690194 96.3033 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20210119 0 141.57 142.69 139.77 141.4 177385 139.0672 down down correct
CBSH.US Commerce Bancshares Inc 20210119 0 70.77 71.57 70.595 71.12 507709 66.7607 up up correct
CBTX.US CBTX Inc 20210119 0 27.86 28 27.47 27.53 22809 27.153 down down correct
CCAC.US WT 20210119 0 1.95 1.95 1.8 1.83 787956 1.83 down down correct
CCAP.US Crescent Capital BDC Inc 20210119 0 15.25 15.615 15.25 15.54 34700 14.1697 up up correct
CCB.US Coastal Financial Corporation 20210119 0 21.42 21.83 21.34 21.6 12762 21.6 up down incorrect
CCBG.US Capital City Bank Group Inc 20210119 0 25.86 25.86 24.79 25.08 14869 24.4823 down up incorrect
CCCC.US C4 Therapeutics Inc 20210119 0 39.51 41.065 38.685 39.53 133757 39.53 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210119 0 28.79 29.41 28.66 29.41 179611 27.3223 up up correct
CCEL.US Cryo 20210119 0 8 8.23 8 8.05 25500 8.05 up up correct
CCEP.US Coca 20210119 0 47.72 48.41 47.72 48.06 1092897 46.6584 up up correct
CCLFX.US CCLFX 20210119 0 10.39 10.39 10.39 10.39 0 9.7745
CCLP.US CSI Compressco LP 20210119 0 1.2 1.26 1.19 1.2 158603 1.176
CCMP.US CMC Materials Inc 20210119 0 169.52 173.39 167.665 172.69 178036 170.6211 up down incorrect
CCNC.US Code Chain New Continent Limited 20210119 0 2.07 2.17 2.07 2.1 137365 2.1 up up correct
CCNE.US CNB Financial Corporation 20210119 0 23.83 23.83 23.03 23.29 24640 22.6549 down down correct
CCNEP.US CNB Financial Corporation 20210119 0 26.15 26.18 25.82 25.84 5900 24.2146 down down correct
CCOI.US Cogent Communications Holdings Inc 20210119 0 59.84 60.87 59.21 60.04 309990 57.4308 up down incorrect
CCRN.US Cross Country Healthcare Inc 20210119 0 9.29 9.45 9.14 9.35 279144 9.35 up up correct
CCXI.US ChemoCentryx Inc 20210119 0 63.22 63.54 60.355 60.88 544151 60.88 down down correct
CD.US Chindata Group Holdings Limited 20210119 0 18.2 19.5 18.065 18.25 1309266 18.25 up up correct
CDAK.US Codiak BioSciences Inc 20210119 0 29.28 32 27.63 28.43 113096 28.43 down up incorrect
CDEV.US Centennial Resource Development Inc 20210119 0 2.5 2.65 2.36 2.39 7592019 2.39 down down correct
CDK.US CDK Global Inc 20210119 0 52.09 52.09 50.19 50.34 828192 49.6723 down down correct
CDLX.US Cardlytics Inc 20210119 0 116.42 118.33 111.75 116.74 540294 116.74 up up correct
CDMO.US Avid Bioservices Inc 20210119 0 13.62 14.2031 13.53 14.01 426166 14.01 up up correct
CDNA.US CareDx Inc 20210119 0 89.3 93.49 88.5001 93.33 673828 93.33 up up correct
CDNS.US Cadence Design Systems Inc 20210119 0 135.83 137.98 134.85 137.62 947628 137.62 up up correct
CDTX.US Cidara Therapeutics Inc 20210119 0 2.37 2.485 2.35 2.46 273126 2.46 up up correct
CDW.US CDW Corporation 20210119 0 133.45 134.88 130.01 132.97 784341 131.7106 down up incorrect
CDXC.US ChromaDex Corporation 20210119 0 4.71 4.7201 4.63 4.705 147171 4.705 down down correct
CDXS.US Codexis Inc 20210119 0 25.81 26.9 25.81 26.4 752496 26.4 up up correct
CDZI.US Cadiz Inc 20210119 0 11.02 11.04 10.96 11.01 71052 11.01 down up incorrect
CECE.US CECO Environmental Corp 20210119 0 7.74 7.865 7.6884 7.81 140720 7.81 up up correct
CEDAX.US CEDAX 20210119 0 26.69 26.69 26.69 26.69 0 25.7892
CEDIX.US Destra International & Event 20210119 0 26.7 26.7 26.7 26.7 0 19.136
CEDLX.US CEDLX 20210119 0 26.67 26.67 26.67 26.67 0 25.8171
CEDTX.US CEDTX 20210119 0 26.64 26.64 26.64 26.64 0 25.8286
CELC.US Celcuity Inc 20210119 0 12.59 14.1153 12.59 13.99 9421 13.99 up up correct
CELH.US Celsius Holdings Inc 20210119 0 67.04 69.7 63.55 69.58 1334132 69.58 up up correct
CELU.US Celularity Inc 20210119 0 10.57 10.58 10.35 10.39 654000 10.39 down down correct
CEMI.US Chembio Diagnostics Inc 20210119 0 5.99 5.99 5.74 5.77 872738 5.77 down down correct
CENT.US Central Garden & Pet Company 20210119 0 41.38 41.54 40.9 41.3 76788 41.3 down down correct
CENTA.US Central Garden & Pet Company 20210119 0 38.06 38.27 37.665 37.98 254018 37.98 down down correct
CENX.US Century Aluminum Company 20210119 0 13.35 13.53 12.66 12.71 721865 12.71 down down correct
CERC.US Cerecor Inc 20210119 0 2.8 2.96 2.71 2.9 1926100 2.9 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210119 0 14.5 14.73 14.36 14.48 110677 14.48 down up incorrect
CERN.US Cerner Corporation 20210119 0 79.38 80.0261 78.76 79.51 1332912 78.5789 up down incorrect
CERS.US Cerus Corporation 20210119 0 7.35 7.54 7.16 7.28 2000066 7.28 down up incorrect
CERT.US Certara Inc 20210119 0 36.67 38.59 36.67 37.2 529345 37.2 up up correct
CETX.US Cemtrex Inc 20210119 0 1.6 1.67 1.58 1.63 1259923 1.63 up down incorrect
CETXP.US Cemtrex Inc 20210119 0 2.5 2.5 2.1 2.1 4181 1.9048 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210119 0 0.1199 0.12 0.1001 0.1159 38037 0.1159 down down correct
CEVA.US CEVA Inc 20210119 0 56.5635 65.6753 56.5635 63.26 1199095 63.26 up down incorrect
CFAC.US CF Finance Acquisition Corp. III 20210119 0 13 13 12.15 12.39 771969 12.39 down down correct
CFB.US CrossFirst Bankshares Inc 20210119 0 12.14 12.14 11.81 11.92 108391 11.92 down down correct
CFBK.US CF Bankshares Inc 20210119 0 17.28 17.31 17.14 17.2 4747 17.0827 down up incorrect
CFFI.US C&F Financial Corporation 20210119 0 39.51 40.03 39 40.03 10908 38.8156 up up correct
CFFN.US Capitol Federal Financial Inc 20210119 0 13.26 13.275 13.03 13.15 526641 12.4083 down down correct
CFIVU.US CF Acquisition Corp. IV 20210119 0 10.8 10.98 10.77 10.88 721100 10.88 up up correct
CFMS.US Conformis Inc 20210119 0 1.3035 1.36 1.13 1.32 5065100 1.32 up up correct
CFRX.US ContraFect Corporation 20210119 0 5.24 5.3 5.15 5.19 178126 5.19 down down correct
CG.US The Carlyle Group Inc 20210119 0 34.02 34.6911 34.02 34.28 1048577 33.5425 up down incorrect
CGBD.US TCG BDC Inc 20210119 0 11.31 11.3598 11.1 11.15 196023 9.989 down down correct
CGC.US Canopy Growth Corporation 20210119 0 33.63 33.98 32.35 33.56 4166768 33.56 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210119 0 24.23 24.23 24.23 24.23 0 23.4835
CGEM.US Cullinan Oncology Inc 20210119 0 34.72 35.99 32.63 33.88 149751 33.88 down down correct
CGEN.US Compugen Ltd 20210119 0 13.2 13.72 13.15 13.5 1212429 13.5 up up correct
CGNX.US Cognex Corporation 20210119 0 85.11 85.96 84.16 85.39 1058285 85.1325 up up correct
CGO.US Calamos Global Total Return Fund 20210119 0 15.31 15.8 15.31 15.605 29366 14.4735 up up correct
CGRN.US Capstone Green Energy Corporation 20210119 0 12.09 12.38 11.57 12.05 539364 12.05 down down correct
CHCI.US Comstock Holding Companies Inc 20210119 0 3.26 3.34 3.1863 3.29 42312 3.29 up up correct
CHCO.US City Holding Company 20210119 0 71.74 72.07 71 71.59 55628 69.9853 down down correct
CHDN.US Churchill Downs Incorporated 20210119 0 209.46 212.7399 207.11 210.27 163470 209.6254 up up correct
CHEF.US The Chefs' Warehouse Inc 20210119 0 26.8 27.1617 25.875 26.19 478693 26.19 down down correct
CHEK.US Check 20210119 0 1.78 1.79 1.62 1.74 10639600 1.74 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210119 0 13.84 13.95 13.8 13.94 294945 12.9299 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210119 0 129.02 129.415 126.75 127.63 668865 127.63 down down correct
CHMG.US Chemung Financial Corporation 20210119 0 33.7791 36.16 33.7791 35.38 16754 34.4386 up up correct
CHNG.US Change Healthcare Inc 20210119 0 24 24.11 23.91 24 4531898 24
CHNGU.US Change Healthcare Inc 20210119 0 81.41 81.48 81.41 81.48 500 78.2328 up up correct
CHNR.US China Natural Resources Inc 20210119 0 2.26 3.09 2.18 2.33 23674990 2.33 up down incorrect
CHPM.US CHP Merger Corp 20210119 0 10.54 10.54 10.35 10.36 200373 10.36 down down correct
CHPMU.US CHP Merger Corp 20210119 0 10.9 10.9 10.82 10.82 350 10.82 down down correct
CHPMW.US CHP Merger Corp 20210119 0 1.51 1.51 1.23 1.29 433231 1.29 down down correct
CHRS.US Coherus BioSciences Inc 20210119 0 17.87 18.35 17.76 18.03 1090578 18.03 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210119 0 96.06 97.99 95.56 96.44 1608635 94.335 up down incorrect
CHSCL.US CHS Inc 20210119 0 29.05 29.26 29.05 29.26 21479 27.4394 up up correct
CHSCM.US CHS Inc 20210119 0 27.82 27.84 27.38 27.78 9289 26.1494 down down correct
CHSCN.US CHS Inc 20210119 0 27.94 27.94 27.62 27.85 10039 26.1353 down down correct
CHSCO.US CHS Inc 20210119 0 28.3 28.4 28.07 28.4 11017 26.5116 up up correct
CHSCP.US CHS Inc 20210119 0 29.77 29.77 29.4501 29.6 8407 27.7232 down down correct
CHTR.US Charter Communications Inc 20210119 0 628.11 633.95 623.37 633.27 1052015 633.27 up up correct
CHUY.US Chuy's Holdings Inc 20210119 0 33.27 34.37 32.72 34.07 133488 34.07 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210119 0 9.72 9.96 9.7 9.89 286880 9.1219 up up correct
CHX.US ChampionX Corporation 20210119 0 18.01 18.02 17.47 17.71 1152496 17.71 down down correct
CHY.US Calamos Convertible and High Income Fund 20210119 0 14.67 14.86 14.66 14.84 367948 13.7632 up up correct
CIDM.US Cinedigm Corp 20210119 0 0.839 1.15 0.831 1.1 69930180 1.1 up up correct
CIGI.US Colliers International Group Inc 20210119 0 87 91.16 86.99 90.13 75053 89.9989 up up correct
CIH.US China Index Holdings Limited 20210119 0 2.03 2.05 2.03 2.04 63361 2.04 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210119 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210119 0 92.821 94.62 92.821 93.77 772146 91.7461 up down incorrect
CIVB.US Civista Bancshares Inc 20210119 0 18.98 19.08 18.6 18.8 22976 18.4877 down down correct
CIZN.US Citizens Holding Company 20210119 0 20.265 20.5217 19.99 20.28 4126 19.2825 up down incorrect
CJJD.US China Jo 20210119 0 1.14 1.15 1.1 1.12 389774 1.12 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20210119 0 3.43 3.46 3.21 3.365 1065454 3.365 down down correct
CLAR.US Clarus Corporation 20210119 0 15.89 15.89 15.345 15.785 146564 15.7143 down down correct
CLBK.US Columbia Financial Inc 20210119 0 16.1 16.2 15.84 16 148451 16 down down correct
CLBS.US Caladrius Biosciences Inc 20210119 0 1.61 1.66 1.55 1.63 568251 1.63 up down incorrect
CLBT.US Cellebrite DI 20210119 0 10.56 10.69 10.42 10.63 688100 10.63 up up correct
CLDB.US Cortland Bancorp 20210119 0 18.075 18.74 18.07 18.74 651 18.3733 up down incorrect
CLDX.US Celldex Therapeutics Inc 20210119 0 17.56 18.33 17.46 17.94 422235 17.94 up up correct
CLEU.US China Liberal Education Holdings Limited 20210119 0 3.89 3.89 3.655 3.75 181422 3.75 down down correct
CLFD.US Clearfield Inc 20210119 0 27.79 28.19 26.9825 28.15 92369 28.15 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20210119 0 15.8 15.8 13.25 13.5 59738 13.5 down down correct
CLIR.US ClearSign Technologies Corporation 20210119 0 4.1 4.18 3.92 3.93 263660 3.93 down down correct
CLLS.US Cellectis S.A 20210119 0 34.09 34.2 32.71 33.25 555504 33.25 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210119 0 3.2 3.36 3.19 3.25 82626 3.25 up up correct
CLNE.US Clean Energy Fuels Corp 20210119 0 10 10.025 9.52 9.94 6626720 9.94 down up incorrect
CLNN.US Clene Inc 20210119 0 6.95 6.95 6.55 6.8 82411 6.8 down down correct
CLNNW.US Clene Inc 20210119 0 0.8 0.8 0.7 0.7211 71830 0.7211 down down correct
CLOV.US Clover Health Investments Corp 20210119 0 13.69 14.28 13.2707 13.75 13329634 13.75 up up correct
CLPS.US CLPS Incorporation 20210119 0 3.41 3.48 3.36 3.39 149973 3.39 down up incorrect
CLPT.US ClearPoint Neuro Inc 20210119 0 18.11 20.56 18.11 19.27 623557 19.27 up up correct
CLRB.US Cellectar Biosciences Inc 20210119 0 2.05 2.0515 1.93 1.96 2191105 1.96 down down correct
CLRO.US ClearOne Inc 20210119 0 2.41 2.47 2.31 2.39 72117 2.39 down down correct
CLSD.US Clearside Biomedical Inc 20210119 0 4.1 4.32 3.95 4.2 1537745 4.2 up up correct
CLSK.US CleanSpark Inc 20210119 0 30.255 31.65 28.1 30.56 3463810 30.56 up up correct
CLSN.US Celsion Corporation 20210119 0 0.878 0.9489 0.831 0.911 3744048 0.911 up up correct
CLVR.US Clever Leaves Holdings Inc 20210119 0 10.25 10.7 9.92 10.2 824100 10.2 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20210119 0 2.16 2.26 2.02 2.18 123800 2.18 up down incorrect
CLVS.US Clovis Oncology Inc 20210119 0 5.69 6.37 5.57 6.12 8787523 6.12 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210119 0 2.454 2.592 2.4 2.514 242725 2.3803 up up correct
CLXT.US Calyxt Inc 20210119 0 7.35 8.6613 7.3 8.11 1991172 8.11 up up correct
CMBM.US Cambium Networks Corporation 20210119 0 28.36 29.55 28.36 29.36 205609 29.36 up up correct
CMCO.US Columbus McKinnon Corporation 20210119 0 41.08 41.875 40.215 41.76 90246 41.5497 up up correct
CMCSA.US Comcast Corporation 20210119 0 48.67 49.09 48.31 48.845 18946301 48.2009 up up correct
CMCT.US CIM Commercial Trust Corporation 20210119 0 13.8 14.05 13.47 13.95 18886 13.4647 up up correct
CME.US CME Group Inc 20210119 0 193.22 194.35 191.0301 192.2 1528190 186.2965 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210119 0 16.54 16.6 16.15 16.23 282400 16.23 down down correct
CMII.US CM Life Sciences II Inc 20210119 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210119 0 9.7 10.1914 9.42 9.42 294998 9.42 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210119 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210119 0 34.24 34.88 32 33.44 7483 33.44 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210119 0 12.9 13.4853 12.5 13.215 17226 13.215 up up correct
CMPR.US Cimpress plc 20210119 0 94.52 95.77 93.36 94.97 85449 94.97 up up correct
CMPS.US COMPASS Pathways plc 20210119 0 44.84 45.89 43.91 45.33 325635 45.33 up up correct
CMRX.US Chimerix Inc 20210119 0 8.01 8.4983 7.95 8.1 640790 8.1 up up correct
CMTL.US Comtech Telecommunications Corp 20210119 0 22.12 22.705 21.82 22.55 354217 22.2609 up up correct
CNBKA.US Century Bancorp Inc 20210119 0 80.625 81.25 79.25 79.6 15154 79.0368 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210119 0 12.18 12.18 10.71 10.9 481178 10.9 down down correct
CNDT.US Conduent Incorporated 20210119 0 4.9 5.035 4.78 5.03 1813631 5.03 up up correct
CNET.US ZW Data Action Technologies Inc 20210119 0 2.41 2.5 2.35 2.4 1496982 2.4 down down correct
CNFR.US Conifer Holdings Inc 20210119 0 3.16 3.2399 2.92 2.94 39803 2.94 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210119 0 24.47 24.47 24.137 24.47 1127 22.8543
CNNB.US Cincinnati Bancorp Inc 20210119 0 11.85 12 11.85 12 556 12 up up correct
CNOB.US ConnectOne Bancorp Inc 20210119 0 22.11 22.18 21.49 21.78 94118 21.4482 down down correct
CNRLX.US CNRLX 20210119 0 11.59 11.59 11.59 11.59 0 11.59
CNROX.US CNROX 20210119 0 10.35 10.35 10.35 10.35 0 9.5997
CNSL.US Consolidated Communications Holdings Inc 20210119 0 5.58 5.685 5.48 5.62 374940 5.62 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210119 0 1.96 2.04 1.91 2.02 2776773 2.02 up up correct
CNTG.US Centogene N.V 20210119 0 11.85 12.14 11.45 11.65 113035 11.65 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210119 0 198 198 185 194 74200 194 down down correct
CNTY.US Century Casinos Inc 20210119 0 7.4 7.4114 6.79 6.8 486616 6.8 down up incorrect
CNXC.US Concentrix Corporation 20210119 0 120.22 123.478 113.611 114.99 327400 114.834 down down correct
CNXN.US PC Connection Inc 20210119 0 52.02 52.595 50.92 51.24 54282 50.2084 down down correct
COCP.US Cocrystal Pharma Inc 20210119 0 1.686 2.45 1.58 2.19 26821039 2.19 up down incorrect
CODA.US Coda Octopus Group Inc 20210119 0 5.99 5.99 5.83 5.885 17509 5.885 down down correct
CODX.US Co 20210119 0 11 12.02 10.82 11.815 2717220 11.815 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20210119 0 30.1 30.96 30.06 30.36 4221 29.2828 up down incorrect
COGT.US Cogent Biosciences Inc 20210119 0 12.05 12.48 12 12.17 265480 12.17 up up correct
COHR.US Coherent Inc 20210119 0 198.65 213.05 194.07 197.01 5019834 197.01 down down correct
COHU.US Cohu Inc 20210119 0 45.68 48.09 45.52 48 622524 48 up up correct
COKE.US Coca 20210119 0 255.78 258.9377 254.25 255.56 20414 254.7907 down down correct
COLB.US Columbia Banking System Inc 20210119 0 41.93 42.465 41.205 41.99 350556 40.8248 up up correct
COLL.US Collegium Pharmaceutical Inc 20210119 0 24.26 24.83 23.84 24.06 571620 24.06 down down correct
COLM.US Columbia Sportswear Company 20210119 0 93.68 93.99 91.33 91.41 180003 90.5005 down down correct
COMM.US CommScope Holding Company Inc 20210119 0 14.87 15.05 14.7 14.85 1554338 14.85 down down correct
COMS.US COMSovereign Holding Corp 20210119 0 1.97 2.09 1.9 1.99 15709 5.97 up up correct
CONE.US CyrusOne Inc 20210119 0 72.64 73.19 72.01 72.52 659581 70.9872 down down correct
CONN.US Conn's Inc 20210119 0 14.57 14.7 13.39 13.67 370242 13.67 down down correct
CONX.US CONX Corp 20210119 0 10.55 10.66 10.48 10.52 906500 10.52 down down correct
CONXU.US CONX Corp 20210119 0 10.9 11.12 10.88 10.92 134285 10.92 up up correct
CONXW.US CONX Corp 20210119 0 2.06 2.06 1.8 1.826 331931 1.826 down down correct
COOLU.US Corner Growth Acquisition Corp 20210119 0 10.69 10.75 10.56 10.6 268492 10.6 down down correct
COOP.US Mr. Cooper Group Inc 20210119 0 29.06 29.3 28.35 28.73 755098 28.73 down down correct
CORE.US Core 20210119 0 32.77 34.715 32.3852 34.63 306014 34.315 up up correct
CORT.US Corcept Therapeutics Incorporated 20210119 0 28.47 29.28 28.44 28.75 466933 28.75 up down incorrect
COST.US Costco Wholesale Corporation 20210119 0 362.355 362.95 352.44 354.47 4533829 351.7856 down down correct
COUP.US Coupa Software Incorporated 20210119 0 332.58 334.62 325.13 333.92 1136195 333.92 up up correct
COWN.US Cowen Inc 20210119 0 30.0679 30.7899 28.95 29.49 520976 29.1858 down up incorrect
COWNL.US Cowen Group Inc 20210119 0 27 27.22 27 27.22 4604 25.3395 up up correct
CPHC.US Canterbury Park Holding Corporation 20210119 0 13.3 13.3 13.04 13.26 2291 13.26 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20210119 0 3.27 3.28 3.19 3.1952 19338 3.1952 down down correct
CPLP.US Capital Product Partners L.P 20210119 0 9.44 9.82 9.44 9.55 170178 9.2265 up up correct
CPRDX.US CPRDX 20210119 0 10.23 10.23 10.23 10.23 0 9.7766
CPREX.US CPREX 20210119 0 10.23 10.23 10.23 10.23 0 9.7585
CPRSX.US CPRSX 20210119 0 10.23 10.23 10.23 10.23 0 9.8352
CPRT.US Copart Inc 20210119 0 116.11 117.17 115.35 116.09 903353 116.09 down down correct
CPRTX.US CPRTX 20210119 0 10.22 10.22 10.22 10.22 0 9.82
CPRX.US Catalyst Pharmaceuticals Inc 20210119 0 3.51 3.6 3.45 3.58 1554619 3.58 up up correct
CPSH.US CPS Technologies Corporation 20210119 0 9.7 9.99 8.5701 9.58 2554421 9.58 down up incorrect
CPSI.US Computer Programs and Systems Inc 20210119 0 29.21 29.48 28.9685 29.34 65825 29.34 up up correct
CPSS.US Consumer Portfolio Services Inc 20210119 0 4.54 4.65 4.49 4.6 15135 4.6 up up correct
CPTAG.US Capitala Finance Corp 20210119 0 24.45 24.45 24.2 24.2 507 22.8627 down down correct
CPTAL.US Capitala Finance Corp 20210119 0 24.12 24.41 24.0001 24.22 5077 22.8209 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210119 0 17.81 18.45 17.6 18.28 73600 16.8527 up up correct
CRAI.US CRA International Inc 20210119 0 58.25 59.2 57.1 57.85 21678 57.1147 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210119 0 1.7524 1.8 1.66 1.73 5538389 1.73 down down correct
CRDF.US Cardiff Oncology Inc 20210119 0 13.86 13.9 11.54 11.6 6528572 11.6 down down correct
CRDFX.US CRDFX 20210119 0 24.23 24.23 24.23 24.23 0 23.4845
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210119 0 24.23 24.23 24.23 24.23 0 23.101
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210119 0 3.27 3.43 3.27 3.3 129705 3.3 up up correct
CRDLX.US CRDLX 20210119 0 24.22 24.22 24.22 24.22 0 23.4755
CRDTX.US Griffin Inst Access Credit Fund CL A 20210119 0 24.23 24.23 24.23 24.23 0 23.4845
CREDX.US CREDX 20210119 0 10.44 10.44 10.44 10.44 0 9.9819
CREG.US China Recycling Energy Corporation 20210119 0 6.23 6.28 5.68 5.94 311306 5.94 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210119 0 6.12 6.48 6.09 6.39 536339 6.39 up up correct
CREX.US Creative Realities Inc 20210119 0 1.62 1.68 1.54 1.64 303929 1.64 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210119 0 0.2 0.2 0.18 0.1989 3820 0.1989 down down correct
CRIS.US Curis Inc 20210119 0 13.099 13.44 12.11 12.34 3073887 12.34 down down correct
CRKN.US Crown ElectroKinetics Corp 20210119 0 3.85 5.25 3.85 5.25 2237 5.25 up up correct
CRMD.US CorMedix Inc 20210119 0 8.92 9 8.65 8.99 359199 8.99 up up correct
CRMT.US America's Car 20210119 0 122.27 122.89 119.26 121.5 82591 121.5 down down correct
CRNC.US Cerence Inc 20210119 0 124.4043 126.1199 114.47 119.05 782811 119.05 down down correct
CRNT.US Ceragon Networks Ltd 20210119 0 6.21 6.9 5.8 6.46 44048560 6.46 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210119 0 14.52 15.0941 14.52 15.09 435162 15.09 up up correct
CRON.US Cronos Group Inc 20210119 0 11.13 11.2 10.73 11.09 4573449 11.09 down down correct
CROX.US Crocs Inc 20210119 0 75.91 77.11 74.41 76.12 773789 76.12 up up correct
CRSP.US CRISPR Therapeutics AG 20210119 0 207.09 208.18 194.22 198.29 2427204 198.29 down up incorrect
CRSR.US Corsair Gaming Inc 20210119 0 39.19 39.5 36.4 37.73 2641904 37.73 down down correct
CRTD.US Creatd Inc 20210119 0 4.48 5.276 4.48 4.7365 500380 4.7365 up up correct
CRTDW.US Creatd Inc 20210119 0 2.22 3.09 2.22 2.25 7762 2.25 up up correct
CRTO.US Criteo S.A 20210119 0 19.47 19.8 19.06 19.34 416880 19.34 down up incorrect
CRTX.US Cortexyme Inc 20210119 0 32.99 33.79 32.61 33.05 185694 33.05 up up correct
CRUS.US Cirrus Logic Inc 20210119 0 99.81 101.666 99.41 101.35 480937 101.35 up up correct
CRVL.US CorVel Corporation 20210119 0 105.86 108.04 105.59 106.42 29237 106.42 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210119 0 4.06 4.06 3.71 3.71 517298 3.71 down down correct
CRWD.US CrowdStrike Holdings Inc 20210119 0 224 224.66 217.51 221.92 3662919 221.92 down down correct
CRWS.US Crown Crafts Inc 20210119 0 7.28 7.32 7.207 7.25 34293 6.625 down down correct
CSBR.US Champions Oncology Inc 20210119 0 11.4 11.67 10.8625 11.53 29726 11.53 up down incorrect
CSCO.US Cisco Systems Inc 20210119 0 45.33 45.63 44.77 45.19 28868850 44.2613 down down correct
CSCW.US Color Star Technology Co. Ltd 20210119 0 0.7915 0.809 0.76 0.7749 5374289 0.7749 down down correct
CSGP.US CoStar Group Inc 20210119 0 859.85 877.825 851.24 871.97 302795 87.197 up up correct
CSGS.US CSG Systems International Inc 20210119 0 43.59 44.52 43.35 44.4 182259 43.4806 up up correct
CSII.US Cardiovascular Systems Inc 20210119 0 45.24 45.87 44.63 45.08 218813 45.08 down down correct
CSIQ.US Canadian Solar Inc 20210119 0 53.39 55.08 52 55.03 2219750 55.03 up up correct
CSPI.US CSP Inc 20210119 0 11 14.33 10.7701 12.76 76832 12.76 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210119 0 15.7 15.84 15.67 15.8 285097 14.7604 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210119 0 25.99 26.5 25.61 26.31 95626 26.31 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210119 0 25.51 25.869 25.51 25.7 9400 23.4598 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210119 0 25.1 25.18 24.9 25.1 12713 22.9607
CSTE.US Caesarstone Ltd 20210119 0 13.23 13.23 13 13.05 136368 12.7746 down down correct
CSTL.US Castle Biosciences Inc 20210119 0 75.47 80.4 75.47 78.29 224477 78.29 up up correct
CSTR.US Capstar Financial Holdings Inc 20210119 0 15.58 15.74 15.36 15.6 49661 15.4174 up up correct
CSWC.US Capital Southwest Corporation 20210119 0 18.49 18.5 18.22 18.32 142339 16.5811 down down correct
CSWI.US CSW Industrials Inc 20210119 0 126.41 127.635 124.22 125.45 94561 124.8646 down down correct
CSX.US CSX Corporation 20210119 0 93.73 94.35 92.54 92.66 3105703 30.5423 down up incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20210119 0 10.65 10.84 10.59 10.75 424357 10.75 up up correct
CTAS.US Cintas Corporation 20210119 0 325.68 326.6 319.69 322.04 570337 319.1657 down down correct
CTBI.US Community Trust Bancorp Inc 20210119 0 39.61 39.8 38.8428 39.46 116627 38.0522 down down correct
CTG.US Computer Task Group Incorporated 20210119 0 6.52 6.85 6.52 6.75 39951 6.75 up up correct
CTHR.US Charles & Colvard Ltd 20210119 0 1.37 1.37 1.3 1.33 175663 1.33 down down correct
CTIB.US Yunhong CTI Ltd 20210119 0 1.9 1.96 1.88 1.92 130714 1.92 up up correct
CTIC.US CTI BioPharma Corp 20210119 0 3.22 3.23 3.115 3.17 539552 3.17 down down correct
CTLP.US Cantaloupe Inc 20210119 0 10.53 10.97 10.37 10.83 250216 10.83 up up correct
CTMX.US CytomX Therapeutics Inc 20210119 0 8 8.55 7.97 8.48 609454 8.48 up up correct
CTRE.US CareTrust REIT Inc 20210119 0 22.75 22.75 22.0449 22.39 516634 21.3563 down down correct
CTRM.US Castor Maritime Inc 20210119 0 0.3498 0.3687 0.3349 0.3409 18524850 3.409 down down correct
CTRN.US Citi Trends Inc 20210119 0 62.46 64.5 62.46 63.21 196208 63.21 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210119 0 80.39 80.985 79.19 79.76 2667933 78.7575 down down correct
CTSO.US Cytosorbents Corporation 20210119 0 8.64 8.9978 8.61 8.75 767816 8.75 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20210119 0 1.15 1.19 1.12 1.19 1092215 1.19 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210119 0 0.3599 0.36 0.3501 0.36 15343 0.36 up up correct
CTXS.US Citrix Systems Inc 20210119 0 132.49 137.01 130.56 135.36 3263308 133.4638 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210119 0 5.8731 6.0289 5.8318 5.8835 78528 4.9564 up up correct
CUE.US Cue Biopharma Inc 20210119 0 12.84 14.775 12.7457 14.67 616884 14.67 up down incorrect
CUEN.US Cuentas Inc 20210119 0 2.85 2.85 2.85 2.85 1 7.125
CULL.US Cullman Bancorp Inc. Common Stock 20210119 0 22 22 22 22 0 21.6857
CURI.US CuriosityStream Inc 20210119 0 19.24 20.01 18.2879 19.91 2685790 19.91 up up correct
CURIW.US CuriosityStream Inc 20210119 0 7.25 8.4 6.72 8.31 873048 8.31 up up correct
CUTR.US Cutera Inc 20210119 0 25.5 26.99 25.47 25.76 140716 25.76 up up correct
CVAC.US CureVac N.V 20210119 0 101 106.7199 100.505 103.23 403603 103.23 up up correct
CVBF.US CVB Financial Corp 20210119 0 21.17 21.58 20.3 21.49 387133 20.7741 up up correct
CVCO.US Cavco Industries Inc 20210119 0 189.19 190.17 185.61 187.26 28124 187.26 down up incorrect
CVCY.US Central Valley Community Bancorp 20210119 0 16.15 16.33 16.15 16.22 25591 15.8371 up up correct
CVET.US Covetrus Inc 20210119 0 36.61 37 35.52 36.55 1266682 36.55 down down correct
CVGI.US Commercial Vehicle Group Inc 20210119 0 8.89 8.89 8.57 8.59 154835 8.59 down down correct
CVGW.US Calavo Growers Inc 20210119 0 74.25 74.74 72.95 73.5 90001 71.4856 down down correct
CVLG.US Covenant Logistics Group Inc 20210119 0 15.89 16.16 15.51 15.7 48487 15.7 down up incorrect
CVLT.US Commvault Systems Inc 20210119 0 57.45 58.81 57.45 58.42 287053 58.42 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210119 0 17.8 17.8 17.5459 17.62 13348 17.1423 down down correct
CVV.US CVD Equipment Corporation 20210119 0 4.69 5.09 4.55 5.08 139401 5.08 up up correct
CWBC.US Community West Bancshares 20210119 0 8.878 8.9 8.8 8.9 2597 8.6997 up up correct
CWBR.US CohBar Inc 20210119 0 1.4 1.42 1.37 1.41 372496 1.41 up up correct
CWCO.US Consolidated Water Co. Ltd 20210119 0 13.08 13.09 12.8 12.98 80618 12.711 down down correct
CWST.US Casella Waste Systems Inc 20210119 0 55.51 57.1 54.79 56.93 349991 56.93 up up correct
CXDC.US China XD Plastics Company Limited 20210119 0 1.11 1.1399 1.0895 1.13 397327 1.13 up up correct
CXDO.US Crexendo Inc 20210119 0 7.11 7.49 7 7.03 43851 7.03 down down correct
CYAD.US Celyad Oncology SA 20210119 0 8.97 9 8.4 8.75 82460 8.75 down down correct
CYAN.US Cyanotech Corporation 20210119 0 3.13 3.21 3.13 3.19 10092 3.19 up up correct
CYBE.US CyberOptics Corporation 20210119 0 26 27.16 25.87 26.91 132865 26.91 up up correct
CYBR.US CyberArk Software Ltd 20210119 0 161.7 166.08 157.68 164.07 539624 164.07 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210119 0 7.41 7.77 7.11 7.55 469114 7.55 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210119 0 3.25 3.415 3.2247 3.33 188926 3.33 up up correct
CYPS.US Cyclo3pss Corporation 20210119 0 0.0032 0.0032 0.0029 0.0029 36600 0.0029 down down correct
CYRN.US Cyren Ltd 20210119 0 1.25 1.41 1.23 1.38 6882586 1.38 up up correct
CYRX.US Cryoport Inc 20210119 0 64.86 65.11 62.58 64.18 474228 64.18 down down correct
CYTH.US Cyclo Therapeutics Inc 20210119 0 5.78 6 5.38 5.94 442303 5.94 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210119 0 1.75 1.825 1.667 1.67 2800 1.67 down down correct
CYTK.US Cytokinetics Incorporated 20210119 0 19.04 19.97 18.91 19.89 851048 19.89 up up correct
CYTO.US Auris Medical Holding Ltd 20210119 0 2.62 2.68 2.58 2.63 442778 2.63 up up correct
CYXT.US Cyxtera Technologies Inc 20210119 0 10.73 10.85 10.641 10.7 323501 10.7 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210119 0 2.39 2.39 1.99 2.09 218793 2.09 down down correct
CZNC.US Citizens & Northern Corporation 20210119 0 20.78 21.2199 20.5 20.84 31162 19.8837 up up correct
CZR.US Caesars Entertainment Inc 20210119 0 80.18 82.15 79.05 80.67 3724455 80.67 up up correct
CZWI.US Citizens Community Bancorp Inc 20210119 0 11.19 11.19 11.1 11.1 4283 10.8694 down down correct
DADA.US Dada Nexus Limited 20210119 0 44.57 47 43.91 44.89 2301760 44.89 up up correct
DAKT.US Daktronics Inc 20210119 0 5.31 5.4 5.175 5.21 172252 5.21 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210119 0 1.97 1.98 1.91 1.91 16120 7.1507 down down correct
DARE.US Daré Bioscience Inc 20210119 0 1.44 2.68 1.41 2.36 44003520 2.36 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210119 0 10.33 10.51 10.33 10.5 564087 10.5 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210119 0 10.9999 11 10.948 11 76349 11 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210119 0 1.7 1.75 1.54 1.6101 120551 1.6101 down down correct
DBVT.US DBV Technologies S.A 20210119 0 7.37 7.38 6.12 6.57 4750990 6.57 down up incorrect
DBX.US Dropbox Inc 20210119 0 22.25 22.34 21.68 21.77 6999005 21.77 down down correct
DCBO.US Docebo Inc 20210119 0 55.67 55.77 54.16 55.33 22300 55.33 down down correct
DCOM.US Dime Community Bancshares Inc 20210119 0 17.6 17.76 17.34 17.68 86719 17.1459 up up correct
DCOMP.US Dime Community Bancshares Inc 20210119 0 25.5 25.7 25.255 25.69 4800 24.3504 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210119 0 50.46 51.21 49 49.46 373312 49.46 down down correct
DCT.US Duck Creek Technologies Inc 20210119 0 46.55 48.08 46.25 48.08 417890 48.08 up up correct
DCTH.US Delcath Systems Inc 20210119 0 16.32 16.77 16 16.6 74323 16.6 up down incorrect
DDOG.US Datadog Inc 20210119 0 100.98 101.09 97.22 99.09 2070471 99.09 down down correct
DENN.US Denny's Corporation 20210119 0 16.45 17.07 16.45 16.94 1410861 16.94 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210119 0 1.09 1.09 1.01 1.04 3630280 1.04 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210119 0 11.03 11.26 10.85 11 79399 11 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210119 0 11.05 11.42 10.95 11.28 75310 11.28 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210119 0 2.06 2.06 1.85 1.85 30469 1.85 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210119 0 0.74 0.76 0.72 0.73 137870 0.73 down down correct
DGICA.US Donegal Group Inc 20210119 0 14.13 14.28 14.07 14.1 137792 13.5072 down down correct
DGICB.US Donegal Group Inc 20210119 0 12.97 12.97 12.05 12.8912 1365 12.5176 down down correct
DGII.US Digi International Inc 20210119 0 19.29 19.74 19.23 19.5 170721 19.5 up up correct
DGLY.US Digital Ally Inc 20210119 0 3.06 3.12 2.85 2.98 13195980 2.98 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210119 0 12.9 13.02 12.55 12.73 320151 12.73 down down correct
DHC.US Diversified Healthcare Trust 20210119 0 4.7 4.72 4.34 4.44 1386865 4.4086 down down correct
DHCNI.US DHCNI 20210119 0 23.5 23.53 23.31 23.53 22400 22.5169 up up correct
DHCNL.US Diversified Healthcare Trust 20210119 0 24.46 24.46 24.19 24.21 22095 24.21 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210119 0 153.38 153.38 151.795 152.22 7574 149.6385 down down correct
DIOD.US Diodes Incorporated 20210119 0 77.82 79.68 77.7309 79.52 181794 79.52 up down incorrect
DISCA.US Discovery Inc 20210119 0 36.17 36.84 35.69 36.15 10095890 36.15 down down correct
DISCB.US Discovery Inc 20210119 0 37.6 37.6 37.6 37.6 400 37.6
DISCK.US Discovery Inc 20210119 0 31.81 32.21 31.44 31.85 3898615 31.85 up up correct
DISH.US DISH Network Corporation 20210119 0 33.07 33.44 32.56 32.69 2958201 32.69 down down correct
DJCO.US Daily Journal Corporation 20210119 0 340 340.25 335 339 3941 339 down down correct
DKNG.US DraftKings Inc 20210119 0 53.83 53.92 50.78 51.29 16063766 51.29 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210119 0 10.95 10.95 10.83 10.85 165400 10.85 down down correct
DLHC.US DLH Holdings Corp 20210119 0 11.12 11.275 9.655 10.02 267842 10.02 down up incorrect
DLPN.US Dolphin Entertainment Inc 20210119 0 3.99 3.99 3.76 3.94 363272 3.94 down down correct
DLTH.US Duluth Holdings Inc 20210119 0 12.8166 12.94 12.42 12.61 124464 12.61 down down correct
DLTR.US Dollar Tree Inc 20210119 0 108.59 109.595 107.12 108.05 1745453 108.05 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210119 0 10.11 10.88 9.92 10.3 272686 10.3 up down incorrect
DMLP.US Dorchester Minerals L.P 20210119 0 12.83 13.41 12.83 13.17 79471 12.0091 up up correct
DMRC.US Digimarc Corporation 20210119 0 45.15 45.7899 41.77 41.92 168434 41.92 down down correct
DMTK.US DermTech Inc 20210119 0 40.79 41.245 38.105 40.55 974600 40.55 down down correct
DNLI.US Denali Therapeutics Inc 20210119 0 73.5 76.58 73.235 75.98 499364 75.98 up up correct
DOCU.US DocuSign Inc 20210119 0 251.8 260.38 251.64 256.57 3117730 256.57 up up correct
DOGZ.US Dogness (International) Corporation 20210119 0 2.14 2.15 2.04 2.0801 1589793 2.0801 down down correct
DOMO.US Domo Inc 20210119 0 73 74.74 70.932 71.98 348398 71.98 down down correct
DOOO.US BRP Inc 20210119 0 69.57 70.87 68.15 70.42 136261 70.166 up up correct
DORM.US Dorman Products Inc 20210119 0 98.97 99.36 94.51 95.88 137394 95.88 down down correct
DOX.US Amdocs Limited 20210119 0 70.1 70.48 69.75 70.23 481424 68.9397 up up correct
DOYU.US DouYu International Holdings Limited 20210119 0 12.3 12.61 12.12 12.48 2926323 12.48 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20210119 0 7.75 9.2 7.15 8.15 960493 8.15 up up correct
DRIO.US DarioHealth Corp 20210119 0 18.06 20.48 18.06 19.77 224726 19.77 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210119 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210119 0 23.84 24.5 23.02 23.4 796317 23.4 down down correct
DRRX.US DURECT Corporation 20210119 0 2.07 2.14 2.04 2.08 1192417 2.08 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210119 0 2.3 2.45 2.28 2.32 382165 2.32 up up correct
DRVN.US Driven Brands Holdings Inc 20210119 0 27 28.65 25.3 28.63 2375079 28.63 up up correct
DSAC.US Duddell Street Acquisition Corp 20210119 0 10.25 10.25 10.14 10.25 30500 10.25
DSACU.US Duddell Street Acquisition Corp 20210119 0 10.95 11 10.85 10.99 3230 10.99 up up correct
DSACW.US Duddell Street Acquisition Corp 20210119 0 1.53 1.59 1.5 1.56 17534 1.56 up up correct
DSGX.US The Descartes Systems Group Inc 20210119 0 58.5 61.53 58.5 61 193383 61 up up correct
DSKE.US Daseke Inc 20210119 0 6.1 6.2 5.71 5.76 365962 5.76 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210119 0 0.3 0.3 0.21 0.2287 614892 0.2287 down down correct
DSPG.US DSP Group Inc 20210119 0 16.13 17.44 15.54 17.33 480741 17.33 up up correct
DSWL.US Deswell Industries Inc 20210119 0 3.13 3.21 3.13 3.21 4517 3.0743 up up correct
DTEA.US DAVIDsTEA Inc 20210119 0 2.66 2.74 2.6265 2.7 118996 2.7 up up correct
DTIL.US Precision BioSciences Inc 20210119 0 12.42 14.73 12.2 14.64 4643025 14.64 up up correct
DTSS.US Datasea Inc 20210119 0 3.27 3.59 3.01 3.52 965944 3.52 up up correct
DTST.US Data Storage Corporation 20210119 0 0.29 0.2941 0.2051 0.234 279028 0.234 down down correct
DUNEU.US Dune Acquisition Corporation 20210119 0 10.39 10.52 10.34 10.43 48924 10.43 up up correct
DUO.US Fangdd Network Group Ltd 20210119 0 8.49 8.49 8.155 8.28 71192 8.28 down down correct
DUOT.US Duos Technologies Group Inc 20210119 0 5.95 5.98 5.49 5.59 33071 5.59 down down correct
DVAX.US Dynavax Technologies Corporation 20210119 0 5.15 5.32 5.07 5.1 2583206 5.1 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210119 0 3.61 4.03 3.61 3.76 2200 3.76 up up correct
DWSN.US Dawson Geophysical Company 20210119 0 2.77 2.77 2.58 2.64 60314 2.64 down down correct
DXCM.US DexCom Inc 20210119 0 358.49 360.05 348.025 357.64 794548 357.64 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210119 0 0.38 0.4089 0.36 0.4 1609771 0.4 up up correct
DXPE.US DXP Enterprises Inc 20210119 0 27.19 27.5 25.97 27.06 124350 27.06 down up incorrect
DXYN.US The Dixie Group Inc 20210119 0 3.22 3.42 3.22 3.35 104172 3.35 up down incorrect
DYAI.US Dyadic International Inc 20210119 0 5.39 5.6 5.32 5.56 87152 5.56 up up correct
DYN.US Dyne Therapeutics Inc 20210119 0 28.22 29.22 27 28.96 140436 28.96 up up correct
DYNT.US Dynatronics Corporation 20210119 0 1.09 1.19 1.07 1.15 802911 1.15 up up correct
DZSI.US DZS Inc 20210119 0 17.33 17.33 16.51 16.9 47108 16.9 down down correct
EA.US Electronic Arts Inc 20210119 0 139.41 143 138 141.43 2693340 140.7306 up up correct
EACPU.US Edify Acquisition Corp 20210119 0 10.35 10.38 10.3 10.34 165500 10.34 down down correct
EAR.US Eargo Inc 20210119 0 50.8 57.56 50.8 54.91 485068 54.91 up up correct
EAST.US Eastside Distilling Inc 20210119 0 1.4 1.53 1.39 1.5 196018 1.5 up up correct
EBAY.US eBay Inc 20210119 0 55.55 57.2 55.44 56.98 8942429 56.3526 up up correct
EBAYL.US eBay Inc. NT 56 20210119 0 25.82 25.96 25.7501 25.87 55612 25.87 up up correct
EBC.US Eastern Bankshares Inc 20210119 0 16.45 16.57 16.24 16.4 576900 16.1529 down down correct
EBIX.US Ebix Inc 20210119 0 43 44.21 41.8783 42.69 338759 42.2347 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210119 0 21.94 22.15 21.6 21.72 17464 21.288 down down correct
EBON.US Ebang International Holdings Inc 20210119 0 5.5 5.5 5.15 5.29 3618804 5.29 down down correct
EBSB.US Meridian Bancorp Inc 20210119 0 16.16 16.16 15.92 16.07 104343 15.8298 down down correct
EBTC.US Enterprise Bancorp Inc 20210119 0 28.251 28.37 27.59 27.88 10019 27.2762 down down correct
ECHO.US Echo Global Logistics Inc 20210119 0 27.62 27.93 27.12 27.385 206414 27.385 down up incorrect
ECOL.US US Ecology Inc 20210119 0 36.95 36.95 36.155 36.23 139424 36.23 down down correct
ECOLW.US US Ecology Inc 20210119 0 6.01 6.21 5.95 5.95 4280 5.95 down down correct
ECOR.US electroCore Inc 20210119 0 1.86 1.95 1.81 1.9 1729004 1.9 up up correct
ECPG.US Encore Capital Group Inc 20210119 0 32.139 32.63 31.237 32.58 545834 32.58 up up correct
EDAP.US EDAP TMS S.A 20210119 0 6.69 6.9 6.6 6.83 128636 6.83 up up correct
EDIT.US Editas Medicine Inc 20210119 0 74 76.8999 69.67 72.11 3744945 72.11 down down correct
EDRY.US EuroDry Ltd 20210119 0 6.5 6.5743 6.2368 6.55 51947 6.55 up up correct
EDSA.US Edesa Biotech Inc 20210119 0 4.92 5.1 4.85 5.09 79319 5.09 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20210119 0 3.43 3.43 3.15 3.27 194636 3.27 down up incorrect
EDUC.US Educational Development Corporation 20210119 0 14.67 15 14.27 14.88 54883 14.377 up up correct
EEFT.US Euronet Worldwide Inc 20210119 0 139.24 140.115 136.3 137.32 234783 137.32 down down correct
EFOI.US Energy Focus Inc 20210119 0 4.81 5 4.7801 4.93 59167 4.93 up up correct
EFSC.US Enterprise Financial Services Corp 20210119 0 37.96 37.96 37.12 37.43 84021 36.839 down down correct
EGAN.US eGain Corporation 20210119 0 11.57 11.8812 11.36 11.79 523925 11.79 up up correct
EGBN.US Eagle Bancorp Inc 20210119 0 45.1 45.69 44.27 45.46 102433 44.6535 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210119 0 23.28 24 22.95 23.36 66203 22.1911 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210119 0 4.79 5.93 4.695 5.5307 251781 5.5307 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210119 0 50.57 51.32 50.03 50.14 106557 50.14 down down correct
EH.US EHang Holdings Limited 20210119 0 45.02 61.6 44.61 61.39 8403743 61.39 up up correct
EHTH.US eHealth Inc 20210119 0 71.99 72.52 71.2 71.94 807269 71.94 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210119 0 11.18 11.18 10.66 10.72 348440 10.72 down down correct
EIOAX.US EIOAX 20210119 0 9.4 9.4 9.4 9.4 0 9.2143
EIOMX.US EIOMX 20210119 0 9.3 9.3 9.3 9.3 0 9.0708
EKSO.US Ekso Bionics Holdings Inc 20210119 0 8.43 8.85 8.34 8.68 175454 8.68 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210119 0 14.83 15.69 14.83 15.28 49113 15.28 up down incorrect
ELMS.US Forum Merger III Corp 20210119 0 13.27 13.45 12.96 13.23 1142167 13.23 down up incorrect
ELMSW.US Electric Last Mile Solutions Inc 20210119 0 14.51 14.55 14.02 14.33 4800 14.33 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210119 0 4.15 4.23 4 4.05 96492 4.05 down down correct
ELSE.US Electro 20210119 0 4.54 4.75 4.49 4.6916 34939 4.6916 up down incorrect
ELTK.US Eltek Ltd 20210119 0 5.69 5.9 5.62 5.77 16842 5.77 up up correct
ELYS.US Elys Game Technology Corp 20210119 0 6.22 6.25 5.8 5.94 827123 5.94 down down correct
EMCF.US Emclaire Financial Corp 20210119 0 27.66 29.39 27.05 29.39 1454 28.1613 up up correct
EMKR.US EMCORE Corporation 20210119 0 5.12 5.13 4.84 4.91 224410 4.91 down down correct
EML.US The Eastern Company 20210119 0 25.08 25.64 24.91 24.91 11130 24.5174 down down correct
ENDP.US Endo International plc 20210119 0 7.3 7.34 6.98 7.06 3833280 7.06 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210119 0 10.57 10.57 10.46 10.53 304700 10.53 down down correct
ENG.US ENGlobal Corporation 20210119 0 7.5 7.88 6.86 7.78 2760202 7.78 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20210119 0 10.93 11.24 10.67 10.89 171440 10.89 down up incorrect
ENOB.US Enochian Biosciences Inc 20210119 0 3.11 3.42 3.11 3.38 271803 3.38 up up correct
ENPH.US Enphase Energy Inc 20210119 0 197.83 204.01 194.21 201.28 3841441 201.28 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20210119 0 12.325 12.66 12.325 12.66 928 12.66 up up correct
ENSG.US The Ensign Group Inc 20210119 0 85.4 85.7811 83.7 84.82 194533 84.6076 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210119 0 47.82 49.25 46.73 47.97 186040 47.97 up up correct
ENTG.US Entegris Inc 20210119 0 109.58 111.1101 107.99 109.62 984406 109.3252 up up correct
ENTX.US Entera Bio Ltd 20210119 0 1.41 1.4299 1.32 1.42 634525 1.42 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210119 0 0.2095 0.219 0.2 0.2006 7852 0.2006 down up incorrect
ENVB.US Enveric Biosciences Inc 20210119 0 4.07 4.1 3.97 4.04 798504 4.04 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210119 0 10.62 10.78 10.56 10.68 333100 10.68 up up correct
EOLS.US Evolus Inc 20210119 0 6.04 6.1792 5.5601 5.59 789401 5.59 down down correct
EOSE.US Eos Energy Enterprises Inc 20210119 0 24 26.29 23.5 26.2 1578371 26.2 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210119 0 10.3 11.72 10.16 11.37 70860 11.37 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20210119 0 53.21 53.52 52.29 52.71 131780 52.71 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210119 0 10.9 10.99 10.82 10.91 961900 10.91 up up correct
EPIX.US ESSA Pharma Inc 20210119 0 16.25 17.3 16.2 16.88 449450 16.88 up up correct
EPSN.US Epsilon Energy Ltd 20210119 0 3.999 4 3.93 3.98 9540 3.98 down down correct
EPZM.US Epizyme Inc 20210119 0 11.801 11.99 11.48 11.81 521092 11.81 up up correct
EQ.US Equillium Inc 20210119 0 5.23 5.54 5.19 5.51 351346 5.51 up up correct
EQBK.US Equity Bancshares Inc 20210119 0 24.09 25.02 23.5 24.65 113923 24.5347 up up correct
EQIX.US Equinix Inc. (REIT) 20210119 0 716.83 722.99 711.6436 716.32 558500 705.3526 down down correct
EQOS.US Diginex Limited 20210119 0 18.49 18.49 17.5301 17.79 362169 17.79 down down correct
ERES.US East Resources Acquisition Company 20210119 0 10.48 10.48 10.31 10.375 44938 10.375 down down correct
ERESU.US East Resources Acquisition Company 20210119 0 11.15 11.15 11.09 11.11 6837 11.11 down down correct
ERESW.US East Resources Acquisition Company 20210119 0 1.69 1.69 1.46 1.55 122973 1.55 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210119 0 11.8 11.825 11.6588 11.73 4667412 11.5051 down down correct
ERIE.US Erie Indemnity Company 20210119 0 249.88 250.74 241.85 242.41 107592 238.6373 down down correct
ERII.US Energy Recovery Inc 20210119 0 14.6 14.86 14.56 14.81 167767 14.81 up up correct
ERYP.US ERYTECH Pharma S.A 20210119 0 13 13 11.84 12.0118 7290 12.0118 down down correct
ESBK.US Elmira Savings Bank 20210119 0 11.95 12.1 11.9118 12.04 8461 11.5971 up up correct
ESCA.US Escalade Incorporated 20210119 0 20.35 21.28 20.31 21.1 39273 20.5539 up up correct
ESEA.US Euroseas Ltd 20210119 0 7.35 7.56 6.96 7.46 50963 7.46 up up correct
ESGR.US Enstar Group Limited 20210119 0 215.9 218 212.75 213.62 37255 213.62 down down correct
ESGRO.US Enstar Group Limited 20210119 0 27.05 27.2 27.01 27.12 2643 25.4337 up up correct
ESGRP.US Enstar Group Limited 20210119 0 28.67 28.9899 28.42 28.64 7177 26.9629 down down correct
ESLT.US Elbit Systems Ltd 20210119 0 138.97 138.97 136 136.78 40571 135.1113 down down correct
ESPR.US Esperion Therapeutics Inc 20210119 0 26.16 26.19 24.76 25.12 1213212 25.12 down down correct
ESQ.US Esquire Financial Holdings Inc 20210119 0 23.01 23.47 22.115 22.66 62978 22.66 down down correct
ESSA.US ESSA Bancorp Inc 20210119 0 14.95 15.5 14.95 15.46 19834 15.0219 up down incorrect
ESSC.US East Stone Acquisition Corporation 20210119 0 10.1 10.12 10.08 10.09 463836 10.09 down down correct
ESSCR.US East Stone Acquisition Corporation 20210119 0 0.47 0.5 0.44 0.4499 137919 0.4499 down down correct
ESSCU.US East Stone Acquisition Corporation 20210119 0 11.21 11.21 11.21 11.21 651 11.21
ESSCW.US East Stone Acquisition Corporation 20210119 0 0.8382 0.8382 0.7006 0.73 395729 0.73 down down correct
ESTA.US Establishment Labs Holdings Inc 20210119 0 54.49 54.97 47.6151 51.6 134265 51.6 down down correct
ESXB.US Community Bankers Trust Corporation 20210119 0 7.21 7.28 7.14 7.17 35043 6.9825 down down correct
ET.US PE 20210119 0 23.81 23.93 23.729 23.81 27586 22.8716
ETAC.US E.Merge Technology Acquisition Corp 20210119 0 10.415 10.52 10.35 10.48 766925 10.48 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210119 0 11.06 11.1 10.95 11.06 280713 11.06
ETACW.US E.Merge Technology Acquisition Corp 20210119 0 1.93 1.9798 1.77 1.8301 289994 1.8301 down down correct
ETNB.US 89bio Inc 20210119 0 21.67 21.77 20.77 20.89 310178 20.89 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20210119 0 9.27 9.4899 8.85 9.43 228109 9.43 up up correct
ETSY.US Etsy Inc 20210119 0 208.66 221.34 208 221.31 4514986 221.31 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210119 0 2.74 2.97 2.71 2.95 647703 2.95 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210119 0 10.5 10.67 10.44 10.5 109000 10.5
EUCRU.US Eucrates Biomedical Acquisition Corp 20210119 0 10.8 10.8 10.8 10.8 9200 10.8
EUCRW.US Eucrates Biomedical Acquisition Corp 20210119 0 1.63 1.63 1.55 1.55 20601 1.55 down down correct
EVBG.US Everbridge Inc 20210119 0 140 142.42 138.05 141.71 614293 141.71 up up correct
EVER.US EverQuote Inc 20210119 0 38.65 40.2999 38.23 39.91 516002 39.91 up up correct
EVFM.US Evofem Biosciences Inc 20210119 0 2.76 2.86 2.67 2.69 3487253 2.69 down down correct
EVGN.US Evogene Ltd 20210119 0 6.05 6.13 5.75 5.93 2152041 5.93 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210119 0 12.62 15.01 12.47 13.22 1110017 13.22 up up correct
EVGOW.US EVgo Equity Warrants 20210119 0 2.52 3.54 2.5101 3.33 443860 3.33 up down incorrect
EVK.US Ever 20210119 0 3.46 3.46 3.29 3.33 80922 3.33 down up incorrect
EVLO.US Evelo Biosciences Inc 20210119 0 15.4476 15.53 14.6 15.48 266625 15.48 up up correct
EVLV.US Newhold Investment Corp 20210119 0 10.34 10.37 10.272 10.31 53774 10.31 down down correct
EVOK.US Evoke Pharma Inc 20210119 0 2.83 3.05 2.72 2.96 699002 2.96 up up correct
EVOL.US Evolving Systems Inc 20210119 0 2.26 2.5 2.19 2.37 203847 2.37 up up correct
EVOP.US EVO Payments Inc 20210119 0 27.8 28.28 27.0634 28.26 351552 28.26 up up correct
EWBC.US East West Bancorp Inc 20210119 0 61.85 63.13 61.44 63 978890 61.8727 up up correct
EXAS.US Exact Sciences Corporation 20210119 0 147.98 151.53 146.56 148.83 1880149 148.83 up up correct
EXC.US Exelon Corporation 20210119 0 43.51 43.6425 42.82 42.82 4141504 41.4054 down up incorrect
EXEL.US Exelixis Inc 20210119 0 23.76 23.96 23.48 23.59 1795275 23.59 down down correct
EXLS.US ExlService Holdings Inc 20210119 0 85.23 86.28 83.85 85.61 95245 85.61 up up correct
EXPD.US Expeditors International of Washington Inc 20210119 0 93.67 94.07 92.48 93.06 939785 92.2046 down down correct
EXPE.US Expedia Group Inc 20210119 0 142.54 143.6899 140.23 142.82 1809520 142.82 up up correct
EXPI.US eXp World Holdings Inc 20210119 0 78.99 80.01 75.0883 79.71 683279 39.7872 up up correct
EXPO.US Exponent Inc 20210119 0 95.19 95.59 94.43 95.5 264704 94.7598 up up correct
EXTR.US Extreme Networks Inc 20210119 0 7.87 8.05 7.65 7.93 976297 7.93 up up correct
EYE.US National Vision Holdings Inc 20210119 0 48.75 49.54 46.28 47.745 1116895 47.745 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210119 0 6.34 6.57 6.24 6.47 52924 6.47 up up correct
EYEN.US Eyenovia Inc 20210119 0 6.64 6.835 6.5 6.81 99687 6.81 up up correct
EYES.US Second Sight Medical Products Inc 20210119 0 1.7 1.71 1.65 1.66 721284 1.66 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210119 0 0.21 0.21 0.17 0.1903 93853 0.1903 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210119 0 10.94 11.05 10.38 10.8 195271 10.8 down down correct
EZPW.US EZCORP Inc 20210119 0 4.74 4.755 4.635 4.71 381665 4.71 down up incorrect
FAMI.US Farmmi Inc 20210119 0 1.31 1.3399 1.27 1.27 374401 1.27 down down correct
FANG.US Diamondback Energy Inc 20210119 0 60.5 61.11 59.8 60.02 1922772 58.7856 down down correct
FANH.US Fanhua Inc 20210119 0 13.7 13.7 13.33 13.54 18865 12.7016 down down correct
FARM.US Farmer Bros. Co 20210119 0 5.75 5.75 5.63 5.66 175142 5.66 down down correct
FARO.US FARO Technologies Inc 20210119 0 75.295 76.36 74.17 75.26 95315 75.26 down down correct
FAST.US Fastenal Company 20210119 0 50.8 51.15 49.9 50.42 4419041 49.3416 down down correct
FAT.US FAT Brands Inc 20210119 0 6.5706 6.5706 6.3 6.44 29115 6.1458 down down correct
FATBP.US FAT Brands Inc 20210119 0 16.449 16.8 16.25 16.75 7600 15.3396 up up correct
FATBW.US FAT Brands Inc 20210119 0 2.9437 2.9437 2.9437 2.9437 30 2.9437
FATE.US Fate Therapeutics Inc 20210119 0 115.69 117.6997 113.26 114.31 889542 114.31 down down correct
FB.US Meta Platforms Inc. 20210119 0 256.9 262.2 252.7201 261.1 28028551 261.1 up up correct
FBIO.US Fortress Biotech Inc 20210119 0 3.42 3.67 3.404 3.6 825386 3.6 up up correct
FBIOP.US Fortress Biotech Inc 20210119 0 20.45 20.85 20.4 20.625 12093 18.9362 up up correct
FBIZ.US First Business Financial Services Inc 20210119 0 20.0799 20.0799 19.59 19.78 14429 19.2473 down down correct
FBMS.US The First Bancshares Inc 20210119 0 33 33.3 32.1602 32.38 48350 31.8942 down down correct
FBNC.US First Bancorp 20210119 0 37.07 37.07 36.37 36.88 89814 36.2047 down down correct
FBRX.US Forte Biosciences Inc 20210119 0 39.95 40.3602 36.55 40.24 130641 40.24 up down incorrect
FCAP.US First Capital Inc 20210119 0 57.5091 57.5091 56.2 56.2 3017 54.9236 down up incorrect
FCBC.US First Community Bankshares Inc 20210119 0 22.94 23.28 22.7 23.09 37004 22.277 up up correct
FCCO.US First Community Corporation 20210119 0 17.55 17.65 17.37 17.37 10906 16.9327 down down correct
FCCY.US 1st Constitution Bancorp 20210119 0 15.79 15.79 15.29 15.55 12614 15.257 down up incorrect
FCEL.US FuelCell Energy Inc 20210119 0 16.71 18.32 16.3 18.125 54042180 18.125 up up correct
FCFS.US FirstCash Inc 20210119 0 59.89 59.89 56.975 58.16 404194 57.2666 down down correct
FCNCA.US First Citizens BancShares Inc 20210119 0 633.55 641.82 628.07 638.4 40645 636.9436 up up correct
FCNCP.US First Citizens BancShares Inc 20210119 0 26.55 26.55 26.36 26.47 7500 25.1686 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210119 0 3.68 3.75 3.64 3.69 119700 3.3703 up up correct
FCREX.US FCREX 20210119 0 13.27 13.27 13.27 13.27 0 12.5818
FCRIX.US FCRIX 20210119 0 13.31 13.31 13.31 13.31 0 12.588
FCRUX.US FCRUX 20210119 0 13.25 13.25 13.25 13.25 0 13.25
FDBC.US Fidelity D & D Bancorp Inc 20210119 0 61.32 64.3599 59.28 59.28 5517 57.9294 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210119 0 46.33 51 45.4 48.98 208213 48.98 up up correct
FDUS.US Fidus Investment Corporation 20210119 0 13.82 13.82 13.5 13.58 119273 12.3762 down down correct
FDUSG.US FDUSG 20210119 0 25.35 25.35 25.35 25.35 0 24.3629
FDUSZ.US Fidus Investment Corporation 20210119 0 25.49 25.49 25.49 25.49 100 24.0439
FECAX.US FECAX 20210119 0 25.72 25.72 25.72 25.72 0 23.9223
FEIM.US Frequency Electronics Inc 20210119 0 11.32 11.376 11.2 11.2 23594 11.2 down down correct
FELE.US Franklin Electric Co. Inc 20210119 0 72.31 72.91 71.45 72.37 163289 71.7526 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210119 0 7.54 7.95 7.47 7.91 89610 7.91 up up correct
FEYE.US Mandiant Inc 20210119 0 22.5 22.73 21.88 22.19 4191551 22.19 down up incorrect
FFBC.US First Financial Bancorp 20210119 0 20.45 20.6 20.05 20.51 368097 19.7319 up up correct
FFBW.US FFBW Inc 20210119 0 10.5 10.5 10.45 10.5 17286 10.5
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210119 0 10.05 10.1812 9.02 9.36 60149 9.36 down up incorrect
FFIC.US Flushing Financial Corporation 20210119 0 19.28 19.47 18.89 19.44 141549 18.7616 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210119 0 11.85 11.85 11.34 11.64 1151500 11.64 down down correct
FFIN.US First Financial Bankshares Inc 20210119 0 40.25 40.52 39.89 40.1 396538 39.6233 down down correct
FFIV.US F5 Networks Inc 20210119 0 195.4 198.67 195.2 196.8 739916 196.8 up up correct
FFNW.US First Financial Northwest Inc 20210119 0 12.75 13.22 12.75 13.05 30467 12.6769 up up correct
FFWM.US First Foundation Inc 20210119 0 21.44 21.69 21.35 21.59 160003 21.2672 up up correct
FGBI.US First Guaranty Bancshares Inc 20210119 0 16.28 16.8 15.87 16.51 18040 14.5219 up up correct
FGEN.US FibroGen Inc 20210119 0 43.38 44.46 42.93 44.02 906023 44.02 up down incorrect
FGF.US FG Financial Group Inc 20210119 0 3.4 3.41 3.3 3.3501 77699 3.3501 down down correct
FGFPP.US FG Financial Group Inc 20210119 0 24.26 24.27 24 24.27 1500 22.3982 up up correct
FHB.US First Hawaiian Inc 20210119 0 25.76 26.21 25.63 26.14 838498 25.1663 up up correct
FHTX.US Foghorn Therapeutics Inc 20210119 0 19.84 19.92 18.67 19.27 108227 19.27 down down correct
FIBK.US First Interstate BancSystem Inc 20210119 0 43.1 43.1476 42.14 42.45 124668 40.8809 down down correct
FINMU.US Marlin Technology Corporation 20210119 0 10.5 10.56 10.45 10.485 113100 10.485 down down correct
FINW.US FinWise Bancorp Common Stock 20210119 0 204.175 204.175 204.175 204.175 0 204.175
FISI.US Financial Institutions Inc 20210119 0 24.88 25.2731 24.36 24.71 45491 23.859 down down correct
FISV.US Fiserv Inc 20210119 0 109.375 109.44 107.26 107.67 3855396 107.67 down down correct
FITB.US Fifth Third Bancorp 20210119 0 31.95 32.39 31.76 32.07 4513570 31.1826 up up correct
FITBI.US Fifth Third Bancorp 20210119 0 28.78 28.85 28.5 28.85 25162 27.2232 up up correct
FITBO.US Fifth Third Bancorp 20210119 0 26.37 26.49 26.19 26.37 12000 25.1751
FITBP.US Fifth Third Bancorp 20210119 0 26.64 26.84 26.64 26.66 5200 25.2026 up up correct
FIVE.US Five Below Inc 20210119 0 191.47 191.47 183.52 184.66 839897 184.66 down down correct
FIVN.US Five9 Inc 20210119 0 171.28 171.99 168.14 169.84 808088 169.84 down down correct
FIXX.US Homology Medicines Inc 20210119 0 13.33 13.54 13.0421 13.23 327633 13.23 down down correct
FIZZ.US National Beverage Corp 20210119 0 89.98 95.55 89.1001 92.68 1403682 43.6416 up up correct
FKWL.US Franklin Wireless Corp 20210119 0 20 22 18.07 21.8 76242 21.8 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210119 0 10.73 11.24 10.65 10.96 18541 10.96 up up correct
FLDM.US Fluidigm Corporation 20210119 0 6.31 6.4 5.885 5.935 1955432 5.935 down down correct
FLEX.US Flex Ltd 20210119 0 18.46 18.89 18.13 18.24 6080164 18.24 down down correct
FLGT.US Fulgent Genetics Inc 20210119 0 72.98 77.74 71.51 76.74 1888272 76.74 up down incorrect
FLIC.US The First of Long Island Corporation 20210119 0 18.46 18.74 18.164 18.23 69166 17.7299 down up incorrect
FLL.US Full House Resorts Inc 20210119 0 4.17 4.74 4.09 4.74 703724 4.74 up up correct
FLMN.US Falcon Minerals Corporation 20210119 0 3.55 3.79 3.55 3.72 230568 3.3576 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210119 0 0.16 0.17 0.16 0.17 14525 0.17 up up correct
FLNT.US Fluent Inc 20210119 0 4.75 4.7733 4.32 4.55 1095586 4.55 down up incorrect
FLUX.US Flux Power Holdings Inc 20210119 0 17.76 18.55 17.2 18.2 291412 18.2 up up correct
FLWS.US 1 20210119 0 29.71 30.73 29.32 30.43 749642 30.43 up up correct
FLXN.US Flexion Therapeutics Inc 20210119 0 12.8 13 11.75 11.965 1308892 11.965 down down correct
FLXS.US Flexsteel Industries Inc 20210119 0 35.41 35.57 34.325 34.7 27946 34.0655 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210119 0 24.4 24.85 24.4 24.4 10313 23.7149
FMBH.US First Mid Bancshares Inc 20210119 0 35.69 35.85 35.15 35.37 26008 34.6394 down down correct
FMBI.US First Midwest Bancorp Inc 20210119 0 18.57 18.64 18.09 18.37 1305622 17.8552 down down correct
FMBIO.US First Midwest Bancorp Inc 20210119 0 27.43 27.71 27.43 27.66 6900 25.9813 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210119 0 27.2 27.93 27.2 27.93 15540 26.234 up up correct
FMNB.US Farmers National Banc Corp 20210119 0 14.16 14.16 13.79 13.9 66948 13.517 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210119 0 37.65 37.99 36.46 37.49 309852 37.49 down down correct
FNCB.US FNCB Bancorp Inc 20210119 0 6.33 6.39 6.09 6.105 24933 5.9012 down up incorrect
FNHC.US FedNat Holding Company 20210119 0 5.9 5.91 5.72 5.8 43734 5.8 down down correct
FNKO.US Funko Inc 20210119 0 11.87 12.03 11.41 11.52 560753 11.52 down down correct
FNLC.US The First Bancorp Inc 20210119 0 26.99 27.23 26.5795 26.98 22909 26.1215 down down correct
FNWB.US First Northwest Bancorp 20210119 0 16.2 16.5 16.1 16.1 24428 15.8715 down down correct
FNWD.US Finward Bancorp Common Stock 20210119 0 41.01 42 41.01 42 1000 40.8326 up up correct
FOCS.US Focus Financial Partners Inc 20210119 0 49.99 51.26 48.43 51.05 351760 51.05 up down incorrect
FOLD.US Amicus Therapeutics Inc 20210119 0 21.9 22.18 21.08 21.85 5762334 21.85 down down correct
FONR.US FONAR Corporation 20210119 0 18.99 19.47 18.54 18.58 54353 18.58 down down correct
FORD.US Forward Industries Inc 20210119 0 2.11 2.29 2.04 2.22 263108 2.22 up up correct
FORM.US FormFactor Inc 20210119 0 50.09 50.57 49.27 49.86 400181 49.86 down down correct
FORR.US Forrester Research Inc 20210119 0 41.68 41.97 40.9 41.61 33837 41.61 down down correct
FORTY.US Formula Systems (1985) Ltd 20210119 0 89.02 93.4 88 92.3 4251 90.926 up up correct
FOSL.US Fossil Group Inc 20210119 0 9.85 9.88 9.07 9.11 994557 9.11 down down correct
FOX.US Fox Corporation 20210119 0 30.37 30.39 29.12 29.17 1807473 28.7995 down down correct
FOXA.US Fox Corporation 20210119 0 31.66 31.66 29.85 30.01 5599893 29.6537 down down correct
FOXF.US Fox Factory Holding Corp 20210119 0 126.94 127.27 123.015 124.04 243226 124.04 down down correct
FPAY.US FlexShopper Inc 20210119 0 3.3 3.51 3.19 3.48 420269 3.48 up up correct
FRAF.US Franklin Financial Services Corporation 20210119 0 29.52 29.75 28.2 28.3 8664 27.1697 down up incorrect
FRBA.US First Bank 20210119 0 9.58 9.58 9.3861 9.5 30974 9.3923 down down correct
FRBK.US Republic First Bancorp Inc 20210119 0 2.96 2.98 2.91 2.95 183965 2.95 down up incorrect
FREE.US Whole Earth Brands Inc 20210119 0 12 12.4 11.76 11.96 495949 11.96 down down correct
FREEW.US FREEW 20210119 0 1.5 1.56 1.48 1.55 165973 1.55 up down incorrect
FREQ.US Frequency Therapeutics Inc 20210119 0 36.57 39.36 36.11 38.39 194368 38.39 up up correct
FRG.US Franchise Group Inc 20210119 0 32.29 32.78 31.55 32.13 72600 30.7593 down down correct
FRGAP.US Franchise Group Inc 20210119 0 24.81 24.92 24.74 24.84 313300 23.1175 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210119 0 15.18 15.5883 14.58 14.83 144118 14.83 down down correct
FRHC.US Freedom Holding Corp 20210119 0 51.76 53.66 51.7 52.16 1152677 52.16 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210119 0 17.5562 18 17.53 17.96 2188 17.96 up up correct
FRME.US First Merchants Corporation 20210119 0 41.1 41.15 40.34 40.75 126480 39.6808 down down correct
FROG.US JFrog Ltd 20210119 0 60.8 60.85 58.9 60.43 898077 60.43 down up incorrect
FROPX.US FROPX 20210119 0 20.21 20.21 20.21 20.21 0 18.3305
FRPH.US FRP Holdings Inc 20210119 0 45.82 45.89 44.99 45.65 12047 45.65 down down correct
FRPT.US Freshpet Inc 20210119 0 146.61 146.61 142.035 144.1 280047 144.1 down down correct
FRST.US Primis Financial Corp 20210119 0 12.92 14.05 12.57 12.73 61591 12.3851 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210119 0 9.06 11.22 8.92 9.99 38879350 9.99 up up correct
FRTA.US Forterra Inc 20210119 0 19.95 20.8 19.81 20.22 633773 20.22 up up correct
FSBW.US FS Bancorp Inc 20210119 0 58.3 59.16 56.2 56.59 14286 27.8875 down down correct
FSEA.US First Seacoast Bancorp 20210119 0 9.035 9.035 9.035 9.035 465 9.035
FSFG.US First Savings Financial Group Inc 20210119 0 63.03 63.03 60.13 61.2 9336 20.0724 down down correct
FSLR.US First Solar Inc 20210119 0 99.771 100.99 98.47 100.24 2561422 100.24 up up correct
FSTR.US L.B. Foster Company 20210119 0 15.11 15.4173 14.631 14.84 55923 14.84 down down correct
FSTX.US F 20210119 0 9.06 9.25 8.739 9.13 11951 9.13 up up correct
FSV.US FirstService Corporation 20210119 0 140.03 140.52 137.82 138.68 30140 137.9585 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210119 0 11 11 10.76 10.78 31728 10.78 down down correct
FTDR.US Frontdoor Inc 20210119 0 53.84 54.3 53.3 53.97 371727 53.97 up up correct
FTEK.US Fuel Tech Inc 20210119 0 5.848 5.95 5.54 5.77 1293409 5.77 down down correct
FTFT.US Future FinTech Group Inc 20210119 0 6.94 6.98 6.2 6.21 5692273 6.21 down down correct
FTHM.US Fathom Holdings Inc 20210119 0 36.8 39 35.76 37 90278 37 up down incorrect
FTNT.US Fortinet Inc 20210119 0 147.46 149.3 146.46 148.21 823894 148.21 up down incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210119 0 3.4107 3.47 3.29 3.45 106540 3.45 up up correct
FULC.US Fulcrum Therapeutics Inc 20210119 0 11.18 11.97 10.85 11.73 57586 11.73 up up correct
FULT.US Fulton Financial Corporation 20210119 0 14.55 14.85 14.34 14.8 1398201 14.2358 up down incorrect
FULTP.US Fulton Financial Corporation 20210119 0 26.49 26.49 26.195 26.44 38000 25.1916 down down correct
FUNC.US First United Corporation 20210119 0 17.25 17.25 16.54 16.61 13515 16.1898 down down correct
FUND.US Sprott Focus Trust Inc 20210119 0 7.44 7.47 7.38 7.47 144560 6.8358 up up correct
FUSB.US First US Bancshares Inc 20210119 0 9.2534 9.68 9.2534 9.4 3496 9.2926 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210119 0 12.54 13.3 12.03 13.09 60044 13.09 up up correct
FUTU.US Futu Holdings Limited 20210119 0 78.6021 84.7999 77.5 81.07 9354265 81.07 up up correct
FUV.US Arcimoto Inc 20210119 0 16.9 17.2 16 16.34 1347049 16.34 down down correct
FVCB.US FVCBankcorp Inc 20210119 0 15.5036 15.64 15.26 15.36 13075 15.36 down down correct
FVE.US Five Star Senior Living Inc 20210119 0 7.8 7.8 7.31 7.45 147549 7.45 down down correct
FWBI.US First Wave BioPharma Inc 20210119 0 0.88 0.95 0.86 0.91 3986734 0.91 up up correct
FWONA.US Formula One Group 20210119 0 35.55 36.4 35.29 36.3 532584 36.3 up up correct
FWONK.US Formula One Group 20210119 0 40.07 40.55 39.33 40.36 1266554 40.36 up up correct
FWRD.US Forward Air Corporation 20210119 0 80.98 81.19 80.12 80.49 117351 79.763 down down correct
GABC.US German American Bancorp Inc 20210119 0 34.99 34.99 34.08 34.37 31457 33.6493 down down correct
GAIA.US Gaia Inc 20210119 0 9.99 10.1 9.69 9.87 106742 9.87 down down correct
GAIN.US Gladstone Investment Corporation 20210119 0 10.63 10.8 10.57 10.73 249315 9.9775 up up correct
GALT.US Galectin Therapeutics Inc 20210119 0 2.2 2.2463 2.14 2.18 269189 2.18 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210119 0 8 8 7.73 7.95 7401 7.95 down down correct
GAN.US GAN Limited 20210119 0 23.2163 24.06 22.12 23.61 1510741 23.61 up up correct
GASS.US StealthGas Inc 20210119 0 2.68 2.77 2.64 2.73 106494 2.73 up up correct
GBCI.US Glacier Bancorp Inc 20210119 0 50.67 50.9073 49.78 50.01 267271 48.8839 down down correct
GBDC.US Golub Capital BDC Inc 20210119 0 14.48 14.68 14.43 14.47 640427 13.4081 down down correct
GBIO.US Generation Bio Co 20210119 0 32.17 34.45 32.04 33.1 578195 33.1 up up correct
GBLI.US Global Indemnity Group LLC 20210119 0 28.55 28.83 28.17 28.7 6863 27.6844 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210119 0 26.4 26.4 26.15 26.2517 1618 24.8151 down up incorrect
GBNY.US Generations Bancorp NY Inc 20210119 0 9.99 9.99 9.77 9.78 7700 9.78 down down correct
GBS.US GBS Inc 20210119 0 8.25 8.4 7.92 8.04 220600 8.04 down down correct
GBT.US Global Blood Therapeutics Inc 20210119 0 49.23 51.49 49.23 50.85 903143 50.85 up up correct
GCBC.US Greene County Bancorp Inc 20210119 0 25.65 25.65 25.16 25.16 5597 24.7203 down down correct
GCMG.US GCM Grosvenor Inc 20210119 0 13.37 13.6 13.02 13.09 289200 12.7249 down down correct
GCMGW.US GCM Grosvenor Inc 20210119 0 1.84 1.84 1.62 1.62 13575 1.62 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210119 0 24.28 24.28 24.28 24.28 0 23.0373
GDEN.US Golden Entertainment Inc 20210119 0 19.63 19.9899 19.33 19.93 118768 19.93 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210119 0 10.36 10.36 10.23 10.34 8400 10.34 down down correct
GDRX.US GoodRx Holdings Inc 20210119 0 43.5 43.5 41.14 42.49 1332330 42.49 down down correct
GDS.US GDS Holdings Limited 20210119 0 107.7 107.7 105.3 106.2 952507 106.2 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210119 0 12.71 12.9385 12.49 12.82 137572 12.82 up up correct
GECC.US Great Elm Capital Corporation 20210119 0 3.51 3.55 3.41 3.46 475652 3.0983 down up incorrect
GECCM.US GECCM 20210119 0 24.33 24.42 24.2129 24.3177 1846 24.3177 down down correct
GECCN.US Great Elm Capital 20210119 0 24.48 24.48 24.26 24.29 2300 22.7635 down down correct
GEG.US Great Elm Group Inc 20210119 0 2.849 2.93 2.83 2.85 10865 2.85 up up correct
GENC.US Gencor Industries Inc 20210119 0 13.1095 13.1095 12.41 12.66 14408 12.66 down up incorrect
GENE.US Genetic Technologies Limited 20210119 0 4.21 4.5 4.12 4.37 613929 4.37 up up correct
GEOS.US Geospace Technologies Corporation 20210119 0 9.15 9.35 8.8916 9.33 45091 9.33 up up correct
GERN.US Geron Corporation 20210119 0 1.6693 1.79 1.66 1.77 3251008 1.77 up up correct
GEVO.US Gevo Inc 20210119 0 8.86 11.68 8.5 11.03 149739391 11.03 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210119 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210119 0 18.75 18.93 18.75 18.75 790 18.3752
GFN.US General Finance Corporation 20210119 0 8.35 8.67 8.2829 8.6 18463 8.6 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210119 0 8.06 8.06 7.75 7.78 539632 7.7171 down up incorrect
GH.US Guardant Health Inc 20210119 0 161 162 157.41 159.94 1093080 159.94 down down correct
GHSI.US Guardion Health Sciences Inc 20210119 0 3.93 4.92 3.84 4.8 9292200 4.8 up up correct
GIFI.US Gulf Island Fabrication Inc 20210119 0 3.56 3.6 3.4 3.6 121558 3.6 up up correct
GIGM.US GigaMedia Limited 20210119 0 3.35 3.35 3.27 3.3 9962 3.3 down down correct
GIII.US G 20210119 0 28.21 28.25 26.64 26.9 436863 26.9 down down correct
GILD.US Gilead Sciences Inc 20210119 0 64.73 68.157 64.6 67.07 18395949 64.3223 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20210119 0 8.39 9.75 8.3 9.22 8328086 9.22 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20210119 0 25.27 25.27 25.27 25.27 0 23.9764
GLAD.US Gladstone Capital Corporation 20210119 0 9.29 9.44 9.18 9.38 214742 8.733 up up correct
GLADL.US GLADL 20210119 0 25.54 26 25.54 26 1600 24.993 up up correct
GLAQU.US Globis Acquisition Corp 20210119 0 10.7 10.7 10.65 10.67 12346 10.67 down down correct
GLBFX.US GL Beyond Income Fund 20210119 0 0.63 0.63 0.63 0.63 0 0.63
GLBS.US Globus Maritime Limited 20210119 0 6.71 6.91 6.64 6.88 221902 6.88 up up correct
GLBZ.US Glen Burnie Bancorp 20210119 0 11.47 11.47 11.3399 11.39 847 11.1029 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210119 0 14.25 14.25 13.74 13.86 289753 13.86 down down correct
GLG.US TD Holdings Inc 20210119 0 1.98 2.09 1.98 2.09 2486434 2.09 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20210119 0 3.7889 3.81 3.6109 3.75 342204 3.75 down down correct
GLNG.US Golar LNG Limited 20210119 0 12.41 12.46 11.75 12.11 2103468 12.11 down up incorrect
GLPG.US Galapagos NV 20210119 0 106.53 107.79 105.24 107.73 289782 107.73 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210119 0 39.84 40.43 39.31 40.29 1076509 37.8822 up up correct
GLRE.US Greenlight Capital Re Ltd 20210119 0 8.03 8.1 7.95 8.07 262909 8.07 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210119 0 25.07 25.07 25.07 25.07 0 23.7866
GLSI.US Greenwich LifeSciences Inc 20210119 0 37.93 40.1 37.02 37.27 259257 37.27 down down correct
GLTO.US Galecto Inc 20210119 0 12.85 13.31 12.75 12.85 82044 12.85
GLYC.US GlycoMimetics Inc 20210119 0 3.93 3.95 3.75 3.79 850655 3.79 down down correct
GMBL.US Esports Entertainment Group Inc 20210119 0 7.15 7.93 7.11 7.65 842190 7.65 up up correct
GMBLW.US Esports Entertainment Group Inc 20210119 0 3.45 4.2 3.35 4.184 56319 4.184 up up correct
GMDA.US Gamida Cell Ltd 20210119 0 9.92 10.48 9.75 9.84 1403605 9.84 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210119 0 24.76 24.76 24.76 24.76 0 23.4927
GMTX.US Gemini Therapeutics Inc 20210119 0 12.91 12.99 12.21 12.59 84611 12.59 down down correct
GNACU.US Group Nine Acquisition Corp 20210119 0 11.05 11.05 10.75 10.75 576600 10.75 down down correct
GNCA.US Genocea Biosciences Inc 20210119 0 2.83 2.83 2.7 2.79 403562 2.79 down down correct
GNFT.US Genfit SA 20210119 0 5.98 6 5.46 5.89 32728 5.89 down down correct
GNLN.US Greenlane Holdings Inc 20210119 0 5.5 5.6013 5.26 5.34 401642 5.34 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210119 0 20.74 20.876 19.93 20.38 2214400 20.38 down up incorrect
GNPX.US Genprex Inc 20210119 0 3.78 3.98 3.65 3.91 1332069 3.91 up down incorrect
GNSS.US Genasys Inc 20210119 0 7.4 7.67 7.21 7.38 234032 7.38 down down correct
GNTX.US Gentex Corporation 20210119 0 36.18 36.24 35.52 35.69 1122066 35.3146 down down correct
GNTY.US Guaranty Bancshares Inc 20210119 0 33 33 32.1 32.58 20707 28.9494 down down correct
GNUS.US Genius Brands International Inc 20210119 0 1.45 1.45 1.37 1.39 14581122 1.39 down down correct
GO.US Grocery Outlet Holding Corp 20210119 0 38.49 38.53 37.59 37.84 745569 37.84 down down correct
GOCO.US GoHealth Inc 20210119 0 15.15 15.15 14.61 14.87 1002539 14.87 down down correct
GOEV.US Canoo Inc 20210119 0 17.1876 17.37 16.02 16.68 4957969 16.68 down down correct
GOEVW.US Canoo Holdings Ltd 20210119 0 5.1 5.23 4.65 4.86 803853 4.86 down down correct
GOGL.US Golden Ocean Group Limited 20210119 0 5.36 5.59 5.35 5.5 631303 4.6919 up up correct
GOGO.US Gogo Inc 20210119 0 11.1 11.52 10.86 11.43 1774740 11.43 up down incorrect
GOOD.US Gladstone Commercial Corporation 20210119 0 18.61 18.78 18.48 18.59 224337 17.3357 down down correct
GOODN.US Gladstone Commercial Corporation 20210119 0 25.28 25.28 25.23 25.28 15200 23.7481
GOOG.US Alphabet Inc 20210119 0 1752.25 1809.275 1741.46 1790.86 1734614 1790.86 up up correct
GOOGL.US Alphabet Inc 20210119 0 1743 1803.84 1732.83 1784.47 2082951 1784.47 up up correct
GOSS.US Gossamer Bio Inc 20210119 0 10.38 10.6 10.34 10.54 570520 10.54 up down incorrect
GOVX.US GeoVax Labs Inc 20210119 0 4.55 4.6 4.29 4.36 541197 4.36 down down correct
GOVXW.US GeoVax Labs Inc 20210119 0 1.19 1.19 1.01 1.09 17801 1.09 down down correct
GP.US GreenPower Motor Company Inc 20210119 0 29.33 29.63 27.8 28.88 607773 28.88 down down correct
GPP.US Green Plains Partners LP 20210119 0 9.79 9.951 9.75 9.76 60230 9.1982 down down correct
GPRE.US Green Plains Inc 20210119 0 17.79 17.85 17.18 17.77 386982 17.77 down down correct
GPRO.US GoPro Inc 20210119 0 8.88 9.2 8.66 8.89 3384006 8.89 up up correct
GRAY.US Graybug Vision Inc 20210119 0 32.5 32.79 30.99 31.88 32018 31.88 down down correct
GRBK.US Green Brick Partners Inc 20210119 0 21.49 22.08 21.35 21.94 464609 21.94 up up correct
GRCL.US Gracell Biotechnologies Inc 20210119 0 24.27 24.62 21.075 22.5 621200 22.5 down down correct
GRCY.US Greencity Acquisition Corporation 20210119 0 10.45 10.5 10.31 10.35 35869 10.35 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20210119 0 10.99 10.99 10.99 10.99 0 10.99
GRCYW.US Greencity Acquisition Corporation 20210119 0 0.7 0.8495 0.6999 0.8361 17976 0.8361 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20210119 0 18.087 18.9565 17.6522 18.9565 38790 18.9565 up up correct
GRFS.US Grifols S.A 20210119 0 20.41 20.49 19.61 19.78 1433474 19.2624 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210119 0 25.62 25.62 25.62 25.62 0 24.3085
GRIL.US Muscle Maker Inc 20210119 0 1.89 1.92 1.85 1.89 219991 1.89
GRIN.US Grindrod Shipping Holdings Ltd 20210119 0 5 5 4.69 4.73 20793 4.4967 down down correct
GRMN.US Garmin Ltd 20210119 0 121.4 123.36 120.68 122.69 687922 120.4612 up up correct
GRNQ.US Greenpro Capital Corp 20210119 0 2.26 2.28 2.07 2.25 2198374 2.25 down down correct
GRNV.US GreenVision Acquisition Corp 20210119 0 10.3 10.3 10.25 10.27 48015 10.27 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210119 0 0.119 0.12 0.075 0.1 667630 3.2 down up incorrect
GROW.US U.S. Global Investors Inc 20210119 0 5.75 5.8699 5.52 5.55 154008 5.4963 down down correct
GRPN.US Groupon Inc 20210119 0 35 35.53 34.41 34.87 531995 34.87 down up incorrect
GRTS.US Gritstone bio Inc 20210119 0 8.84 22.47 7.52 22.27 72399328 22.27 up up correct
GRTX.US Galera Therapeutics Inc 20210119 0 10.0471 10.34 9.9283 10.15 630010 10.15 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210119 0 10.76 10.82 10.596 10.675 33488 21.35 down down correct
GRVY.US Gravity Co. Ltd 20210119 0 190.02 190.02 179.1115 180.25 99613 180.25 down down correct
GRWG.US GrowGeneration Corp 20210119 0 52.1751 52.4623 49.84 52.31 2286370 52.31 up down incorrect
GSAQU.US Global Synergy Acquisition Corp 20210119 0 10.51 10.51 10.43 10.45 832900 10.45 down down correct
GSBC.US Great Southern Bancorp Inc 20210119 0 51.71 52 50.86 51.69 22928 50.4142 down down correct
GSHD.US Goosehead Insurance Inc 20210119 0 138.19 143.15 136.7095 141.98 153713 140.0677 up up correct
GSIT.US GSI Technology Inc 20210119 0 7.73 7.848 7.61 7.67 54277 7.67 down down correct
GSKY.US GreenSky Inc 20210119 0 5.01 5.01 4.77 4.82 625501 4.82 down down correct
GSM.US Ferroglobe PLC 20210119 0 2.1 2.5484 2.03 2.19 4544852 2.19 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210119 0 3.49 4.22 3.49 4.05 457040 4.05 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210119 0 0.13 0.1498 0.11 0.14 363638 0.14 up up correct
GSRDX.US GSRDX 20210119 0 9.71 9.71 9.71 9.71 0 9.2906
GSREX.US GSREX 20210119 0 9.7 9.7 9.7 9.7 0 9.3325
GSRHX.US GSRHX 20210119 0 10.13 10.13 10.13 10.13 0 9.8351
GSRJX.US GSRJX 20210119 0 9.72 9.72 9.72 9.72 0 9.4472
GSRQX.US GSRQX 20210119 0 9.86 9.86 9.86 9.86 0 9.5761
GT.US The Goodyear Tire & Rubber Company 20210119 0 11.6 11.7 11.2 11.33 3211185 11.33 down up incorrect
GTBP.US GT Biopharma Inc 20210119 0 0.46 0.52 0.41 0.415 46762 7.055 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210119 0 7.53 7.749 7.38 7.49 124647 7.49 down up incorrect
GTH.US Genetron Holdings Limited 20210119 0 20.57 23.75 20.57 23.47 375304 23.47 up down incorrect
GTHX.US G1 Therapeutics Inc 20210119 0 21.2 22.11 20.63 21.69 1407346 21.69 up up correct
GTIM.US Good Times Restaurants Inc 20210119 0 2.98 3.06 2.8882 3.06 61223 3.06 up up correct
GTX.US Garrett Motion Inc 20210119 0 6.21 6.29 6.16 6.18 957573 6.18 down down correct
GTYH.US GTY Technology Holdings Inc 20210119 0 6.31 6.47 6.15 6.37 282381 6.37 up up correct
GURE.US Gulf Resources Inc 20210119 0 4.57 4.57 4.38 4.45 7990 4.45 down down correct
GVP.US GSE Systems Inc 20210119 0 1.81 1.95 1.74 1.8 1292534 1.8 down up incorrect
GWGH.US GWG Holdings Inc 20210119 0 6.95 7.12 6.95 7.05 41734 7.05 up up correct
GWRS.US Global Water Resources Inc 20210119 0 16.8 16.92 16.5029 16.9 31965 16.6471 up up correct
GYRO.US Gyrodyne LLC 20210119 0 16.45 16.45 16.45 16.45 0 16.45
HA.US Hawaiian Holdings Inc 20210119 0 20.2 20.57 19.83 20.33 854305 20.33 up up correct
HAAC.US Health Assurance Acquisition Corp 20210119 0 11.99 12 11.45 11.66 436100 11.66 down down correct
HAACU.US Health Assurance Acquisition Corp 20210119 0 12.2 12.419 12.09 12.24 779302 12.24 up up correct
HAACW.US Health Assurance Acquisition Corp 20210119 0 3.444 3.81 3.05 3.5 127000 3.5 up up correct
HAFC.US Hanmi Financial Corporation 20210119 0 12.94 12.9739 12.71 12.91 156818 12.5593 down down correct
HAIN.US The Hain Celestial Group Inc 20210119 0 40.75 40.89 39.84 40.03 490789 40.03 down down correct
HALL.US Hallmark Financial Services Inc 20210119 0 3.69 3.7 3.52 3.55 217272 3.55 down up incorrect
HALO.US Halozyme Therapeutics Inc 20210119 0 47.51 48.61 47.3 48.27 1273733 48.27 up up correct
HAPP.US Happiness Biotech Group Limited 20210119 0 2.03 2.08 2 2.05 649667 2.05 up up correct
HARP.US Harpoon Therapeutics Inc 20210119 0 24.04 25.235 23.94 24.16 307889 24.16 up up correct
HAS.US Hasbro Inc 20210119 0 97.58 97.675 94.7575 96.29 769292 93.6299 down down correct
HAYN.US Haynes International Inc 20210119 0 25.02 25.14 24.33 24.45 57046 23.8489 down down correct
HBAN.US Huntington Bancshares Incorporated 20210119 0 14.82 14.94 14.625 14.88 10487930 14.2987 up up correct
HBCP.US Home Bancorp Inc 20210119 0 30.5 30.5 29.37 29.78 12022 29.0519 down down correct
HBIO.US Harvard Bioscience Inc 20210119 0 4.38 4.49 4.25 4.27 143698 4.27 down down correct
HBMD.US Howard Bancorp Inc 20210119 0 13.58 13.58 13.125 13.44 25863 13.44 down down correct
HBNC.US Horizon Bancorp Inc 20210119 0 16.91 17.07 16.845 16.96 149939 16.5815 up up correct
HBP.US Huttig Building Products Inc 20210119 0 3.25 3.2929 3.19 3.26 21075 3.26 up up correct
HBT.US HBT Financial Inc 20210119 0 15.56 15.62 15.27 15.46 46200 14.9274 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210119 0 10.19 10.2 10.08 10.14 193100 10.14 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210119 0 10.77 10.8 10.66 10.78 241823 10.78 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210119 0 1.5 1.55 1.41 1.42 177441 1.42 down down correct
HCAT.US Health Catalyst Inc 20210119 0 48.5 48.61 46.07 46.73 509388 46.73 down up incorrect
HCCC.US Healthcare Capital Corp 20210119 0 20 20.2 12 13.44 4153 13.44 down down correct
HCCCU.US Healthcare Capital Corp 20210119 0 10.34 10.39 10.22 10.22 765200 10.22 down down correct
HCCI.US Heritage 20210119 0 22.43 22.98 21.457 22.59 74144 22.59 up up correct
HCDI.US Harbor Custom Development Inc 20210119 0 3.08 3.14 3.04 3.06 1759401 3.06 down up incorrect
HCICU.US Hennessy Capital Investment Corp. V 20210119 0 11.2 11.85 11.18 11.85 1607900 11.85 up up correct
HCKT.US The Hackett Group Inc 20210119 0 14.5 14.81 14.4 14.53 69371 14.212 up up correct
HCM.US HUTCHMED (China) Limited 20210119 0 34.3 34.93 32.79 33.25 279413 33.25 down down correct
HCSG.US Healthcare Services Group Inc 20210119 0 30.6 31.38 30.42 31.35 607435 30.3286 up up correct
HDSN.US Hudson Technologies Inc 20210119 0 1.14 1.17 1.12 1.13 275777 1.13 down down correct
HEAR.US Turtle Beach Corporation 20210119 0 22.03 22.7 21.64 22.425 455330 22.425 up up correct
HEC.US Hudson Executive Investment Corp 20210119 0 11.97 12.1742 11.74 11.95 3666932 11.95 down down correct
HEES.US H&E Equipment Services Inc 20210119 0 31.23 31.5888 30.62 31.24 138853 30.3101 up up correct
HELE.US Helen of Troy Limited 20210119 0 223.08 231.94 221.35 230.79 283244 230.79 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210119 0 2.28 2.37 2.21 2.31 863266 2.31 up up correct
HEXO.US HEXO Corp. Common Shares 20210119 0 7.37 7.4 6.8 7.04 8802810 7.04 down down correct
HFFG.US HF Foods Group Inc 20210119 0 7.41 7.41 7.07 7.17 129840 7.17 down down correct
HFWA.US Heritage Financial Corporation 20210119 0 26.07 26.49 25.92 26.07 320278 25.2505
HGBL.US Heritage Global Inc 20210119 0 2.99 3.19 2.98 3.04 111055 3.04 up up correct
HGEN.US Humanigen Inc 20210119 0 18.98 20.7 18.23 20.64 1296704 20.64 up down incorrect
HGSH.US China HGS Real Estate Inc 20210119 0 1.95 2.02 1.9 1.91 141699 1.91 down down correct
HHR.US HeadHunter Group PLC 20210119 0 28.73 29.36 27.72 29.11 194500 28.6844 up up correct
HIBB.US Hibbett Inc 20210119 0 55.42 55.65 52.34 53.07 503651 52.5919 down down correct
HIFS.US Hingham Institution for Savings 20210119 0 229 230.49 228.21 230.49 3889 229.3641 up up correct
HIHO.US Highway Holdings Limited 20210119 0 4.26 4.32 4.22 4.3 8036 4.1539 up up correct
HIMX.US Himax Technologies Inc 20210119 0 8.21 8.42 8.16 8.36 1947332 8.2092 up up correct
HITI.US High Tide Inc. Common Shares 20210119 0 0.36 0.415 0.36 0.385 6376708 0.385 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20210119 0 2.485 2.4899 2.36 2.38 4289517 2.38 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210119 0 8.66 8.98 8.4 8.82 244561 8.82 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210119 0 10.75 10.75 10.57 10.65 284500 10.65 down down correct
HLBZ.US Helbiz Inc 20210119 0 10.3 10.3 10.25 10.27 48015 10.27 down down correct
HLBZW.US Helbiz Inc 20210119 0 1.05 1.1445 0.98 1.02 150821 1.02 down down correct
HLG.US Hailiang Education Group Inc 20210119 0 66.04 66.04 64.15 65.4 3983 65.4 down down correct
HLIT.US Harmonic Inc 20210119 0 8 8.21 7.86 8.12 525619 8.12 up up correct
HLNE.US Hamilton Lane Incorporated 20210119 0 82.79 83.2 80.68 80.81 249294 79.6236 down down correct
HLXA.US Helix Acquisition Corp 20210119 0 10.98 10.98 10.98 10.98 322 10.98
HMCOU.US HumanCo Acquisition Corp 20210119 0 12.7 12.7 11.85 12.49 59302 12.49 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210119 0 4.69 5.19 4.49 4.84 8331338 4.84 up up correct
HMNF.US HMN Financial Inc 20210119 0 17.84 18.2 17.75 17.98 4550 17.98 up up correct
HMST.US HomeStreet Inc 20210119 0 36.7 37.39 36.35 36.72 80484 35.8773 up up correct
HMTV.US Hemisphere Media Group Inc 20210119 0 10.47 10.5 10.27 10.45 35102 10.45 down down correct
HNNA.US Hennessy Advisors Inc 20210119 0 8.854 8.95 8.7908 8.89 13436 8.4093 up up correct
HNRG.US Hallador Energy Company 20210119 0 1.49 1.58 1.49 1.57 267172 1.57 up up correct
HOFT.US Hooker Furniture Corporation 20210119 0 32.54 32.7049 32.1 32.33 32294 31.5515 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210119 0 1.8 1.94 1.75 1.85 2678270 1.85 up down incorrect
HOFVW.US Hall of Fame Village LLC 20210119 0 0.539 0.549 0.5 0.5213 131603 0.5213 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210119 0 14.94 14.94 14.06 14.36 319632 14.36 down down correct
HOLX.US Hologic Inc 20210119 0 77.14 77.3 75.68 75.99 1077648 75.99 down up incorrect
HON.US Honeywell International Inc 20210119 0 208.24 208.76 206.45 206.76 2656589 203.2863 down down correct
HONE.US HarborOne Bancorp Inc 20210119 0 11.25 11.35 10.96 11.12 190066 11.0027 down down correct
HOOK.US HOOKIPA Pharma Inc 20210119 0 11.35 12.06 11.1 12.02 279564 12.02 up up correct
HOPE.US Hope Bancorp Inc 20210119 0 12.5 12.5166 12.26 12.47 593179 11.9682 down down correct
HOTH.US Hoth Therapeutics Inc 20210119 0 2.18 2.225 2.11 2.15 918067 2.15 down up incorrect
HPK.US HighPeak Energy Inc 20210119 0 19.85 21.82 18.6 18.96 161600 18.7498 down down correct
HPKEW.US HighPeak Energy Inc 20210119 0 7.49 8.9 6.82 7.01 7616 7.01 down down correct
HQI.US HireQuest Inc 20210119 0 10.24 10.24 9.96 10.05 4300 9.9229 down up incorrect
HQY.US HealthEquity Inc 20210119 0 78.57 82 76.99 81.36 1273064 81.36 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210119 0 39.11 39.67 36.96 37.98 95276 37.98 down up incorrect
HROW.US Harrow Health Inc 20210119 0 8.02 8.33 7.64 7.74 182303 7.74 down down correct
HRTX.US Heron Therapeutics Inc 20210119 0 17.97 18.08 17.6336 17.95 995583 17.95 down down correct
HRZN.US Horizon Technology Finance Corporation 20210119 0 13.74 13.74 13.31 13.43 238468 12.5397 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210119 0 12.43 12.536 12.4 12.5 15652 12.5 up up correct
HSDT.US Helius Medical Technologies Inc 20210119 0 15.61 16.97 15.2368 16.56 68488 16.56 up up correct
HSIC.US Henry Schein Inc 20210119 0 72.14 72.14 69.605 70.43 605410 70.43 down down correct
HSII.US Heidrick & Struggles International Inc 20210119 0 33.28 34.88 32.53 32.89 154614 32.4168 down down correct
HSKA.US Heska Corporation 20210119 0 162.52 168.685 161.28 164.59 74475 164.59 up up correct
HSON.US Hudson Global Inc 20210119 0 11.01 11.01 11.01 11.01 536 11.01
HSQBX.US HSQBX 20210119 0 25.77 25.77 25.77 25.77 0 25.5153
HSQIX.US Henderson International Select Equity I 20210119 0 25.76 25.76 25.76 25.76 0 25.3121
HST.US Host Hotels & Resorts Inc 20210119 0 14.82 14.87 14.42 14.76 4673326 14.76 down down correct
HSTM.US HealthStream Inc 20210119 0 25.29 25.61 24.85 25.12 115378 25.12 down down correct
HSTO.US Histogen Inc 20210119 0 1.076 1.18 1.05 1.18 8008780 1.18 up up correct
HTBI.US HomeTrust Bancshares Inc 20210119 0 20.75 20.83 20.28 20.52 58509 20.2699 down up incorrect
HTBK.US Heritage Commerce Corp 20210119 0 9.75 9.84 9.62 9.78 190899 9.3357 up up correct
HTBX.US Heat Biologics Inc 20210119 0 6.548 7.37 6.46 6.9 3279176 6.9 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210119 0 6.48 7.49 6.4 7.16 344623 7.16 up up correct
HTHT.US Huazhu Group Limited 20210119 0 46.45 48.755 46.38 48.11 2795425 48.11 up up correct
HTIA.US Healthcare Trust Inc 20210119 0 24.274 24.5 24.26 24.48 4600 23.1696 up up correct
HTLD.US Heartland Express Inc 20210119 0 18.9 19.61 18.9 19.245 657575 18.6091 up up correct
HTLF.US Heartland Financial USA Inc 20210119 0 45.22 45.505 44.82 45.19 237480 44.3104 down up incorrect
HTLFP.US Heartland Financial USA Inc 20210119 0 27.65 27.65 27.25 27.308 1400 25.6451 down down correct
HTOO.US Fusion Fuel Green PLC 20210119 0 24.45 25.85 23.5 24.34 809801 24.34 down down correct
HTOOW.US Fusion Fuel Green PLC 20210119 0 12.35 13.25 11.73 12.69 102300 12.69 up up correct
HUBG.US Hub Group Inc 20210119 0 58.91 59.87 57.99 58.84 221285 58.84 down up incorrect
HUGE.US FSD Pharma Inc 20210119 0 2.14 2.15 2.04 2.15 510786 2.15 up up correct
HUIZ.US Huize Holding Limited 20210119 0 6.7 6.7 6.53 6.595 24648 6.595 down down correct
HUMAW.US Humacyte Inc 20210119 0 1.4 1.4498 1.36 1.4491 63894 1.4491 up up correct
HURC.US Hurco Companies Inc 20210119 0 32.63 32.63 31.395 31.98 15943 31.4248 down up incorrect
HURN.US Huron Consulting Group Inc 20210119 0 57.79 58 57.16 57.66 62771 57.66 down down correct
HUSN.US Hudson Capital Inc 20210119 0 3.44 3.8 3.36 3.8 898223 3.8 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210119 0 4.69 5.1 4.69 4.76 986015 4.76 up down incorrect
HVBC.US HV Bancorp Inc 20210119 0 17.32 17.32 17.32 17.32 0 17.32
HWBK.US Hawthorn Bancshares Inc 20210119 0 20.125 20.1442 19.4327 19.4904 36005 19.0019 down down correct
HWC.US Hancock Whitney Corporation 20210119 0 40.46 40.46 39.3 40.06 343474 39.1154 down down correct
HWCPZ.US HWCPZ 20210119 0 27.09 27.19 26.98 27.134 19700 25.6343 up up correct
HWKN.US Hawkins Inc 20210119 0 54.25 55.65 53.598 54.91 29741 27.0577 up up correct
HX.US Xiaobai Maimai Inc 20210119 0 2.46 2.64 2.42 2.51 89989 2.51 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210119 0 71.37 76.86 69.43 72.49 316012 72.49 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210119 0 7.25 7.3 7.05 7.06 122883 7.06 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210119 0 1.66 1.66 1.66 1.66 0 1.66
HYMCW.US Hycroft Mining Holding Corporation 20210119 0 1.36 1.3604 1.2 1.25 124748 1.25 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210119 0 0.5 0.555 0.48 0.4887 76706 0.4887 down down correct
HYRE.US HyreCar Inc 20210119 0 8.14 8.29 7.9 7.93 251657 7.93 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210119 0 79.3 82.4 79.2 81.2 2326000 81.2 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210119 0 68.39 69.55 68.07 68.355 514602 68.355 down down correct
IBCP.US Independent Bank Corporation 20210119 0 20.37 20.44 20.02 20.18 58907 19.4193 down down correct
IBEX.US IBEX Limited 20210119 0 19.71 20.01 18.47 20.01 25655 20.01 up down incorrect
IBKR.US Interactive Brokers Group Inc 20210119 0 69.5 70.9 68.89 69.7 1224580 69.3019 up up correct
IBOC.US International Bancshares Corporation 20210119 0 42.1 42.28 41.43 42.165 168506 40.9745 up up correct
IBTX.US Independent Bank Group Inc 20210119 0 68.36 68.36 66 66.55 330497 65.3457 down down correct
ICAD.US iCAD Inc 20210119 0 13.18 13.48 13.04 13.3 102488 13.3 up up correct
ICBK.US County Bancorp Inc 20210119 0 21.65 21.83 21.1 21.3 6754 21.009 down down correct
ICCC.US ImmuCell Corporation 20210119 0 6.34 7.29 6.305 6.65 79093 6.65 up up correct
ICCH.US ICC Holdings Inc 20210119 0 14.25 14.25 14.25 14.25 0 14.25
ICFI.US ICF International Inc 20210119 0 80 80 78.64 79.54 71507 79.0665 down down correct
ICHR.US Ichor Holdings Ltd 20210119 0 40.25 41.94 39.9 41.65 347059 41.65 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210119 0 12.22 14.9699 12.2 13.9 4957843 13.9 up up correct
ICLR.US ICON Public Limited Company 20210119 0 213.02 216.96 211.764 215.12 232603 215.12 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210119 0 4.9 5.09 4.8 5.04 55855 4.6342 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210119 0 27.68 28.95 26.84 28.09 1069990 28.09 up up correct
ICUI.US ICU Medical Inc 20210119 0 217.88 218.145 213.54 217.52 99121 217.52 down down correct
IDCC.US InterDigital Inc 20210119 0 66.6 66.7299 65.545 66.32 261213 65.3279 down down correct
IDEX.US Ideanomics Inc 20210119 0 3.265 3.44 3.07 3.34 50337641 3.34 up down incorrect
IDN.US Intellicheck Inc 20210119 0 12.52 13.24 12.3826 12.66 254234 12.66 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210119 0 4.55 5.85 4.55 5.4 1242513 5.4 up up correct
IDXX.US IDEXX Laboratories Inc 20210119 0 489.24 489.3 481.35 484.93 327237 484.93 down down correct
IDYA.US IDEAYA Biosciences Inc 20210119 0 17.25 19.7099 16.9589 19.44 464395 19.44 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20210119 0 22.19 22.57 21.43 22.27 726161 22.27 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210119 0 5.75 5.75 5.09 5.5 167909 5.5 down down correct
IEP.US Icahn Enterprises L.P 20210119 0 56.85 57.24 56.25 56.97 98302 49.4003 up up correct
IESC.US IES Holdings Inc 20210119 0 48.77 49.69 48.01 49.32 32099 49.32 up up correct
IFMK.US iFresh Inc 20210119 0 0.9355 0.94 0.883 0.9051 447912 0.9051 down down correct
IFRX.US InflaRx N.V 20210119 0 5.76 6.07 5.71 5.9 289786 5.9 up up correct
IGAC.US IG Acquisition Corp 20210119 0 10.61 10.64 10.44 10.56 514107 10.56 down down correct
IGACU.US IG Acquisition Corp 20210119 0 11.4 11.485 11.35 11.47 210298 11.47 up up correct
IGACW.US IG Acquisition Corp 20210119 0 1.9 1.9 1.75 1.85 436712 1.85 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20210119 0 8.012 8.07 7.835 8.07 600 7.7648 up up correct
IGICW.US International General Insurance Holdings Ltd 20210119 0 0.7771 0.7771 0.7771 0.7771 402 0.7771
IGMS.US IGM Biosciences Inc 20210119 0 99.99 106.71 98.785 102.5 208330 102.5 up up correct
IHRT.US iHeartMedia Inc 20210119 0 13.99 14.38 13.63 13.9 1754458 13.9 down down correct
III.US Information Services Group Inc 20210119 0 3.87 3.8803 3.7 3.82 284208 3.7701 down down correct
IIIIU.US INSU Acquisition Corp. III 20210119 0 11.1 11.1 10.9901 11.02 251987 11.02 down down correct
IIIV.US i3 Verticals Inc 20210119 0 29.73 30.0027 29.07 29.27 92487 29.27 down down correct
IIN.US IntriCon Corporation 20210119 0 18.43 18.56 18.03 18.24 29505 18.24 down up incorrect
IIVI.US II 20210119 0 91.01 93.63 90.14 92.94 1899793 92.94 up up correct
IIVIP.US II 20210119 0 374.12 382.17 374.12 379.93 5200 364.3284 up up correct
IKNX.US IKONICS Corporation 20210119 0 11.92 11.92 10.53 11.1 71893 11.1 down down correct
IKT.US Inhibikase Therapeutics Inc 20210119 0 7.09 7.09 6.6 6.82 73394 6.82 down up incorrect
ILMN.US Illumina Inc 20210119 0 382.48 390.83 379.97 390.21 1142112 390.21 up up correct
ILPT.US Industrial Logistics Properties Trust 20210119 0 23.08 23.08 22.2 22.35 287662 21.4649 down down correct
IMAB.US I 20210119 0 49.39 54.34 49.39 53.05 320580 53.05 up up correct
IMAC.US IMAC Holdings Inc 20210119 0 1.86 1.9301 1.71 1.73 638512 1.73 down up incorrect
IMACW.US IMAC Holdings Inc 20210119 0 0.4998 0.4998 0.3503 0.43 2501 0.43 down up incorrect
IMBI.US iMedia Brands Inc 20210119 0 4.93 4.99 4.86 4.95 9931 4.95 up up correct
IMCC.US IM Cannabis Corp 20210119 0 2.59 2.6 2.48 2.5 83535 2.5 down down correct
IMGN.US ImmunoGen Inc 20210119 0 7.34 8.1 7.23 7.94 3280566 7.94 up up correct
IMKTA.US Ingles Markets Incorporated 20210119 0 42.86 43.79 42.4 43.71 86243 43.3643 up down incorrect
IMMP.US Immutep Limited 20210119 0 3.45 3.49 3.32 3.35 642928 3.35 down down correct
IMMR.US Immersion Corporation 20210119 0 12.804 12.85 11.88 12.39 993567 12.39 down down correct
IMNM.US Immunome Inc 20210119 0 13.8 15.2 13.8 15.01 200262 15.01 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20210119 0 26.57 26.6109 26.28 26.61 7672 25.6239 up up correct
IMRA.US IMARA Inc 20210119 0 13.98 14.09 13.51 14.06 145955 14.06 up up correct
IMRN.US Immuron Limited 20210119 0 6.85 7.29 6.81 7.23 66873 7.23 up up correct
IMRNW.US Immuron Ltd 20210119 0 1.41 1.42 1.01 1.11 52634 1.11 down down correct
IMTE.US Integrated Media Technology Limited 20210119 0 4.12 4.22 4.09 4.2 69242 4.2 up down incorrect
IMTX.US Immatics N.V 20210119 0 11.43 11.681 11.13 11.56 124714 11.56 up up correct
IMTXW.US immatics biotechnologies GmbH 20210119 0 2.79 2.91 2.77 2.91 6923 2.91 up up correct
IMUX.US Immunic Inc 20210119 0 18.51 19.17 18.2001 18.64 251231 18.64 up up correct
IMV.US IMV Inc 20210119 0 3.56 3.7 3.45 3.695 229510 3.695 up up correct
IMVT.US Immunovant Inc 20210119 0 44.48 45.94 44 44.65 304779 44.65 up up correct
IMXI.US International Money Express Inc 20210119 0 15.48 15.8 15.31 15.76 354447 15.76 up up correct
INBK.US First Internet Bancorp 20210119 0 30.85 31 29.61 30.13 32086 29.9226 down down correct
INBKZ.US INBKZ 20210119 0 25.99 25.99 25.99 25.99 700 24.5488
INBX.US Inhibrx Inc 20210119 0 34.71 38.22 34.15 38.12 45741 38.12 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210119 0 1.17 1.35 1.15 1.15 24550 1.15 down up incorrect
INCY.US Incyte Corporation 20210119 0 91.32 94.59 90.82 93.96 995950 93.96 up up correct
INDB.US Independent Bank Corp 20210119 0 80.5 80.5 78.41 79.29 174634 77.3913 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210119 0 13.02 13.6 12.76 13.4 2942900 13.4 up up correct
INDP.US Indaptus Therapeutics Inc 20210119 0 16.48 18.16 16.48 17.16 139875 17.16 up up correct
INDT.US INDUS Realty Trust Inc 20210119 0 69.29 69.95 67.94 69.95 7800 67.5931 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210119 0 3.2 3.55 3.03 3.48 2011363 3.48 up up correct
INFN.US Infinera Corporation 20210119 0 9.75 9.99 9.49 9.9 2048593 9.9 up up correct
INGN.US Inogen Inc 20210119 0 44.28 45.9 44.28 45.58 198937 45.58 up up correct
INKAU.US KludeIn I Acquisition Corp 20210119 0 10.45 10.47 10.45 10.47 201300 10.47 up up correct
INM.US InMed Pharmaceuticals Inc 20210119 0 4.2 4.36 4.13 4.34 54358 4.34 up up correct
INMB.US INmune Bio Inc 20210119 0 25.66 28.1869 25.08 26.85 287813 26.85 up up correct
INMD.US InMode Ltd 20210119 0 58.99 59.44 57.31 57.72 1391966 28.86 down down correct
INO.US Inovio Pharmaceuticals Inc 20210119 0 9.85 10.19 9.51 10.1 9626563 10.1 up down incorrect
INOD.US Innodata Inc 20210119 0 5.09 5.49 5.0801 5.4 376098 5.4 up up correct
INOV.US Inovalon Holdings Inc 20210119 0 26.92 26.92 25.71 26.02 748650 26.02 down down correct
INPX.US Inpixon 20210119 0 1.36 1.38 1.26 1.34 5472828 1.34 down down correct
INSE.US Inspired Entertainment Inc 20210119 0 6.85 6.87 6.3609 6.77 25193 6.77 down down correct
INSG.US Inseego Corp 20210119 0 14.65 17.9 14.55 17.44 12872371 17.44 up up correct
INSM.US Insmed Incorporated 20210119 0 37.48 39.59 36.795 39.44 929774 39.44 up up correct
INTC.US Intel Corporation 20210119 0 57.94 58.34 57.1 57.99 35647144 56.5264 up up correct
INTG.US The InterGroup Corporation 20210119 0 31.25 31.25 29.7101 30.8028 2513 30.8028 down up incorrect
INTU.US Intuit Inc 20210119 0 374.87 386.38 374.36 384.95 1578492 383.4613 up up correct
INTZ.US Intrusion Inc 20210119 0 24.01 26 23.75 25.01 305190 25.01 up up correct
INVA.US Innoviva Inc 20210119 0 12.75 12.89 12.54 12.73 460435 12.73 down down correct
INVE.US Identiv Inc 20210119 0 7.79 8.3296 7.79 7.97 81694 7.97 up up correct
INVO.US INVO Bioscience Inc 20210119 0 3.11 3.22 3.0501 3.14 119608 3.14 up up correct
INVZ.US Innoviz Technologies Ltd 20210119 0 13.94 13.99 13.35 13.73 930769 13.73 down up incorrect
INZY.US Inozyme Pharma Inc 20210119 0 27.93 28.1 25.8 26.32 38998 26.32 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20210119 0 1.17 1.17 1.124 1.124 14900 1.124 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210119 0 61.92 62.48 60.78 61.03 759587 61.03 down up incorrect
IOSP.US Innospec Inc 20210119 0 98.27 100 96.93 97.5 76514 96.343 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210119 0 52 53.005 50.43 50.93 1540223 50.93 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210119 0 15.15 15.2 14.38 14.96 16235 14.96 down down correct
IPAR.US Inter Parfums Inc 20210119 0 61.49 62.75 60.87 61.81 166135 61.02 up up correct
IPDN.US Professional Diversity Network Inc 20210119 0 2.42 2.64 2.395 2.45 929985 2.45 up up correct
IPGP.US IPG Photonics Corporation 20210119 0 250.67 262.5511 250.625 258.58 381665 258.58 up up correct
IPHA.US Innate Pharma S.A 20210119 0 4.91 4.945 4.6746 4.8256 37026 4.8256 down down correct
IPLDP.US Interstate Power and Light Company 20210119 0 26.39 26.39 26.29 26.32 4800 25.0395 down up incorrect
IPOF.US WT 20210119 0 14.88 15.9 14.47 15.03 7799581 15.03 up up correct
IPWR.US Ideal Power Inc 20210119 0 9.52 10.08 8.75 9.87 563847 9.87 up up correct
IQ.US iQIYI Inc 20210119 0 19.46 19.88 19.33 19.49 7325667 19.49 up up correct
IRBT.US iRobot Corporation 20210119 0 89.87 93.23 86.53 91.57 970311 91.57 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210119 0 10.17 10.17 9.34 9.92 21779 9.92 down down correct
IRDM.US Iridium Communications Inc 20210119 0 49 49.2319 47.7 48.38 1711113 48.38 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210119 0 90.4 91 90 91 1699 91 up up correct
IRIX.US IRIDEX Corporation 20210119 0 5.74 5.85 5.39 5.59 367715 5.59 down up incorrect
IRMD.US IRadimed Corporation 20210119 0 24 24.19 23.15 23.64 11036 23.64 down down correct
IROQ.US IF Bancorp Inc 20210119 0 21.12 21.86 21.03 21.86 522 21.5311 up up correct
IRTC.US iRhythm Technologies Inc 20210119 0 250.6 261.15 249.21 257.61 282713 257.61 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210119 0 11.08 11.0822 10.78 10.98 1542039 10.98 down down correct
ISBC.US Investors Bancorp Inc 20210119 0 11.38 11.45 11.23 11.39 2951583 10.9485 up up correct
ISEE.US IVERIC bio Inc 20210119 0 5.78 5.85 5.7 5.73 567347 5.73 down down correct
ISIG.US Insignia Systems Inc 20210119 0 9.6 9.9794 9.3 9.35 96533 9.35 down down correct
ISRG.US Intuitive Surgical Inc 20210119 0 785.09 792 775.4212 778.41 640456 259.47 down down correct
ISSC.US Innovative Solutions and Support Inc 20210119 0 6.5 6.5 6.29 6.37 9752 6.37 down down correct
ISTR.US Investar Holding Corporation 20210119 0 17.19 17.6299 16.61 16.99 14009 16.7384 down down correct
ISUN.US iSun Inc 20210119 0 17.21 17.5 16.11 17.26 860855 17.26 up up correct
ITCI.US Intra 20210119 0 34.42 34.8 33.16 33.19 691509 33.19 down down correct
ITI.US Iteris Inc 20210119 0 7.5 7.55 6.95 7.01 292936 7.01 down up incorrect
ITIC.US Investors Title Company 20210119 0 149 149 146.19 146.24 2628 133.6434 down down correct
ITMR.US Itamar Medical Ltd 20210119 0 25.69 26.01 25.32 25.77 198381 25.77 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210119 0 36.1 37.61 34.89 36.4 126986 36.4 up up correct
ITRI.US Itron Inc 20210119 0 98.61 100.27 96.32 96.55 453529 96.55 down down correct
ITRM.US Iterum Therapeutics plc 20210119 0 1.22 1.3 1.18 1.3 6123004 1.3 up up correct
ITRN.US Ituran Location and Control Ltd 20210119 0 18.99 19.5 18.7 19.07 89528 18.3714 up up correct
IVA.US Inventiva S.A 20210119 0 17.73 18.29 17.4201 17.9 26328 17.9 up up correct
IVAC.US Intevac Inc 20210119 0 7.37 7.37 7.12 7.2 46355 7.2 down down correct
IZEA.US IZEA Worldwide Inc 20210119 0 3.47 4.75 3.3 4.38 15665710 4.38 up up correct
JACK.US Jack in the Box Inc 20210119 0 100 104 100 101.01 397680 99.2999 up up correct
JAGX.US Jaguar Health Inc 20210119 0 3.27 3.44 3.09 3.27 22867219 9.81
JAKK.US JAKKS Pacific Inc 20210119 0 6.02 6.7 5.65 6.55 372342 6.55 up up correct
JAMF.US Jamf Holding Corp 20210119 0 34.19 34.55 33.205 33.86 741262 33.86 down down correct
JAN.US JanOne Inc 20210119 0 5.56 5.8 5.3408 5.53 201141 5.53 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210119 0 167.46 168.218 164.74 167 407801 167 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210119 0 154.54 156.74 148 148.52 1251921 147.4733 down down correct
JBLU.US JetBlue Airways Corporation 20210119 0 15.1748 15.3801 14.885 15.06 7843061 15.06 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210119 0 80.37 80.72 79.02 79.08 70297 75.0199 down down correct
JCS.US Communications Systems Inc 20210119 0 4.75 4.75 4.62 4.62 9078 2.7041 down down correct
JCTCF.US Jewett 20210119 0 9.81 10.1565 9.7901 9.8541 5055 9.8541 up up correct
JD.US JD.com Inc 20210119 0 90.53 91.43 89.9742 91.15 10805220 91.15 up down incorrect
JFIN.US Jiayin Group Inc 20210119 0 3.46 3.5 3.32 3.45 77701 3.45 down up incorrect
JFU.US 9F Inc 20210119 0 1.36 1.53 1.33 1.43 1865895 1.43 up up correct
JG.US Aurora Mobile Limited 20210119 0 3.72 3.9 3.7 3.74 723065 3.74 up up correct
JJSF.US J & J Snack Foods Corp 20210119 0 152.17 152.865 150 151.9 114038 149.578 down up incorrect
JKHY.US Jack Henry & Associates Inc 20210119 0 156.12 156.41 154.45 155.81 455816 153.9749 down down correct
JMPNZ.US JMPNZ 20210119 0 23.95 23.99 23.75 23.9 7500 22.6959 down down correct
JNCE.US Jounce Therapeutics Inc 20210119 0 9.3434 9.75 8.8557 9.63 3132441 9.63 up down incorrect
JOBS.US 51job Inc 20210119 0 68.78 69.49 67.87 68.33 164472 68.33 down down correct
JOUT.US Johnson Outdoors Inc 20210119 0 110.99 117.13 109.9801 116.26 47844 115.5622 up up correct
JRJC.US China Finance Online Co. Limited 20210119 0 8.6 9.1737 8.56 8.976 60250 8.976 up up correct
JRSH.US Jerash Holdings (US) Inc 20210119 0 6 6.04 5.8 5.87 27082 5.7017 down down correct
JRVR.US James River Group Holdings Ltd 20210119 0 49.47 50.99 47.61 48.32 205281 46.6509 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210119 0 24.33 24.488 24.0302 24.4525 11766 23.3632 up up correct
JUPW.US Jupiter Wellness Inc 20210119 0 5.82 6.031 5.71 5.8985 165011 5.8985 up up correct
JUPWW.US Jupiter Wellness Inc 20210119 0 0.9298 0.9399 0.77 0.9398 9461 0.9398 up up correct
JVA.US Coffee Holding Co. Inc 20210119 0 4.68 5.2 4.62 5.13 179750 5.13 up down incorrect
JYAC.US Jiya Acquisition Corp 20210119 0 10.63 10.63 10.27 10.42 9378 10.42 down down correct
JYNT.US The Joint Corp 20210119 0 29.49 29.99 27.5101 28.24 105702 28.24 down down correct
KAIRU.US Kairos Acquisition Corp 20210119 0 10.44 10.44 10.25 10.38 571631 10.38 down down correct
KALA.US Kala Pharmaceuticals Inc 20210119 0 7.585 7.6 7.45 7.49 1686279 7.49 down down correct
KALU.US Kaiser Aluminum Corporation 20210119 0 104.5 105.88 102.68 103.69 97575 101.6668 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210119 0 17.67 17.87 16.26 16.98 147808 16.98 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210119 0 8.64 9.348 7.6716 8.28 39915 8.28 down up incorrect
KBAL.US Kimball International Inc 20210119 0 13.01 13.17 12.845 12.94 458062 12.5541 down down correct
KBNT.US Kubient Inc 20210119 0 5.96 6.03 5.36 5.61 893668 5.61 down up incorrect
KBNTW.US Kubient Inc 20210119 0 2.1106 2.19 1.8492 2 33390 2 down down correct
KBSF.US KBS Fashion Group Limited 20210119 0 3.24 3.305 3.13 3.1825 49133 3.1825 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210119 0 44.81 45.66 43.68 44.46 2095986 44.46 down up incorrect
KDMN.US Kadmon Holdings Inc 20210119 0 4.88 5.06 4.75 4.97 5068044 4.97 up up correct
KDNY.US Chinook Therapeutics Inc 20210119 0 15.04 15.38 14.51 15.19 96529 15.19 up up correct
KDP.US Keurig Dr Pepper Inc 20210119 0 31.86 32.095 31.61 31.82 4542795 31.82 down down correct
KE.US Kimball Electronics Inc 20210119 0 17.81 18.005 17.67 17.84 57740 17.84 up up correct
KELYA.US Kelly Services Inc 20210119 0 21.53 22.23 21.075 21.18 110397 21.07 down down correct
KELYB.US Kelly Services Inc 20210119 0 21 21.16 21 21.16 889 21.1105 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20210119 0 13 13.25 12.74 13.25 10963 13.25 up down incorrect
KERN.US Akerna Corp 20210119 0 6.32 6.3246 5.7559 6.03 2688556 6.03 down down correct
KERNW.US Akerna Corp 20210119 0 1.81 1.85 1.51 1.64 77151 1.64 down down correct
KFFB.US Kentucky First Federal Bancorp 20210119 0 6.38 6.5333 6.31 6.32 10884 5.9647 down up incorrect
KFRC.US Kforce Inc 20210119 0 44.02 45.15 43.45 44.71 166455 44.0076 up up correct
KHC.US The Kraft Heinz Company 20210119 0 32.14 32.595 31.855 32.36 6148581 31.0403 up up correct
KIDS.US OrthoPediatrics Corp 20210119 0 41.01 43.87 40.5205 43.34 248383 43.34 up up correct
KINS.US Kingstone Companies Inc 20210119 0 7.45 7.49 7.04 7.07 18542 6.9014 down up incorrect
KINZU.US KINS Technology Group Inc 20210119 0 10.5 10.6974 10.5 10.57 191492 10.57 up up correct
KIRK.US Kirkland's Inc 20210119 0 20.468 20.47 18.83 20.01 846977 20.01 down down correct
KLAC.US KLA Corporation 20210119 0 307.84 316.8 307.84 314.08 1274958 310.4678 up up correct
KLAQU.US KL Acquisition Corp 20210119 0 10.47 10.5 10.36 10.4 290400 10.4 down down correct
KLDO.US Kaleido Biosciences Inc 20210119 0 13.3 14.44 13.29 13.61 175263 13.61 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20210119 0 39.01 39.68 38.04 38.7 2063305 38.2894 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210119 0 9.55 9.88 9.12 9.5 151336 9.5 down up incorrect
KMDA.US Kamada Ltd 20210119 0 7.14 7.16 6.91 7.15 162107 7.15 up up correct
KMPH.US KemPharm Inc 20210119 0 6.02 6.2 5.92 6.09 768714 6.09 up up correct
KNDI.US Kandi Technologies Group Inc 20210119 0 8.06 8.24 7.98 8.18 3929175 8.18 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210119 0 20 21.65 19.0466 20.22 593646 20.22 up up correct
KNSL.US Kinsale Capital Group Inc 20210119 0 199.78 199.78 192.42 192.98 189568 192.6123 down up incorrect
KNTE.US Kinnate Biopharma Inc 20210119 0 39.8 39.91 37.305 37.91 118523 37.91 down down correct
KOD.US Kodiak Sciences Inc 20210119 0 158.54 166.69 156.745 164.47 252491 164.47 up up correct
KOPN.US Kopin Corporation 20210119 0 3.4713 3.575 3.24 3.55 2279803 3.55 up up correct
KOR.US Corvus Gold Inc 20210119 0 2.28 2.32 2.24 2.3 204391 2.3 up up correct
KORE.US WT 20210119 0 1.88 1.99 1.81 1.81 92501 1.81 down down correct
KOSS.US Koss Corporation 20210119 0 3.03 3.84 3.03 3.62 713510 3.62 up up correct
KPLT.US Katapult Holdings Inc 20210119 0 18 19.14 16.25 16.5 1985000 16.5 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210119 0 5.2 5.2 4.56 4.97 195361 4.97 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210119 0 6.34 6.57 6.24 6.47 52600 6.47 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20210119 0 15.21 15.44 14.94 15.08 2121190 15.08 down up incorrect
KRBP.US Kiromic BioPharma Inc 20210119 0 8.51 8.85 8.41 8.7 40840 8.7 up up correct
KRKR.US 36Kr Holdings Inc 20210119 0 3.3 3.3 3.2 3.21 74183 3.21 down down correct
KRMD.US Repro Med Systems Inc 20210119 0 5.26 5.44 5.15 5.43 341805 5.43 up down incorrect
KRNT.US Kornit Digital Ltd 20210119 0 97.08 97.08 92.67 94.89 359487 94.89 down down correct
KRNY.US Kearny Financial Corp 20210119 0 11.34 11.37 11 11.14 308487 10.7976 down down correct
KRON.US Kronos Bio Inc 20210119 0 32.94 32.94 30.1 31.18 111361 31.18 down down correct
KROS.US Keros Therapeutics Inc 20210119 0 71.77 72 68.07 68.39 109395 68.39 down up incorrect
KRTX.US Karuna Therapeutics Inc 20210119 0 100.27 101.33 97.22 98.33 307567 98.33 down up incorrect
KRUS.US Kura Sushi USA Inc 20210119 0 22.29 23.24 22.0852 23.14 45078 23.14 up down incorrect
KRYS.US Krystal Biotech Inc 20210119 0 68.54 70 67.26 69.11 91816 69.11 up up correct
KSPN.US Kaspien Holdings Inc 20210119 0 31 45 31 43.99 90808 43.99 up up correct
KTCC.US Key Tronic Corporation 20210119 0 7.77 7.9574 7.515 7.7 40689 7.7 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210119 0 30 30.828 29.85 30 1978591 30
KTRA.US Kintara Therapeutics Inc 20210119 0 1.58 1.78 1.52 1.66 2091958 1.66 up up correct
KURA.US Kura Oncology Inc 20210119 0 34.69 35.94 34.25 35.77 650426 35.77 up up correct
KVHI.US KVH Industries Inc 20210119 0 12.5 12.55 12.31 12.45 127827 12.45 down up incorrect
KXIN.US Kaixin Auto Holdings 20210119 0 4.02 4.03 3.85 3.87 1000713 3.87 down down correct
KYMR.US Kymera Therapeutics Inc 20210119 0 79.67 87.13 77.17 85.46 135194 85.46 up up correct
KZIA.US Kazia Therapeutics Limited 20210119 0 10.04 10.25 9.92 10.16 36953 10.16 up up correct
KZR.US Kezar Life Sciences Inc 20210119 0 5.5 5.55 5.3 5.42 154416 5.42 down down correct
LAKE.US Lakeland Industries Inc 20210119 0 28.86 28.99 27.24 27.63 398948 27.63 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210119 0 83.76 83.76 82.08 83.22 289875 80.1795 down down correct
LANC.US Lancaster Colony Corporation 20210119 0 175.93 178.45 173.165 173.39 89577 170.3561 down down correct
LAND.US Gladstone Land Corporation 20210119 0 15.65 16.37 15.5 16.14 604291 15.7539 up up correct
LANDM.US Gladstone Land Corporation 20210119 0 25.36 25.55 25.36 25.55 3000 24.4064 up up correct
LANDO.US Gladstone Land Corporation 20210119 0 25.21 25.4 25.13 25.3 59000 23.8669 up up correct
LARAX.US LARAX 20210119 0 10.59 10.59 10.59 10.59 0 10.0198
LARK.US Landmark Bancorp Inc 20210119 0 24.0857 24.1905 23.2571 23.6667 14463 21.8529 down down correct
LASR.US nLIGHT Inc 20210119 0 35.5 37.55 34.92 35.07 365897 35.07 down up incorrect
LAUR.US Laureate Education Inc 20210119 0 14.2 14.77 14.2 14.62 4146977 8.2211 up up correct
LAWS.US Lawson Products Inc 20210119 0 48.16 48.68 47.925 48.28 8986 48.28 up up correct
LAZR.US Luminar Technologies Inc 20210119 0 31.03 31.23 29.5 29.85 5959984 29.85 down down correct
LAZY.US Lazydays Holdings Inc 20210119 0 18.7 19.37 17.6 18.68 130648 18.68 down down correct
LBAI.US Lakeland Bancorp Inc 20210119 0 13.96 14.06 13.74 13.84 111120 13.4136 down down correct
LBC.US Luther Burbank Corporation 20210119 0 10.32 10.32 10.08 10.16 33585 9.8777 down down correct
LBRDA.US Liberty Broadband Corporation 20210119 0 149.92 150.96 147.69 150.52 144301 150.52 up up correct
LBRDK.US Liberty Broadband Corporation 20210119 0 151.06 154.3369 148.65 151.37 887415 151.37 up down incorrect
LBRDP.US Liberty Broadband Corporation 20210119 0 28.2 28.8 28.2 28.513 5200 26.7649 up up correct
LBTYA.US Liberty Global plc 20210119 0 24.9 25.03 24.53 24.76 1552287 24.76 down down correct
LBTYB.US Liberty Global plc 20210119 0 24.71 24.71 24.71 24.71 390 24.71
LBTYK.US Liberty Global plc 20210119 0 24.66 24.69 24.195 24.41 2613921 24.41 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210119 0 10.44 10.5 10.3 10.44 144351 10.44
LCAPU.US Lionheart Acquisition Corporation II 20210119 0 10.95 11 10.95 11 8300 11 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210119 0 1.55 1.79 1.45 1.56 110141 1.56 up up correct
LCID.US Lucid Group Inc. Common Stock 20210119 0 18.05 18.69 17.5 17.9 68336358 17.9 down down correct
LCNB.US LCNB Corp 20210119 0 16.24 16.2435 15.575 15.81 29351 15.1456 down down correct
LCRDX.US LCRDX 20210119 0 10.6 10.6 10.6 10.6 0 9.9694
LCRUX.US LCRUX 20210119 0 10.6 10.6 10.6 10.6 0 10.0274
LCUT.US Lifetime Brands Inc 20210119 0 15.31 15.31 14.57 14.98 47250 14.8154 down down correct
LCY.US Landcadia Holdings III Inc 20210119 0 10.62 10.67 10.46 10.63 706900 10.63 up up correct
LE.US Lands' End Inc 20210119 0 28.99 29.91 28.64 29.64 172715 29.64 up up correct
LECO.US Lincoln Electric Holdings Inc 20210119 0 119.54 121.19 119.27 119.99 366784 118.1016 up up correct
LEDS.US SemiLEDs Corporation 20210119 0 3.4 3.47 3.33 3.38 38365 3.38 down down correct
LEE.US Lee Enterprises Incorporated 20210119 0 1.4 1.44 1.3828 1.42 180102 14.2 up up correct
LEGH.US Legacy Housing Corporation 20210119 0 14.95 15.05 14.92 14.95 22915 14.95
LEGN.US Legend Biotech Corporation 20210119 0 31 33.23 31 32.4 1386286 32.4 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210119 0 55.94 55.94 55.94 55.94 0 40.4213
LESL.US Leslie's Inc 20210119 0 28.13 29.8135 27.895 29.47 1351634 29.47 up up correct
LEVL.US Level One Bancorp Inc 20210119 0 20.62 20.8564 20.1 20.38 6642 20.2214 down down correct
LEVLP.US Level One Bancorp Inc 20210119 0 26.8 26.8 26.8 26.8 0 25.0005
LEXX.US Lexaria Bioscience Corp 20210119 0 4.57 4.72 4.34 4.34 272702 4.34 down down correct
LEXXW.US Lexaria Bioscience Corp 20210119 0 1.5 4.219 1.4775 1.5 34105 1.5
LFMD.US LifeMD Inc 20210119 0 7.4396 7.96 7.25 7.75 410004 7.75 up up correct
LFTR.US Lefteris Acquisition Corp 20210119 0 10.85 10.91 10.61 10.8 427400 10.8 down up incorrect
LFTRU.US Lefteris Acquisition Corp 20210119 0 11.2182 11.4 11.2182 11.23 23187 11.23 up up correct
LFTRW.US Lefteris Acquisition Corp 20210119 0 2 2.16 1.97 2.16 429700 2.16 up up correct
LFUS.US Littelfuse Inc 20210119 0 277.17 280.87 274.52 279.92 108999 277.9215 up up correct
LFVN.US LifeVantage Corporation 20210119 0 9.42 9.62 9.25 9.42 87402 9.42
LGHL.US Lion Group Holding Ltd 20210119 0 3.57 3.58 3.35 3.38 277207 3.38 down down correct
LGHLW.US Lion Financial Group Limited 20210119 0 0.3244 0.3399 0.26 0.275 304407 0.275 down down correct
LGIH.US LGI Homes Inc 20210119 0 102.03 103.5 99.35 102.23 329915 102.23 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210119 0 125.46 131.5667 124.76 130.7 475186 130.7 up down incorrect
LGO.US Largo Resources Ltd 20210119 0 1.42 1.43 1.3 1.39 818711 13.9 down down correct
LHCG.US LHC Group Inc 20210119 0 212.77 215.5 211.26 212.74 228837 212.74 down down correct
LI.US Li Auto Inc 20210119 0 33.92 36 33.38 35.44 28457126 35.44 up down incorrect
LIDR.US Aeye Inc 20210119 0 13 13 12.15 12.39 772000 12.39 down down correct
LIDRW.US AEye Inc 20210119 0 3.13 3.28 2.9 2.97 200900 2.97 down down correct
LIFE.US aTyr Pharma Inc 20210119 0 4.09 4.1687 4.03 4.09 190069 4.09
LILA.US Liberty Latin America Ltd 20210119 0 11.59 11.59 11.28 11.44 357770 11.44 down up incorrect
LILAK.US Liberty Latin America Ltd 20210119 0 11.31 11.31 10.93 11.09 709833 11.09 down down correct
LILM.US Lilium NV 20210119 0 13.35 15.07 12.98 14.19 3159100 14.19 up up correct
LILMW.US Lilium Equity Warrants 20210119 0 3.46 3.71 3.17 3.5 763200 3.5 up down incorrect
LINC.US Lincoln Educational Services Corporation 20210119 0 6.26 6.39 5.95 6.15 111988 6.15 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20210119 0 17.12 17.68 16.76 17.6 341608 17.6 up up correct
LINK.US Interlink Electronics Inc 20210119 0 9.12 9.25 9.07 9.17 14700 9.17 up up correct
LIQT.US LiqTech International Inc 20210119 0 7.94 8.21 7.94 8.05 27876 8.05 up up correct
LITE.US Lumentum Holdings Inc 20210119 0 95.01 96.78 91.91 94.6 11441820 94.6 down down correct
LIVE.US Live Ventures Incorporated 20210119 0 19.62 21.95 19.62 21.49 64169 21.49 up up correct
LIVN.US LivaNova PLC 20210119 0 68.54 68.54 65.73 66.3 438485 66.3 down up incorrect
LIVX.US LiveXLive Media Inc 20210119 0 3.81 4.11 3.721 4.07 2248846 4.07 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20210119 0 3.17 4.24 3.17 3.6 494806 3.6 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210119 0 0.9645 1.4 0.77 1.1899 5717 1.1899 up up correct
LIZI.US Lizhi Inc 20210119 0 3.9 3.9 3.81 3.86 312512 3.86 down up incorrect
LJAQU.US LightJump Acquisition Corporation 20210119 0 10.35 10.4 10.28 10.35 127400 10.35
LJPC.US La Jolla Pharmaceutical Company 20210119 0 5.38 5.84 5.2 5.4 650455 5.4 up up correct
LKCO.US Luokung Technology Corp 20210119 0 0.7 0.7 0.5808 0.63 6949352 0.63 down up incorrect
LKFN.US Lakeland Financial Corporation 20210119 0 60.29 60.58 59 59.77 102696 58.4362 down down correct
LKQ.US LKQ Corporation 20210119 0 37.8 38.34 36.96 37.15 1623820 36.9886 down down correct
LLL.US JX Luxventure Ltd 20210119 0 3.24 3.305 3.13 3.1825 49133 3.1825 down down correct
LLNW.US Limelight Networks Inc 20210119 0 4.05 4.1 3.945 3.985 4956401 3.985 down down correct
LMAT.US LeMaitre Vascular Inc 20210119 0 43.12 44.9 43.12 44.58 93335 44.1958 up up correct
LMB.US Limbach Holdings Inc 20210119 0 14.13 15.2 14.13 15.15 242480 15.15 up up correct
LMFA.US LM Funding America Inc 20210119 0 1.88 1.94 1.77 1.8 8480726 9 down down correct
LMNL.US Liminal BioSciences Inc 20210119 0 5.74 5.77 5.21 5.59 1311011 5.59 down down correct
LMNR.US Limoneira Company 20210119 0 15.51 15.55 15.125 15.4 73995 15.1225 down down correct
LMPX.US LMP Automotive Holdings Inc 20210119 0 26.72 26.98 24.81 25.15 175377 25.15 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210119 0 12.6 12.771 12.4 12.44 53060 11.7095 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210119 0 25.64 25.91 25.64 25.68 13771 24.0069 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20210119 0 25.25 25.4 25.14 25.33 4877 23.4415 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210119 0 24.99 25.14 24.95 24.965 6327 23.5329 down down correct
LMST.US Limestone Bancorp Inc 20210119 0 13.76 13.76 13.06 13.25 12187 13.25 down down correct
LNDC.US Landec Corporation 20210119 0 10.85 11.2 10.6978 11.18 264640 11.18 up up correct
LNSR.US LENSAR Inc 20210119 0 6.76 6.8467 6.13 6.28 39699 6.28 down down correct
LNT.US Alliant Energy Corporation 20210119 0 49.86 50.12 49.03 49.63 1934223 48.1889 down up incorrect
LNTH.US Lantheus Holdings Inc 20210119 0 15.63 15.7 15.35 15.6 310602 15.6 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210119 0 5.27 5.4276 5.24 5.41 32986 5.0134 up up correct
LOB.US Live Oak Bancshares Inc 20210119 0 49.62 49.99 47.67 48.11 170301 48.0342 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210119 0 19.69 20.1254 19.29 19.81 271927 19.81 up up correct
LOGC.US LogicBio Therapeutics Inc 20210119 0 8.38 8.75 8.23 8.5 163910 8.5 up up correct
LOGI.US Logitech International S.A 20210119 0 102.95 103.44 96.26 97.73 3431311 96.7679 down down correct
LOOP.US Loop Industries Inc 20210119 0 9.2 9.85 9.085 9.75 210417 9.75 up up correct
LOPE.US Grand Canyon Education Inc 20210119 0 90.77 90.85 89.17 89.97 333223 89.97 down down correct
LORL.US Loral Space & Communications Inc 20210119 0 26.5 27.65 26.104 27.5 250027 27.5 up up correct
LOTZ.US CarLotz Inc 20210119 0 11.81 11.99 11.35 11.37 4459100 11.37 down up incorrect
LOTZW.US CarLotz Inc 20210119 0 2.7 2.8896 2.51 2.61 346986 2.61 down down correct
LOVE.US The Lovesac Company 20210119 0 49.79 52.36 47.7152 51.81 366361 51.81 up up correct
LPCN.US Lipocine Inc 20210119 0 1.65 1.98 1.65 1.76 9981946 1.76 up up correct
LPLA.US LPL Financial Holdings Inc 20210119 0 118.92 120.24 116.965 119.56 416894 118.7699 up up correct
LPRO.US Open Lending Corporation 20210119 0 38.54 38.82 36.72 38.61 673272 38.61 up down incorrect
LPSN.US LivePerson Inc 20210119 0 67.17 67.5 65.39 67.05 607202 67.05 down down correct
LPTH.US LightPath Technologies Inc 20210119 0 4.9 5.0027 4.7 4.77 1062234 4.77 down down correct
LPTX.US Leap Therapeutics Inc 20210119 0 2.24 2.4799 2.2378 2.42 2587714 2.42 up down incorrect
LQDA.US Liquidia Corporation 20210119 0 2.98 3.02 2.92 2.97 566592 2.97 down down correct
LQDT.US Liquidity Services Inc 20210119 0 18.36 21.11 17.8487 20.55 618138 20.55 up down incorrect
LRCX.US Lam Research Corporation 20210119 0 559.83 582.48 558.69 580.02 2035120 574.7827 up down incorrect
LRFC.US Logan Ridge Finance Corp 20210119 0 14.3 14.91 14.23 14.61 28579 14.61 up up correct
LRMR.US Larimar Therapeutics Inc 20210119 0 20.22 20.22 18.56 19.61 34430 19.61 down down correct
LSBK.US Lake Shore Bancorp Inc 20210119 0 13.25 13.25 12.98 13.22 2498 12.7584 down down correct
LSCC.US Lattice Semiconductor Corporation 20210119 0 43.89 44.41 42.95 43.24 944512 43.24 down up incorrect
LSEA.US Landsea Homes Corporation 20210119 0 9.65 9.8 9.3 9.41 140400 9.41 down down correct
LSEAW.US Landsea Homes Corporation 20210119 0 0.26 0.29 0.26 0.2713 386278 0.2713 up up correct
LSTR.US Landstar System Inc 20210119 0 151.61 154.27 150.4259 153.34 385150 152.4869 up up correct
LSXMA.US The Liberty SiriusXM Group 20210119 0 40.08 41.26 39.86 40.94 1232354 40.94 up up correct
LSXMB.US The Liberty SiriusXM Group 20210119 0 43 43 43 43 0 43
LSXMK.US The Liberty SiriusXM Group 20210119 0 40.13 41.195 39.98 40.75 1196569 40.75 up up correct
LTAFX.US Altst Strgs Fd A 20210119 0 5.56 5.56 5.56 5.56 0 5.4701
LTBR.US Lightbridge Corporation 20210119 0 5.46 5.92 5.4 5.85 427041 5.85 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210119 0 5.32 5.32 5.32 5.32 0 5.2241
LTCH.US Latch Inc 20210119 0 10.57 10.57 10.26 10.43 233253 10.43 down down correct
LTCHW.US Latch Inc 20210119 0 2.15 2.15 1.88 2.09 19900 2.09 down down correct
LTIFX.US LTIFX 20210119 0 5.6 5.6 5.6 5.6 0 5.6
LTRN.US Lantern Pharma Inc 20210119 0 14.3 16.1 14.3 15.82 1003060 15.82 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210119 0 4.4655 4.4655 4.2 4.31 598870 4.31 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210119 0 31.12 33 31.12 32.53 3069 32.53 up down incorrect
LTRX.US Lantronix Inc 20210119 0 4.52 4.87 4.52 4.77 276420 4.77 up up correct
LULU.US Lululemon Athletica Inc 20210119 0 346.49 348.55 340.1501 342.25 1200123 342.25 down down correct
LUMO.US Lumos Pharma Inc 20210119 0 21.45 22.49 21.1733 21.75 12998 21.75 up up correct
LUNA.US Luna Innovations Incorporated 20210119 0 10.56 11.13 10.39 11.09 293009 11.09 up up correct
LUNG.US Pulmonx Corporation 20210119 0 60.11 62.8 58.78 61.31 101166 61.31 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210119 0 10.9 11.14 10.9 11 79300 11 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210119 0 11.74 11.81 11.5575 11.8 43710 11.8 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210119 0 2.68 2.725 2.5 2.65 29467 2.65 down down correct
LVO.US LiveOne Inc 20210119 0 3.81 4.11 3.721 4.07 2248800 4.07 up up correct
LVOX.US LiveVox Holding Inc 20210119 0 10.85 11 10.61 10.77 1557000 10.77 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210119 0 12.2 12.6 11.984 12.5 11332 12.5 up down incorrect
LWAY.US Lifeway Foods Inc 20210119 0 5.96 6.01 5.73 5.93 48297 5.93 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210119 0 1.25 1.4 1.21 1.28 508500 1.28 up up correct
LX.US LexinFintech Holdings Ltd 20210119 0 6.55 6.745 6.4658 6.74 2289690 6.74 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210119 0 8.58 8.61 8.35 8.36 2915 8.36 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210119 0 7.23 8.23 7.22 7.935 8286068 7.935 up up correct
LYFT.US Lyft Inc 20210119 0 48.62 49.93 47.81 48.96 6293048 48.96 up up correct
LYL.US Dragon Victory International Limited 20210119 0 2.55 2.69 2.42 2.44 44999 2.44 down down correct
LYRA.US Lyra Therapeutics Inc 20210119 0 11.13 11.99 11.05 11.84 51090 11.84 up up correct
LYTS.US LSI Industries Inc 20210119 0 8.84 9.0504 8.5 8.89 151507 8.6858 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20210119 0 7.9 8 7.55 7.65 55697 7.65 down down correct
MACU.US Mallard Acquisition Corp 20210119 0 10.23 10.26 10.15 10.16 6700 10.16 down down correct
MACUU.US Mallard Acquisition Corp 20210119 0 10.86 10.91 10.86 10.86 629 10.86
MACUW.US Mallard Acquisition Corp 20210119 0 0.95 0.95 0.88 0.88 103566 0.88 down down correct
MANH.US Manhattan Associates Inc 20210119 0 115.8 115.895 113.18 114.77 237689 114.77 down down correct
MANT.US ManTech International Corporation 20210119 0 98.62 99.5 97.71 99.29 195420 97.3688 up up correct
MAPS.US WM Technology Inc 20210119 0 18.35 19.98 18.2 19.84 1482700 19.84 up up correct
MAPSW.US WM Technology Inc 20210119 0 5.8 6.09 5.74 6.01 336595 6.01 up up correct
MAR.US Marriott International Inc 20210119 0 127.327 128.23 125.46 126.86 1587263 126.86 down up incorrect
MARA.US Marathon Digital Holdings Inc 20210119 0 23.82 23.9299 22.04 22.35 28223740 22.35 down down correct
MARK.US Remark Holdings Inc 20210119 0 2.25 2.6 2.2 2.48 13687170 2.48 up up correct
MARPS.US Marine Petroleum Trust 20210119 0 3.8717 3.94 3.8 3.86 25211 3.6819 down up incorrect
MASI.US Masimo Corporation 20210119 0 263.39 264.36 258.005 261 295159 261 down down correct
MASS.US 908 Devices Inc 20210119 0 62.22 67.44 62.22 64.9 141563 64.9 up up correct
MAT.US Mattel Inc 20210119 0 18.73 18.945 18.64 18.82 1433426 18.82 up down incorrect
MATW.US Matthews International Corporation 20210119 0 31.36 31.42 30.86 31.29 183919 30.7349 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210119 0 37.51 41.32 37.08 41.23 784067 41.23 up up correct
MAYS.US J.W. Mays Inc 20210119 0 23.99 23.99 23.99 23.99 0 23.99
MBCN.US Middlefield Banc Corp 20210119 0 20.99 20.99 19.96 20.01 9039 19.4385 down down correct
MBII.US Marrone Bio Innovations Inc 20210119 0 1.56 1.65 1.53 1.62 1432710 1.62 up up correct
MBIN.US Merchants Bancorp 20210119 0 31.245 31.5811 29.885 30.5 39004 30.2354 down down correct
MBINO.US Merchants Bancorp 20210119 0 25.87 26.26 25.7 25.78 15800 24.3566 down up incorrect
MBINP.US Merchants Bancorp 20210119 0 26.75 26.75 26.75 26.75 0 25.0969
MBIO.US Mustang Bio Inc 20210119 0 4.66 4.83 4.47 4.71 2539045 4.71 up up correct
MBNKP.US Medallion Bank 20210119 0 20.75 20.841 20.16 20.25 22400 18.7599 down down correct
MBOT.US Microbot Medical Inc 20210119 0 7.95 8.13 7.6754 8.05 133265 8.05 up down incorrect
MBRX.US Moleculin Biotech Inc 20210119 0 0.963 1.03 0.96 1.02 315019 6.12 up up correct
MBUU.US Malibu Boats Inc 20210119 0 74.44 75.4 71.27 75.14 233691 75.14 up up correct
MBWM.US Mercantile Bank Corporation 20210119 0 29.7401 29.7401 28.36 28.43 89905 27.3976 down up incorrect
MCADU.US Mountain Crest Acquisition Corp. II 20210119 0 10.45 10.49 10.4 10.4 8700 10.4 down down correct
MCBC.US Macatawa Bank Corporation 20210119 0 9.12 9.12 8.91 8.95 76997 8.6312 down down correct
MCBS.US MetroCity Bankshares Inc 20210119 0 14.95 15.066 14.8 15 26600 14.8035 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210119 0 11.47 11.47 11.47 11.47 0 10.8004
MCFE.US McAfee Corp 20210119 0 18.81 19.73 18.71 19.2 505700 16.1989 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210119 0 27.42 28 26.715 27.89 156156 27.89 up up correct
MCHP.US Microchip Technology Incorporated 20210119 0 150.685 153.76 149.65 153.25 2491086 75.7747 up up correct
MCHX.US Marchex Inc 20210119 0 2.42 2.83 2.42 2.76 363128 2.76 up up correct
MCMJ.US Merida Merger Corp. I 20210119 0 10.57 10.59 10.43 10.45 193400 10.45 down down correct
MCMJW.US Merida Merger Corp. I 20210119 0 1.85 1.99 1.7 1.84 26721 1.84 down down correct
MCRB.US Seres Therapeutics Inc 20210119 0 25.04 25.7677 24.25 24.96 1423363 24.96 down down correct
MCRI.US Monarch Casino & Resort Inc 20210119 0 61.68 62.02 60.25 60.81 37779 60.81 down down correct
MDB.US MongoDB Inc 20210119 0 362.5651 375.8 362.5651 368 642310 368 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210119 0 110.06 110.61 107.64 109.71 158684 109.71 down up incorrect
MDGS.US Medigus Ltd 20210119 0 2.43 2.67 2.365 2.6 5678821 2.6 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210119 0 0.715 0.81 0.6 0.6687 18713 0.6687 down down correct
MDIA.US MediaCo Holding Inc 20210119 0 3.26 3.29 3.03 3.23 32408 3.23 down down correct
MDJH.US MDJM Ltd 20210119 0 4.39 4.5856 4.2701 4.31 10599 4.31 down down correct
MDLZ.US Mondelez International Inc 20210119 0 57.49 57.7 57.02 57.14 6672101 55.9239 down down correct
MDNA.US Medicenna Therapeutics Corp 20210119 0 4.15 4.25 4.06 4.09 209520 4.09 down down correct
MDRR.US Medalist Diversified REIT Inc 20210119 0 2.37 2.43 2.3501 2.39 153286 2.3141 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210119 0 19.55 20 19.25 19.25 5800 17.6555 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210119 0 16.85 17.025 16.68 16.83 1285235 16.83 down down correct
MDVL.US Medavail Holdings Inc 20210119 0 13.54 14.15 13.4749 14.01 19733 14.01 up down incorrect
MDWD.US MediWound Ltd 20210119 0 5.15 5.54 5.11 5.3 585555 5.3 up up correct
MDWT.US Midwest Holding Inc 20210119 0 56.1 56.89 54.295 56.22 18683 56.22 up down incorrect
MDXG.US MiMedx Group Inc 20210119 0 8.93 9.29 8.77 9 534771 9 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210119 0 12.55 14.7 12.41 13.45 9676350 13.45 up down incorrect
MEDP.US Medpace Holdings Inc 20210119 0 143.08 143.9 139.6 141.15 183123 141.15 down down correct
MEDS.US TRxADE HEALTH Inc 20210119 0 5.88 6.049 5.845 6 76437 6 up up correct
MEIP.US MEI Pharma Inc 20210119 0 3.05 3.13 2.9 3.08 1032558 3.08 up up correct
MELI.US MercadoLibre Inc 20210119 0 1888.17 1938.17 1861 1913.21 707480 1913.21 up up correct
MEOH.US Methanex Corporation 20210119 0 41.04 41.23 39.69 40.49 611229 40.1538 down down correct
MERC.US Mercer International Inc 20210119 0 11.58 11.67 11.18 11.44 327080 11.2024 down down correct
MESA.US Mesa Air Group Inc 20210119 0 6.72 6.88 6.58 6.82 602706 6.82 up up correct
MESO.US Mesoblast Limited 20210119 0 9.85 9.86 9.27 9.45 1206182 9.45 down down correct
METC.US Ramaco Resources Inc 20210119 0 3.18 3.29 3.1 3.24 86117 3.24 up up correct
METX.US Meten EdtechX Education Group Ltd 20210119 0 2.04 2.1 1.9 1.97 3979392 1.97 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210119 0 0.25 0.305 0.201 0.2101 210713 0.2101 down down correct
MFH.US Mercurity Fintech Holding Inc 20210119 0 3.72 3.89 3.4 3.5 596945 3.5 down down correct
MFIN.US Medallion Financial Corp 20210119 0 5.26 5.44 5.26 5.34 28618 5.34 up down incorrect
MGEE.US MGE Energy Inc 20210119 0 67.37 67.37 66.12 66.27 81430 64.9169 down down correct
MGI.US MoneyGram International Inc 20210119 0 7.12 7.13 6.4 6.505 3619731 6.505 down down correct
MGIC.US Magic Software Enterprises Ltd 20210119 0 16.86 17.09 16.6 16.94 46245 16.5358 up up correct
MGLN.US Magellan Health Inc 20210119 0 94.55 94.73 94.41 94.68 252261 94.68 up up correct
MGNI.US Magnite Inc 20210119 0 30.21 35 30.2 34.71 7331048 34.71 up up correct
MGNX.US MacroGenics Inc 20210119 0 20.74 22.45 20.695 22.165 938035 22.165 up down incorrect
MGPI.US MGP Ingredients Inc 20210119 0 53.3 53.92 51.27 52.63 119667 52.2569 down down correct
MGRC.US McGrath RentCorp 20210119 0 73.6 73.6 71.585 71.87 110850 70.6827 down down correct
MGTA.US Magenta Therapeutics Inc 20210119 0 8.7097 8.76 8.4 8.465 136183 8.465 down down correct
MGTX.US MeiraGTx Holdings plc 20210119 0 16.65 16.65 16.1 16.23 74219 16.23 down down correct
MGYR.US Magyar Bancorp Inc 20210119 0 10.0784 10.1363 10.0784 10.08 966 8.169 up up correct
MHLD.US Maiden Holdings Ltd 20210119 0 2.25 2.3 2.23 2.29 640313 2.29 up up correct
MICT.US MICT Inc 20210119 0 2.14 2.19 2.0538 2.13 792885 2.13 down down correct
MIDD.US The Middleby Corporation 20210119 0 138.12 142.78 136.01 138.83 1296751 138.83 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210119 0 0.25 0.2689 0.25 0.25 23800 0.25
MILE.US Metromile Inc 20210119 0 18 18.09 17.25 17.79 1231600 17.79 down down correct
MILEW.US Metromile Inc 20210119 0 4.75 4.9 4.55 4.8 94507 4.8 up up correct
MIME.US Mimecast Limited 20210119 0 45 45.43 43.61 44.32 1075449 44.32 down down correct
MIND.US MIND Technology Inc 20210119 0 2.15 2.21 2.13 2.13 77533 2.13 down down correct
MINDP.US MIND Technology Inc 20210119 0 22.87 23.0099 22.87 23 4123 21.5044 up up correct
MINM.US Minim Inc. Common Stock 20210119 0 3.55 3.55 3.4 3.49 13300 3.49 down down correct
MIR.US WT 20210119 0 3.6 4.05 3.25 3.71 1291663 3.71 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20210119 0 18.92 18.92 17.97 18.24 150637 18.24 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210119 0 7 7.18 6.9102 7.1 84085 7.1 up up correct
MITK.US Mitek Systems Inc 20210119 0 17.041 17.125 16.39 16.62 551988 16.62 down down correct
MITO.US Stealth BioTherapeutics Corp 20210119 0 1.56 1.59 1.48 1.57 383559 1.57 up up correct
MKD.US Molecular Data Inc 20210119 0 0.828 0.8797 0.8 0.8357 5178561 0.8357 up up correct
MKSI.US MKS Instruments Inc 20210119 0 179.99 189.89 178.735 188.12 539255 187.3752 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210119 0 10.5 10.54 10.4 10.505 69677 10.505 up up correct
MKTX.US MarketAxess Holdings Inc 20210119 0 533.51 533.51 509.18 515.89 419674 512.9817 down down correct
MKTY.US Mechanical Technology Incorporated 20210119 0 5.03 5.21 4.73 4.86 58200 4.86 down down correct
MLAB.US Mesa Laboratories Inc 20210119 0 298.82 299.4 291.02 292 18243 291.3227 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20210119 0 10.1247 10.21 10.1247 10.15 5476 10.15 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210119 0 10.6 10.6 10.6 10.6 0 10.6
MLACW.US Malacca Straits Acquisition Company Limited 20210119 0 1.4399 1.4399 1.25 1.33 57267 1.33 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210119 0 16.4 16.7 16.02 16.25 2302824 16.25 down down correct
MLHR.US Herman Miller Inc 20210119 0 36.09 36.4 35.54 35.7 452211 35.2381 down down correct
MLKN.US MillerKnoll Inc 20210119 0 36.09 36.4 35.54 35.7 452211 35.0806 down down correct
MLVF.US Malvern Bancorp Inc 20210119 0 17.32 17.32 17.21 17.23 666 17.23 down down correct
MMAT.US Meta Materials Inc 20210119 0 2.88 3.16 2.82 3.02 4966850 3.02 up up correct
MMLP.US Martin Midstream Partners L.P 20210119 0 1.9 2 1.84 1.98 212109 1.9635 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210119 0 1.93 2.01 1.85 1.9 28000 1.9 down down correct
MMSI.US Merit Medical Systems Inc 20210119 0 55.8 56.78 55.54 55.93 238461 55.93 up up correct
MMYT.US MakeMyTrip Limited 20210119 0 31.08 31.99 30.96 31.15 421241 31.15 up up correct
MNDO.US MIND C.T.I. Ltd 20210119 0 2.64 2.68 2.625 2.65 43433 2.432 up up correct
MNDT.US Mandiant Inc. 20210119 0 22.5 22.73 21.88 22.19 4191551 22.19 down down correct
MNKD.US MannKind Corporation 20210119 0 3.18 3.28 3.12 3.21 3454593 3.21 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20210119 0 3.1 3.11 2.96 3.0064 2219395 3.0064 down down correct
MNOV.US MediciNova Inc 20210119 0 5.7 5.79 5.55 5.65 273440 5.65 down down correct
MNPR.US Monopar Therapeutics Inc 20210119 0 6.56 6.6096 6.32 6.52 17508 6.52 down down correct
MNRO.US Monro Inc 20210119 0 60.68 61.47 57.89 58.51 434564 57.5618 down down correct
MNSB.US MainStreet Bancshares Inc 20210119 0 17.94 17.94 17.14 17.5 34508 17.5 down down correct
MNSBP.US MainStreet Bancshares Inc 20210119 0 25.76 26 25.76 25.85 13400 24.1083 up up correct
MNST.US Monster Beverage Corporation 20210119 0 92.34 92.99 90.02 90.08 2363502 90.08 down up incorrect
MNTS.US Momentus Inc 20210119 0 21.91 26.78 20.66 25.36 3681019 25.36 up up correct
MNTSW.US Momentus Inc 20210119 0 6.99 9.39 6.5006 9.37 624666 9.37 up up correct
MNTV.US Momentive Global Inc 20210119 0 25.86 26.19 25.37 25.87 520333 25.87 up up correct
MNTX.US Manitex International Inc 20210119 0 5.1284 5.49 5.1284 5.22 30000 5.22 up up correct
MODV.US ModivCare Inc 20210119 0 163.46 165 159.52 163.9 74630 163.9 up up correct
MOFG.US MidWestOne Financial Group Inc 20210119 0 27.25 27.99 26.74 27.23 35098 26.4294 down down correct
MOGO.US Mogo Inc 20210119 0 5.08 5.14 4.8 4.87 773064 4.87 down down correct
MOHO.US ECMOHO Limited 20210119 0 2.34 2.35 2.2797 2.32 37823 2.32 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210119 0 21.45 21.55 20.7 20.75 45556 20.75 down down correct
MOMO.US Momo Inc 20210119 0 15 15.91 14.88 15.47 5877712 14.8434 up up correct
MONCU.US Monument Circle Acquisition Corp 20210119 0 10.35 10.4 10.32 10.4 421100 10.4 up up correct
MOR.US MorphoSys AG 20210119 0 29.19 29.44 28.97 29.26 53674 29.26 up up correct
MORF.US Morphic Holding Inc 20210119 0 30.365 30.56 29.7564 30.1 284438 30.1 down down correct
MORN.US Morningstar Inc 20210119 0 224 226.77 221.69 223.73 103688 222.8981 down down correct
MOSY.US MoSys Inc 20210119 0 2.99 3.1 2.8762 3 167973 3 up up correct
MOTN.US Motion Acquisition Corp 20210119 0 10.45 10.45 10.3 10.369 68100 10.369 down up incorrect
MOTNU.US Motion Acquisition Corp 20210119 0 10.82 10.94 10.73 10.88 54838 10.88 up up correct
MOTNW.US Motion Acquisition Corp 20210119 0 1.75 1.89 1.71 1.75 51915 1.75
MOTS.US Motus GI Holdings Inc 20210119 0 1.3983 1.88 1.22 1.75 12188571 1.75 up up correct
MOXC.US Moxian Inc 20210119 0 1.62 1.67 1.56 1.62 359543 1.62
MPAA.US Motorcar Parts of America Inc 20210119 0 20.15 20.99 19.33 20.29 58015 20.29 up up correct
MPB.US Mid Penn Bancorp Inc 20210119 0 23.75 23.75 22.9 23.44 10649 22.7667 down down correct
MPWR.US Monolithic Power Systems Inc 20210119 0 386.28 395.25 383.27 391.32 416208 389.0583 up up correct
MRAM.US Everspin Technologies Inc 20210119 0 5.76 6 5.6 5.92 200755 5.92 up up correct
MRBK.US Meridian Corporation 20210119 0 21.23 21.23 20.1 20.73 25271 19.5151 down up incorrect
MRCC.US Monroe Capital Corporation 20210119 0 8.66 8.66 8.48 8.61 102281 7.8514 down down correct
MRCY.US Mercury Systems Inc 20210119 0 78.99 80.08 77.77 79.99 482663 79.99 up up correct
MREO.US Mereo BioPharma Group plc 20210119 0 3.35 3.35 3.11 3.16 616357 3.16 down up incorrect
MRIN.US Marin Software Incorporated 20210119 0 2.11 2.25 2.08 2.2 626311 2.2 up down incorrect
MRKR.US Marker Therapeutics Inc 20210119 0 2.07 2.09 1.94 2.07 776405 2.07
MRLN.US Marlin Business Services Corp 20210119 0 12.15 12.25 11.91 12.09 50239 11.746 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210119 0 13.52 14 12.7 13.51 53400 13.51 down down correct
MRNA.US Moderna Inc 20210119 0 122.1 126.36 120.5 125.01 16528897 125.01 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210119 0 12.68 12.9 12.24 12.67 293787 12.67 down down correct
MRSN.US Mersana Therapeutics Inc 20210119 0 21.28 22.02 21.28 21.67 1291862 21.67 up up correct
MRTN.US Marten Transport Ltd 20210119 0 17.72 17.93 17.51 17.52 360301 16.8427 down down correct
MRTX.US Mirati Therapeutics Inc 20210119 0 217.71 219.26 214.44 216.32 490938 216.32 down down correct
MRUS.US Merus N.V 20210119 0 23.5 25.4899 23.21 24.71 237846 24.71 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20210119 0 28.01 31.69 28.01 30.6 3141308 30.6 up up correct
MRVL.US Marvell Technology Inc 20210119 0 51.7 54.35 51.66 53.81 16424010 53.6385 up down incorrect
MSBI.US Midland States Bancorp Inc 20210119 0 20.15 20.285 19.835 20.04 65290 19.1537 down down correct
MSEX.US Middlesex Water Company 20210119 0 72.22 73.13 70.75 73.01 89167 72.1229 up up correct
MSFDX.US Mlt Strgy Grwt A 20210119 0 12.01 12.01 12.01 12.01 0 11.3089
MSFIX.US The Multi 20210119 0 12.26 12.26 12.26 12.26 0 11.5438
MSFT.US Microsoft Corporation 20210119 0 213.75 216.98 212.63 216.44 30480859 214.6408 up up correct
MSFYX.US The Multi 20210119 0 11.65 11.65 11.65 11.65 0 10.9699
MSGM.US Motorsport Games Inc 20210119 0 30.14 31.076 29 29.78 150500 29.78 down down correct
MSTR.US MicroStrategy Incorporated 20210119 0 616.53 621.45 579.0001 592.21 1037770 592.21 down down correct
MSVB.US Mid 20210119 0 14.5015 14.92 14.5015 14.92 1602 14.7948 up up correct
MTACU.US MedTech Acquisition Corporation 20210119 0 10.69 10.78 10.425 10.46 103634 10.46 down down correct
MTBC.US CareCloud Inc 20210119 0 9.71 11.13 9.67 10.74 350390 10.74 up up correct
MTBCP.US CareCloud Inc 20210119 0 26.85 26.99 26.85 26.93 19214 24.4607 up up correct
MTC.US Mmtec Inc 20210119 0 1.97 2.24 1.97 2.14 1068101 2.14 up up correct
MTCH.US Match Group Inc 20210119 0 151.5 152.15 144.01 146.14 3839453 146.14 down down correct
MTCR.US Metacrine Inc 20210119 0 9.7 9.84 9.3 9.51 92903 9.51 down down correct
MTEM.US Molecular Templates Inc 20210119 0 11.28 12.05 11.06 11.79 301180 11.79 up up correct
MTEX.US Mannatech Incorporated 20210119 0 18.5101 18.686 18.5101 18.65 2070 17.4587 up up correct
MTLS.US Materialise NV 20210119 0 70.15 76.495 70.07 74.21 450135 74.21 up up correct
MTP.US Midatech Pharma plc 20210119 0 2.34 2.4 2.19 2.32 425607 2.32 down down correct
MTRX.US Matrix Service Company 20210119 0 14.05 14.19 13.595 13.87 222900 13.87 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210119 0 62.01 63.41 61.8 63.04 436679 63.04 up up correct
MU.US Micron Technology Inc 20210119 0 81.28 85.6763 80.96 85.5 26602543 85.2897 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210119 0 10.53 10.6 10.53 10.56 212902 10.56 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210119 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210119 0 13.3 14.45 12.9 13.73 888600 13.73 up up correct
MVBF.US MVB Financial Corp 20210119 0 23.29 23.29 22.83 22.85 26723 22.553 down down correct
MVIS.US MicroVision Inc 20210119 0 6.895 7.18 6.51 7.05 12545860 7.05 up up correct
MVST.US Microvast Holdings Inc 20210119 0 15.2 15.7 14.8 15.62 1867100 15.62 up up correct
MYFW.US First Western Financial Inc 20210119 0 20.26 20.26 19.6 20 16482 20 down down correct
MYGN.US Myriad Genetics Inc 20210119 0 26.4 27.64 25.8536 27.25 780787 27.25 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210119 0 2.62 2.67 2.51 2.52 401704 5.04 down down correct
MYPS.US Playstudios Inc 20210119 0 10.88 11.55 10.76 11.2 96600 11.2 up up correct
MYPSW.US MYPSW 20210119 0 2.6 2.663 2.175 2.21 221800 2.21 down down correct
MYRG.US MYR Group Inc 20210119 0 63.2 64.83 63.05 64.53 85842 64.53 up up correct
MYSZ.US My Size Inc 20210119 0 1.38 1.56 1.38 1.55 1071180 1.55 up up correct
NAII.US Natural Alternatives International Inc 20210119 0 12.57 12.99 12.5001 12.89 8484 12.89 up up correct
NAKD.US Naked Brand Group Limited 20210119 0 0.47 0.489 0.454 0.46 4919235 6.9 down down correct
NAOV.US NanoVibronix Inc 20210119 0 1.02 1.03 0.9707 1.02 1362121 1.02
NARI.US Inari Medical Inc 20210119 0 95.97 99.08 92.25 98.8 624989 98.8 up up correct
NATH.US Nathan's Famous Inc 20210119 0 58.25 59.1198 57.09 58 15961 56.7606 down down correct
NATI.US National Instruments Corporation 20210119 0 45.94 47.08 45.53 45.71 1156702 44.549 down down correct
NATR.US Nature's Sunshine Products Inc 20210119 0 15.64 15.64 15.41 15.59 107011 14.7647 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20210119 0 12.07 12.31 11.56 11.6 475963 11.6 down down correct
NAVI.US Navient Corporation 20210119 0 11.44 11.59 10.895 11.265 2749055 10.862 down down correct
NBEV.US NewAge Inc 20210119 0 2.96 2.99 2.84 2.86 1590729 2.86 down down correct
NBIX.US Neurocrine Biosciences Inc 20210119 0 108.37 110.05 107.5207 108.78 608994 108.78 up up correct
NBN.US Northeast Bank 20210119 0 26.4 26.645 25.94 26.44 44032 26.4057 up up correct
NBRV.US Nabriva Therapeutics plc 20210119 0 2.96 3.0378 2.83 3.01 735161 3.01 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20210119 0 7.25 7.52 7.07 7.33 294473 7.33 up up correct
NBTB.US NBT Bancorp Inc 20210119 0 35.12 35.13 34.64 34.91 192522 33.8902 down down correct
NBTX.US Nanobiotix S.A 20210119 0 19.73 20.63 18.43 19.1 28629 19.1 down down correct
NCBS.US Nicolet Bankshares Inc 20210119 0 71.7 73 71.52 72.24 28237 72.24 up up correct
NCMI.US National CineMedia Inc 20210119 0 3.72 3.82 3.63 3.72 621034 3.5236
NCNA.US NuCana plc 20210119 0 7.26 7.35 6.75 7 1005230 7 down down correct
NCNO.US nCino Inc 20210119 0 72 72.32 68.88 70.28 1702990 70.28 down down correct
NCSM.US NCS Multistage Holdings Inc 20210119 0 36.75 38.26 36.75 38.26 8254 38.26 up up correct
NCTY.US The9 Limited 20210119 0 10.96 11 9.57 9.66 1117557 9.66 down down correct
NDAQ.US Nasdaq Inc 20210119 0 142.21 143 140.24 142.26 896293 140.5581 up up correct
NDLS.US Noodles & Company 20210119 0 8.89 8.98 8.56 8.9 180089 8.9 up up correct
NDRA.US ENDRA Life Sciences Inc 20210119 0 1.2841 1.75 1.19 1.74 18137526 1.74 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210119 0 0.2201 0.3799 0.22 0.35 525169 0.35 up up correct
NDSN.US Nordson Corporation 20210119 0 195.51 195.9 188.83 189.5 941296 187.9366 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210119 0 14.24 14.24 13.985 14.15 5780 10.4273 down down correct
NEE.US PQ 20210119 0 53.445 53.99 53.36 53.83 516216 51.409 up up correct
NEGG.US Newegg Commerce Inc 20210119 0 4.75 4.95 4.74 4.86 59300 4.86 up down incorrect
NEO.US NeoGenomics Inc 20210119 0 53.5 55.25 53.11 53.77 1003586 53.77 up up correct
NEOG.US Neogen Corporation 20210119 0 84.58 84.58 83.1 83.78 217603 41.89 down down correct
NEON.US Neonode Inc 20210119 0 8.9 9.17 8.65 9.09 78006 9.09 up up correct
NEPH.US Nephros Inc 20210119 0 7.62 7.9699 7.62 7.95 10630 7.95 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210119 0 2.09 2.09 1.96 2.01 2709539 2.01 down down correct
NERV.US Minerva Neurosciences Inc 20210119 0 3.65 3.75 3.26 3.45 11234640 3.45 down down correct
NESR.US National Energy Services Reunited Corp 20210119 0 10.45 10.55 10.2 10.26 108875 10.26 down down correct
NESRW.US NESRW 20210119 0 1.57 1.57 1.5 1.5 1325 1.5 down down correct
NETE.US Net Element Inc 20210119 0 13.3 14.45 12.9 13.73 888555 13.73 up up correct
NEWT.US Newtek Business Services Corp 20210119 0 20 20.015 19.67 19.87 152447 17.9009 down down correct
NEXT.US NextDecade Corporation 20210119 0 2.44 2.97 2.28 2.83 785451 2.83 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210119 0 13.29 13.36 13.18 13.34 117535 12.9345 up up correct
NFE.US New Fortress Energy Inc 20210119 0 51.17 51.6499 49.25 49.55 556004 48.9716 down down correct
NFLX.US Netflix Inc 20210119 0 501 509.25 493.5427 501.77 12315810 501.77 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210119 0 27.52 29.05 27.45 28.38 263253 28.38 up up correct
NGMS.US NeoGames S.A 20210119 0 32.56 32.6 28.87 29.82 286706 29.82 down down correct
NH.US NantHealth Inc 20210119 0 3.57 3.96 3.51 3.91 830678 3.91 up up correct
NHTC.US Natural Health Trends Corp 20210119 0 5.34 5.48 5.3201 5.42 11532 4.8918 up down incorrect
NICE.US NICE Ltd 20210119 0 276.49 277.92 270.94 271.31 400789 271.31 down down correct
NICHX.US NICHX 20210119 0 26.62 26.62 26.62 26.62 0 25.829
NICK.US Nicholas Financial Inc 20210119 0 8.6803 9.06 8.36 8.85 43589 8.85 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210119 0 21.48 21.58 20.5237 21.47 31668 21.47 down down correct
NIU.US Niu Technologies 20210119 0 39.5 44.93 39.45 44.41 3250422 44.41 up up correct
NK.US NantKwest Inc 20210119 0 17.3 18.55 17.1449 18.34 1573310 18.34 up up correct
NKLA.US Nikola Corporation 20210119 0 20.039 20.78 19.72 20.29 12796250 20.29 up up correct
NKSH.US National Bankshares Inc 20210119 0 32.52 33.16 32.52 32.9 9479 31.6449 up up correct
NKTR.US Nektar Therapeutics 20210119 0 17.13 17.2899 16.73 17.22 1229706 17.22 up down incorrect
NKTX.US Nkarta Inc 20210119 0 51.88 54.85 51.5 53 203976 53 up up correct
NLOK.US NortonLifeLock Inc 20210119 0 20.59 21.03 20.43 20.78 7029840 20.3618 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210119 0 13.45 14.05 13.37 13.555 316118 13.555 up up correct
NMFC.US New Mountain Finance Corporation 20210119 0 11.88 11.9 11.75 11.82 377074 10.8042 down down correct
NMIH.US NMI Holdings Inc 20210119 0 24.23 24.81 24.195 24.45 930062 24.45 up up correct
NMMC.US North Mountain Merger Corp 20210119 0 10.81 11.275 10.65 10.7 13140 10.7 down down correct
NMMCU.US North Mountain Merger Corp 20210119 0 11.2 11.36 11.2 11.2 16300 11.2
NMMCW.US North Mountain Merger Corp 20210119 0 2 2 1.81 1.81 5581 1.81 down down correct
NMRD.US Nemaura Medical Inc 20210119 0 4.25 4.2999 4.07 4.25 56369 4.25
NMRK.US Newmark Group Inc 20210119 0 7.19 7.19 6.865 7.04 625874 7.0181 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210119 0 1.72 2.1 1.61 1.8 406300 1.8 up up correct
NMTR.US 9 Meters Biopharma Inc 20210119 0 1.35 1.36 1.25 1.27 5776580 1.27 down down correct
NNBR.US NN Inc 20210119 0 6.17 6.2799 6.02 6.13 102234 6.13 down up incorrect
NNDM.US Nano Dimension Ltd 20210119 0 11.05 11.61 10.68 10.94 38709480 10.94 down up incorrect
NNOX.US Nano 20210119 0 54.47 55.0238 52.068 53.25 815665 53.25 down down correct
NOACU.US Natural Order Acquisition Corp 20210119 0 11.4 11.41 11.1086 11.19 80473 11.19 down down correct
NODK.US NI Holdings Inc 20210119 0 17.4 17.4694 16.93 17.09 7328 17.09 down down correct
NOTV.US Inotiv Inc 20210119 0 15.75 15.8161 14.65 14.83 98578 14.83 down up incorrect
NOVN.US Novan Inc 20210119 0 1.3 1.57 1.29 1.31 5868676 13.1 up down incorrect
NOVT.US Novanta Inc 20210119 0 130.52 131.6 128.12 129.11 82720 129.11 down up incorrect
NPA.US New Providence Acquisition Corp 20210119 0 15.57 17.2 15 16.22 4407333 16.22 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210119 0 5.2 5.26 5 5.19 632004 5.19 down up incorrect
NRC.US National Research Corporation 20210119 0 47.06 48.73 47.06 47.36 29289 46.8562 up up correct
NRIM.US Northrim BanCorp Inc 20210119 0 34.92 35.47 34.25 35.07 23276 33.8902 up up correct
NRIX.US Nurix Therapeutics Inc 20210119 0 44.74 51.46 44.37 50.17 455952 50.17 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210119 0 16.22 16.22 16.22 16.22 0 15.0737
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210119 0 16.38 16.38 16.38 16.38 0 15.3409
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210119 0 16.38 16.38 16.38 16.38 0 15.2012
NRXP.US NRx Pharmaceuticals Inc 20210119 0 30.77 33 30 32.6 74900 32.6 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210119 0 5.39 6.35 5.3 6.1 127475 6.1 up up correct
NSEC.US The National Security Group Inc 20210119 0 10.86 10.86 10.52 10.52 1135 10.2918 down up incorrect
NSIT.US Insight Enterprises Inc 20210119 0 80.49 81.98 79.18 79.43 154647 79.43 down down correct
NSPR.US InspireMD Inc 20210119 0 9 9.6 7.8 9.3 1312053 9.3 up down incorrect
NSSC.US Napco Security Technologies Inc 20210119 0 28.94 29.6 28.94 29.2 114723 29.2 up up correct
NSTG.US NanoString Technologies Inc 20210119 0 71.74 73.5851 69.26 70 633580 70 down up incorrect
NSYS.US Nortech Systems Incorporated 20210119 0 8.05 8.1099 7.78 8 13283 8 down down correct
NTAP.US NetApp Inc 20210119 0 65 65.35 63.8 64.28 1306652 63.1222 down down correct
NTCT.US NetScout Systems Inc 20210119 0 30.42 30.7 30.09 30.14 369326 30.14 down down correct
NTES.US NetEase Inc 20210119 0 107.74 110.37 107.54 110.1 2234109 109.2376 up up correct
NTGR.US NETGEAR Inc 20210119 0 38.57 39.39 38.27 39.11 375515 39.11 up up correct
NTIC.US Northern Technologies International Corporation 20210119 0 12.96 14.07 12.73 14.05 36122 13.817 up up correct
NTLA.US Intellia Therapeutics Inc 20210119 0 84.61 85.3656 81.73 83.68 1640968 83.68 down down correct
NTNX.US Nutanix Inc 20210119 0 31.08 31.48 30.65 31.11 1275070 31.11 up down incorrect
NTRA.US Natera Inc 20210119 0 122.53 125.324 121.43 123.9 744416 123.9 up up correct
NTRB.US Nutriband Inc. Common Stock 20210119 0 12.5 12.5 12.5 12.5 0 12.5
NTRS.US Northern Trust Corporation 20210119 0 96.57 97.99 95.525 97.36 900351 94.9688 up up correct
NTRSO.US Northern Trust Corporation 20210119 0 26.84 26.854 26.6 26.76 30700 25.621 down down correct
NTUS.US Natus Medical Incorporated 20210119 0 26.04 27.17 25.645 27.08 229433 27.08 up up correct
NTWK.US NetSol Technologies Inc 20210119 0 4.43 4.54 4.4125 4.52 53183 4.52 up up correct
NUAN.US Nuance Communications Inc 20210119 0 49.71 50 49.04 49.99 3251626 49.99 up up correct
NURO.US NeuroMetrix Inc 20210119 0 3.83 3.908 3.42 3.72 458601 3.72 down down correct
NUVA.US NuVasive Inc 20210119 0 57.4 58.2 56.4 56.815 712579 56.815 down down correct
NUWE.US Nuwellis Inc 20210119 0 8.41 8.5603 8.16 8.31 135139 8.31 down down correct
NUZE.US NuZee Inc 20210119 0 9.33 11 8.8 9.54 33511 9.54 up up correct
NVAX.US Novavax Inc 20210119 0 128.89 136.88 126.88 128 3920280 128 down down correct
NVCN.US Neovasc Inc 20210119 0 0.9792 1.17 0.9712 1.1 4512388 1.1 up down incorrect
NVCR.US NovoCure Limited 20210119 0 170.01 170.79 166.3213 168.28 703037 168.28 down down correct
NVDA.US NVIDIA Corporation 20210119 0 520.65 523.7593 513.76 521.01 5654672 130.1388 up up correct
NVEC.US NVE Corporation 20210119 0 63.88 64.6 63.2 64.3 44121 60.767 up up correct
NVEE.US NV5 Global Inc 20210119 0 94.99 97.24 93.11 93.52 54257 93.52 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210119 0 54.59 56.343 54.59 56 12100 56 up up correct
NVFY.US Nova LifeStyle Inc 20210119 0 2.71 2.78 2.7 2.75 34674 2.75 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210119 0 1.04 1.042 0.9351 1.01 7255607 1.01 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210119 0 79.18 80.66 78.3 80 157724 80 up up correct
NVNO.US enVVeno Medical Corp 20210119 0 8.66 8.98 8.4 8.82 244600 8.82 up up correct
NVNOW.US enVVeno Medical Corporation 20210119 0 0.29 0.29 0.228 0.271 23900 0.271 down down correct
NVOS.US Novo Integrated Sciences Inc 20210119 0 0.33 0.3899 0.33 0.33 3717 3.3
NWBI.US Northwest Bancshares Inc 20210119 0 13.95 13.95 13.72 13.89 657308 13.1082 down down correct
NWE.US NorthWestern Corporation 20210119 0 59.14 59.245 57.01 57.32 490492 55.0339 down up incorrect
NWFL.US Norwood Financial Corp 20210119 0 26.75 26.75 26.055 26.14 6277 25.355 down down correct
NWL.US Newell Brands Inc 20210119 0 24.23 24.34 24.115 24.21 2198356 23.3308 down down correct
NWLI.US National Western Life Group Inc 20210119 0 208 209.3 208 209.02 4073 208.6791 up down incorrect
NWPX.US Northwest Pipe Company 20210119 0 31.69 31.69 30.76 31.12 26071 31.12 down down correct
NWS.US News Corporation 20210119 0 18.165 18.49 18.15 18.33 1248682 18.1707 up down incorrect
NWSA.US News Corporation 20210119 0 18.79 18.85 18.52 18.75 2535820 18.5928 down up incorrect
NXGN.US NextGen Healthcare Inc 20210119 0 21.72 21.873 21.23 21.43 466673 21.43 down down correct
NXPI.US NXP Semiconductors N.V 20210119 0 177.31 178.5 174.54 175 2522440 173.094 down down correct
NXST.US Nexstar Media Group Inc 20210119 0 112.08 112.55 109.1 112.01 314794 109.8812 down down correct
NXTC.US NextCure Inc 20210119 0 12.65 12.65 11.91 12.2 877927 12.2 down down correct
NXTD.US Nxt 20210119 0 1.31 1.37 1.25 1.3 4738252 13 down down correct
NXTP.US Nextplay Technologies Inc 20210119 0 2.44 2.455 2.32 2.35 207100 2.35 down down correct
NYMT.US New York Mortgage Trust Inc 20210119 0 3.71 3.75 3.68 3.75 3836261 3.4152 up up correct
NYMTM.US New York Mortgage Trust Inc 20210119 0 23.03 23.31 23 23.05 26525 21.3353 up up correct
NYMTN.US New York Mortgage Trust Inc 20210119 0 22.96 23.17 22.96 23.125 16004 21.385 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20210119 0 23.13 23.6955 23.13 23.43 8456 22.11 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210119 0 2.55 2.58 2.45 2.53 148006 2.53 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210119 0 17 17 16.754 16.8 4904 16.8 down down correct
OAS.US Oasis Petroleum Inc 20210119 0 44.72 45.2199 42.21 43.37 146553 41.0154 down up incorrect
OBAS.US Optibase Ltd 20210119 0 11.53 11.793 11.31 11.793 470 11.793 up down incorrect
OBCI.US Ocean Bio 20210119 0 12.4 12.505 11.6 11.76 92396 11.6292 down down correct
OBLG.US Oblong Inc 20210119 0 4.23 4.65 4.22 4.65 217051 4.65 up up correct
OBNK.US Origin Bancorp Inc 20210119 0 30.71 30.71 29.8404 30.14 47377 29.7763 down down correct
OBSV.US ObsEva SA 20210119 0 5.05 5.34 4.3 4.4 32255834 4.4 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210119 0 28.4 28.5 27.5 28.5 1100 27.8147 up up correct
OCAXU.US OCA Acquisition Corp 20210119 0 10.36 10.5 10.35 10.46 219100 10.46 up down incorrect
OCC.US Optical Cable Corporation 20210119 0 3.17 3.4285 3.17 3.32 30314 3.32 up up correct
OCCI.US OFS Credit Company Inc 20210119 0 12.86 13.27 12.81 12.9 28397 11.0877 up up correct
OCCIP.US OFS Credit Company Inc 20210119 0 25.2 25.2 25.01 25.1256 3655 23.6062 down up incorrect
OCFC.US OceanFirst Financial Corp 20210119 0 19.94 20.47 19.9 20.21 149160 19.5587 up up correct
OCFCP.US OceanFirst Financial Corp 20210119 0 27.55 27.55 27.54 27.55 1600 25.8797
OCG.US Oriental Culture Holding LTD 20210119 0 4.95 5.07 4.8522 5 495083 5 up up correct
OCGN.US Ocugen Inc 20210119 0 2.443 2.45 2.28 2.34 26475980 2.34 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210119 0 5.77 5.85 5.72 5.73 532317 5.2928 down down correct
OCUL.US Ocular Therapeutix Inc 20210119 0 20.5 20.83 19.75 20.08 637000 20.08 down down correct
OCUP.US Ocuphire Pharma Inc 20210119 0 7.25 7.86 7 7.81 90558 7.81 up up correct
OCX.US OncoCyte Corporation 20210119 0 3.43 3.57 3.22 3.52 1723422 3.52 up up correct
ODFL.US Old Dominion Freight Line Inc 20210119 0 208.23 213.4 207.41 207.51 537478 206.9102 down down correct
ODP.US The ODP Corporation 20210119 0 45.25 46.25 44.6 45.93 1258671 45.93 up up correct
ODT.US Odonate Therapeutics Inc 20210119 0 20.07 20.36 19.13 19.41 394122 19.41 down down correct
OEG.US Orbital Energy Group Inc 20210119 0 4.09 4.29 3.6 4.16 10442754 4.16 up up correct
OESX.US Orion Energy Systems Inc 20210119 0 10.7 10.97 10.46 10.95 536278 10.95 up down incorrect
OFED.US Oconee Federal Financial Corp 20210119 0 24.09 24.09 24.09 24.09 595 23.6766
OFIX.US Orthofix Medical Inc 20210119 0 43.91 44.72 43.82 44.56 107457 44.56 up up correct
OFLX.US Omega Flex Inc 20210119 0 149.94 151 149.94 151 3335 149.7406 up up correct
OFS.US OFS Capital Corporation 20210119 0 6.95 7.04 6.68 6.82 141531 6.2286 down down correct
OFSSG.US OFS Capital Corporation 20210119 0 24.99 24.99 24.99 24.99 900 23.8607
OFSSI.US OFSSI 20210119 0 23.88 23.89 23.88 23.89 1800 22.8592 up up correct
OGI.US OrganiGram Holdings Inc 20210119 0 1.85 1.87 1.7 1.83 12141450 1.83 down down correct
OIIM.US O2Micro International Limited 20210119 0 9 9.44 8.89 9.25 306040 9.25 up up correct
OKTA.US Okta Inc 20210119 0 255.5196 262.29 253.51 260.84 1049021 260.84 up up correct
OLB.US The OLB Group Inc 20210119 0 5.52 5.6999 5.3 5.6999 15700 5.6999 up up correct
OLED.US Universal Display Corporation 20210119 0 256.24 262.32 255.81 260.29 258184 259.2238 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210119 0 98.0679 99.17 94.88 95.33 1078007 95.33 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210119 0 42.25 43.4195 41.8 42.97 63635 42.97 up down incorrect
OM.US Outset Medical Inc 20210119 0 50.1 51.1 48.585 50.76 304873 50.76 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210119 0 51 51.8088 50.59 50.75 34511 48.8273 down down correct
OMCL.US Omnicell Inc 20210119 0 121.5 122.99 120.125 121.62 310467 121.62 up up correct
OMEG.US Omega Alpha SPAC 20210119 0 10.6 10.8 10.5 10.6 128200 10.6
OMER.US Omeros Corporation 20210119 0 19.437 20 18.685 19.46 2244946 19.46 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210119 0 7.25 7.25 6.63 6.8 113066 6.8 down down correct
OMP.US Oasis Midstream Partners LP 20210119 0 14.87 15.1 14.4 14.68 142519 13.3163 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210119 0 4.85 4.85 4.8 4.8 1800 4.8 down down correct
ON.US ON Semiconductor Corporation 20210119 0 37.734 38.71 37.43 38.52 7666014 38.52 up up correct
ONB.US Old National Bancorp 20210119 0 18.4 18.5 17.85 18.19 813504 17.6311 down down correct
ONCR.US Oncorus Inc 20210119 0 29.07 29.81 28.24 28.78 34616 28.78 down down correct
ONCS.US OncoSec Medical Incorporated 20210119 0 6.3 6.4348 6.06 6.07 320147 6.07 down down correct
ONCT.US Oncternal Therapeutics Inc 20210119 0 5.6 5.99 5.36 5.79 1994003 5.79 up up correct
ONCY.US Oncolytics Biotech Inc 20210119 0 2.75 3.025 2.71 2.83 2993018 2.83 up up correct
ONDS.US Ondas Holdings Inc 20210119 0 12.89 14.5 12.1202 14.09 574483 14.09 up up correct
ONEM.US 1Life Healthcare Inc 20210119 0 43.49 48.21 42.85 47.71 3487963 47.71 up up correct
ONEW.US OneWater Marine Inc 20210119 0 33.55 35.92 32.9 34.73 65000 33.2677 up up correct
ONTX.US Onconova Therapeutics Inc 20210119 0 0.805 0.819 0.7445 0.7802 2355172 11.703 down up incorrect
ONVO.US Organovo Holdings Inc 20210119 0 14.12 15.39 14.02 14.37 347618 14.37 up down incorrect
OPBK.US OP Bancorp 20210119 0 7.67 7.7599 7.54 7.57 21496 7.3376 down down correct
OPCH.US Option Care Health Inc 20210119 0 17.87 19.1 17.795 18.93 1382937 18.93 up up correct
OPEN.US Opendoor Technologies Inc 20210119 0 26 28.24 25.6953 28.16 5758721 28.16 up down incorrect
OPGN.US OpGen Inc 20210119 0 2.1 2.1636 2.0389 2.11 1028408 2.11 up up correct
OPHC.US OptimumBank Holdings Inc 20210119 0 3.7 3.75 3.51 3.7 35084 3.7
OPI.US Office Properties Income Trust 20210119 0 26.4 26.48 25.68 25.88 203721 24.371 down down correct
OPINL.US Office Properties Income Trust 20210119 0 26.4 26.4 26.3 26.39 21900 24.8732 down down correct
OPK.US OPKO Health Inc 20210119 0 4.56 4.58 4.42 4.54 5073691 4.54 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210119 0 8.65 9.36 8.568 9.29 113365 9.29 up up correct
OPOF.US Old Point Financial Corporation 20210119 0 19.55 19.55 19.55 19.55 401 19.119
OPRA.US Opera Limited 20210119 0 9.51 10 9.23 9.65 241674 9.65 up up correct
OPRT.US Oportun Financial Corporation 20210119 0 17.54 17.93 17.35 17.82 131515 17.82 up up correct
OPRX.US OptimizeRx Corporation 20210119 0 44.43 47 40.45 41.85 405123 41.85 down down correct
OPT.US Opthea Limited 20210119 0 12.0226 12.4899 11.8 11.85 7174 11.85 down down correct
OPTN.US OptiNose Inc 20210119 0 4.18 4.31 4.1 4.12 428063 4.12 down down correct
ORGN.US Origin Materials Inc 20210119 0 10.86 10.9 10.72 10.84 1504503 10.84 down down correct
ORGO.US Organogenesis Holdings Inc 20210119 0 9.67 9.91 9.2 9.49 598118 9.49 down down correct
ORGS.US Orgenesis Inc 20210119 0 5.3 8 5.3 5.91 1773531 5.91 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20210119 0 36.84 39.45 35.11 36.85 978472 36.85 up down incorrect
ORLY.US O'Reilly Automotive Inc 20210119 0 463.81 467.77 457.18 463.94 538506 463.94 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210119 0 4.4 4.47 4.34 4.44 127952 4.44 up up correct
ORRF.US Orrstown Financial Services Inc 20210119 0 18.02 18.035 17.39 17.6 26581 17.0165 down down correct
ORTX.US Orchard Therapeutics plc 20210119 0 7.19 7.25 6.7 6.91 1627794 6.91 down down correct
OSAT.US Orbsat Corp Common Stock 20210119 0 4 4.75 3.8 4.75 226 23.75 up up correct
OSBC.US Old Second Bancorp Inc 20210119 0 10.94 10.94 10.705 10.85 53208 10.7122 down down correct
OSIS.US OSI Systems Inc 20210119 0 94.02 94.44 92.185 93.03 76579 93.03 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210119 0 4.39 4.52 4.31 4.31 297290 4.31 down down correct
OSPN.US OneSpan Inc 20210119 0 23.23 24.3799 22.99 24.29 282609 24.29 up up correct
OSS.US One Stop Systems Inc 20210119 0 4.8 4.8 4.31 4.36 440355 4.36 down down correct
OSTK.US Overstock.com Inc 20210119 0 60.42 63.37 59.8 62.94 2552614 62.94 up up correct
OSUR.US OraSure Technologies Inc 20210119 0 13.02 13.73 12.8082 13.66 1007828 13.66 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20210119 0 8.63 8.63 8.15 8.46 473172 8.46 down down correct
OTEL.US Otelco Inc 20210119 0 11.64 11.64 11.61 11.63 1975 11.63 down down correct
OTEX.US Open Text Corporation 20210119 0 46.28 46.785 46.21 46.66 396971 45.8533 up up correct
OTIC.US Otonomy Inc 20210119 0 5.2 5.3948 5.08 5.18 1397984 5.18 down down correct
OTLK.US Outlook Therapeutics Inc 20210119 0 1.21 1.28 1.21 1.26 570004 1.26 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210119 0 0.21 0.2219 0.21 0.2219 11000 0.2219 up down incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210119 0 10.36 10.45 10.33 10.41 123500 10.41 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210119 0 1.66 1.73 1.62 1.62 57076 1.62 down down correct
OTRA.US OTR Acquisition Corp 20210119 0 10.31 10.31 10.07 10.25 61700 10.25 down down correct
OTRAU.US OTR Acquisition Corp 20210119 0 10.93 10.93 10.75 10.75 3888 10.75 down down correct
OTRAW.US OTR Acquisition Corp 20210119 0 1.31 1.384 1.27 1.365 12569 1.365 up up correct
OTRK.US Ontrak Inc 20210119 0 69 74.76 66.48 74.53 687205 74.53 up up correct
OTRKP.US Ontrak Inc 20210119 0 23.95 24.09 23.94 24.09 54600 21.5669 up up correct
OTTR.US Otter Tail Corporation 20210119 0 42.37 42.37 41.13 41.22 121111 39.976 down down correct
OVBC.US Ohio Valley Banc Corp 20210119 0 24.88 24.88 23.5 23.51 8742 22.7105 down down correct
OVID.US Ovid Therapeutics Inc 20210119 0 2.51 2.55 2.423 2.5 2018639 2.5 down down correct
OVLY.US Oak Valley Bancorp 20210119 0 16.03 16.03 15.77 15.85 6873 15.5762 down down correct
OWSCX.US OWSCX 20210119 0 20.4 20.4 20.4 20.4 0 19.8276
OXBR.US Oxbridge Re Holdings Limited 20210119 0 2.47 2.78 2.41 2.63 4769900 2.63 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210119 0 0.165 0.19 0.15 0.16 346062 0.16 down down correct
OXLC.US Oxford Lane Capital Corp 20210119 0 5.81 5.98 5.81 5.87 1561994 5.2906 up up correct
OXLCM.US Oxford Lane Capital Corp 20210119 0 24.4 24.5 24.2231 24.41 6975 22.9587 up up correct
OXLCP.US Oxford Lane Capital Corp 20210119 0 23.3 23.69 23.3 23.6 24400 22.2837 up up correct
OXSQ.US Oxford Square Capital Corp 20210119 0 3.46 3.49 3.275 3.42 972934 3.1395 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210119 0 25.32 25.35 25.32 25.35 671 23.7676 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210119 0 25 25.44 25 25.03 3600 23.9058 up down incorrect
OYST.US Oyster Point Pharma Inc 20210119 0 18.1 19.51 18.1 19.1 145705 19.1 up up correct
OZK.US Bank OZK 20210119 0 35.47 35.855 34.815 35.18 847648 34.4545 down up incorrect
OZON.US Ozon Holdings PLC 20210119 0 52.31 56.48 52.26 54.01 1921129 54.01 up up correct
PAA.US Plains All American Pipeline L.P 20210119 0 10.43 10.54 9.97 10.17 6013161 9.43 down down correct
PAAS.US Pan American Silver Corp 20210119 0 30 30.3278 29.235 29.53 4625168 29.1817 down down correct
PACB.US Pacific Biosciences of California Inc 20210119 0 39.155 40.535 37.1 40.2 6191832 40.2 up down incorrect
PACW.US PacWest Bancorp 20210119 0 31.21 31.494 30.58 30.91 696451 30.1928 down up incorrect
PACXU.US Pioneer Merger Corp 20210119 0 10.78 10.87 10.66 10.72 301100 10.72 down up incorrect
PAE.US PAE Incorporated 20210119 0 9.43 9.49 9.2 9.25 426709 9.25 down down correct
PAGP.US Plains GP Holdings L.P 20210119 0 10.68 10.86 10.285 10.45 1880972 9.7234 down down correct
PAHC.US Phibro Animal Health Corporation 20210119 0 21.63 21.63 21.08 21.08 108991 20.6619 down up incorrect
PAIC.US Petra Acquisition Inc 20210119 0 10.22 10.22 10.12 10.13 13901 10.13 down down correct
PAICU.US Petra Acquisition Inc 20210119 0 10.5 11.409 10.5 11.2 19100 11.2 up up correct
PAICW.US Petra Acquisition Inc 20210119 0 1.35 1.35 1.125 1.1998 48946 1.1998 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210119 0 1.86 2.4 1.85 2.09 8400 2.09 up up correct
PANA.US Panacea Acquisition Corp. II 20210119 0 10.95 10.99 10.82 10.87 166007 10.87 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210119 0 2.89 2.89 2.7709 2.81 24603 2.7241 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210119 0 368.34 369.55 363.21 364.05 943937 364.05 down down correct
PAQCU.US Provident Acquisition Corp 20210119 0 11.25 11.255 11.18 11.25 1017800 11.25
PASG.US Passage Bio Inc 20210119 0 28.81 29.27 27.65 29.05 155182 29.05 up up correct
PATI.US Patriot Transportation Holding Inc 20210119 0 8.79 8.79 8.67 8.72 16181 6.4955 down down correct
PATK.US Patrick Industries Inc 20210119 0 70.94 74.56 70.4601 74.07 252128 73.3303 up up correct
PAVM.US PAVmed Inc 20210119 0 2.05 2.12 1.99 2.11 1728271 2.11 up down incorrect
PAVMW.US PAVmed Inc 20210119 0 0.5 0.5 0.5 0.5 2026 0.5
PAVMZ.US PAVmed Inc. Series Z Warrant 20210119 0 1.05 1.206 1.04 1.19 15435 1.19 up up correct
PAYA.US Paya Holdings Inc 20210119 0 13.82 14.08 13.7 13.89 874231 13.89 up up correct
PAYS.US PaySign Inc 20210119 0 4.77 4.82 4.66 4.79 251210 4.79 up up correct
PAYX.US Paychex Inc 20210119 0 88.69 89.19 88.05 88.34 1722343 86.179 down down correct
PBCT.US People's United Financial Inc 20210119 0 14.49 14.66 14.31 14.63 5663756 13.9874 up up correct
PBCTP.US People's United Financial Inc 20210119 0 27.37 27.91 27.34 27.91 10501 26.5363 up up correct
PBFS.US Pioneer Bancorp Inc 20210119 0 10.76 10.9 10.62 10.66 6180 10.66 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20210119 0 13 13.45 12.8225 13.45 3804 13.2732 up down incorrect
PBIP.US Prudential Bancorp Inc 20210119 0 12.18 12.18 11.8 11.8 12550 11.5733 down down correct
PBLA.US Panbela Therapeutics Inc 20210119 0 4.1 4.35 4.05 4.15 161244 4.15 up up correct
PBPB.US Potbelly Corporation 20210119 0 4.9 4.97 4.69 4.75 47751 4.75 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210119 0 2.78 2.8858 2.69 2.78 30111 2.78
PBYI.US Puma Biotechnology Inc 20210119 0 10.85 11.2 10.85 11.04 357123 11.04 up up correct
PCAR.US PACCAR Inc 20210119 0 88.165 89.58 87.99 89.21 1293767 86.4188 up up correct
PCB.US PCB Bancorp 20210119 0 10.9 11.16 10.8331 11.16 53251 10.8841 up up correct
PCH.US PotlatchDeltic Corporation 20210119 0 51.24 51.36 50.25 50.78 335923 45.9286 down down correct
PCOM.US Points International Ltd 20210119 0 14.64 15.13 14.07 14.93 55589 14.93 up up correct
PCRX.US Pacira BioSciences Inc 20210119 0 74.13 74.99 71.4 73.85 376806 73.85 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210119 0 6.75 6.8 6.49 6.75 15257 6.75
PCSB.US PCSB Financial Corporation 20210119 0 15.97 16.28 15.97 16.19 30769 15.9931 up up correct
PCT.US PureCycle Technologies Inc 20210119 0 16.9 17.12 16.38 16.6 127928 16.6 down down correct
PCTI.US PCTEL Inc 20210119 0 6.61 8.88 6.5 8.88 1911042 8.6018 up up correct
PCTY.US Paylocity Holding Corporation 20210119 0 191.05 195.35 188.72 194.51 264545 194.51 up up correct
PCVX.US Vaxcyte Inc 20210119 0 26.02 26.43 24.66 25.75 437149 25.75 down up incorrect
PCYG.US Park City Group Inc 20210119 0 5.81 5.81 5.3 5.33 41167 5.33 down down correct
PCYO.US Pure Cycle Corporation 20210119 0 11.34 11.7788 11.27 11.7 179676 11.7 up up correct
PDCE.US PDC Energy Inc 20210119 0 24.82 24.85 24.04 24.53 1014905 24.0823 down down correct
PDCO.US Patterson Companies Inc 20210119 0 32.43 32.925 30.405 31.76 974828 30.9859 down down correct
PDD.US Pinduoduo Inc 20210119 0 166.89 173 166.55 168.79 7144427 168.79 up up correct
PDEX.US Pro 20210119 0 29.69 30.3462 29.1 30.03 22427 30.03 up up correct
PDFS.US PDF Solutions Inc 20210119 0 22.96 23.21 22.6 22.97 74911 22.97 up up correct
PDLB.US PDL Community Bancorp 20210119 0 10.33 10.33 10.01 10.04 9571 10.04 down down correct
PDSB.US PDS Biotechnology Corporation 20210119 0 2.7 2.74 2.63 2.7 318971 2.7
PDSKX.US PDSKX 20210119 0 26.26 26.26 26.26 26.26 0 25.6394
PDSRX.US PDSRX 20210119 0 26.21 26.21 26.21 26.21 0 25.6387
PDSYX.US PDSYX 20210119 0 26.34 26.34 26.34 26.34 0 25.7181
PEBK.US Peoples Bancorp of North Carolina Inc 20210119 0 23.47 23.47 21.93 23.02 7483 22.448 down down correct
PEBO.US Peoples Bancorp Inc 20210119 0 32.2 32.2 31.41 31.9 80961 30.4929 down down correct
PEGA.US Pegasystems Inc 20210119 0 135.5 138.34 133.57 137.96 401257 137.8253 up up correct
PENN.US Penn National Gaming Inc 20210119 0 101.11 102.5627 95.42 100.42 4979348 100.42 down up incorrect
PEP.US PepsiCo Inc 20210119 0 142.375 142.58 141.44 142.06 5158614 138.0278 down down correct
PERI.US Perion Network Ltd 20210119 0 13.75 14.0151 13.3 13.96 1336409 13.96 up up correct
PESI.US Perma 20210119 0 6.42 6.59 6.39 6.58 31002 6.58 up up correct
PETQ.US PetIQ Inc 20210119 0 37.52 38.32 36.08 36.29 214548 36.29 down down correct
PETS.US PetMed Express Inc 20210119 0 34 34.0787 30.03 30.33 2491742 29.2046 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210119 0 14.76 14.76 14 14 1182 14 down down correct
PETZ.US TDH Holdings Inc 20210119 0 2.01 2.0934 1.9 1.9497 38212 1.9497 down down correct
PFALX.US PFALX 20210119 0 9.3 9.3 9.3 9.3 0 8.9683
PFBC.US Preferred Bank 20210119 0 52 52 50.64 51.27 61551 50.3841 down down correct
PFC.US Premier Financial Corp 20210119 0 25.94 25.96 25.55 25.85 70263 24.9777 down up incorrect
PFFLX.US PFFLX 20210119 0 9.3 9.3 9.3 9.3 0 8.9799
PFG.US Principal Financial Group Inc 20210119 0 53.46 54.76 53.3 54.32 1851931 52.3268 up up correct
PFHD.US Professional Holding Corp 20210119 0 16.22 16.25 15.75 16.09 12940 16.09 down down correct
PFIE.US Profire Energy Inc 20210119 0 1.04 1.1542 1.03 1.09 174288 1.09 up up correct
PFIN.US P&F Industries Inc 20210119 0 6.14 6.3613 6.01 6.13 25601 6.13 down down correct
PFIS.US Peoples Financial Services Corp 20210119 0 39.57 40.61 39.5 39.84 14347 38.5335 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210119 0 9.3 9.3 9.3 9.3 0 8.7661
PFLT.US PennantPark Floating Rate Capital Ltd 20210119 0 11.34 11.38 11.05 11.09 311689 10.2234 down down correct
PFMT.US Performant Financial Corporation 20210119 0 1.17 1.34 1.17 1.29 1214889 1.29 up up correct
PFSW.US PFSweb Inc 20210119 0 8.05 8.24 7.46 7.52 198093 7.52 down up incorrect
PFX.US Phenixfin Corporation 20210119 0 28.01 28.62 28.01 28.14 14516 28.14 up up correct
PFXNL.US PhenixFIN Corporation 20210119 0 25.011 25.03 24.85 24.85 1800 23.3941 down down correct
PGC.US Peapack 20210119 0 26.74 26.74 25.805 26.28 64813 26.1148 down down correct
PGEN.US Precigen Inc 20210119 0 8.15 8.41 7.97 8.1 1087747 8.1 down down correct
PGNY.US Progyny Inc 20210119 0 48.6 50.3 47.97 48.92 1039464 48.92 up up correct
PHAR.US Pharming Group NV 20210119 0 14.64 14.64 14.45 14.498 6600 14.498 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210119 0 4.13 4.35 4.09 4.21 243873 4.21 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210119 0 38.15 38.72 37.67 38.54 94163 38.54 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210119 0 2.9999 3.04 2.785 2.86 9527 2.86 down down correct
PHIC.US Population Health Investment Co. Inc 20210119 0 10.34 10.75 10.2 10.27 27000 10.27 down down correct
PHICU.US Population Health Investment Co. Inc 20210119 0 10.81 10.84 10.68 10.7 27572 10.7 down down correct
PHICW.US Population Health Investment Co. Inc 20210119 0 2 2.01 1.91 1.9788 9966 1.9788 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20210119 0 2.93 3.05 2.92 3 210948 3 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210119 0 0.2288 0.26 0.2288 0.259 7025 0.259 up up correct
PHUN.US Phunware Inc 20210119 0 1.31 1.4 1.25 1.33 3695301 1.33 up up correct
PHUNW.US Phunware Inc 20210119 0 0.25 0.274 0.2101 0.26 25314 0.26 up up correct
PI.US Impinj Inc 20210119 0 56.87 57.7 55.19 56.45 176784 56.45 down down correct
PIIVX.US PIIVX 20210119 0 37.31 37.31 37.31 37.31 0 37.31
PINC.US Premier Inc 20210119 0 36.35 37.48 34.96 35.22 599574 34.4621 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210119 0 2.78 2.83 2.62 2.67 598775 2.67 down down correct
PIXY.US ShiftPixy Inc 20210119 0 3.07 3.19 2.85 3.09 2700088 3.09 up up correct
PKBK.US Parke Bancorp Inc 20210119 0 17.71 17.81 16.9501 17.53 44540 16.9768 down down correct
PKOH.US Park 20210119 0 31.81 32.03 31.19 31.84 25227 31.2806 up up correct
PLAB.US Photronics Inc 20210119 0 11.96 12.32 11.9599 12.265 536786 12.265 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210119 0 34.08 35.99 33.9 35.67 2475765 35.67 up up correct
PLBC.US Plumas Bancorp 20210119 0 24.99 24.99 24.7 24.7 5885 24.2359 down down correct
PLBY.US PLBY Group Inc 20210119 0 11.6 11.9 11.3 11.55 299737 11.55 down down correct
PLCE.US The Children's Place Inc 20210119 0 58.68 62 58.68 61.75 788250 61.75 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210119 0 1.04 1.08 1.01 1.06 2086769 1.06 up up correct
PLL.US Piedmont Lithium Inc 20210119 0 42.56 48.4 42.09 46.13 1815942 46.13 up up correct
PLMR.US Palomar Holdings Inc 20210119 0 98.87 99.09 94.9942 95.39 244755 95.39 down down correct
PLPC.US Preformed Line Products Company 20210119 0 72.9 72.9 69.51 69.8 18767 68.9775 down up incorrect
PLRX.US Pliant Therapeutics Inc 20210119 0 26.02 26.81 25.2501 26.28 74959 26.28 up up correct
PLSE.US Pulse Biosciences Inc 20210119 0 27.27 30.69 26.9 27.44 213575 27.44 up up correct
PLTK.US Playtika Holding Corp 20210119 0 33.89 33.97 32 32.4 8899159 32.4 down down correct
PLUG.US Plug Power Inc 20210119 0 63.635 68.45 62.23 66.47 62967345 66.47 up up correct
PLUS.US ePlus inc 20210119 0 92.74 92.74 89.9 91.48 86772 45.74 down down correct
PLXP.US PLx Pharma Inc 20210119 0 5.9 5.94 5.76 5.76 41922 5.76 down down correct
PLXS.US Plexus Corp 20210119 0 83.01 85.965 81.54 82.58 280848 82.58 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210119 0 5.93 6.16 5.83 6.13 2623512 6.13 up up correct
PMAAX.US PMAAX 20210119 0 11.57 11.57 11.57 11.57 0 11.3866
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210119 0 0.0145 0.0169 0.0123 0.0163 10255 24.4512 up down incorrect
PMD.US Psychemedics Corporation 20210119 0 5.04 5.34 5.031 5.34 37424 5.3024 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210119 0 1.81 1.8999 1.71 1.83 227690 1.83 up down incorrect
PMFLX.US PMFLX 20210119 0 11.57 11.57 11.57 11.57 0 11.3429
PMIFX.US PMIFX 20210119 0 9.71 9.71 9.71 9.71 0 9.1182
PMTS.US CPI Card Group Inc. Common Stock 20210119 0 4.6 4.96 4.6 4.95 11500 4.95 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210119 0 44.25 46.82 42.715 46.58 70364 46.58 up up correct
PNBK.US Patriot National Bancorp Inc 20210119 0 10.4 10.4 10.4 10.4 0 10.4
PNFP.US Pinnacle Financial Partners Inc 20210119 0 70.55 70.87 69.35 70.32 388183 69.7341 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210119 0 27.36 27.55 27.36 27.55 12500 25.9371 up down incorrect
PNNT.US PennantPark Investment Corporation 20210119 0 5.15 5.17 5.04 5.08 572748 4.7224 down down correct
PNNTG.US PNNTG 20210119 0 25.25 25.3 24.91 25.2 21300 24.1947 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210119 0 40.8 40.8 39.5 39.5 1528 39.5 down up incorrect
PNT.US POINT Biopharma Global Inc 20210119 0 14.28 14.28 13.7 13.75 24499 13.75 down down correct
PNTG.US The Pennant Group Inc 20210119 0 58.37 60.23 56.19 60.185 140590 60.185 up up correct
POAI.US Predictive Oncology Inc 20210119 0 0.9697 1.15 0.9209 1.04 7536795 1.04 up up correct
PODD.US Insulet Corporation 20210119 0 285.31 289.4466 281.07 284.46 410298 284.46 down down correct
POLA.US Polar Power Inc 20210119 0 12.7 14.44 12.0501 13.92 5928605 13.92 up down incorrect
POOL.US Pool Corporation 20210119 0 359.62 364.69 355.89 360.63 319392 358.2013 up up correct
POPM.US PopMail.com Inc 20210119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210119 0 81.99 81.99 74.36 74.9 2044500 74.9 down down correct
POWI.US Power Integrations Inc 20210119 0 93.84 94.92 89.71 93.11 754689 92.5853 down down correct
POWL.US Powell Industries Inc 20210119 0 33.12 33.14 31.71 31.93 64638 30.8205 down up incorrect
POWRU.US Powered Brands 20210119 0 10.52 10.52 10.44 10.47 72600 10.47 down up incorrect
POWW.US AMMO Inc 20210119 0 7.07 7.55 6.81 7.07 5406254 7.07
PPBI.US Pacific Premier Bancorp Inc 20210119 0 34.75 35.43 34.11 35.26 489073 34.1513 up up correct
PPBT.US Purple Biotech Ltd 20210119 0 4.56 5.09 4.56 4.94 1178289 4.94 up up correct
PPC.US Pilgrim's Pride Corporation 20210119 0 19.21 19.5 18.98 19.37 837619 19.37 up up correct
PPD.US PPD Inc 20210119 0 36.84 37 35.94 35.945 1533585 35.945 down down correct
PPGHU.US Poema Global Holdings Corp 20210119 0 10.56 10.62 10.49 10.62 838200 10.62 up up correct
PPIH.US Perma 20210119 0 6.212 6.4 6.05 6.06 18242 6.06 down down correct
PPSI.US Pioneer Power Solutions Inc 20210119 0 6.32 6.81 5.88 6.71 3822425 6.5433 up up correct
PPTA.US Midas Gold Corp. 20210119 0 9.5 9.5 9.003 9.1 55470 9.1 down down correct
PRAA.US PRA Group Inc 20210119 0 35.81 36.24 34.57 35.73 268756 35.73 down down correct
PRAX.US Praxis Precision Medicines Inc 20210119 0 58.13 58.55 55.47 55.92 79972 55.92 down down correct
PRCH.US Porch Group Inc 20210119 0 17.73 18.59 17.36 18.37 1934300 18.37 up up correct
PRDEX.US PREDEX Funds 20210119 0 25.2 25.2 25.2 25.2 0 24.4051
PRDO.US Perdoceo Education Corporation 20210119 0 12.75 12.92 12.62 12.82 343726 12.82 up up correct
PRFT.US Perficient Inc 20210119 0 49.03 49.79 48.895 49.69 257148 49.69 up down incorrect
PRFX.US PainReform Ltd 20210119 0 4.26 4.4599 4.15 4.175 23957 4.175 down down correct
PRGS.US Progress Software Corporation 20210119 0 44.2 44.32 42.22 42.605 753314 41.9649 down down correct
PRIM.US Primoris Services Corporation 20210119 0 31.21 31.71 30.96 31.52 199141 31.243 up up correct
PRIVX.US Sharespost 100 Fund 20210119 0 37.02 37.02 37.02 37.02 0 37.02
PRLD.US Prelude Therapeutics Incorporated 20210119 0 74.87 76.2 71.81 74.55 133916 74.55 down up incorrect
PRLVX.US PRLVX 20210119 0 36.75 36.75 36.75 36.75 0 36.75
PROC.US Procaps Group S.A. Ordinary Shares 20210119 0 10.5 10.54 10.37 10.44 371600 10.44 down down correct
PROF.US Profound Medical Corp 20210119 0 25.03 25.03 23.7 23.7 38983 23.7 down down correct
PROG.US Progenity Inc 20210119 0 5.52 6.35 5.518 6.32 907695 6.32 up down incorrect
PROV.US Provident Financial Holdings Inc 20210119 0 17.05 17.6711 16.92 17.4 7539 16.8275 up up correct
PRPH.US ProPhase Labs Inc 20210119 0 12.55 12.65 11.6 11.93 2454148 11.3681 down down correct
PRPL.US Purple Innovation Inc 20210119 0 35.78 36.299 33.85 34.68 1054874 34.68 down down correct
PRPO.US Precipio Inc 20210119 0 2.32 2.44 2.3 2.42 357289 2.42 up up correct
PRQR.US ProQR Therapeutics N.V 20210119 0 4.41 4.54 4.38 4.52 465387 4.52 up up correct
PRSRU.US Prospector Capital Corp 20210119 0 11.4 11.929 11.2 11.28 882300 11.28 down down correct
PRTA.US Prothena Corporation plc 20210119 0 13.64 13.92 13.375 13.74 118952 13.74 up up correct
PRTC.US PureTech Health plc 20210119 0 54.3 54.3 54.3 54.3 440 54.3
PRTH.US Priority Technology Holdings Inc 20210119 0 7.66 8.14 7.5 7.76 170599 7.76 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210119 0 6.895 6.95 6.5 6.66 461439 6.66 down down correct
PRTS.US CarParts.com Inc 20210119 0 13.12 13.4 12.75 12.84 1393929 12.84 down down correct
PRVB.US Provention Bio Inc 20210119 0 15.66 15.83 14.82 14.99 1508543 14.99 down down correct
PSEC.US Prospect Capital Corporation 20210119 0 6.12 6.195 5.87 6.07 3563466 5.5507 down down correct
PSHG.US Performance Shipping Inc 20210119 0 5.2 5.31 5.0602 5.23 71696 5.23 up up correct
PSMT.US PriceSmart Inc 20210119 0 96.74 97.81 95.19 97.29 171520 96.558 up up correct
PSNL.US Personalis Inc 20210119 0 44.43 49.27 44.43 48.79 1098989 48.79 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210119 0 18.6 18.6 18.6 18.6 0 17.9976
PSTI.US Pluristem Therapeutics Inc 20210119 0 8.21 8.43 7.87 7.87 639865 7.87 down down correct
PSTV.US Plus Therapeutics Inc 20210119 0 2.3 2.364 2.25 2.31 151226 2.31 up up correct
PSTX.US Poseida Therapeutics Inc 20210119 0 8.76 9.52 8.5 9.36 527282 9.36 up up correct
PT.US Pintec Technology Holdings Limited 20210119 0 1.17 1.2 1.16 1.19 98555 1.19 up up correct
PTC.US PTC Inc 20210119 0 125.32 126.64 124.01 125.55 795160 125.55 up down incorrect
PTCT.US PTC Therapeutics Inc 20210119 0 68.55 68.85 65.3 65.62 672983 65.62 down up incorrect
PTDEX.US PREDEX 20210119 0 25.31 25.31 25.31 25.31 0 24.5583
PTE.US PolarityTE Inc 20210119 0 1.1206 1.15 1.05 1.06 9609300 1.06 down down correct
PTEN.US Patterson 20210119 0 6.78 6.7816 6.535 6.575 1753388 6.5076 down down correct
PTGX.US Protagonist Therapeutics Inc 20210119 0 24.93 24.97 23.94 24.82 559900 24.82 down down correct
PTICU.US PropTech Investment Corporation II 20210119 0 10.71 10.71 10.4 10.55 128610 10.55 down down correct
PTMN.US Portman Ridge Finance Corporation 20210119 0 18.8 19.1 18.4 19.1 31090 17.2495 up up correct
PTNR.US Partner Communications Company Ltd 20210119 0 4.96 4.9999 4.95 4.9996 3451 4.9996 up up correct
PTON.US Peloton Interactive Inc 20210119 0 152.55 152.9375 144.9001 150.14 10387653 150.14 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210119 0 4.2 4.35 4.1 4.1655 55762 4.1655 down down correct
PTRA.US Proterra Inc 20210119 0 29.66 31.06 28.25 29.11 7611136 29.11 down down correct
PTRAW.US Proterra Inc 20210119 0 8.98 9.39 8.29 8.75 1787400 8.75 down down correct
PTRS.US Partners Bancorp 20210119 0 6.44 6.53 6.44 6.5 23439 6.42 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210119 0 57.58 61.83 57.58 58.76 11044 29.38 up up correct
PTVE.US Pactiv Evergreen Inc 20210119 0 16.42 16.7 15.73 16 1373700 15.5659 down down correct
PUBM.US PubMatic Inc 20210119 0 28.21 34.09 28.2 33.64 1363016 33.64 up up correct
PULM.US Pulmatrix Inc 20210119 0 1.27 1.45 1.25 1.35 3152163 1.35 up up correct
PUYI.US Puyi Inc 20210119 0 6.42 6.42 6.24 6.24 736 6.24 down down correct
PVAC.US Penn Virginia Corporation 20210119 0 12.945 12.945 11.852 12.16 550011 12.16 down down correct
PVBC.US Provident Bancorp Inc 20210119 0 11.92 12.1 11.81 12.01 44110 11.899 up down incorrect
PWDEX.US PREDEX 20210119 0 25.31 25.31 25.31 25.31 0 24.5583
PWFL.US PowerFleet Inc 20210119 0 8.6 8.88 8.5646 8.78 88646 8.78 up up correct
PWOD.US Penns Woods Bancorp Inc 20210119 0 23.98 23.98 23.29 23.29 6276 22.1407 down down correct
PWP.US Perella Weinberg Partners 20210119 0 12.4 12.4 11.96 12.25 467300 12.1187 down down correct
PXLW.US Pixelworks Inc 20210119 0 3.22 3.26 3.11 3.22 321751 3.22
PXS.US Pyxis Tankers Inc 20210119 0 0.94 0.981 0.9202 0.9618 372866 0.9618 up up correct
PXSAP.US Pyxis Tankers Inc 20210119 0 15 15 15 15 0 13.8106
PXSAW.US Pyxis Tankers Inc 20210119 0 0.2566 0.3089 0.2566 0.3089 1003 0.3089 up up correct
PYPD.US PolyPid Ltd 20210119 0 10.46 10.58 9.8503 10.35 69016 10.35 down down correct
PYPL.US PayPal Holdings Inc 20210119 0 243.3 248.74 241 247.25 7436752 247.25 up up correct
PYR.US PyroGenesis Canada Inc 20210119 0 3.02 3.4 2.9604 3.3912 182720 3.3912 up down incorrect
PZZA.US Papa John's International Inc 20210119 0 95.15 98 94.42 97.36 439106 96.3964 up up correct
QADA.US QAD Inc 20210119 0 65.96 67.635 65.83 66.6 32704 66.4792 up up correct
QADB.US QAD Inc 20210119 0 49.5 49.5 49.5 49.5 1266 49.4063
QCOM.US QUALCOMM Incorporated 20210119 0 158.94 164.1 158.45 163.77 8208973 160.8061 up up correct
QCRH.US QCR Holdings Inc 20210119 0 41.39 41.39 40.44 40.81 39136 40.6152 down down correct
QDEL.US Quidel Corporation 20210119 0 207.51 208.135 198.4 201.24 1014015 201.24 down down correct
QFIN.US 360 DigiTech Inc 20210119 0 14.5 15 14.47 14.76 2368775 14.5607 up up correct
QH.US Quhuo Limited 20210119 0 7.6 7.8 7.37 7.48 149931 7.48 down down correct
QIWI.US QIWI plc 20210119 0 10.43 10.585 10.42 10.57 395352 9.3913 up down incorrect
QK.US Q&K International Group Limited 20210119 0 2.65 2.65 2.32 2.46 205455 2.46 down down correct
QLGN.US Qualigen Therapeutics Inc 20210119 0 3.42 3.51 3.36 3.36 930757 3.36 down down correct
QLI.US Qilian International Holding Group Limited 20210119 0 8.5 8.618 8.06 8.24 1463100 8.24 down down correct
QLYS.US Qualys Inc 20210119 0 121.26 124.79 120.01 124.09 312860 124.09 up down incorrect
QMCO.US Quantum Corporation 20210119 0 6.97 7.04 6.75 6.88 143079 6.88 down down correct
QNST.US QuinStreet Inc 20210119 0 19.84 20.85 19.77 20.83 367249 20.83 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210119 0 25.77 25.89 25.76 25.89 98091 24.3449 up up correct
QRHC.US Quest Resource Holding Corporation 20210119 0 2.72 2.72 2.6267 2.64 22084 2.64 down down correct
QRTEA.US Qurate Retail Inc 20210119 0 11.93 12.13 11.47 11.72 2633854 10.3018 down up incorrect
QRTEB.US Qurate Retail Inc 20210119 0 12.1 12.1 11.61 11.71 7950 10.3735 down down correct
QRTEP.US Qurate Retail Inc 20210119 0 99.75 99.954 99.661 99.81 33800 92.4875 up up correct
QRVO.US Qorvo Inc 20210119 0 179.56 186.15 179.56 185.67 884017 185.67 up up correct
QS.US WT 20210119 0 54.06 54.55 51.2401 52.36 9890772 52.36 down up incorrect
QTNT.US Quotient Limited 20210119 0 6.15 6.255 6.13 6.2 388331 6.2 up up correct
QTRX.US Quanterix Corporation 20210119 0 77.19 79.585 71.72 79.16 503445 79.16 up up correct
QTT.US Qutoutiao Inc 20210119 0 2.22 2.49 2.2038 2.38 5151574 23.8 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210119 0 10.49 10.49 9.75 9.85 137600 9.85 down up incorrect
QUIK.US QuickLogic Corporation 20210119 0 4.3 4.66 4.3 4.51 218718 4.51 up up correct
QUMU.US Qumu Corporation 20210119 0 8.42 8.63 8.403 8.54 34755 8.54 up up correct
QURE.US uniQure N.V 20210119 0 37.88 38.53 37.485 38.1 374195 38.1 up up correct
RADA.US RADA Electronic Industries Ltd 20210119 0 10.22 10.3 9.93 10.12 308504 10.12 down down correct
RADI.US Radius Global Infrastructure Inc 20210119 0 12.62 12.91 12.37 12.45 353027 12.45 down down correct
RAIL.US FreightCar America Inc 20210119 0 3.04 3.42 3.02 3.25 419926 3.25 up up correct
RAND.US Rand Capital Corporation 20210119 0 16.83 17.09 16.5 17.09 3547 16.7897 up up correct
RAPT.US RAPT Therapeutics Inc 20210119 0 21.33 21.68 20.65 21.59 351279 21.59 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210119 0 140.6 141.935 136.22 138.87 473471 138.87 down down correct
RAVE.US RAVE Restaurant Group Inc 20210119 0 1.08 1.11 1.03 1.07 1215168 1.07 down down correct
RAVN.US Raven Industries Inc 20210119 0 37.64 37.99 35.78 36.6 393265 36.6 down up incorrect
RBB.US RBB Bancorp 20210119 0 18.1 18.1 17.56 17.77 30033 17.3602 down up incorrect
RBBN.US Ribbon Communications Inc 20210119 0 6.86 6.97 6.79 6.91 250638 6.91 up up correct
RBCAA.US Republic Bancorp Inc 20210119 0 40.4361 40.4361 38.68 38.99 13486 38.0229 down down correct
RBCN.US Rubicon Technology Inc 20210119 0 9.99 10 9.94 10 4681 10 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210119 0 9.145 9.335 8.86 9.1331 1371 9.1331 down up incorrect
RBNC.US Reliant Bancorp Inc 20210119 0 21 21.41 19.69 19.96 62688 19.6065 down down correct
RCAT.US Red Cat Holdings Inc 20210119 0 2.88 3.4 2.8 3.3 107999 3.3 up up correct
RCEL.US AVITA Medical Inc 20210119 0 23.5 24.4 23.49 24.02 144910 24.02 up up correct
RCHG.US Recharge Acquisition Corp 20210119 0 10.43 10.43 10.29 10.33 81188 10.33 down down correct
RCHGU.US Recharge Acquisition Corp 20210119 0 11.04 11.176 11.04 11.05 8045 11.05 up up correct
RCHGW.US Recharge Acquisition Corp 20210119 0 1.85 1.85 1.5 1.64 87851 1.64 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210119 0 10.47 10.47 10.47 10.47 0 9.8066
RCICX.US Resource Credit Income Fund Class C 20210119 0 10.59 10.59 10.59 10.59 0 9.9974
RCII.US Rent 20210119 0 47.77 47.99 46.38 46.84 519532 45.7725 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210119 0 10.5 10.5 10.5 10.5 0 9.8361
RCILX.US RCILX 20210119 0 10.47 10.47 10.47 10.47 0 9.8422
RCIWX.US Resource Credit Income Fund Class W Shar 20210119 0 10.47 10.47 10.47 10.47 0 9.8422
RCKT.US Rocket Pharmaceuticals Inc 20210119 0 55.33 56.13 53.59 53.63 554275 53.63 down down correct
RCKY.US Rocky Brands Inc 20210119 0 31.63 31.63 29.45 30.04 35408 29.6488 down down correct
RCM.US R1 RCM Inc 20210119 0 25.83 26.1 25.455 25.5 758927 25.5 down down correct
RCMT.US RCM Technologies Inc 20210119 0 2.24 2.29 2.15 2.21 147715 2.21 down up incorrect
RCON.US Recon Technology Ltd 20210119 0 1.82 1.88 1.68 1.75 1816827 1.75 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210119 0 2.6 3 2.6 2.6 18944 6.5
RDBX.US Redbox Entertainment Inc 20210119 0 10.22 10.22 10.16 10.22 46900 10.22
RDCM.US RADCOM Ltd 20210119 0 10.13 10.28 10 10.22 26411 10.22 up up correct
RDFN.US Redfin Corporation 20210119 0 78.02 79 74.82 76.68 1113877 76.68 down down correct
RDHL.US RedHill Biopharma Ltd 20210119 0 7.6 7.94 7.5 7.79 534563 7.79 up up correct
RDI.US Reading International Inc 20210119 0 6.93 7.61 6.7 7.57 240713 7.57 up up correct
RDIB.US Reading International Inc 20210119 0 22.55 22.55 22.55 22.55 0 22.55
RDNT.US RadNet Inc 20210119 0 20.84 21 20.09 20.4 193203 20.4 down down correct
RDUS.US Radius Health Inc 20210119 0 22.07 22.32 21.38 21.66 308642 21.66 down down correct
RDVT.US Red Violet Inc 20210119 0 24.26 24.4 23.72 24.21 27042 24.21 down down correct
RDWR.US Radware Ltd 20210119 0 27.85 28.53 27.83 28.24 162685 28.24 up up correct
REAL.US The RealReal Inc 20210119 0 27.41 28.23 26.75 28 3831601 28 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210119 0 0.798 0.88 0.7816 0.8 237367 0.8 up up correct
REDU.US RISE Education Cayman Ltd 20210119 0 6.13 6.13 5.68 5.93 53286 5.93 down down correct
REE.US REE Automotive Ltd. 20210119 0 10.45 10.6 10.38 10.55 159900 10.55 up up correct
REEAW.US REE Automotive Equity Warrant 20210119 0 2.71 2.71 2.26 2.4 63500 2.4 down down correct
REED.US Reed's Inc 20210119 0 0.8 0.8099 0.775 0.7984 1101947 0.7984 down down correct
REFR.US Research Frontiers Incorporated 20210119 0 3.94 4.05 3.77 3.8 313093 3.8 down down correct
REG.US Regency Centers Corporation 20210119 0 47.25 47.25 45.8 46.94 783603 45.2613 down down correct
REGI.US Renewable Energy Group Inc 20210119 0 82.93 87.58 78.73 86.78 1221686 86.78 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210119 0 523.03 536.62 522.06 533.89 995530 533.89 up up correct
REKR.US Rekor Systems Inc 20210119 0 10.174 11.29 10.09 11.08 979599 11.08 up up correct
RELI.US Reliance Global Group Inc 20210119 0 0.075 0.075 0.067 0.0685 1608 5.8711 down up incorrect
RELL.US Richardson Electronics Ltd 20210119 0 6.25 6.299 6.1 6.19 107291 6.0044 down down correct
REPH.US Recro Pharma Inc 20210119 0 2.99 3.0811 2.94 3.03 756565 3.03 up up correct
REPL.US Replimune Group Inc 20210119 0 43.86 43.86 41.98 42.69 373676 42.69 down up incorrect
RESN.US Resonant Inc 20210119 0 5.9965 6.74 5.92 6.28 6323439 6.28 up up correct
RETA.US Reata Pharmaceuticals Inc 20210119 0 114.85 117.75 112.22 113.84 311753 113.84 down down correct
RETO.US ReTo Eco 20210119 0 0.8214 0.95 0.8101 0.944 2897116 0.944 up up correct
REYN.US Reynolds Consumer Products Inc 20210119 0 29.11 29.35 28.9 29.04 318400 28.1601 down down correct
RFIL.US RF Industries Ltd 20210119 0 5.23 5.23 5.07 5.15 118019 5.15 down down correct
RGCO.US RGC Resources Inc 20210119 0 24.42 24.42 23.92 24.08 17635 23.5104 down down correct
RGEN.US Repligen Corporation 20210119 0 220.56 226.53 217.4396 222.19 567516 222.19 up up correct
RGLD.US Royal Gold Inc 20210119 0 104.93 106.46 103.94 105.86 710078 104.9557 up up correct
RGLS.US Regulus Therapeutics Inc 20210119 0 1.2 1.2 1.12 1.16 1063417 1.16 down down correct
RGNX.US REGENXBIO Inc 20210119 0 49.32 49.63 47.62 47.85 437705 47.85 down down correct
RGP.US Resources Connection Inc 20210119 0 12.63 12.75 12.3 12.6 467700 12.1399 down down correct
RIBT.US RiceBran Technologies 20210119 0 0.7839 0.7839 0.73 0.7765 376360 0.7765 down down correct
RICK.US RCI Hospitality Holdings Inc 20210119 0 38.34 42.735 38 41.47 138133 41.3714 up up correct
RIDE.US Lordstown Motors Corp 20210119 0 24.74 24.98 23.3 24.23 5333825 24.23 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210119 0 3.81 3.88 3.75 3.77 2780100 3.77 down down correct
RILY.US B. Riley Financial Inc 20210119 0 49.88 50.54 47.9 48.97 205457 45.268 down down correct
RILYM.US RILYM 20210119 0 25 25.21 25 25.21 13700 24.0632 up up correct
RILYN.US B. Riley Financial Inc 20210119 0 25.559 25.8 25.559 25.723 14600 24.5488 up down incorrect
RILYP.US B. Riley Financial Inc 20210119 0 26.26 26.7 26 26.32 11900 24.6749 up up correct
RIOT.US Riot Blockchain Inc 20210119 0 26.7 27.1954 24.75 25.2 20272303 25.2 down down correct
RIVE.US Riverview Financial Corporation 20210119 0 10.31 10.39 10.2 10.39 2362 10.39 up up correct
RKDA.US Arcadia Biosciences Inc 20210119 0 3.06 3.19 2.9 3.02 1106488 3.02 down down correct
RLAY.US Relay Therapeutics Inc 20210119 0 44.71 54.93 44.71 53.95 1057978 53.95 up down incorrect
RLMD.US Relmada Therapeutics Inc 20210119 0 37.34 38.5 36.71 37.96 61328 37.96 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210119 0 13.65 13.67 13.48 13.51 16900 12.7998 down down correct
RMBL.US RumbleON Inc 20210119 0 30.4 31.642 29.51 30.36 29314 30.36 down down correct
RMBS.US Rambus Inc 20210119 0 20.5 21.11 20.47 21.11 1028744 21.11 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20210119 0 4.42 5.07 4.41 4.92 167122 4.92 up up correct
RMNI.US Rimini Street Inc 20210119 0 6.71 7.19 6.6738 7.1 453245 7.1 up up correct
RMR.US The RMR Group Inc 20210119 0 41.62 41.62 38.63 39.22 58742 32.2666 down down correct
RMRM.US RMR Mortgage Trust 20210119 0 10.49 10.6 10.45 10.57 24600 10.1683 up up correct
RMTI.US Rockwell Medical Inc 20210119 0 1.169 1.23 1.169 1.22 1330908 1.22 up down incorrect
RNA.US Avidity Biosciences Inc 20210119 0 26.83 28 26.57 27.46 273202 27.46 up up correct
RNDB.US Randolph Bancorp Inc 20210119 0 20.31 20.5 20.01 20.4999 17049 20.3821 up up correct
RNLX.US Renalytix Plc 20210119 0 22.42 23.18 21.26 22.4 44542 22.4 down down correct
RNST.US Renasant Corporation 20210119 0 38.02 38.02 37.42 37.71 221435 36.8579 down down correct
RNWK.US RealNetworks Inc 20210119 0 1.64 1.65 1.56 1.6 274032 1.6 down down correct
ROAD.US Construction Partners Inc 20210119 0 35 36.1 33.75 34.22 735711 34.22 down down correct
ROCC.US Ranger Oil Corporation 20210119 0 10.6 10.6 10.42 10.52 41100 10.52 down down correct
ROCK.US Gibraltar Industries Inc 20210119 0 97.46 102.295 97.34 100.98 566236 100.98 up up correct
ROIC.US Retail Opportunity Investments Corp 20210119 0 14.83 14.83 14.155 14.335 898869 13.9305 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20210119 0 10.3 10.34 10.25 10.32 461500 10.32 up down incorrect
ROKU.US Roku Inc 20210119 0 420.73 438.36 420.0918 434.14 6043327 434.14 up up correct
ROLL.US RBC Bearings Incorporated 20210119 0 187.88 189.04 185.73 186.51 107605 186.51 down down correct
ROOT.US Root Inc 20210119 0 19.9 20.49 18.91 19.01 2000086 19.01 down up incorrect
ROST.US Ross Stores Inc 20210119 0 117.02 117.81 113.34 113.98 2300189 112.8747 down down correct
RPAY.US Repay Holdings Corporation 20210119 0 24.33 25.16 24.2147 25.12 1876940 25.12 up up correct
RPD.US Rapid7 Inc 20210119 0 89.08 89.54 86.93 89.09 589416 89.09 up up correct
RPRX.US Royalty Pharma plc 20210119 0 52.5 53.23 51.51 51.85 4221924 51.0216 down down correct
RPTX.US Repare Therapeutics Inc 20210119 0 41.12 41.77 37.3 39.84 132708 39.84 down down correct
RRBI.US Red River Bancshares Inc 20210119 0 52.5 52.69 52 52 9300 51.7313 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210119 0 25.91 25.95 25.07 25.39 360341 25.39 down down correct
RRR.US Red Rock Resorts Inc 20210119 0 25.38 25.5 24.11 24.16 1206439 22.7307 down down correct
RSSS.US Research Solutions Inc 20210119 0 2.74 2.74 2.5801 2.63 22031 2.63 down down correct
RSVR.US Reservoir Media Inc 20210119 0 10.6 10.6 10.42 10.52 41100 10.52 down down correct
RTLR.US Rattler Midstream LP 20210119 0 10.51 10.94 10.22 10.22 258800 9.4253 down down correct
RUBY.US Rubius Therapeutics Inc 20210119 0 9.7 9.82 9.28 9.51 430588 9.51 down down correct
RUN.US Sunrun Inc 20210119 0 87 87.8 84.25 85.62 4903199 85.62 down up incorrect
RUSHA.US Rush Enterprises Inc 20210119 0 44.77 45.4 44.56 44.98 207629 44.2838 up up correct
RUSHB.US Rush Enterprises Inc 20210119 0 41.5 41.5 41.09 41.5 17460 40.8144
RUTH.US Ruth's Hospitality Group Inc 20210119 0 18.92 19.57 18.61 19.43 969392 19.43 up up correct
RVMD.US Revolution Medicines Inc 20210119 0 41.13 43.42 40.65 42.97 548622 42.97 up up correct
RVNC.US Revance Therapeutics Inc 20210119 0 29 29.34 27.82 28.5 458877 28.5 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210119 0 9.31 9.5899 9.3001 9.49 10056 9.49 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210119 0 0.8 0.8 0.7 0.725 8803 0.725 down up incorrect
RVSB.US Riverview Bancorp Inc 20210119 0 5.35 5.4007 5.03 5.15 90395 5.0389 down down correct
RWLK.US ReWalk Robotics Ltd 20210119 0 1.86 1.96 1.8 1.84 2079421 1.84 down down correct
RXT.US Rackspace Technology Inc 20210119 0 18.88 18.97 17.59 18.95 891592 18.95 up up correct
RYAAY.US Ryanair Holdings plc 20210119 0 108.68 109.375 105.17 106.15 412521 106.15 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210119 0 34.3 34.86 33.725 34.07 246598 34.07 down down correct
RZB.US Reinsurance Group of America Incorporated 20210119 0 28.5 29.1 28.48 29 16854 27.553 up up correct
RZLT.US Rezolute Inc 20210119 0 13.61 14.25 13.6 13.96 1632 13.96 up down incorrect
SABR.US Sabre Corporation 20210119 0 11.94 12.36 11.73 12.22 6153212 12.22 up up correct
SABRP.US Sabre Corporation 20210119 0 154.88 160.16 154.6 159.17 2800 152.2401 up up correct
SAFM.US Sanderson Farms Inc 20210119 0 130.08 130.08 127.13 128.94 279913 127.5771 down up incorrect
SAFT.US Safety Insurance Group Inc 20210119 0 81.1351 81.1351 79.17 79.71 62526 76.2679 down up incorrect
SAGE.US Sage Therapeutics Inc 20210119 0 92.47 93 89.25 89.55 473881 89.55 down down correct
SAIA.US Saia Inc 20210119 0 197.09 200.48 195.5 196.64 179506 196.64 down down correct
SAL.US Salisbury Bancorp Inc 20210119 0 38.42 39.81 38.01 38.99 6848 37.9874 up down incorrect
SALM.US Salem Media Group Inc 20210119 0 1.51 1.68 1.47 1.63 585842 1.63 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210119 0 15.52 15.52 15.39 15.49 81628 14.8638 down down correct
SANM.US Sanmina Corporation 20210119 0 34.18 34.7518 34.11 34.43 281272 34.43 up up correct
SANW.US S&W Seed Company 20210119 0 3.85 4.1 3.85 4.05 286169 4.05 up up correct
SASR.US Sandy Spring Bancorp Inc 20210119 0 35.91 35.91 35.305 35.5 123863 34.4727 down down correct
SATS.US EchoStar Corporation 20210119 0 24.17 24.62 23.36 24.34 1080602 24.34 up up correct
SAVA.US Cassava Sciences Inc 20210119 0 11.167 13.68 10.9 12.97 5353275 12.97 up down incorrect
SBAC.US SBA Communications Corporation 20210119 0 269.81 271.01 267.01 269.14 424140 267.0752 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210119 0 33.48 34 32.5015 33.44 278723 33.0498 down down correct
SBET.US Sharplink Gaming Ltd 20210119 0 2.46 2.75 2.4 2.73 442300 2.73 up up correct
SBFG.US SB Financial Group Inc 20210119 0 18 18.3 17.17 17.22 20070 16.8134 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20210119 0 33.3 33.71 32.12 32.28 566344 31.4382 down down correct
SBLK.US Star Bulk Carriers Corp 20210119 0 11.82 12.01 11.49 11.76 927682 10.2421 down down correct
SBNY.US Signature Bank 20210119 0 154.67 156.7 152.57 155.32 628538 153.7866 up up correct
SBNYP.US Signature Bank 20210119 0 25.52 25.6 25.34 25.45 100300 24.1956 down down correct
SBRA.US Sabra Health Care REIT Inc 20210119 0 17.63 17.63 16.875 17.1 1356675 15.8996 down down correct
SBSI.US Southside Bancshares Inc 20210119 0 33.51 33.68 32.11 33.62 131630 32.4692 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210119 0 5.3 5.44 5.0278 5.3 843668 5.3
SBTX.US Silverback Therapeutics Inc 20210119 0 48.5 50 46.05 46.57 90202 46.57 down down correct
SBUX.US Starbucks Corporation 20210119 0 102.797 103.6 101.34 102.54 6519615 100.8725 down down correct
SCHL.US Scholastic Corporation 20210119 0 26.22 26.34 25.62 25.98 143466 25.4803 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20210119 0 32.77 33.16 31.97 32.32 269194 31.9345 down down correct
SCKT.US Socket Mobile Inc 20210119 0 2.57 2.72 2.51 2.67 156976 2.67 up down incorrect
SCOA.US Scion Tech Growth I 20210119 0 2.93 2.93 2.93 2.93 0 2.93
SCOAU.US Scion Tech Growth I 20210119 0 10.99 11 10.8 10.89 2500180 10.89 down down correct
SCOR.US comScore Inc 20210119 0 3.59 3.65 3.31 3.4 666211 3.4 down down correct
SCPH.US scPharmaceuticals Inc 20210119 0 6.16 6.65 6.16 6.61 126330 6.61 up up correct
SCPL.US SciPlay Corporation 20210119 0 17.74 18.0999 16.75 17.07 1311913 17.07 down down correct
SCPS.US Scopus BioPharma Inc 20210119 0 13.81 14.5929 13.81 14.33 89779 14.33 up up correct
SCR.US Score Media and Gaming Inc 20210119 0 2.834 2.8388 2.4889 2.6 2381369 2.6 down down correct
SCSC.US ScanSource Inc 20210119 0 26.99 26.99 26.13 26.47 84125 26.47 down down correct
SCVL.US Shoe Carnival Inc 20210119 0 43.27 43.98 41.66 42.09 172148 20.9115 down down correct
SCVX.US UN 20210119 0 10.8 10.8 10.57 10.63 222932 10.63 down up incorrect
SCWX.US SecureWorks Corp 20210119 0 14.2 14.48 14.0227 14.31 65032 14.31 up down incorrect
SCYX.US SCYNEXIS Inc 20210119 0 7.96 7.9934 7.605 7.81 484736 7.81 down down correct
SDC.US SmileDirectClub Inc 20210119 0 11.55 11.69 11.32 11.48 3560560 11.48 down down correct
SDGR.US Schrödinger Inc 20210119 0 91.94 95.7 91.71 94.36 671689 94.36 up up correct
SEAC.US SeaChange International Inc 20210119 0 1.54 1.77 1.45 1.52 6869104 1.52 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210119 0 10.5 10.5 10.3 10.48 228678 10.48 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210119 0 1.95 2 1.75 1.85 132990 1.7315 down down correct
SECO.US Secoo Holding Limited 20210119 0 2.86 2.9 2.83 2.86 388978 2.86
SEDG.US SolarEdge Technologies Inc 20210119 0 296.69 301 291.12 295.05 2329324 295.05 down up incorrect
SEED.US Origin Agritech Limited 20210119 0 19.19 19.19 17.85 18.45 211817 18.45 down up incorrect
SEEL.US Seelos Therapeutics Inc 20210119 0 1.7 1.75 1.6205 1.73 2325614 1.73 up down incorrect
SEER.US Seer Inc 20210119 0 79.93 86.55 79.195 83.77 270615 83.77 up up correct
SEIC.US SEI Investments Company 20210119 0 59.89 60.574 59.89 60.22 345471 59.4664 up up correct
SELB.US Selecta Biosciences Inc 20210119 0 3.5 3.58 3.26 3.45 2447378 3.45 down up incorrect
SELF.US Global Self Storage Inc 20210119 0 4.01 4.05 3.99 4 22170 3.813 down down correct
SENEA.US Seneca Foods Corporation 20210119 0 40.45 40.45 39.26 39.44 30499 39.44 down down correct
SENEB.US Seneca Foods Corporation 20210119 0 41.6 41.6 41.6 41.6 0 41.6
SESN.US Sesen Bio Inc 20210119 0 1.555 1.61 1.51 1.6 3525642 1.6 up up correct
SFBS.US ServisFirst Bancshares Inc 20210119 0 42.41 43.075 41.89 42.49 176501 42.1234 up up correct
SFET.US Safe 20210119 0 1.65 1.75 1.64 1.67 582255 1.67 up down incorrect
SFIX.US Stitch Fix Inc 20210119 0 74.64 84.47 74.33 84 4381442 84 up up correct
SFM.US Sprouts Farmers Market Inc 20210119 0 21.02 21.565 20.5442 21.19 3259344 21.19 up up correct
SFNC.US Simmons First National Corporation 20210119 0 26.2 26.64 26.02 26.5 423593 25.8746 up down incorrect
SFST.US Southern First Bancshares Inc 20210119 0 39.4 39.73 38.61 39.45 60196 39.45 up down incorrect
SFT.US Shift Technologies Inc 20210119 0 8.3 8.4 7.97 8.08 1290963 8.08 down down correct
SGA.US Saga Communications Inc 20210119 0 21.96 22.5828 21 21 6012 20.1482 down down correct
SGBX.US SG Blocks Inc 20210119 0 7.84 8.42 7.81 8.42 1414863 8.42 up up correct
SGC.US Superior Group of Companies Inc 20210119 0 24.59 25.09 24.12 24.18 48211 23.7446 down down correct
SGEN.US Seagen Inc 20210119 0 187.86 190.58 186.37 188.78 683787 188.78 up up correct
SGH.US SMART Global Holdings Inc 20210119 0 39.61 41.65 39.59 41.28 372937 41.28 up up correct
SGLB.US Sigma Labs Inc 20210119 0 3.81 4.08 3.77 4 510079 4 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210119 0 0.4408 0.5986 0.44 0.5986 57585 0.5986 up up correct
SGMA.US SigmaTron International Inc 20210119 0 5.36 5.38 5.101 5.32 25121 5.32 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210119 0 3.17 3.17 3.067 3.067 2100 3.067 down down correct
SGMO.US Sangamo Therapeutics Inc 20210119 0 15.93 16.26 15.36 15.55 1511075 15.55 down down correct
SGMS.US Scientific Games Corporation 20210119 0 45.64 47.14 44.78 45.4 595460 45.4 down down correct
SGOC.US SGOCO Group Ltd 20210119 0 1.65 1.69 1.58 1.65 103337 1.65
SGRP.US SPAR Group Inc 20210119 0 1.2 1.25 1.2 1.24 42541 1.24 up up correct
SGRY.US Surgery Partners Inc 20210119 0 30.99 31.94 30.33 30.85 251410 30.85 down down correct
SGTX.US Sigilon Therapeutics Inc 20210119 0 35.89 36.3199 33.38 34.97 89002 34.97 down down correct
SHBI.US Shore Bancshares Inc 20210119 0 14.38 14.38 13.87 13.89 29469 13.505 down down correct
SHC.US Sotera Health Company 20210119 0 25.51 25.95 24.89 25.15 765164 25.15 down down correct
SHCR.US Sharecare Inc 20210119 0 10.93 11.16 10.81 10.89 477905 10.89 down down correct
SHEN.US Shenandoah Telecommunications Company 20210119 0 43.72 44.0998 43.34 43.94 165403 27.581 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210119 0 0.845 0.935 0.82 0.8848 18302020 0.8848 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210119 0 0.072 0.088 0.0611 0.0701 661667 0.0701 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210119 0 0.13 0.1524 0.1147 0.13 147519 0.13
SHOO.US Steven Madden Ltd 20210119 0 36.68 36.68 35.365 35.99 489336 35.48 down down correct
SHPW.US WT 20210119 0 1.14 1.14 1 1.05 34286 1.05 down down correct
SHYF.US The Shyft Group Inc 20210119 0 29.92 30.775 29.52 30.64 226700 30.5647 up down incorrect
SIBN.US SI 20210119 0 29.61 29.89 28.57 29.33 296951 29.33 down down correct
SIEB.US Siebert Financial Corp 20210119 0 4.065 4.07 3.84 3.91 22575 3.91 down down correct
SIEN.US Sientra Inc 20210119 0 4.455 4.7 4.39 4.58 543281 4.58 up down incorrect
SIFY.US Sify Technologies Limited 20210119 0 2.49 2.54 2.31 2.37 988323 2.37 down down correct
SIGA.US SIGA Technologies Inc 20210119 0 7.36 7.36 7.15 7.19 183904 7.19 down up incorrect
SIGI.US Selective Insurance Group Inc 20210119 0 68.65 68.75 67.72 68.49 278302 67.5604 down down correct
SIGIP.US Selective Insurance Group Inc 20210119 0 25.19 25.29 24.975 25 25700 23.849 down down correct
SILC.US Silicom Ltd 20210119 0 44.51 46.285 44.465 45.8 15999 45.8 up down incorrect
SILK.US Silk Road Medical Inc 20210119 0 60.07 62.75 59.6464 62.5 370866 62.5 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20210119 0 49.81 51.14 48.72 50.33 436763 49.2094 up up correct
SINO.US Sino 20210119 0 3.14 3.38 3.09 3.38 391321 3.38 up up correct
SINT.US Sintx Technologies Inc 20210119 0 1.79 2.16 1.77 2 13497350 2 up up correct
SIOX.US Sio Gene Therapies Inc 20210119 0 2.92 2.95 2.72 2.72 1195952 2.72 down down correct
SIRI.US Sirius XM Holdings Inc 20210119 0 5.83 6.01 5.8 5.95 29451947 5.8877 up up correct
SISI.US Shineco Inc 20210119 0 3.53 3.67 3.53 3.59 72431 3.59 up down incorrect
SITM.US SiTime Corporation 20210119 0 138.84 142.695 135.01 135.81 182574 135.81 down down correct
SIVB.US SVB Financial Group 20210119 0 471.17 474.9 461.23 470.66 533350 470.66 down down correct
SIVBP.US SVB Financial Group 20210119 0 26.64 26.64 26.34 26.43 24400 25.1663 down down correct
SJ.US Scienjoy Holding Corporation 20210119 0 9.45 9.45 9.45 9.45 624 9.45
SKIN.US The Beauty Health Company 20210119 0 11.09 11.11 10.895 10.95 787500 10.95 down down correct
SKINW.US The Beauty Health Company 20210119 0 2.84 2.84 2.61 2.625 112618 2.625 down down correct
SKYW.US SkyWest Inc 20210119 0 43 43.13 41.67 42.33 242474 42.33 down down correct
SLAB.US Silicon Laboratories Inc 20210119 0 138.12 141.515 137.71 140.47 278110 140.47 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210119 0 10.4 10.4 10.33 10.36 271000 10.36 down down correct
SLDB.US Solid Biosciences Inc 20210119 0 6.52 6.525 6.02 6.05 962949 6.05 down up incorrect
SLGG.US Super League Gaming Inc 20210119 0 3.2 3.3 3.06 3.29 644832 3.29 up up correct
SLGL.US Sol 20210119 0 10.39 10.6193 10.251 10.44 11323 10.44 up down incorrect
SLGN.US Silgan Holdings Inc 20210119 0 36.34 36.43 35.81 36.18 341221 35.7077 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210119 0 1.07 1.14 1.025 1.05 277781 5.25 down up incorrect
SLM.US SLM Corporation 20210119 0 13.84 14.11 13.78 13.9 6334914 13.7454 up down incorrect
SLMBP.US SLM Corporation 20210119 0 51.911 53.4465 50.672 52.44 2507 50.776 up up correct
SLN.US Silence Therapeutics plc 20210119 0 23 23 23 23 286 23
SLNG.US Stabilis Solutions Inc 20210119 0 2.8 2.8 2.8 2.8 485 2.8
SLNH.US Soluna Holdings Inc 20210119 0 5.03 5.21 4.73 4.86 58200 4.86 down down correct
SLNO.US Soleno Therapeutics Inc 20210119 0 2.1 2.135 2.03 2.05 240957 2.05 down up incorrect
SLP.US Simulations Plus Inc 20210119 0 71.61 74.25 71.25 72.46 135109 72.2445 up down incorrect
SLRC.US SLR Investment Corp 20210119 0 17.82 17.82 17.57 17.62 214040 16.164 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210119 0 1.22 1.28 1.17 1.22 1250486 1.22
SLS.US SELLAS Life Sciences Group Inc 20210119 0 6.01 6.13 5.8 5.94 772849 5.94 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210119 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210119 0 32.51 32.73 32.28 32.55 9501 32.0343 up down incorrect
SMBK.US SmartFinancial Inc 20210119 0 20.04 20.54 19.9 20.39 84072 20.1848 up up correct
SMCI.US Super Micro Computer Inc 20210119 0 32.76 32.82 32.09 32.47 177080 32.47 down down correct
SMED.US Sharps Compliance Corp 20210119 0 11.34 11.61 10.86 11.52 130939 11.52 up up correct
SMFR.US Sema4 Holdings Corp 20210119 0 12.11 12.11 11.26 11.65 696100 11.65 down down correct
SMFRW.US Sema4 Holdings Corp 20210119 0 3.05 3.07 2.65 2.9 150189 2.9 down down correct
SMID.US Smith 20210119 0 10.2 10.7478 9.55 10.7478 29965 10.7478 up down incorrect
SMIT.US Schmitt Industries Inc 20210119 0 5.35 5.39 4.7653 5.05 104757 5.05 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210119 0 90.89 95 89.99 92.3 23500 92.3 up up correct
SMMF.US Summit Financial Group Inc 20210119 0 22.59 23.1799 22.14 22.68 21499 22.055 up up correct
SMMT.US Summit Therapeutics Inc 20210119 0 5.31 5.4 5.05 5.22 207570 5.22 down down correct
SMPL.US The Simply Good Foods Company 20210119 0 27.99 28.28 26.78 27.01 694199 27.01 down up incorrect
SMSI.US Smith Micro Software Inc 20210119 0 6.3 6.705 6.3 6.61 391185 6.61 up up correct
SMTC.US Semtech Corporation 20210119 0 77.94 80.43 77.94 80.12 324580 80.12 up up correct
SMTI.US Sanara MedTech Inc 20210119 0 42.49 42.49 37.57 39.2 13090 39.2 down down correct
SNAX.US Stryve Foods Inc 20210119 0 10.95 11.42 10.95 11.1 101210 11.1 up up correct
SNBR.US Sleep Number Corporation 20210119 0 96.86 97.54 93.3 96.13 251908 96.13 down down correct
SNCE.US Science 37 Holdings Inc 20210119 0 11.01 11.13 10.81 10.968 6600 10.968 down down correct
SNCR.US Synchronoss Technologies Inc 20210119 0 4.44 4.47 4.3 4.38 457602 4.38 down up incorrect
SND.US Smart Sand Inc 20210119 0 1.99 2.01 1.85 1.9 489665 1.9 down down correct
SNDL.US Sundial Growers Inc 20210119 0 0.6764 0.7133 0.66 0.69 256146856 0.69 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210119 0 24.02 24.61 23.77 23.89 481664 23.89 down down correct
SNES.US SenesTech Inc 20210119 0 2.03 2.24 2 2.13 770764 2.13 up down incorrect
SNEX.US StoneX Group Inc 20210119 0 59.82 60 58.5 59.07 85545 59.07 down down correct
SNFCA.US Security National Financial Corporation 20210119 0 9.16 9.5417 9.16 9.29 61704 8.8476 up up correct
SNGX.US Soligenix Inc 20210119 0 1.4442 1.75 1.42 1.67 31562113 1.67 up up correct
SNGXW.US Soligenix Inc. Warrant 20210119 0 0.2101 0.29 0.2101 0.2744 141511 0.2744 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210119 0 8.49 8.49 8.2 8.27 29878 8.27 down down correct
SNPS.US Synopsys Inc 20210119 0 261.66 268.64 261.1 268.2 819397 268.2 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210119 0 10.28 10.28 7.6 7.8 26757 7.8 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210119 0 10.74 10.81 10.55 10.8 770750 10.8 up up correct
SNT.US Senstar Technologies Ltd. 20210119 0 4.25 4.44 4.25 4.4 114595 3.0099 up down incorrect
SNY.US Sanofi 20210119 0 50.92 50.92 50.18 50.51 2651463 48.6717 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210119 0 21.9 24.22 21.06 22.59 22266241 22.59 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210119 0 8.4 9.23 7.99 8.72 1411297 8.72 up up correct
SOHO.US Sotherly Hotels Inc 20210119 0 2.7628 2.85 2.68 2.82 79214 2.82 up up correct
SOHOB.US Sotherly Hotels Inc 20210119 0 13.42 13.555 13.25 13.39 2440 13.39 down down correct
SOHON.US Sotherly Hotels Inc 20210119 0 13.73 13.73 13.34 13.584 2192 13.584 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210119 0 13.1917 13.4299 13.1917 13.3 7262 13.3 up up correct
SOHU.US Sohu.com Limited 20210119 0 16.89 17.54 16.68 17.37 541897 17.37 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210119 0 7.64 7.78 7.26 7.59 13266520 7.59 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210119 0 5.4001 5.6 5.09 5.23 36953 5.23 down down correct
SOLY.US Soliton Inc 20210119 0 9.96 10.48 9.95 10.21 396934 10.21 up down incorrect
SONM.US Sonim Technologies Inc 20210119 0 0.9 0.91 0.859 0.8701 209598 8.701 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210119 0 2.46 2.58 2.38 2.56 761433 2.56 up up correct
SONO.US Sonos Inc 20210119 0 26.5215 27.59 26.2 27.05 3286982 27.05 up down incorrect
SOTK.US Sono 20210119 0 4.45 4.45 3.95 4.45 5000 4.45
SP.US SP Plus Corporation 20210119 0 30.77 31.4454 30.01 30.18 139371 30.18 down down correct
SPCB.US SuperCom Ltd 20210119 0 1.3 1.41 1.27 1.38 5634519 1.38 up down incorrect
SPFI.US South Plains Financial Inc 20210119 0 19.74 19.75 19.44 19.75 24400 19.4968 up up correct
SPI.US SPI Energy Co. Ltd 20210119 0 8.66 9.46 8.45 9.44 3184027 9.44 up up correct
SPKE.US Spark Energy Inc 20210119 0 27.5006 27.5006 27.2 27.2 12686 26.5116 down down correct
SPLK.US Splunk Inc 20210119 0 170.34 173.9 168.37 172.96 2242138 172.96 up up correct
SPNE.US SeaSpine Holdings Corporation 20210119 0 17.3 17.53 16.82 16.94 93940 16.94 down down correct
SPNS.US Sapiens International Corporation N.V 20210119 0 31.3 31.7699 30.9716 31.54 144687 31.1836 up up correct
SPOK.US Spok Holdings Inc 20210119 0 12.26 12.4701 12.11 12.16 57607 11.5688 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210119 0 3.7664 4.06 3.72 3.98 3758196 3.98 up down incorrect
SPRB.US Spruce Biosciences Inc 20210119 0 23.5 24.4832 22.14 22.59 34278 22.59 down up incorrect
SPRO.US Spero Therapeutics Inc 20210119 0 17.08 17.86 16.77 17.54 314703 17.54 up up correct
SPSC.US SPS Commerce Inc 20210119 0 107.83 110.43 107.39 110.31 334053 110.31 up up correct
SPT.US Sprout Social Inc 20210119 0 56.76 62.7 56.14 62.7 605447 62.7 up up correct
SPTN.US SpartanNash Company 20210119 0 18.23 18.38 17.51 17.65 504137 17.0158 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210119 0 17.75 17.75 17.5145 17.59 953642 17.59 down down correct
SPWR.US SunPower Corporation 20210119 0 34.18 37.77 32.8501 36.85 13721770 36.85 up up correct
SQBG.US Sequential Brands Group Inc 20210119 0 15.72 16.0399 15.675 15.84 7303 15.84 up up correct
SQBGQ.US Sequential Brands Group Inc 20210119 0 15.72 16.04 15.68 15.84 7300 15.84 up up correct
SQFT.US Presidio Property Trust Inc 20210119 0 3.25 4.34 3.22 4.3 853200 3.8752 up up correct
SRAX.US SRAX Inc 20210119 0 3.21 3.28 3.05 3.27 126555 3.27 up down incorrect
SRCE.US 1st Source Corporation 20210119 0 43.5 43.5 42.56 42.95 45786 41.8077 down down correct
SRCL.US Stericycle Inc 20210119 0 68.63 69.06 66.73 66.9 447176 66.9 down up incorrect
SRDX.US Surmodics Inc 20210119 0 44.11 45.64 43.08 44.56 37311 44.56 up up correct
SREV.US ServiceSource International Inc 20210119 0 1.64 1.64 1.46 1.51 633533 1.51 down down correct
SRGA.US Surgalign Holdings Inc 20210119 0 2.14 2.14 2.04 2.11 683177 2.11 down down correct
SRNE.US Sorrento Therapeutics Inc 20210119 0 9.99 10.78 9.32 9.43 40002211 9.43 down down correct
SRPT.US Sarepta Therapeutics Inc 20210119 0 91.99 97.14 91.2 96.8 3496913 96.8 up up correct
SRRA.US Sierra Oncology Inc 20210119 0 15.95 16.53 15.95 16.05 8620 16.05 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210119 0 40.51 40.51 40.51 40.51 0 40.51
SRRK.US Scholar Rock Holding Corporation 20210119 0 58.76 59.36 56.16 56.92 285368 56.92 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210119 0 10.68 10.75 10.35 10.4 34900 10.4 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210119 0 11.02 11.2 10.99 11.04 66285 11.04 up up correct
SRSAW.US Sarissa Capital Acquisition Corp 20210119 0 2.61 2.61 2.35 2.35 14530 2.35 down down correct
SRTS.US Sensus Healthcare Inc 20210119 0 3.95 3.95 3.8176 3.88 22846 3.88 down down correct
SRZNW.US Surrozen Inc. Warrant 20210119 0 2.25 2.625 2.22 2.22 2593 2.22 down down correct
SSB.US South State Corporation 20210119 0 80.99 81.32 79.84 80.48 230105 78.5634 down down correct
SSBI.US Summit State Bank 20210119 0 15.4669 16.486 15.4669 16.035 8145 14.1518 up up correct
SSKN.US STRATA Skin Sciences Inc 20210119 0 1.72 2.28 1.72 2.08 431979 2.08 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20210119 0 67.08 67.32 66.125 67 1472252 66.3865 down down correct
SSNT.US SilverSun Technologies Inc 20210119 0 3.45 3.79 3.3193 3.71 245892 3.5417 up up correct
SSP.US The E.W. Scripps Company 20210119 0 16.12 16.12 15.2 15.62 910199 15.62 down down correct
SSRM.US SSR Mining Inc 20210119 0 17.1 17.22 16.765 17.01 1768302 16.8001 down down correct
SSSS.US SuRo Capital Corp 20210119 0 14.28 14.79 14.16 14.72 259202 8.436 up up correct
SSTI.US ShotSpotter Inc 20210119 0 47.4 48.31 46.3 46.86 53625 46.86 down down correct
SSYS.US Stratasys Ltd 20210119 0 32.87 35.84 32.6 35.84 3825400 35.84 up up correct
STAA.US STAAR Surgical Company 20210119 0 87.87 90.04 83.1 89.48 561765 89.48 up down incorrect
STAB.US Statera Biopharma Inc 20210119 0 3.55 3.78 3.55 3.74 737700 3.74 up down incorrect
STAF.US Staffing 360 Solutions Inc 20210119 0 0.88 0.91 0.8501 0.8765 386360 5.259 down down correct
STBA.US S&T Bancorp Inc 20210119 0 28.65 28.73 28.2408 28.65 135368 27.6144
STCN.US Steel Connect Inc 20210119 0 1.16 1.65 1.15 1.49 1644005 1.49 up up correct
STEP.US StepStone Group Inc 20210119 0 37.66 38.352 37.42 38.17 103800 37.8124 up up correct
STFC.US State Auto Financial Corporation 20210119 0 19.14 19.14 18.49 18.72 51421 18.4565 down down correct
STGW.US MDC Partners Inc 20210119 0 2.57 2.75 2.49 2.69 202707 2.69 up up correct
STIM.US Neuronetics Inc 20210119 0 15 17.06 14.25 16.95 554313 16.95 up up correct
STKL.US SunOpta Inc 20210119 0 12.33 12.67 12.17 12.35 1044532 12.35 up up correct
STKS.US The ONE Group Hospitality Inc 20210119 0 4.01 4.2 3.9452 4.2 65336 4.2 up up correct
STLD.US Steel Dynamics Inc 20210119 0 39.74 40.22 39.33 39.73 2202142 39.0182 down down correct
STND.US Standard AVB Financial Corp 20210119 0 32.82 32.82 32.77 32.77 4622 32.3305 down up incorrect
STNE.US StoneCo Ltd 20210119 0 79.75 82.2 78.28 79.92 2039916 79.92 up up correct
STOK.US Stoke Therapeutics Inc 20210119 0 67.7 71.09 67.292 69.81 263702 69.81 up up correct
STRA.US Strategic Education Inc 20210119 0 93.55 93.93 91.51 92.13 231864 90.0017 down down correct
STRL.US Sterling Construction Company Inc 20210119 0 23.29 24.49 23.1962 24.13 586252 24.13 up up correct
STRM.US Streamline Health Solutions Inc 20210119 0 1.61 1.7 1.6 1.6 29724 1.6 down down correct
STRO.US Sutro Biopharma Inc 20210119 0 27.25 28.09 26.6886 27 584058 27 down down correct
STRR.US Star Equity Holdings Inc 20210119 0 3.5 3.77 3.42 3.5 248024 3.5
STRRP.US Star Equity Holdings Inc 20210119 0 10.75 10.75 10.75 10.75 1000 8.6208
STRS.US Stratus Properties Inc 20210119 0 26.37 26.37 25.32 25.48 4817 25.48 down down correct
STRT.US Strattec Security Corporation 20210119 0 46.29 47.1318 43.5401 45.42 37811 45.42 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210119 0 5.33 5.6 5.26 5.55 192251 5.55 up up correct
STTK.US Shattuck Labs Inc 20210119 0 45.22 50.28 45.22 49.84 111370 49.84 up up correct
STWO.US ACON S2 Acquisition Corp 20210119 0 10.68 10.68 10.48 10.51 178200 10.51 down down correct
STX.US Seagate Technology Holdings plc 20210119 0 61.195 61.68 59.94 61.22 4425501 59.3438 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210119 0 18.06 18.29 17.96 18.28 32751 17.9627 up up correct
SUMO.US Sumo Logic Inc 20210119 0 31 31.21 30.11 31.08 693768 31.08 up down incorrect
SUMR.US Summer Infant Inc 20210119 0 14.49 15.5799 14.49 15.54 6458 15.54 up up correct
SUNS.US SLR Senior Investment Corp 20210119 0 15.64 15.64 15.18 15.3 83974 14.1599 down down correct
SUNW.US Sunworks Inc 20210119 0 12.17 13.95 11.6 13.4 8247218 13.4 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210119 0 29.6 29.85 28.8 29.75 578599 29.75 up up correct
SURF.US Surface Oncology Inc 20210119 0 13 13.55 12.56 13.42 1651879 13.42 up up correct
SURG.US SurgePays Inc. Common Stock 20210119 0 0.1465 0.1479 0.13 0.1479 553834 7.395 up up correct
SV.US Spring Valley Acquisition Corp 20210119 0 10.57 10.81 10.38 10.8 476700 10.8 up up correct
SVBI.US Severn Bancorp Inc 20210119 0 7.7 7.9871 7.7 7.92 5122 7.8191 up up correct
SVC.US Service Properties Trust 20210119 0 11.39 11.43 10.805 10.945 1084279 10.9165 down down correct
SVFAU.US SVF Investment Corp 20210119 0 13.68 13.74 13.35 13.44 2865100 13.44 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210119 0 10.66 10.75 10.63 10.72 500400 10.72 up down incorrect
SVRA.US Savara Inc 20210119 0 1.48 1.63 1.42 1.57 711928 1.57 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210119 0 11.4 11.65 11.25 11.62 134570 11.62 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210119 0 2.13 2.25 2 2.08 219068 2.08 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20210119 0 4.87 5.0799 4.815 5.04 53317 5.04 up up correct
SWAV.US ShockWave Medical Inc 20210119 0 141.99 143.785 138.17 142.05 579976 142.05 up up correct
SWBI.US Smith & Wesson Brands Inc 20210119 0 21.53 21.63 20.25 20.77 2082400 20.4921 down down correct
SWETU.US Athlon Acquisition Corp 20210119 0 10.4 10.41 10.36 10.36 208500 10.36 down down correct
SWIR.US Sierra Wireless Inc 20210119 0 18.22 18.7 17.92 18.6 302225 18.6 up up correct
SWKH.US SWK Holdings Corporation 20210119 0 13.8097 13.8099 13.14 13.42 7131 13.42 down down correct
SWKS.US Skyworks Solutions Inc 20210119 0 154.526 162.2 154.01 161.39 2439660 159.4286 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210119 0 82.59 83.94 75.1701 79.25 560725 79.25 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210119 0 2.272 2.556 2.24 2.388 1897175 2.388 up up correct
SY.US So 20210119 0 11.62 12.24 11.5 11.88 728626 11.88 up up correct
SYBT.US Stock Yards Bancorp Inc 20210119 0 42 42.86 41.78 42.18 33659 41.3542 up up correct
SYBX.US Synlogic Inc 20210119 0 3.51 3.86 3.5 3.81 1231534 3.81 up up correct
SYNA.US Synaptics Incorporated 20210119 0 102.5 104.3499 101.5746 103.51 521782 103.51 up up correct
SYNC.US Synacor Inc 20210119 0 1.6 1.65 1.59 1.6 160508 1.6
SYNH.US Syneos Health Inc 20210119 0 75.99 77.34 75.5 77.13 555056 77.13 up down incorrect
SYNL.US Synalloy Corporation 20210119 0 8.76 9.03 8.57 8.66 22177 8.66 down down correct
SYPR.US Sypris Solutions Inc 20210119 0 1.78 1.84 1.7301 1.84 117529 1.84 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210119 0 14.35 15.49 14.25 14.95 855220 14.95 up up correct
SYTA.US Siyata Mobile Inc 20210119 0 10.87 11.0699 10.655 10.85 33300 10.85 down down correct
SYTAW.US Siyata Mobile Inc 20210119 0 5.09 5.4 5.09 5.3999 10168 5.3999 up down incorrect
TA.US TravelCenters of America Inc 20210119 0 32.89 32.93 31.17 31.98 116178 31.98 down down correct
TACO.US Del Taco Restaurants Inc 20210119 0 10.1 10.3304 10.0234 10.26 268117 10.0827 up up correct
TACT.US TransAct Technologies Incorporated 20210119 0 9.82 10.23 9.6668 10 41473 10 up up correct
TAIT.US Taitron Components Incorporated 20210119 0 3.18 3.2 3.15 3.2 11525 3.082 up down incorrect
TALK.US Talkspace Inc 20210119 0 11.97 12.1742 11.74 11.95 3666932 11.95 down down correct
TANH.US Tantech Holdings Ltd 20210119 0 1.88 1.95 1.78 1.89 4375276 1.89 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210119 0 26.03 26.082 25.71 25.7684 4093 23.8432 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210119 0 25.61 25.64 25.55 25.58 2196 23.6956 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210119 0 25.48 25.6 25.4 25.4 6062 23.5271 down down correct
TAOP.US Taoping Inc 20210119 0 3.05 3.1 2.98 3.08 297245 3.08 up up correct
TARA.US Protara Therapeutics Inc 20210119 0 19.74 20 19.525 19.82 50957 19.82 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210119 0 43.83 43.83 42.24 42.35 22782 42.35 down down correct
TAST.US Carrols Restaurant Group Inc 20210119 0 6.88 7 6.76 6.87 150309 6.2342 down down correct
TATT.US TAT Technologies Ltd 20210119 0 6.13 6.38 6.06 6.18 61938 6.18 up up correct
TAYD.US Taylor Devices Inc 20210119 0 10.4586 10.49 10.32 10.3816 2164 10.3816 down down correct
TBBK.US The Bancorp Inc 20210119 0 16.48 16.75 16.43 16.54 512615 16.54 up up correct
TBK.US Triumph Bancorp Inc 20210119 0 58.89 59.1 57.11 58.05 173714 58.05 down down correct
TBKCP.US Triumph Bancorp Inc 20210119 0 27.47 27.47 27.285 27.47 2800 25.7596
TBLA.US Taboola.com Ltd. Ordinary Shares 20210119 0 12.08 12.21 11.8 11.88 140713 11.88 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210119 0 3.6 3.9 3.4 3.71 53427 3.71 up up correct
TBLT.US ToughBuilt Industries Inc 20210119 0 1.28 1.39 1.2 1.25 11639860 1.25 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210119 0 0.4249 0.566 0.37 0.47 605053 0.47 up up correct
TBNK.US Territorial Bancorp Inc 20210119 0 26.83 26.899 26.4 26.7 21090 25.6492 down down correct
TBPH.US Theravance Biopharma Inc 20210119 0 18.65 18.72 17.66 18.48 334799 18.48 down down correct
TC.US TuanChe ADR 20210119 0 3.64 3.64 3.48 3.51 34220 3.51 down down correct
TCBI.US Texas Capital Bancshares Inc 20210119 0 68.7 70.18 67.82 69.24 295258 69.24 up up correct
TCBK.US TriCo Bancshares 20210119 0 41.19 41.19 40.44 40.87 107437 39.9638 down down correct
TCCO.US Technical Communications Corporation 20210119 0 4.8 4.8 4.03 4.52 681921 4.52 down down correct
TCDA.US Tricida Inc 20210119 0 7.15 7.34 6.9 7.15 731486 7.15
TCFC.US The Community Financial Corporation 20210119 0 27.12 27.55 26.8 26.93 8808 26.694 down down correct
TCMD.US Tactile Systems Technology Inc 20210119 0 50.9 52.3 50.49 51.89 106798 51.89 up up correct
TCOM.US Trip.com Group Limited 20210119 0 33 33.75 32.96 33.67 4157368 33.67 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210119 0 10.22 10.83 10.22 10.57 387710 10.57 up up correct
TCPC.US BlackRock TCP Capital Corp 20210119 0 12 12.05 11.79 11.87 275581 10.9109 down down correct
TCRR.US TCR2 Therapeutics Inc 20210119 0 32.43 33.29 31.01 31.62 387091 31.62 down down correct
TCX.US Tucows Inc 20210119 0 73.6 74.33 72.36 72.91 31617 72.91 down down correct
TDAC.US Trident Acquisitions Corp 20210119 0 12.14 12.25 12.01 12.12 282653 12.12 down down correct
TDACU.US Trident Acquisitions Corp 20210119 0 15.01 15.606 15.01 15.6 1770 15.6 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20210119 0 2.2 2.2 2.0502 2.1 408146 2.1 down down correct
TDW.US WT 20210119 0 0.37 0.39 0.37 0.39 1235 0.39 up down incorrect
TEAM.US Atlassian Corporation Plc 20210119 0 225.0066 229.41 225.0066 226.74 1490006 226.74 up up correct
TECH.US Bio 20210119 0 350.75 354.32 344.85 351.78 217941 350.7421 up up correct
TECTP.US Tectonic Financial Inc 20210119 0 9.74 9.74 9.74 9.74 100 8.905
TEDU.US Tarena International Inc 20210119 0 2.97 3.045 2.95 3.01 30992 15.05 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210119 0 10.56 10.58 10.35 10.45 101700 10.45 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210119 0 11.24 11.32 11.1 11.3 38548 11.3 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210119 0 1.9095 1.925 1.85 1.86 24431 1.86 down down correct
TELA.US TELA Bio Inc 20210119 0 14.62 15.2662 13.74 14.08 18931 14.08 down up incorrect
TELL.US Tellurian Inc 20210119 0 2.36 2.81 2.23 2.59 48737191 2.59 up up correct
TENB.US Tenable Holdings Inc 20210119 0 54.65 58.4499 53.99 56.26 1805249 56.26 up up correct
TENX.US Tenax Therapeutics Inc 20210119 0 2.7 2.72 2.31 2.36 40538539 2.36 down down correct
TER.US Teradyne Inc 20210119 0 139.23 141.5699 139.0323 140.63 1875119 140.2111 up up correct
TESS.US TESSCO Technologies Incorporated 20210119 0 7.41 7.44 7.095 7.1 34807 7.1 down down correct
TFC.US PR 20210119 0 26.43 26.66 26.43 26.52 88666 25.3496 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210119 0 17.75 21.14 17.6 19.35 801909 19.35 up down incorrect
TFSL.US TFS Financial Corporation 20210119 0 19.23 19.345 18.83 19 384172 17.977 down down correct
TGA.US TransGlobe Energy Corporation 20210119 0 1.16 1.21 1.135 1.15 385061 1.15 down down correct
TGLS.US Tecnoglass Inc 20210119 0 6.99 7.13 6.84 7.06 89723 7.008 up up correct
TGTX.US TG Therapeutics Inc 20210119 0 50.81 51.35 49.14 50.19 1614145 50.19 down up incorrect
TH.US Target Hospitality Corp 20210119 0 1.58 1.61 1.53 1.56 183626 1.56 down up incorrect
THCA.US Tuscan Holdings Corp. II 20210119 0 10.98 11 10.8 10.98 678643 10.98
THCAU.US Tuscan Holdings Corp. II 20210119 0 12.28 12.28 12.28 12.28 100 12.28
THCAW.US THCAW 20210119 0 2.63 2.63 2.21 2.37 264522 2.37 down down correct
THFF.US First Financial Corporation 20210119 0 41.49 41.95 41.11 41.37 46238 40.8843 down down correct
THMA.US Thimble Point Acquisition Corp 20210119 0 0.34 0.34 0.34 0.34 60601 0.34
THMO.US ThermoGenesis Holdings Inc 20210119 0 2.38 2.47 2.336 2.41 2073250 2.41 up up correct
THRM.US Gentherm Incorporated 20210119 0 68.67 69.8 68.2 69.75 116642 69.75 up down incorrect
THRY.US Thryv Holdings Inc 20210119 0 19.04 19.3899 18.55 18.75 116134 18.75 down up incorrect
THTX.US Theratechnologies Inc 20210119 0 2.54 2.64 2.23 2.29 729138 2.29 down down correct
THWWW.US Target Hospitality Corp 20210119 0 0.0811 0.085 0.075 0.075 30212 0.075 down down correct
TIG.US Trean Insurance Group Inc 20210119 0 14.59 14.99 14.2 14.6 203812 14.6 up up correct
TIGO.US Millicom International Cellular S.A 20210119 0 38.49 38.55 38.21 38.46 49717 38.46 down down correct
TIGR.US UP Fintech Holding Limited 20210119 0 14.68 15.86 14.5 14.93 9408256 14.93 up up correct
TILE.US Interface Inc 20210119 0 11.1 11.29 10.84 11.14 432863 11.1087 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210119 0 29.04 29.04 29.04 29.04 0 27.9043
TIPPX.US Total Income + Real Estate Fund CL C 20210119 0 27.87 27.87 27.87 27.87 0 26.3784
TIPRX.US Totl In Rl Est A 20210119 0 29.31 29.31 29.31 29.31 0 28.171
TIPT.US Tiptree Inc 20210119 0 5.01 5.125 4.95 5.07 77530 4.9946 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210119 0 29.87 29.87 29.87 29.87 0 28.7243
TITN.US Titan Machinery Inc 20210119 0 22.64 23.31 22.47 23.15 276189 23.15 up up correct
TLF.US Tandy Leather Factory Inc 20210119 0 18.73 18.94 18.71 18.94 5183 18.94 up up correct
TLGT.US Teligent Inc 20210119 0 1 1.05 0.97 1.01 2003137 1.01 up up correct
TLMD.US SOC Telemed Inc 20210119 0 6.98 7.18 6.75 7.16 469994 7.16 up up correct
TLMDW.US SOC Telemed Inc 20210119 0 1.35 1.35 1.22 1.24 8252 1.24 down down correct
TLRY.US Tilray Inc 20210119 0 19.17 20.2 17.4 20.09 43118452 20.09 up up correct
TLS.US Telos Corporation 20210119 0 39 40.4 39 39.7 1424467 39.7 up up correct
TLSA.US Tiziana Life Sciences PLC 20210119 0 3.11 3.25 3.0102 3.17 530884 3.17 up up correct
TMC.US TMC the metals company Inc 20210119 0 11.32 11.55 11.32 11.5 1616454 11.5 up up correct
TMDI.US Titan Medical Inc 20210119 0 1.9 1.92 1.85 1.87 2303659 1.87 down down correct
TMDX.US TransMedics Group Inc 20210119 0 19.85 23.86 19.36 22.89 334660 22.89 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210119 0 10.45 10.45 10.345 10.35 226900 10.35 down down correct
TMPM.US Turmeric Acquisition Corp 20210119 0 10.24 10.37 10.17 10.21 13200 10.21 down down correct
TMPMU.US Turmeric Acquisition Corp 20210119 0 10.88 10.9 10.63 10.69 22494 10.69 down down correct
TMPMW.US Turmeric Acquisition Corp 20210119 0 1.52 1.55 1.52 1.55 1942 1.55 up up correct
TMTS.US Spartacus Acquisition Corporation 20210119 0 10.2578 10.31 10.256 10.31 21603 10.31 up down incorrect
TMTSU.US Spartacus Acquisition Corporation 20210119 0 10.97 11.1 10.97 11.1 2384 11.1 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210119 0 1.53 1.54 1.375 1.375 13280 1.375 down down correct
TMUS.US T 20210119 0 128.69 130.43 127.12 129.85 4033823 129.85 up up correct
TNDM.US Tandem Diabetes Care Inc 20210119 0 92.4 94.69 92 93.3 595713 93.3 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210119 0 2830 2830 2470 2750 134350 2750 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210119 0 0.91 0.954 0.8511 0.9119 32127811 0.9119 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210119 0 4.34 4.69 4.3001 4.62 235620 4.62 up up correct
TOPS.US Top Ships Inc 20210119 0 1.57 1.63 1.54 1.58 2739943 1.58 up up correct
TOUR.US Tuniu Corporation 20210119 0 2.12 2.1411 2.02 2.13 955222 2.13 up up correct
TOWN.US TowneBank 20210119 0 25.75 25.75 25.12 25.37 124433 24.7398 down down correct
TPGY.US WT 20210119 0 26 27.4 25.24 27.4 2343084 27.4 up down incorrect
TPIC.US TPI Composites Inc 20210119 0 63.45 65.74 62.6501 65.32 662835 65.32 up down incorrect
TPST.US Tempest Therapeutics Inc 20210119 0 1.74 1.84 1.73 1.83 40018 27.45 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20210119 0 135.94 136.2 131.5 135.32 185536 135.32 down up incorrect
TREE.US LendingTree Inc 20210119 0 308.46 317.92 303.63 316.22 188463 316.22 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210119 0 52.01 53.43 51.15 51.67 481846 51.67 down up incorrect
TRIB.US Trinity Biotech plc 20210119 0 4.1 4.28 3.9877 4.2 247662 4.2 up up correct
TRIL.US Trillium Therapeutics Inc 20210119 0 14.96 15.3 14.41 14.52 1410114 14.52 down down correct
TRIP.US TripAdvisor Inc 20210119 0 34.445 34.445 32.6431 33.53 3067904 33.53 down down correct
TRIT.US Triterras Inc 20210119 0 9.4 9.45 8 8.1 9508083 8.1 down down correct
TRITW.US Triterras Inc 20210119 0 1.85 1.99 1.69 1.77 895309 1.77 down down correct
TRMB.US Trimble Inc 20210119 0 68.89 71.99 68.87 69.19 4082370 69.19 up up correct
TRMD.US TORM plc 20210119 0 7.9 7.9 7.6 7.69 22135 7.69 down down correct
TRMK.US Trustmark Corporation 20210119 0 30.21 30.66 30.13 30.35 206703 29.4862 up down incorrect
TRNS.US Transcat Inc 20210119 0 36.15 36.7 35.32 36.7 66779 36.7 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210119 0 0.13 0.136 0.12 0.12 50458 0.12 down down correct
TROO.US TROOPS Inc 20210119 0 1.65 1.69 1.58 1.65 103000 1.65
TROW.US T. Rowe Price Group Inc 20210119 0 158.09 159.1 156.46 158.48 1071689 154.9516 up up correct
TRS.US TriMas Corporation 20210119 0 34.2 34.79 33.485 33.69 151694 33.6499 down down correct
TRST.US TrustCo Bank Corp NY 20210119 0 7.22 7.29 7.13 7.23 331120 34.7288 up up correct
TRUE.US TrueCar Inc 20210119 0 4.62 4.708 4.58 4.62 895580 4.62
TRUP.US Trupanion Inc 20210119 0 119.09 124 117.68 120.41 364764 120.41 up down incorrect
TRVG.US trivago N.V 20210119 0 2.22 2.23 2.1 2.15 1224169 2.15 down down correct
TRVI.US Trevi Therapeutics Inc 20210119 0 3.08 3.0951 3.01 3.02 40609 3.02 down down correct
TRVN.US Trevena Inc 20210119 0 2.19 2.25 2.14 2.18 3134262 2.18 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210119 0 26.5 27.65 26.1 27.5 249900 27.5 up up correct
TSBK.US Timberland Bancorp Inc 20210119 0 27.67 27.67 27.45 27.5 15658 26.5199 down down correct
TSC.US TriState Capital Holdings Inc 20210119 0 20.08 20.45 19.66 19.75 90672 19.75 down down correct
TSCAP.US TriState Capital Holdings Inc 20210119 0 25.25 26.25 25.25 25.61 1271 24.0035 up up correct
TSCBP.US TriState Capital Holdings Inc 20210119 0 25.9 26.18 25.75 25.8 6500 24.2885 down down correct
TSCO.US Tractor Supply Company 20210119 0 158.51 159.34 156.705 157.45 1207645 155.7581 down down correct
TSEM.US Tower Semiconductor Ltd 20210119 0 29.18 29.93 28.82 29.7 1139651 29.7 up up correct
TSHA.US Taysha Gene Therapies Inc 20210119 0 30.12 33.35 29.74 31 138203 31 up down incorrect
TSIFX.US TSIFX 20210119 0 9.52 9.52 9.52 9.52 0 9.3187
TSLA.US Tesla Inc 20210119 0 837.8 850 833 844.55 25366980 844.55 up up correct
TSRI.US TSR Inc 20210119 0 6.51 6.555 6.4 6.5 5226 6.5 down down correct
TTCF.US Tattooed Chef Inc 20210119 0 25.9937 26.53 24.46 24.69 3437812 24.69 down down correct
TTD.US The Trade Desk Inc 20210119 0 792.27 796.16 766 780.62 642169 78.062 down down correct
TTEC.US TTEC Holdings Inc 20210119 0 74.32 76.58 74.19 75.9 167372 75.1942 up up correct
TTEK.US Tetra Tech Inc 20210119 0 134.34 134.71 131.86 134.34 320933 133.6046
TTGT.US TechTarget Inc 20210119 0 69.59 70.5561 67.63 69.56 491174 69.56 down down correct
TTMI.US TTM Technologies Inc 20210119 0 14.25 14.36 14.07 14.16 704439 14.16 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210119 0 3.21 3.21 3.08 3.16 1308032 3.16 down down correct
TTOO.US T2 Biosystems Inc 20210119 0 1.8624 1.99 1.83 1.89 9979142 1.89 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20210119 0 4.35 4.48 4.35 4.38 38772 4.0374 up up correct
TTWO.US Take 20210119 0 195.85 200.0273 195.25 198.73 1679243 198.73 up up correct
TUEM.US Tuesday Morning Corporation 20210119 0 1.3 1.59 1.3 1.55 512802 1.55 up up correct
TURN.US 180 Degree Capital Corp 20210119 0 6.4 6.64 6.32 6.4 39931 6.4
TUSK.US Mammoth Energy Services Inc 20210119 0 4.68 4.95 4.49 4.86 231262 4.86 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210119 0 10.54 10.56 10.47 10.535 26583 10.535 down down correct
TVTX.US Travere Therapeutics Inc 20210119 0 27.87 29.49 26.96 27.46 284251 27.46 down down correct
TVTY.US Tivity Health Inc 20210119 0 20.96 22.21 20.4401 21.93 1171056 21.93 up up correct
TW.US Tradeweb Markets Inc 20210119 0 64.73 66 64.68 65.65 530600 65.4012 up down incorrect
TWIN.US Twin Disc Incorporated 20210119 0 9.23 9.45 9.15 9.32 19367 9.32 up down incorrect
TWNK.US Hostess Brands Inc 20210119 0 13.78 13.91 13.66 13.71 1146882 13.71 down down correct
TWNKW.US Hostess Brands Inc 20210119 0 1.22 1.2798 1.17 1.19 40205 1.19 down down correct
TWOU.US 2U Inc 20210119 0 43.8 44.64 43 43.87 1110776 43.87 up up correct
TWST.US Twist Bioscience Corporation 20210119 0 185.51 207.12 185 205.49 1056850 205.49 up up correct
TXG.US 10x Genomics Inc 20210119 0 177.95 182.98 174.08 182.22 998198 182.22 up up correct
TXMD.US TherapeuticsMD Inc 20210119 0 1.42 1.4205 1.36 1.42 4384710 1.42
TXN.US Texas Instruments Incorporated 20210119 0 171.185 174.7 171.185 174.19 6278012 170.1865 up up correct
TXRH.US Texas Roadhouse Inc 20210119 0 80.59 81.625 79.8 80.08 719187 79.0552 down down correct
TYHT.US Shineco Inc 20210119 0 3.53 3.67 3.53 3.59 72431 3.59 up up correct
TYME.US Tyme Technologies Inc 20210119 0 2.1 2.11 1.86 2.09 3036167 2.09 down down correct
TZOO.US Travelzoo 20210119 0 10.35 10.3999 10.18 10.24 48507 10.24 down down correct
UAL.US United Airlines Holdings Inc 20210119 0 44.6 44.9 43.77 44.75 9706312 44.75 up up correct
UBCP.US United Bancorp Inc 20210119 0 13.28 14 13.28 14 9582 13.5228 up up correct
UBFO.US United Security Bancshares 20210119 0 7.5 7.7 7.25 7.54 83198 7.2376 up up correct
UBSI.US United Bankshares Inc 20210119 0 35.9 36.1 35.27 35.58 430566 34.2461 down down correct
UBX.US Unity Biotechnology Inc 20210119 0 7.44 7.44 6.8201 7.01 1270673 7.01 down down correct
UCBI.US United Community Banks Inc 20210119 0 31.88 31.92 31.16 31.67 370955 30.9251 down up incorrect
UCBIO.US United Community Banks Inc 20210119 0 27.35 27.6 27.318 27.59 10800 25.9308 up down incorrect
UCL.US uCloudlink Group Inc 20210119 0 10.12 10.3 10.1 10.16 23450 10.16 up up correct
UCTT.US Ultra Clean Holdings Inc 20210119 0 41.01 42.96 40.79 42.87 466772 42.87 up up correct
UEIC.US Universal Electronics Inc 20210119 0 57.55 58.23 57.35 58.15 44929 58.15 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20210119 0 4.78 5.05 4.78 5.05 288657 5.05 up up correct
UFCS.US United Fire Group Inc 20210119 0 31.995 33.2 30.8 32.14 134245 31.4294 up down incorrect
UFPI.US UFP Industries Inc 20210119 0 57.46 58.6 56.5 58.11 397505 57.612 up down incorrect
UFPT.US UFP Technologies Inc 20210119 0 48.31 48.55 46.58 47.38 32836 47.38 down down correct
UG.US United 20210119 0 14.39 14.39 14.0942 14.1 5807 13.719 down down correct
UGRO.US urban 20210119 0 9.75 10 9.5 9.5 2784 9.5 down down correct
UHAL.US AMERCO 20210119 0 478.66 479.77 464.89 470.08 26511 468.959 down down correct
UIHC.US United Insurance Holdings Corp 20210119 0 5.84 5.98 5.71 5.75 110197 5.4832 down down correct
UK.US Ucommune International Ltd 20210119 0 5.35 5.35 4.85 5 159656 5 down down correct
UKOMW.US Ucommune International Ltd 20210119 0 0.23 0.24 0.23 0.2301 112344 0.2301 up up correct
ULBI.US Ultralife Corporation 20210119 0 6.78 6.96 6.71 6.81 64275 6.81 up up correct
ULH.US Universal Logistics Holdings Inc 20210119 0 22.67 23.1899 22.46 22.81 85099 22.3822 up up correct
ULTA.US Ulta Beauty Inc 20210119 0 305.01 310.4875 291.194 293.17 874148 293.17 down down correct
UMBF.US UMB Financial Corporation 20210119 0 74.3 75.305 73.41 74.15 167748 73.089 down down correct
UMPQ.US Umpqua Holdings Corporation 20210119 0 16.71 16.905 16.64 16.69 1187644 15.9598 down down correct
UNAM.US Unico American Corporation 20210119 0 5.083 5.083 5.0268 5.0268 1145 5.0268 down down correct
UNB.US Union Bankshares Inc 20210119 0 26.03 26.68 25.05 25.7 19078 24.6326 down down correct
UNIQX.US UNIQX 20210119 0 26.63 26.63 26.63 26.63 0 26.248
UNIT.US Uniti Group Inc 20210119 0 12.71 12.92 12.485 12.87 2861702 12.2305 up up correct
UNTY.US Unity Bancorp Inc 20210119 0 20 20.53 19.2101 19.59 13604 19.2907 down down correct
UONE.US Urban One Inc 20210119 0 6 7.77 5.6827 6.43 6913862 6.43 up up correct
UONEK.US Urban One Inc 20210119 0 1.59 1.96 1.5 1.72 4018451 1.72 up up correct
UPLD.US Upland Software Inc 20210119 0 46.2 47.47 46.02 47.12 351627 47.12 up up correct
UPST.US Upstart Holdings Inc 20210119 0 58.13 61.63 53 54.28 1872415 54.28 down down correct
UPWK.US Upwork Inc 20210119 0 39.3322 40.96 36.9401 40.69 2734697 40.69 up up correct
URBN.US Urban Outfitters Inc 20210119 0 28.41 28.5 26.99 27.29 1530207 27.29 down down correct
URGN.US UroGen Pharma Ltd 20210119 0 20.7 21.02 20.045 20.51 150178 20.51 down down correct
USAK.US USA Truck Inc 20210119 0 9.85 10.82 9.61 10.36 143685 10.36 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210119 0 8.96 8.96 8.01 8.07 44452 8.07 down down correct
USAU.US U.S. Gold Corp 20210119 0 12.62 12.67 12.3 12.34 44610 12.34 down down correct
USEG.US U.S. Energy Corp 20210119 0 4.53 5.22 4.31 4.79 2072536 4.79 up up correct
USIO.US Usio Inc 20210119 0 3.14 3.19 3.06 3.09 109943 3.09 down down correct
USLM.US United States Lime & Minerals Inc 20210119 0 127.7 129.8 127.7 129.58 10703 128.9905 up down incorrect
USQIX.US USQ Core Real Estate Fund 20210119 0 24.73 24.73 24.73 24.73 0 23.9933
USQSX.US USQ Core Real Estate Fund 20210119 0 24.74 24.74 24.74 24.74 0 24.0034
USWS.US U.S. Well Services Inc 20210119 0 0.69 0.6945 0.661 0.689 1225885 2.4115 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210119 0 0.11 0.16 0.1021 0.1382 895947 0.1382 up up correct
UTHR.US United Therapeutics Corporation 20210119 0 174.23 176.31 170.52 171.61 276574 171.61 down up incorrect
UTMD.US Utah Medical Products Inc 20210119 0 90.35 92 89.6 89.6 8060 87.1424 down up incorrect
UTSI.US UTStarcom Holdings Corp 20210119 0 1.83 1.915 1.79 1.9 383388 1.9 up down incorrect
UVSP.US Univest Financial Corporation 20210119 0 24.04 24.04 23.63 23.82 87102 23.1472 down down correct
UXIN.US Uxin Limited 20210119 0 1.0598 1.08 1.04 1.08 4477306 1.08 up up correct
VABK.US Virginia National Bankshares Corporation 20210119 0 29.4 29.4 29.4 29.4 1000 28.3817
VALU.US Value Line Inc 20210119 0 30.27 30.69 29.9313 30.69 1363 29.8549 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20210119 0 33.5001 33.7511 33.5001 33.7511 292 33.6667 up up correct
VBIV.US VBI Vaccines Inc 20210119 0 3.3106 3.38 3.13 3.3 6696605 3.3 down down correct
VBLT.US Vascular Biogenics Ltd 20210119 0 2.58 2.6699 2.45 2.5 635412 2.5 down down correct
VBNK.US VersaBank Common Shares 20210119 0 8.7151 8.7217 8.7151 8.7217 410 8.7217 up up correct
VBTX.US Veritex Holdings Inc 20210119 0 29.17 29.17 27.78 28.89 197206 28.2672 down down correct
VC.US Visteon Corporation 20210119 0 143.59 144.625 135.55 137.11 351351 137.11 down up incorrect
VCEL.US Vericel Corporation 20210119 0 39.91 39.98 37.64 38.98 769389 38.98 down down correct
VCKAU.US Vickers Vantage Corp. I 20210119 0 10.28 10.36 10.28 10.32 147400 10.32 up down incorrect
VCMIX.US Versus Capital Multi 20210119 0 27.05 27.05 27.05 27.05 0 26.2404
VCNX.US Vaccinex Inc 20210119 0 2.41 2.52 2.38 2.47 275651 2.47 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210119 0 25.49 25.49 25.49 25.49 0 24.773
VCTR.US Victory Capital Holdings Inc 20210119 0 24.54 24.64 24.34 24.38 27922 23.9751 down up incorrect
VCYT.US Veracyte Inc 20210119 0 51.82 53.51 51.76 53.4 635660 53.4 up up correct
VECO.US Veeco Instruments Inc 20210119 0 20.23 20.9128 19.94 20.81 353911 20.81 up up correct
VEON.US VEON Ltd 20210119 0 1.88 1.88 1.81 1.84 4022077 1.84 down down correct
VERB.US Verb Technology Company Inc 20210119 0 1.79 1.88 1.65 1.84 1413681 1.84 up up correct
VERBW.US Verb Technology Company Inc 20210119 0 0.49 0.49 0.44 0.46 32476 0.46 down down correct
VERI.US Veritone Inc 20210119 0 39.82 41.42 38.7 40.32 775363 40.32 up up correct
VERO.US Venus Concept Inc 20210119 0 2.37 2.52 2.24 2.4 2407268 2.4 up up correct
VERU.US Veru Inc 20210119 0 9.2892 9.4 8.87 8.88 1286107 8.88 down down correct
VERX.US Vertex Inc 20210119 0 35.69 35.7 32.58 34.39 437080 34.39 down down correct
VERY.US Vericity Inc 20210119 0 8.9 9.2596 8.81 9.02 7378 9.02 up up correct
VFF.US Village Farms International Inc 20210119 0 13.25 13.44 12.3801 13.33 4570483 13.33 up down incorrect
VFLEX.US VFLEX 20210119 0 25.85 25.85 25.85 25.85 0 24.7936
VG.US Vonage Holdings Corp 20210119 0 13.52 13.565 13.07 13.2 3676874 13.2 down down correct
VIA.US Via Renewables Inc 20210119 0 10.97 11.29 10.95 11.05 204479 10.3472 up up correct
VIAC.US ViacomCBS Inc 20210119 0 44.12 44.5 43.341 43.75 21067170 42.7819 down up incorrect
VIACA.US ViacomCBS Inc 20210119 0 45 45.37 43.72 43.97 101788 43.079 down down correct
VIASP.US Via Renewables Inc 20210119 0 25.28 25.28 25.005 25.07 12300 23.5332 down down correct
VIAV.US Viavi Solutions Inc 20210119 0 16 16.17 15.88 16.04 1838950 16.04 up up correct
VICR.US Vicor Corporation 20210119 0 99.83 100.77 98.5 99.92 132547 99.92 up up correct
VIEW.US View Inc 20210119 0 12.53 12.73 12.06 12.28 994200 12.28 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210119 0 10.62 10.7 10.5 10.61 117200 10.61 down down correct
VINC.US Vincerx Pharma Inc 20210119 0 21.15 21.25 20 21 112300 21 down down correct
VINO.US Gaucho Group Holdings Inc 20210119 0 0.452 0.47 0.45 0.47 1500 7.05 up up correct
VIOT.US Viomi Technology Co. Ltd 20210119 0 6.38 7.04 6.25 6.88 773640 6.88 up up correct
VIR.US Vir Biotechnology Inc 20210119 0 39.06 41.56 37.74 38.96 1446967 38.96 down up incorrect
VIRC.US Virco Mfg. Corporation 20210119 0 2.73 2.73 2.68 2.71 19811 2.71 down down correct
VIRI.US Virios Therapeutics Inc 20210119 0 8.15 8.2 7.65 7.81 230322 7.81 down down correct
VIRT.US Virtu Financial Inc 20210119 0 24.56 24.92 24.39 24.77 961248 23.9257 up up correct
VIRX.US Viracta Therapeutics Inc 20210119 0 3 3.13 2.88 3.11 1460200 3.11 up up correct
VISL.US Vislink Technologies Inc 20210119 0 2.16 2.65 2.07 2.61 38453688 2.61 up down incorrect
VITL.US Vital Farms Inc 20210119 0 26.39 26.39 25.25 26 471006 26 down up incorrect
VIVE.US Viveve Medical Inc 20210119 0 3.2 3.21 3.1 3.19 2226748 3.19 down down correct
VIVO.US Meridian Bioscience Inc 20210119 0 22.4 23 22.12 22.84 478226 22.84 up up correct
VJET.US voxeljet AG 20210119 0 14.97 15.2148 14.26 14.77 104950 14.77 down down correct
VKTX.US Viking Therapeutics Inc 20210119 0 6.6 6.7567 6.5 6.68 1173826 6.68 up up correct
VLCN.US Volcon Inc. Common stock 20210119 0 7.25 7.25 7 7.25 1250 7.25
VLDR.US Velodyne Lidar Inc 20210119 0 23.33 23.78 22.09 22.34 5440202 22.34 down down correct
VLDRW.US Velodyne Lidar Inc 20210119 0 8.99 9.21 8 8.15 338102 8.15 down down correct
VLGEA.US Village Super Market Inc 20210119 0 23.14 23.14 22.52 22.62 51154 21.9115 down down correct
VLN.US WT 20210119 0 1.2 1.23 1.1 1.2 61227 1.2
VLY.US Valley National Bancorp 20210119 0 10.77 10.79 10.535 10.76 2389689 10.4109 down down correct
VLYPO.US Valley National Bancorp 20210119 0 25.55 25.55 25.4596 25.5 1386 24.177 down down correct
VLYPP.US Valley National Bancorp 20210119 0 28.02 28.27 27.745 28.27 2076 26.7874 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210119 0 10.25 10.51 10.1635 10.41 77079 10.41 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210119 0 11.28 11.29 11.17 11.17 655 11.17 down down correct
VMACW.US Vistas Media Acquisition Company Inc 20210119 0 1.08 1.08 0.9412 0.96 119332 0.96 down down correct
VMAR.US Vision Marine Technologies Inc 20210119 0 14.5 15.7 14.1004 15.4 487149 15.4 up up correct
VMD.US Viemed Healthcare Inc 20210119 0 8.46 8.58 8.37 8.525 110219 8.525 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210119 0 13.8 14.01 13.66 13.96 620827 13.96 up up correct
VNET.US 21Vianet Group Inc 20210119 0 40.88 40.88 39.32 40.17 3313268 40.17 down down correct
VNOM.US Viper Energy Partners LP 20210119 0 14.47 14.89 14.16 14.72 515687 13.8979 up up correct
VOD.US Vodafone Group Plc 20210119 0 17.3 17.525 17.225 17.46 3897559 16.3915 up down incorrect
VOXX.US VOXX International Corporation 20210119 0 21.58 23.68 21.38 22.77 632005 22.77 up down incorrect
VQS.US Viq Solutions Inc 20210119 0 5.875 5.875 5.49 5.62 4507 5.62 down up incorrect
VRA.US Vera Bradley Inc 20210119 0 8.1 8.25 7.98 8.22 242856 8.22 up down incorrect
VRAY.US ViewRay Inc 20210119 0 5.21 5.28 4.98 5.14 1509832 5.14 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210119 0 11.84 11.84 10.91 11.12 57762 11.12 down down correct
VRDN.US Viridian Therapeutics Inc 20210119 0 23.29 23.9 22.9701 23.01 44319 23.01 down down correct
VREX.US Varex Imaging Corporation 20210119 0 18.7 19.22 18.53 19.16 299422 19.16 up up correct
VRM.US Vroom Inc 20210119 0 37.3 37.5 36.02 36.26 2268707 36.26 down down correct
VRME.US VerifyMe Inc 20210119 0 4.37 4.51 4.17 4.31 78192 4.31 down down correct
VRMEW.US VerifyMe Inc 20210119 0 1.22 1.29 1.07 1.11 9490 1.11 down down correct
VRNA.US Verona Pharma plc 20210119 0 7.74 7.75 7.55 7.7 29455 7.7 down down correct
VRNS.US Varonis Systems Inc 20210119 0 173.6 180.88 173.6 180.26 1044444 60.0867 up down incorrect
VRNT.US Verint Systems Inc 20210119 0 72.9418 73.2018 71.6522 73.0518 1178898 37.2144 up up correct
VRRM.US Verra Mobility Corporation 20210119 0 13.18 13.75 12.91 13.035 1076144 13.035 down down correct
VRSK.US Verisk Analytics Inc 20210119 0 189.39 192.6 189.39 191.37 636085 190.2168 up up correct
VRSN.US VeriSign Inc 20210119 0 196.12 197.5273 194.59 197.08 670160 197.08 up up correct
VRTS.US Virtus Investment Partners Inc 20210119 0 230.59 232.1 220.14 223.36 86115 220.0431 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210119 0 227 233.88 223.31 231.91 2044843 231.91 up up correct
VS.US Versus Systems Inc 20210119 0 8.02 8.5094 7.68 8.04 151785 8.04 up up correct
VSAT.US Viasat Inc 20210119 0 39.02 40.98 38.98 40.32 1210644 40.32 up down incorrect
VSEC.US VSE Corporation 20210119 0 41.56 41.56 40.28 40.42 16100 40.1111 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210119 0 6.38 6.38 6.38 6.38 0 6.1755
VSLCX.US Invesco Senior Loan Fund Class C 20210119 0 6.4 6.4 6.4 6.4 0 6.2372
VSLYX.US If Inv Snr Fnd Y 20210119 0 6.39 6.39 6.39 6.39 0 6.1712
VSSYW.US Versus Systems Inc 20210119 0 3 5.5 2.6 3.5 226600 3.5 up up correct
VSTA.US Vasta Platform Limited 20210119 0 15 15 13.89 14.4 38137 14.4 down down correct
VSTM.US Verastem Inc 20210119 0 2.45 2.48 2.41 2.45 3885800 2.45
VTAQU.US Ventoux CCM Acquisition Corp 20210119 0 10.58 10.6 10.5501 10.56 22939 10.56 down down correct
VTGN.US VistaGen Therapeutics Inc 20210119 0 2.5 2.52 2.23 2.34 1886713 2.34 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210119 0 11.49 11.5 11.25 11.27 316700 11.27 down up incorrect
VTNR.US Vertex Energy Inc 20210119 0 1.14 1.15 1.04 1.1 1652595 1.1 down up incorrect
VTRS.US Viatris Inc 20210119 0 17.26 17.56 17.08 17.44 10847170 17.0427 up up correct
VTRU.US Vitru Limited 20210119 0 15.16 15.29 14.76 15.01 11424 15.01 down down correct
VTSI.US VirTra Inc 20210119 0 4.2 4.29 4.15 4.17 16277 4.17 down down correct
VTVT.US vTv Therapeutics Inc 20210119 0 2.09 2.16 2 2.13 1126624 2.13 up up correct
VUZI.US Vuzix Corporation 20210119 0 9.54 9.6 8.76 9.23 2688319 9.23 down down correct
VVOS.US Vivos Therapeutics Inc 20210119 0 7.53 7.898 6.8 6.83 388482 6.83 down down correct
VVPR.US VivoPower International PLC 20210119 0 11.33 13.8199 10.95 13.55 2494599 13.55 up up correct
VWE.US Vintage Wine Estates Inc 20210119 0 11.754 11.754 10.814 10.8185 74057 10.8185 down down correct
VWTR.US Vidler Water Resources Inc 20210119 0 9.46 9.5 9.38 9.47 41351 9.47 up up correct
VXRT.US Vaxart Inc 20210119 0 7.22 7.2751 6.745 6.91 5836884 6.91 down down correct
VYGR.US Voyager Therapeutics Inc 20210119 0 8.76 8.8 8.52 8.67 583660 8.67 down down correct
VYNE.US VYNE Therapeutics Inc 20210119 0 6.84 7.24 6.76 7.12 964600 7.12 up up correct
VYNT.US Vyant Bio Inc 20210119 0 3.26 3.39 3.21 3.35 258800 3.35 up down incorrect
WABC.US Westamerica Bancorporation 20210119 0 59.4 60.06 57.1 59.71 111099 58.0445 up down incorrect
WAFD.US Washington Federal Inc 20210119 0 28.69 29.059 28.27 28.69 404754 27.87
WAFU.US Wah Fu Education Group Limited 20210119 0 4.62 4.75 4.51 4.63 67820 4.63 up up correct
WASH.US Washington Trust Bancorp Inc 20210119 0 47.46 47.6058 46.5201 47.1 44973 45.2864 down down correct
WATT.US Energous Corporation 20210119 0 2.98 2.98 2.77 2.91 3366794 2.91 down down correct
WB.US Weibo Corporation 20210119 0 41.74 42.08 40.96 41.56 1105282 41.56 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20210119 0 49.27 49.27 47.93 48.15 5860575 46.3717 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210119 0 54.63 55.149 54.1853 55.07 856608 55.07 up up correct
WDAY.US Workday Inc 20210119 0 223.5 225.65 218.23 221.04 2015710 221.04 down down correct
WDC.US Western Digital Corporation 20210119 0 51.48 52.16 50.7 51.99 3607320 51.99 up up correct
WDFC.US WD 20210119 0 280.7 282.62 277.46 279.64 73225 277.1841 down down correct
WE.US WT 20210119 0 1.95 2.135 1.87 2.05 143171 2.05 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210119 0 13 13 13 13 0 12.8912
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210119 0 13.59 13.59 13.59 13.59 0 13.4816
WEN.US The Wendy's Company 20210119 0 21.67 21.88 21.315 21.78 2550771 21.3535 up up correct
WERN.US Werner Enterprises Inc 20210119 0 42.91 43.42 42.17 42.26 472983 41.8397 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210119 0 13.52 13.52 13.52 13.52 0 13.4118
WETF.US WisdomTree Investments Inc 20210119 0 5.33 5.35 5.14 5.27 766356 5.1715 down up incorrect
WEYS.US Weyco Group Inc 20210119 0 17.99 18.09 17.41 17.74 23117 17.189 down down correct
WFCF.US Where Food Comes From Inc 20210119 0 13.25 14.05 13.25 13.75 13584 13.6128 up up correct
WFCPX.US Wells Fargo & Co Non 20210119 0 26 26 26 26 0 26
WHF.US WhiteHorse Finance Inc 20210119 0 13.7 13.7 13.2899 13.3 99232 12.0509 down up incorrect
WHFBZ.US WHFBZ 20210119 0 25.78 25.78 25.74 25.74 1210 24.1651 down down correct
WHLM.US Wilhelmina International Inc 20210119 0 4.68 4.74 4.45 4.45 14101 4.45 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20210119 0 2.8 2.89 2.78 2.78 57708 2.78 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210119 0 17.9 17.9 17.9 17.9 400 17.9
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210119 0 12.8717 13.25 12.8717 13.24 1300 13.24 up up correct
WILC.US G. Willi 20210119 0 21.28 21.28 21.08 21.18 1366 19.9738 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210119 0 6.5 6.78 6.4167 6.78 2361603 6.78 up up correct
WINA.US Winmark Corporation 20210119 0 181.81 182.35 179.67 180.51 11016 173.965 down down correct
WING.US Wingstop Inc 20210119 0 146.97 149.65 145.17 147.46 232509 146.8435 up up correct
WINT.US Windtree Therapeutics Inc 20210119 0 5.88 6.3299 5.88 5.9 8258 5.9 up up correct
WIRE.US Encore Wire Corporation 20210119 0 61.99 62.26 61.37 62.07 60440 62.0227 up up correct
WISA.US Summit Wireless Technologies Inc 20210119 0 3.91 3.9239 3.6 3.85 1354531 3.85 down down correct
WISH.US ContextLogic Inc 20210119 0 25.68 26.99 25 26.09 4525188 26.09 up up correct
WIX.US Wix.com Ltd 20210119 0 245.12 250.59 239.162 249.84 529905 249.84 up down incorrect
WKEY.US WISeKey International Holding AG 20210119 0 6.81 7 6.53 6.65 280010 6.65 down down correct
WKHS.US Workhorse Group Inc 20210119 0 23.95 23.986 23.085 23.76 8577281 23.76 down down correct
WKSP.US Worksport Ltd. Common Stock 20210119 0 0.139 0.139 0.13 0.133 875900 0.133 down down correct
WLDN.US Willdan Group Inc 20210119 0 49.24 50.33 48.93 49.48 118725 49.48 up up correct
WLFC.US Willis Lease Finance Corporation 20210119 0 37.05 37.12 35.25 36 10758 36 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210119 0 207.012 209.16 206.08 208.5 1007058 205.881 up up correct
WMG.US Warner Music Group Corp 20210119 0 35.19 36.49 35.19 36.15 633098 35.6343 up down incorrect
WNEB.US Western New England Bancorp Inc 20210119 0 6.74 6.78 6.61 6.74 61758 6.5812
WNW.US Wunong Net Technology Company Limited 20210119 0 25.7 26.8 23.28 23.28 167647 23.28 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20210119 0 27.89 28.1 25.51 26.85 8406200 26.85 down down correct
WORX.US SCWorx Corp 20210119 0 1.75 1.77 1.623 1.73 560534 1.73 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210119 0 7.0435 7.1499 6.52 6.97 2805772 6.97 down down correct
WRAP.US Wrap Technologies Inc 20210119 0 5.262 5.59 5.2 5.42 752400 5.42 up up correct
WRLD.US World Acceptance Corporation 20210119 0 142.06 144.56 120.88 121.72 146708 121.72 down down correct
WSBC.US WesBanco Inc 20210119 0 32.04 32.04 31.45 31.64 206110 30.4694 down down correct
WSBCP.US WesBanco Inc 20210119 0 27.7 27.95 27.26 27.95 4200 26.322 up down incorrect
WSBF.US Waterstone Financial Inc 20210119 0 19.76 19.76 19.04 19.2 53123 18.1855 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20210119 0 27.3206 27.39 25.93 25.95 1798749 25.95 down down correct
WSFS.US WSFS Financial Corporation 20210119 0 46.76 47.32 46.34 47.19 275965 46.6968 up up correct
WSTG.US Wayside Technology Group Inc 20210119 0 19.32 19.85 19.32 19.42 7646 18.933 up up correct
WTBA.US West Bancorporation Inc 20210119 0 21.04 21.04 20.65 20.84 32226 20.1543 down down correct
WTER.US The Alkaline Water Company Inc 20210119 0 1.11 1.13 1.06 1.11 2247069 1.11
WTFC.US Wintrust Financial Corporation 20210119 0 68.28 69.31 67.725 69.03 328641 67.9185 up up correct
WTFCM.US Wintrust Financial Corporation 20210119 0 27.2 27.69 27.0511 27.69 7203 26.0943 up up correct
WTFCP.US Wintrust Financial Corporation 20210119 0 28.28 28.31 27.95 28.01 14100 26.3547 down down correct
WTRH.US Waitr Holdings Inc 20210119 0 3.05 3.25 2.96 3.18 2476415 3.18 up up correct
WTW.US Weight Watchers International Inc 20210119 0 26.29 26.29 24.69 25.285 42994 25.285 down down correct
WVE.US Wave Life Sciences Ltd 20210119 0 9.26 9.49 8.8261 8.93 589792 8.93 down down correct
WVFC.US WVS Financial Corp 20210119 0 15.45 15.45 15.45 15.45 368 15.0631
WVVI.US Willamette Valley Vineyards Inc 20210119 0 6.54 6.85 6.54 6.695 48959 6.695 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210119 0 5.55 5.55 5.55 5.55 969 5.3748
WW.US WW International Inc 20210119 0 26.68 26.68 24.66 25.28 2675742 25.28 down down correct
WWD.US Woodward Inc 20210119 0 123.89 125.725 123.75 123.98 250264 123.2976 up up correct
WYNN.US Wynn Resorts Limited 20210119 0 107.54 108.28 105.75 107.17 3576902 107.17 down up incorrect
XAIR.US Beyond Air Inc 20210119 0 6.22 6.5 6.06 6.35 335174 6.35 up up correct
XBIO.US Xenetic Biosciences Inc 20210119 0 2.73 2.849 2.66 2.76 558812 2.76 up up correct
XBIOW.US Xenetic Biosciences Inc 20210119 0 1.79 1.79 1.79 1.79 0 1.79
XBIT.US XBiotech Inc 20210119 0 16.5 17.01 16.37 16.62 90174 16.62 up up correct
XCAPX.US ACAP Strategic Fund 20210119 0 27.4 27.4 27.4 27.4 0 27.4
XCBFX.US Capstone Church Bond Fund 20210119 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210119 0 10.84 10.84 10.84 10.84 0 10.5963
XCUR.US Exicure Inc 20210119 0 2.47 2.5 2.165 2.28 985196 2.28 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210119 0 20.21 20.21 20.21 20.21 0 20.21
XEL.US Xcel Energy Inc 20210119 0 65.24 65.33 64.27 64.71 2518568 62.9417 down down correct
XELA.US Exela Technologies Inc 20210119 0 0.84 1.05 0.83 1.04 43872366 3.12 up up correct
XELB.US Xcel Brands Inc 20210119 0 1.38 1.4 1.32 1.33 86277 1.33 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210119 0 16.37 16.73 15.8 15.97 192423 15.97 down down correct
XENT.US Intersect ENT Inc 20210119 0 24.41 24.93 23.98 24.12 147155 24.12 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210119 0 5.4 5.94 5.12 5.62 2631503 5.62 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210119 0 8.75 8.75 8.19 8.53 92854 8.53 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210119 0 806.75 806.75 806.75 806.75 0 709.4885
XGN.US Exagen Inc 20210119 0 15.62 16.16 15 16 96259 16 up up correct
XILSX.US Pioneer ILS Interval Fund 20210119 0 8.49 8.49 8.49 8.49 0 8.49
XLNX.US Xilinx Inc 20210119 0 138.36 139.47 135.88 139.36 3309572 139.0998 up up correct
XLRN.US Acceleron Pharma Inc 20210119 0 129 133.038 126.26 132.47 372879 132.47 up down incorrect
XNCR.US Xencor Inc 20210119 0 49.14 50 47.7036 49.47 301170 49.47 up up correct
XNET.US Xunlei Limited 20210119 0 3.87 4.24 3.85 4.13 3815280 4.13 up up correct
XOMA.US XOMA Corporation 20210119 0 39.93 41.38 39.93 40.99 26728 40.99 up up correct
XOMAP.US XOMA Corporation 20210119 0 25 25.15 25 25.14 7100 23.4634 up up correct
XONE.US The ExOne Company 20210119 0 16.1 18.99 16 18.56 1904260 18.56 up up correct
XOSWW.US Xos Equity Warrants 20210119 0 1.85 1.85 1.755 1.78 190313 1.78 down down correct
XP.US XP Inc 20210119 0 40.92 43.32 40.6 43.31 2809928 43.31 up up correct
XPEL.US XPEL Inc 20210119 0 56 56.08 49.435 50.16 648857 50.16 down down correct
XPER.US Xperi Holding Corporation 20210119 0 21.79 22.0336 21.59 21.87 609133 21.72 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210119 0 6.38 6.38 6.38 6.38 0 6.1847
XRAY.US DENTSPLY SIRONA Inc 20210119 0 59 59 57.855 58.32 1048628 57.9037 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210119 0 0.2431 0.2983 0.2431 0.2846 41301 0.2846 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210119 0 22.53 22.605 21.06 21.09 3926187 20.1904 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210119 0 10.86 10.86 10.86 10.86 0 10.521
XSICX.US Voya Senior Income Fund Class 20210119 0 10.83 10.83 10.83 10.83 0 10.5348
XSIIX.US ING Senior Incm Fd 20210119 0 10.81 10.81 10.81 10.81 0 10.4499
XSILX.US XSILX 20210119 0 9.75 9.75 9.75 9.75 0 9.5728
XSIWX.US ING Senior Incm Fd 20210119 0 10.86 10.86 10.86 10.86 0 10.4999
XSLCX.US Invesco Senior Loan Fund Class 20210119 0 6.38 6.38 6.38 6.38 0 6.38
XSPA.US XpresSpa Group Inc 20210119 0 1.39 1.41 1.36 1.38 6454832 1.38 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210119 0 3.8 3.83 3.57 3.67 29331 3.67 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210119 0 2.87 2.89 2.6 2.63 2898400 2.63 down down correct
YELL.US Yellow Corporation 20210119 0 5.28 5.46 5.19 5.41 1035000 5.41 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210119 0 10.97 13.68 10.97 12.04 126993 12.04 up up correct
YI.US 111 Inc 20210119 0 7.1 7.8 7.05 7.3 501348 7.3 up down incorrect
YJ.US Yunji Inc 20210119 0 2.28 2.4078 2.25 2.37 674636 2.37 up up correct
YMAB.US Y 20210119 0 48.2 48.2 45.93 46.29 189957 46.29 down down correct
YMTX.US Yumanity Therapeutics Inc 20210119 0 21.37 22.39 21.11 21.9 55820 21.9 up up correct
YNDX.US Yandex N.V 20210119 0 67.74 68.18 67.21 68.08 2147388 68.08 up up correct
YORW.US The York Water Company 20210119 0 46.32 46.445 45.17 46 37343 45.2446 down down correct
YQ.US 17 Education & Technology Group Inc 20210119 0 48.64 50.32 48.04 49 273300 49 up up correct
YSAC.US Yellowstone Acquisition Company 20210119 0 10.243 10.37 10.243 10.36 21500 10.36 up up correct
YSACU.US Yellowstone Acquisition Company 20210119 0 10.811 10.9237 10.72 10.77 26873 10.77 down down correct
YSACW.US Yellowstone Acquisition Company 20210119 0 1.73 1.73 1.4 1.4509 42641 1.4509 down down correct
YTEN.US Yield10 Bioscience Inc 20210119 0 12 16.48 11.3 11.55 2269889 11.55 down down correct
YTRA.US Yatra Online Inc 20210119 0 2.24 2.24 2.13 2.15 424866 2.15 down down correct
YVR.US Liquid Media Group Ltd 20210119 0 1.7 1.81 1.7 1.78 61850 1.78 up up correct
YY.US JOYY Inc 20210119 0 92.66 92.66 90.14 91.77 702711 89.0042 down up incorrect
Z.US Zillow Group Inc 20210119 0 139.95 145.265 138.91 143.97 2656919 143.97 up up correct
ZBRA.US Zebra Technologies Corporation 20210119 0 417.1 417.7798 403.42 405.84 291509 405.84 down down correct
ZCMD.US Zhongchao Inc 20210119 0 1.86 1.92 1.85 1.9 47440 1.9 up up correct
ZD.US Ziff Davis Inc. 20210119 0 96 96.44 94.09 94.96 435044 94.96 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20210119 0 9.28 9.28 8.38 8.63 29700 8.63 down up incorrect
ZEUS.US Olympic Steel Inc 20210119 0 15.18 15.48 14.93 15.09 38270 15.0404 down down correct
ZG.US Zillow Group Inc 20210119 0 146.16 151.12 145.26 149.98 352751 149.98 up up correct
ZGNX.US Zogenix Inc 20210119 0 18.98 18.98 18.11 18.265 1119346 18.265 down down correct
ZGYH.US Yunhong International 20210119 0 10.35 10.35 10.17 10.2029 5544 10.2029 down up incorrect
ZGYHR.US Yunhong International 20210119 0 0.35 0.37 0.35 0.35 49983 0.35
ZGYHU.US Yunhong International 20210119 0 10.96 11.49 10.9509 11.49 5338 11.49 up up correct
ZGYHW.US Yunhong International 20210119 0 0.71 0.71 0.6403 0.675 146006 0.675 down down correct
ZI.US ZoomInfo Technologies Inc 20210119 0 46.63 47.97 46.16 46.6 2360358 46.6 down down correct
ZION.US Zions Bancorporation National Association 20210119 0 49.21 49.54 48.6 49.33 1574827 48.1025 up up correct
ZIONL.US ZIONL 20210119 0 27.56 27.77 27.56 27.56 1900 25.8695
ZIONO.US Zions Bancorporation National Association 20210119 0 26.94 27.83 26.64 27.83 25700 26.2385 up up correct
ZIONP.US Zions Bancorporation National Association 20210119 0 24.9998 25 24.76 24.77 3945 23.7854 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210119 0 3.54 3.84 3.48 3.7 3144804 3.7 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210119 0 0.141 0.15 0.14 0.14 105220 0.14 down down correct
ZIXI.US Zix Corporation 20210119 0 8.85 8.905 8.24 8.29 775147 8.29 down down correct
ZJZZT.US NASDAQ TEST STOCK 20210119 0 35 35 35 35 84640 35
ZKIN.US ZK International Group Co. Ltd 20210119 0 3.25 3.48 3.25 3.38 301986 3.38 up up correct
ZLAB.US Zai Lab Limited 20210119 0 179.49 185.03 173.85 184.69 515319 184.69 up up correct
ZM.US Zoom Video Communications Inc 20210119 0 391.01 396.77 385.5101 393.87 5709437 393.87 up up correct
ZNGA.US Zynga Inc 20210119 0 9.7707 9.95 9.71 9.935 24050810 9.935 up up correct
ZNTE.US Zanite Acquisition Corp 20210119 0 10.995 11.37 10.96 11.35 2641100 11.35 up up correct
ZNTEU.US Zanite Acquisition Corp 20210119 0 12.15 12.85 12.15 12.59 624061 12.59 up up correct
ZNTEW.US Zanite Acquisition Corp 20210119 0 2.99 3 2.84 2.85 762200 2.85 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210119 0 49.93 50.7 47.22 49.21 211397 49.21 down down correct
ZS.US Zscaler Inc 20210119 0 215.77 217.1513 208.37 212 1643221 212 down down correct
ZSAN.US Zosano Pharma Corporation 20210119 0 0.885 1 0.87 0.9262 10685590 0.9262 up up correct
ZUMZ.US Zumiez Inc 20210119 0 45.87 45.87 44.07 44.78 356443 44.78 down down correct
ZVO.US Zovio Inc 20210119 0 5.4 5.55 5.27 5.41 328039 5.41 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210119 0 10.02 10.04 9.99 9.99 9093863 9.99 down down correct
ZWZZT.US NASDAQ TEST STOCK 20210119 0 15.36 15.36 15.36 15.36 100 15.36
ZYNE.US Zynerba Pharmaceuticals Inc 20210119 0 3.63 3.665 3.52 3.66 1136406 3.66 up down incorrect
ZYXI.US Zynex Inc 20210119 0 17.17 18.1 16.96 18.05 610765 18.05 up up correct

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