CollectAI

close-nasdaq_stocks

2021/02/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210202 0 9.99 9.99 9.99 9.99 0 9.7752
AACG.US ATA Creativity Global 20210202 0 1.34 1.41 1.34 1.4 25298 1.4 up up correct
AADI.US Aadi Bioscience Inc 20210202 0 22.35 22.5 20.7 22.35 155051 22.35
AAIDX.US AAIDX 20210202 0 22.52 22.52 22.52 22.52 0 21.0327
AAL.US American Airlines Group Inc 20210202 0 17.03 17.2599 16.55 16.59 39287770 16.59 down up incorrect
AAME.US Atlantic American Corporation 20210202 0 2.32 2.32 2.23 2.24 23523 2.2284 down up incorrect
AAOI.US Applied Optoelectronics Inc 20210202 0 11.05 11.08 10.26 10.63 654019 10.63 down down correct
AAON.US AAON Inc 20210202 0 75.71 76.35 74.48 75.85 131114 75.4498 up up correct
AAPL.US Apple Inc 20210202 0 135.73 136.31 134.61 134.99 83305367 134.1629 down down correct
AATC.US Image Sensing Systems Inc 20210202 0 4.46 4.6 4.42 4.57 68100 4.3483 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210202 0 54.6301 54.6301 51.79 52.39 578483 52.39 down up incorrect
ABCB.US Ameris Bancorp 20210202 0 42.05 42.05 40.5915 41.44 311106 40.9611 down down correct
ABCL.US AbCellera Biologics Inc 20210202 0 53.19 54 47.5209 47.95 744173 47.95 down up incorrect
ABCM.US Abcam plc 20210202 0 22.54 22.85 22.471 22.74 104200 22.74 up up correct
ABEO.US Abeona Therapeutics Inc 20210202 0 2 2.0481 1.96 2.03 1855244 2.03 up down incorrect
ABIO.US ARCA biopharma Inc 20210202 0 4.57 4.58 4.34 4.43 366307 4.43 down up incorrect
ABMD.US Abiomed Inc 20210202 0 346.13 351.45 339.66 347.84 297230 347.84 up up correct
ABNB.US Airbnb Inc 20210202 0 183.22 186.479 177.11 179.17 4413600 179.17 down down correct
ABST.US Absolute Software Corporation 20210202 0 13.12 13.27 12.84 13.23 58200 12.9709 up up correct
ABTX.US Allegiance Bancshares Inc 20210202 0 35.99 36.3 34.725 36.3 70728 35.864 up up correct
ABUS.US Arbutus Biopharma Corporation 20210202 0 3.97 4 3.8687 3.92 1817690 3.92 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210202 0 4.9 5 4.9 4.95 2000 4.95 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210202 0 46.97 50.3 46.93 49.43 1443982 49.43 up up correct
ACB.US Aurora Cannabis Inc 20210202 0 11.31 12.95 11.1225 12.7 41031422 12.7 up down incorrect
ACBI.US Atlantic Capital Bancshares Inc 20210202 0 18.31 18.788 18.06 18.65 88800 18.65 up down incorrect
ACCD.US Accolade Inc 20210202 0 51.9 54.06 50.6 53.53 1070765 53.53 up up correct
ACER.US Acer Therapeutics Inc 20210202 0 3.64 3.74 3.46 3.73 330734 3.73 up up correct
ACET.US Adicet Bio Inc 20210202 0 12.38 12.965 12.2 12.2 53708 12.2 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20210202 0 10.9 11.38 10.9 11.31 1118600 11.31 up down incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210202 0 12.17 12.61 12.135 12.49 24100 12.49 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210202 0 2.44 2.6 2.4 2.55 422847 2.55 up up correct
ACGL.US Arch Capital Group Ltd 20210202 0 32.32 33.37 32.26 33.15 2809716 33.15 up down incorrect
ACGLO.US Arch Capital Group Ltd 20210202 0 26.46 26.5 26.4331 26.4331 22439 25.0896 down down correct
ACHC.US Acadia Healthcare Company Inc 20210202 0 53.5 54.04 52.45 53.36 447300 53.36 down down correct
ACHV.US Achieve Life Sciences Inc 20210202 0 12.19 12.98 11.86 12.76 241400 12.76 up up correct
ACIU.US AC Immune SA 20210202 0 6.28 6.71 6.02 6.6 467400 6.6 up up correct
ACIW.US ACI Worldwide Inc 20210202 0 39.89 40.28 39.34 39.87 653488 39.87 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210202 0 10.39 10.45 10.39 10.42 74500 10.42 up up correct
ACLS.US Axcelis Technologies Inc 20210202 0 37.33 37.62 36.4967 37.34 346798 37.34 up up correct
ACMR.US ACM Research Inc 20210202 0 97.42 99.76 95.971 98.82 265700 98.82 up up correct
ACNB.US ACNB Corporation 20210202 0 25.65 26.5499 25.5 25.91 17590 24.9899 up up correct
ACOR.US Acorda Therapeutics Inc 20210202 0 6.9175 7.3399 6.81 6.975 445476 6.975 up up correct
ACRS.US Aclaris Therapeutics Inc 20210202 0 21.66 22.2 20.6404 20.73 974423 20.73 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210202 0 2.17 2.29 2.08 2.17 4891300 2.17
ACST.US Acasti Pharma Inc 20210202 0 0.6952 0.7 0.66 0.6802 1892925 5.4416 down down correct
ACTG.US Acacia Research Corporation 20210202 0 6.01 6.65 5.99 6.42 3220672 6.42 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20210202 0 5.67 6.04 5.6224 6.03 1038397 6.03 up down incorrect
ADBE.US Adobe Inc 20210202 0 473.65 487.37 472.55 484.93 3022025 484.93 up up correct
ADERU.US 26 Capital Acquisition Corp 20210202 0 10.81 10.85 10.8 10.83 64600 10.83 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20210202 0 5.2 5.2 4.63 4.65 265267 4.65 down down correct
ADI.US Analog Devices Inc 20210202 0 153.02 154.25 150.9875 151.87 2536652 149.3798 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210202 0 2.17 2.25 2.13 2.22 265453 2.22 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210202 0 0.53 0.55 0.53 0.55 1766 0.55 up up correct
ADMA.US ADMA Biologics Inc 20210202 0 2.46 2.49 2.37 2.44 3359400 2.44 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210202 0 1.12 1.17 1.05 1.1 17813221 1.1 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210202 0 6.86 6.93 5.43 5.71 2676930 5.71 down down correct
ADN.US Advent Technologies Holdings Inc 20210202 0 17.29 17.5 15.96 16.62 1413500 16.62 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20210202 0 3.7 3.9 3.36 3.7 1411921 3.7
ADOC.US Edoc Acquisition Corp 20210202 0 10.25 10.29 10.25 10.28 3600 10.28 up up correct
ADOCR.US Edoc Acquisition Corp 20210202 0 0.476 0.4999 0.476 0.4766 929 0.4766 up up correct
ADOCW.US Edoc Acquisition Corp 20210202 0 0.64 0.71 0.61 0.625 111696 0.625 down down correct
ADP.US Automatic Data Processing Inc 20210202 0 167.29 169.12 165.53 168.38 1863512 165.2412 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20210202 0 57.88 60.87 57.47 60.39 1136800 60.39 up up correct
ADSK.US Autodesk Inc 20210202 0 288.62 296.765 288.62 294.61 1146225 294.61 up down incorrect
ADTN.US ADTRAN Inc 20210202 0 17.32 17.59 16.705 17 267548 16.6912 down down correct
ADTX.US Aditxt Inc 20210202 0 3.26 3.4 3.04 3.21 1155900 3.21 down down correct
ADUS.US Addus HomeCare Corporation 20210202 0 115.08 119.12 114.885 118.21 73711 118.21 up up correct
ADV.US Advantage Solutions Inc 20210202 0 9.81 10.02 9.61 9.85 504300 9.85 up up correct
ADVM.US Adverum Biotechnologies Inc 20210202 0 12.65 13.26 12.31 13.25 538334 13.25 up up correct
ADVWW.US Advantage Solutions Inc 20210202 0 1.92 1.92 1.59 1.9 64384 1.9 down up incorrect
ADXN.US Addex Therapeutics Ltd 20210202 0 11.53 11.87 11.45 11.56 45600 11.56 up up correct
ADXS.US Advaxis Inc 20210202 0 0.733 0.739 0.69 0.721 8191900 0.721 down up incorrect
AEACU.US Authentic Equity Acquisition Corp 20210202 0 10.4 10.45 10.34 10.35 161500 10.35 down down correct
AEGN.US Aegion Corporation 20210202 0 19.31 19.43 19.04 19.25 53984 19.25 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210202 0 2.81 3.04 2.74 2.94 398859 2.94 up up correct
AEHR.US Aehr Test Systems 20210202 0 2.41 2.45 2.31 2.37 134300 2.37 down down correct
AEI.US Alset EHome International Inc 20210202 0 6.5 6.5 5.76 6 25500 6 down down correct
AEIS.US Advanced Energy Industries Inc 20210202 0 110.53 112.15 109.15 111.81 293505 111.3319 up up correct
AEL.US PB 20210202 0 26.91 27.06 26.75 26.96 25900 25.769 up up correct
AEMD.US Aethlon Medical Inc 20210202 0 2.31 2.32 2.21 2.28 509581 2.28 down down correct
AEP.US American Electric Power Company Inc 20210202 0 81.32 83.03 80.82 82.11 2584543 79.2644 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210202 0 47.96 48.47 47.96 48.1 17000 45.1918 up up correct
AEPPZ.US American Electric Power Company Inc 20210202 0 49.26 50.08 49.26 49.72 18000 46.8035 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210202 0 17.18 17.35 15.75 16.22 1253478 16.22 down down correct
AESE.US Allied Esports Entertainment Inc 20210202 0 2.06 2.1 1.89 1.94 1953000 1.94 down down correct
AEY.US ADDvantage Technologies Group Inc 20210202 0 3.09 3.1 2.96 3.02 85200 3.02 down down correct
AEYE.US AudioEye Inc 20210202 0 23.4 23.93 22.92 23.88 42416 23.88 up up correct
AEZS.US Aeterna Zentaris Inc 20210202 0 0.99 1.19 0.886 1 150217500 1 up up correct
AFBI.US Affinity Bancshares Inc 20210202 0 10.71 10.84 10.6601 10.77 110153 10.77 up up correct
AFIB.US Acutus Medical Inc 20210202 0 25.1 26.05 24.28 24.82 529200 24.82 down down correct
AFIN.US American Finance Trust Inc 20210202 0 7.5 7.53 7.37 7.51 327845 6.9866 up up correct
AFINO.US American Finance Trust Inc 20210202 0 24.96 24.96 24.9 24.93 8200 23.5652 down down correct
AFINP.US American Finance Trust Inc 20210202 0 25.2 25.3 25.181 25.2 11400 23.8968
AFMD.US Affimed N.V 20210202 0 5.76 6.02 5.7 5.875 1991611 5.875 up up correct
AFRM.US Affirm Holdings Inc 20210202 0 110 118.8 110 113 1875600 113 up up correct
AFYA.US Afya Limited 20210202 0 23.3 23.98 23.3 23.52 80800 23.52 up up correct
AGBA.US AGBA Acquisition Limited 20210202 0 10.5 10.55 10.48 10.5 24200 10.5
AGBAR.US AGBA Acquisition Limited 20210202 0 0.4749 0.501 0.4 0.43 122177 0.43 down down correct
AGBAU.US AGBA Acquisition Limited 20210202 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210202 0 0.5001 0.56 0.5001 0.54 106220 0.54 up up correct
AGCUU.US Altimeter Growth Corp 20210202 0 15.35 15.62 14.9 15.35 26400 15.35
AGCWW.US Altimeter Growth Corp 20210202 0 5.1 5.33 4.64 4.92 5557 4.92 down down correct
AGEN.US Agenus Inc 20210202 0 3.97 4.5 3.96 4.23 5482506 4.23 up up correct
AGFS.US AgroFresh Solutions Inc 20210202 0 1.97 2.168 1.95 1.99 659700 1.99 up up correct
AGFY.US Agrify Corporation 20210202 0 10.93 15 10.93 14.2 1749200 14.2 up down incorrect
AGIL.US AgileThought Inc 20210202 0 10.17 10.17 10.17 10.17 9906 10.17
AGILW.US AgileThought Inc 20210202 0 1.0502 1.075 1.01 1.03 16447 1.03 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210202 0 49.05 50.98 49 50.7 678045 50.7 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210202 0 7.32 7.72 7.27 7.61 158300 7.61 up down incorrect
AGMH.US AGM Group Holdings Inc 20210202 0 15.1 15.5 15.1 15.32 5600 15.32 up up correct
AGNC.US AGNC Investment Corp 20210202 0 15.98 16.12 15.91 16.08 6896494 14.8495 up up correct
AGNCM.US AGNC Investment Corp 20210202 0 24.52 24.79 24.5 24.73 14500 23.1258 up up correct
AGNCN.US AGNC Investment Corp 20210202 0 25.14 25.25 25.1 25.21 83314 23.5646 up up correct
AGNCO.US AGNC Investment Corp 20210202 0 24.5 24.61 24.45 24.49 30300 22.972 down down correct
AGNCP.US AGNC Investment Corp. 20210202 0 24 24.2 23.9 24.05 63484 22.9526 up up correct
AGRX.US Agile Therapeutics Inc 20210202 0 2.8 2.8691 2.79 2.84 1137588 2.84 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210202 0 4.125 4.19 3.94 4.01 10565070 4.01 down down correct
AGYS.US Agilysys Inc 20210202 0 38.75 42.47 38.75 41.83 185311 41.83 up down incorrect
AHCO.US AdaptHealth Corp 20210202 0 41.15 41.2 36.15 38.76 1565500 38.76 down down correct
AHPI.US Allied Healthcare Products Inc 20210202 0 6.97 7.2 6.57 6.71 680059 6.71 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210202 0 5.31 5.8 5.28 5.735 301000 5.735 up up correct
AIHS.US Senmiao Technology Limited 20210202 0 1.604 1.62 1.51 1.56 1769748 1.56 down down correct
AIKI.US AIkido Pharma Inc 20210202 0 1.53 1.62 1.45 1.52 9353744 1.52 down down correct
AIMC.US Altra Industrial Motion Corp 20210202 0 53.97 56.19 53.84 55.98 344254 55.6898 up up correct
AINV.US Apollo Investment Corporation 20210202 0 12.42 12.92 12.28 12.7 648395 11.4398 up up correct
AIRG.US Airgain Inc 20210202 0 23.9 24.32 22.91 23.49 281700 23.49 down down correct
AIRT.US Air T Inc 20210202 0 25.89 26 21.5 22.5 54187 22.5 down down correct
AIRTP.US Air T Inc 20210202 0 25.5 25.55 25.478 25.5 5500 23.5554
AKAM.US Akamai Technologies Inc 20210202 0 112 112.89 110.78 112.21 1714191 112.21 up up correct
AKBA.US Akebia Therapeutics Inc 20210202 0 3.45 3.64 3.37 3.5 7555900 3.5 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210202 0 10.4 10.56 10.4 10.45 164800 10.45 up up correct
AKRO.US Akero Therapeutics Inc 20210202 0 30.02 30.387 28.805 29.5 295400 29.5 down up incorrect
AKTS.US Akoustis Technologies Inc 20210202 0 16.65 19.15 16.44 17.99 2119200 17.99 up up correct
AKTX.US Akari Therapeutics Plc 20210202 0 2.74 2.74 2.61 2.7 95074 2.7 down down correct
AKU.US Akumin Inc 20210202 0 3.18 3.19 3.18 3.19 2800 3.19 up up correct
AKUS.US Akouos Inc 20210202 0 15.82 16.84 15.68 16.68 135300 16.68 up up correct
ALAC.US Alberton Acquisition Corporation 20210202 0 13.4 13.61 13 13.34 49900 13.34 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210202 0 0.6801 0.8 0.6801 0.7 78911 0.7 up up correct
ALACU.US Alberton Acquisition Corporation 20210202 0 15 15 15 15 200 15
ALACW.US Alberton Acquisition Corporation 20210202 0 1.25 1.25 1.16 1.17 215805 1.17 down up incorrect
ALBO.US Albireo Pharma Inc 20210202 0 39.51 41.72 39.05 41.26 246100 41.26 up up correct
ALCO.US Alico Inc 20210202 0 29.96 30.66 29.72 30.5 20946 29.0569 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210202 0 11.231 11.77 10.33 11.35 2296865 11.35 up down incorrect
ALEC.US Alector Inc 20210202 0 18.24 19.73 18.12 19.51 730900 19.51 up up correct
ALGM.US Allegro MicroSystems Inc 20210202 0 30.87 32.04 29.66 32.01 649500 32.01 up up correct
ALGN.US Align Technology Inc 20210202 0 551.78 567.825 548.01 557.77 791225 557.77 up up correct
ALGS.US Aligos Therapeutics Inc 20210202 0 27.66 27.82 24.66 25.7 65200 25.7 down down correct
ALGT.US Allegiant Travel Company 20210202 0 187.71 189.73 182.99 187.7 59666 187.7 down down correct
ALIM.US Alimera Sciences Inc 20210202 0 6.95 7 6.775 6.81 18900 6.81 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210202 0 1.26 1.3 1.22 1.24 156500 1.24 down up incorrect
ALKS.US Alkermes plc 20210202 0 21.94 22.24 21.61 22.2 1254445 22.2 up up correct
ALLK.US Allakos Inc 20210202 0 135.85 136.34 132.97 136.34 398963 136.34 up up correct
ALLO.US Allogene Therapeutics Inc 20210202 0 35.5 37.44 35.5 36.53 658600 36.53 up up correct
ALLT.US Allot Ltd 20210202 0 13.04 13.89 12.95 13.63 407231 13.63 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210202 0 1.7 1.745 1.615 1.73 2048400 1.73 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20210202 0 149.92 154.15 148.32 154.05 999039 154.05 up up correct
ALOT.US AstroNova Inc 20210202 0 10.95 11.062 10.95 11 2718 11 up up correct
ALPN.US Alpine Immune Sciences Inc 20210202 0 11.86 12 11.595 11.63 67390 11.63 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210202 0 3.83 4.3 3.805 4.29 1882079 4.29 up up correct
ALRM.US Alarm.com Holdings Inc 20210202 0 96.9 97.19 95.63 96.5 391800 96.5 down down correct
ALRN.US Aileron Therapeutics Inc 20210202 0 1.895 2.12 1.816 1.99 11333300 1.99 up down incorrect
ALRS.US Alerus Financial Corporation 20210202 0 25.9 26.6 25.9 26.6 18866 26.0505 up up correct
ALT.US Altimmune Inc 20210202 0 16.71 17.69 15.21 17.5 2942868 17.5 up up correct
ALTM.US Altus Midstream Company 20210202 0 52.5 52.88 51.68 51.74 57796 47.1128 down up incorrect
ALTO.US Alto Ingredients Inc 20210202 0 6.94 6.9497 6.59 6.71 2101195 6.71 down up incorrect
ALTR.US Altair Engineering Inc 20210202 0 59.7 60.95 59.49 59.86 369500 59.86 up up correct
ALTU.US Altitude Acquisition Corp 20210202 0 10.18 10.21 10.1 10.14 78800 10.14 down up incorrect
ALTUU.US Altitude Acquisition Corp 20210202 0 11 11.12 10.85 11.1 329700 11.1 up up correct
ALTUW.US Altitude Acquisition Corp 20210202 0 2.09 2.717 1.85 2.39 508100 2.39 up up correct
ALVR.US AlloVir Inc 20210202 0 37.56 47 36.37 44.63 1026300 44.63 up up correct
ALXO.US ALX Oncology Holdings Inc 20210202 0 81.97 81.97 78.78 79.64 153700 79.64 down down correct
ALYA.US Alithya Group Inc 20210202 0 2.91 2.94 2.51 2.6 1616900 2.6 down down correct
AMAL.US Amalgamated Financial Corp 20210202 0 14.81 14.93 14.28 14.85 26267 14.5659 up up correct
AMAT.US Applied Materials Inc 20210202 0 102.99 103.94 101.77 103.59 5108557 102.8588 up up correct
AMBA.US Ambarella Inc 20210202 0 106.49 109.51 104.94 108.59 602992 108.59 up up correct
AMCX.US AMC Networks Inc 20210202 0 50.31 50.9978 45.24 45.79 2145319 45.79 down down correct
AMD.US Advanced Micro Devices Inc 20210202 0 88.49 89.28 86.95 88.86 33850049 88.86 up up correct
AMED.US Amedisys Inc 20210202 0 290.43 298.88 287.95 288 145047 288 down down correct
AMEH.US Apollo Medical Holdings Inc 20210202 0 23.61 23.7 22.5758 23.3 54460 23.3 down up incorrect
AMGN.US Amgen Inc 20210202 0 240 241.9482 236.8 240.49 2444209 233.2733 up up correct
AMKR.US Amkor Technology Inc 20210202 0 16.86 16.96 16.42 16.67 827195 16.5508 down down correct
AMNB.US American National Bankshares Inc 20210202 0 28.78 29.38 28.78 29.19 17115 28.2858 up down incorrect
AMOT.US Allied Motion Technologies Inc 20210202 0 46.62 48.4531 45.76 47.76 19287 31.7557 up up correct
AMPG.US AmpliTech Group Inc 20210202 0 0.695 0.695 0.62 0.6497 146215 12.994 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20210202 0 18.63 18.83 18.51 18.57 111236 18.57 down down correct
AMRK.US A 20210202 0 34.88 34.88 30.79 30.9 98124 30.9 down down correct
AMRN.US Amarin Corporation plc 20210202 0 8.14 8.295 7.95 8.2 8066380 8.2 up up correct
AMRS.US Amyris Inc 20210202 0 9.97 10.33 9.39 9.74 3578700 9.74 down down correct
AMSC.US American Superconductor Corporation 20210202 0 25.87 27.0799 25.53 26.58 376101 26.58 up up correct
AMSF.US AMERISAFE Inc 20210202 0 55.53 55.97 54.92 55.25 92403 50.7733 down down correct
AMST.US Amesite Inc 20210202 0 5 5.4 4.95 5.38 207000 5.38 up down incorrect
AMSWA.US American Software Inc 20210202 0 19.34 19.96 19.12 19.95 101750 19.5619 up up correct
AMTB.US Amerant Bancorp Inc 20210202 0 15.09 15.6996 14.99 15.44 20723 15.4136 up up correct
AMTBB.US Amerant Bancorp Inc 20210202 0 12.55 12.55 12.06 12.5 29700 12.5 down down correct
AMTI.US Applied Molecular Transport Inc 20210202 0 36.03 39 35.37 38.99 43500 38.99 up up correct
AMTX.US Aemetis Inc 20210202 0 8 8.1 7.3 7.54 2650175 7.54 down down correct
AMWD.US American Woodmark Corporation 20210202 0 89.18 91.9 88.25 89.31 143813 89.31 up up correct
AMYT.US Amryt Pharma plc 20210202 0 13.37 13.37 13.37 13.37 300 13.37
AMZN.US Amazon.com Inc 20210202 0 3380 3427.74 3361.125 3380 7098637 3380
ANAB.US AnaptysBio Inc 20210202 0 26.6 27.49 25.42 27.2 362459 27.2 up up correct
ANAT.US American National Group Inc 20210202 0 91.23 91.23 90.05 91.13 37908 89.0854 down down correct
ANDE.US The Andersons Inc 20210202 0 23.87 24.34 23.28 24.28 122473 23.8583 up up correct
ANGI.US Angi Inc 20210202 0 14.05 15.58 13.87 15.14 3772161 15.14 up up correct
ANGO.US AngioDynamics Inc 20210202 0 19.18 19.43 18.53 19.26 308212 19.26 up up correct
ANIK.US Anika Therapeutics Inc 20210202 0 37.31 37.8107 36.65 37.72 124309 37.72 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210202 0 30.66 31.245 30.265 30.89 60610 30.89 up up correct
ANIX.US Anixa Biosciences Inc 20210202 0 4.1 4.2 3.9 4.19 277700 4.19 up up correct
ANNX.US Annexon Inc 20210202 0 22.6 23.84 21.95 23.39 152700 23.39 up up correct
ANPC.US AnPac Bio 20210202 0 5.92 5.92 5.55 5.61 29405 5.61 down down correct
ANSS.US ANSYS Inc 20210202 0 369.97 377.99 369.97 375.12 300443 375.12 up up correct
ANTE.US AirNet Technology Inc 20210202 0 2.54 2.77 2.46 2.69 419400 2.69 up up correct
ANY.US Sphere 3D Corp 20210202 0 2.25 2.27 2.08 2.09 538674 2.09 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210202 0 31.92 33.19 31.1 33.16 339751 33.16 up up correct
AOUT.US American Outdoor Brands Inc 20210202 0 19.71 19.721 19.26 19.56 96100 19.56 down up incorrect
APA.US APA Corporation 20210202 0 15.8 16.41 15.5434 15.56 12371568 15.4797 down down correct
APDN.US Applied DNA Sciences Inc 20210202 0 12.15 12.2775 10.95 11.1 980190 11.1 down down correct
APEI.US American Public Education Inc 20210202 0 29.73 29.97 29.4 29.61 66951 29.61 down up incorrect
APEN.US Apollo Endosurgery Inc 20210202 0 4.25 4.57 4.2 4.38 105400 4.38 up down incorrect
API.US Agora Inc 20210202 0 80 83.61 73.09 74.87 3397300 74.87 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210202 0 45.11 47 45.11 46.04 795500 46.04 up up correct
APLT.US Applied Therapeutics Inc 20210202 0 25.3 28.233 25.2 27.96 123200 27.96 up up correct
APM.US Aptorum Group Limited 20210202 0 3.32 3.42 3.21 3.32 228129 3.32
APOG.US Apogee Enterprises Inc 20210202 0 35.85 36.28 35.07 35.93 155946 35.3779 up up correct
APOP.US Cellect Biotechnology Ltd 20210202 0 3.23 3.67 2.99 3.12 361163 12.48 down up incorrect
APPF.US AppFolio Inc 20210202 0 156.81 160.2 156 158.9 117700 158.9 up up correct
APPH.US AppHarvest Inc 20210202 0 42.87 42.9 33.45 36.77 2698800 36.77 down down correct
APPHW.US AppHarvest Inc 20210202 0 15.15 15.5 13.3201 14.2 734211 14.2 down down correct
APPN.US Appian Corporation 20210202 0 211.25 215.98 189.6 193.18 1958600 193.18 down up incorrect
APPS.US Digital Turbine Inc 20210202 0 61.25 64.12 59.84 63.76 2517900 63.76 up up correct
APRE.US Aprea Therapeutics Inc 20210202 0 5.85 6.4 5.65 6.23 3100500 6.23 up up correct
APTO.US Aptose Biosciences Inc 20210202 0 4.36 4.57 4.3475 4.49 800227 4.49 up down incorrect
APTX.US Aptinyx Inc 20210202 0 3.49 3.65 3.4 3.63 703100 3.63 up up correct
APVO.US Aptevo Therapeutics Inc 20210202 0 33.97 35.78 33.66 35.09 57300 35.09 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210202 0 5.41 5.42 4.92 5.04 241000 5.04 down down correct
APYX.US Apyx Medical Corporation 20210202 0 9.14 9.54 9 9.18 148000 9.18 up down incorrect
AQB.US AquaBounty Technologies Inc 20210202 0 10.33 11.71 10.25 11.32 3984204 11.32 up up correct
AQMS.US Aqua Metals Inc 20210202 0 5.765 5.88 5.585 5.74 2968700 5.74 down down correct
AQST.US Aquestive Therapeutics Inc 20210202 0 5.3 5.55 5.25 5.4 763000 5.4 up up correct
ARAV.US Aravive Inc 20210202 0 5.18 5.52 5.09 5.46 129794 5.46 up up correct
ARAY.US Accuray Incorporated 20210202 0 4.95 5 4.79 4.96 870604 4.96 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210202 0 10.24 10.32 10.15 10.29 105900 10.29 up up correct
ARBG.US Aequi Acquisition Corp 20210202 0 10.27 10.27 10.145 10.23 71000 10.23 down down correct
ARBGU.US Aequi Acquisition Corp 20210202 0 10.55 10.65 10.52 10.58 12000 10.58 up down incorrect
ARBGW.US Aequi Acquisition Corp 20210202 0 1.58 1.59 1.45 1.4999 40155 1.4999 down down correct
ARCB.US ArcBest Corporation 20210202 0 47.83 47.89 46.04 47.43 189680 47.2252 down down correct
ARCC.US Ares Capital Corporation 20210202 0 17.7 17.85 17.56 17.71 1892039 16.3211 up down incorrect
ARCE.US Arco Platform Limited 20210202 0 34.4 36.34 34.16 34.82 390900 34.82 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210202 0 81.99 82.7543 74.1266 78.54 1156193 78.54 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210202 0 7.36 7.38 7.03 7.13 1100 7.13 down down correct
ARDX.US Ardelyx Inc 20210202 0 7.05 7.0825 6.76 7.05 578802 7.05
AREC.US American Resources Corporation 20210202 0 3.4 4.29 3.11 3.37 92957477 3.37 down down correct
ARGO.US PA 20210202 0 26.8 26.98 26.73 26.92 14029 26.0628 up up correct
ARGX.US argenx SE 20210202 0 320 339.525 318.24 324.62 400900 324.62 up up correct
ARKO.US Arko Corp 20210202 0 9.3 9.91 9.27 9.74 862816 9.74 up up correct
ARKOW.US Arko Corp 20210202 0 1.6 2.1 1.6 1.96 640561 1.96 up up correct
ARKR.US Ark Restaurants Corp 20210202 0 18.78 18.78 18 18.19 25600 18.19 down down correct
ARLP.US Alliance Resource Partners L.P 20210202 0 5.7 6.35 5.69 6.16 1648908 5.8766 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210202 0 77.88 80.01 77.52 79.34 577000 79.34 up up correct
AROW.US Arrow Financial Corporation 20210202 0 29.45 29.8984 29.265 29.67 13247 28.819 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210202 0 35.69 36.95 33.07 36.1 482300 36.1 up up correct
ARRY.US Array Technologies Inc 20210202 0 42.15 43.84 41.56 43.37 1988600 43.37 up up correct
ARTL.US Artelo Biosciences Inc 20210202 0 1.72 1.73 1.23 1.25 66884000 1.25 down down correct
ARTLW.US Artelo Biosciences Inc 20210202 0 0.36 0.6 0.36 0.5 90574 0.5 up up correct
ARTNA.US Artesian Resources Corporation 20210202 0 40.94 41.02 40.16 40.92 25514 39.8763 down down correct
ARTW.US Art's 20210202 0 3.39 3.42 3.29 3.29 8700 3.29 down up incorrect
ARVL.US Arrival 20210202 0 29.13 29.49 27.51 27.75 999392 27.75 down down correct
ARVN.US Arvinas Inc 20210202 0 78.19 81.31 76.28 80.68 283000 80.68 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210202 0 80.78 82 79.95 80.52 715396 80.52 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210202 0 23.03 23.03 23.03 23.03 0 20.4418
ASLE.US AerSale Corporation 20210202 0 14.99 15.27 14.392 14.51 15600 14.51 down down correct
ASLEW.US AerSale Corporation 20210202 0 2.8 2.85 2.56 2.63 160787 2.63 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210202 0 2.648 3.44 2.535 2.63 2418097 2.63 down down correct
ASMB.US Assembly Biosciences Inc 20210202 0 5.83 5.88 5.74 5.84 1196604 5.84 up up correct
ASML.US ASML Holding N.V 20210202 0 553.78 556.79 549.45 553.5 721677 550.4647 down down correct
ASO.US Academy Sports and Outdoors Inc 20210202 0 22.02 23 21.5 22.75 2087170 22.75 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210202 0 10.63 10.75 10.3617 10.54 38447 10.54 down down correct
ASPU.US Aspen Group Inc 20210202 0 9.41 9.6 9.26 9.51 200500 9.51 up down incorrect
ASRT.US Assertio Holdings Inc 20210202 0 0.7039 0.7175 0.67 0.6824 7621879 2.7296 down down correct
ASRV.US AmeriServ Financial Inc 20210202 0 3.46 3.46 3.4101 3.4101 1982 3.3239 down down correct
ASTC.US Astrotech Corporation 20210202 0 2.12 2.26 2.12 2.21 954091 2.21 up down incorrect
ASTE.US Astec Industries Inc 20210202 0 61.18 62.69 61.05 61.36 143182 60.9572 up up correct
ASTS.US AST SpaceMobile Inc 20210202 0 14.7 14.89 14.2 14.38 634100 14.38 down down correct
ASTSW.US AST SpaceMobile Inc 20210202 0 4.25 4.27 4.11 4.2 185344 4.2 down down correct
ASUR.US Asure Software Inc 20210202 0 8.36 8.47 8.23 8.4 50436 8.4 up up correct
ASYS.US Amtech Systems Inc 20210202 0 7.39 7.55 7.2367 7.41 20365 7.41 up up correct
ATAX.US America First Multifamily Investors L.P 20210202 0 4.6 4.6 4.45 4.45 199270 4.1221 down down correct
ATCX.US Atlas Technical Consultants Inc 20210202 0 9.661 9.71 9.3 9.41 28600 9.41 down down correct
ATEC.US Alphatec Holdings Inc 20210202 0 15.2 15.87 15 15.6 828700 15.6 up up correct
ATER.US Aterian Inc 20210202 0 24.96 28.75 23.77 28.43 1365200 28.43 up up correct
ATEX.US Anterix Inc 20210202 0 36.6 36.6 35.4 35.61 244376 35.61 down down correct
ATHA.US Athira Pharma Inc 20210202 0 21.94 22.39 20.51 21.72 319300 21.72 down down correct
ATHE.US Alterity Therapeutics Limited 20210202 0 1.7 2.3 1.65 1.75 2529503 1.75 up down incorrect
ATHX.US Athersys Inc 20210202 0 2.44 2.49 2.235 2.47 9244111 2.47 up up correct
ATIF.US ATIF Holdings Limited 20210202 0 1.09 1.09 1.06 1.07 1087800 1.07 down down correct
ATLC.US Atlanticus Holdings Corporation 20210202 0 28 29.03 27.6 28.5 35200 28.5 up down incorrect
ATLO.US Ames National Corporation 20210202 0 22.57 23.37 22.57 22.75 25282 22.0385 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20210202 0 0.105 0.163 0.105 0.1286 7600 0.1286 up down incorrect
ATNF.US 180 Life Sciences Corp 20210202 0 4.625 5.05 4.06 4.35 3127100 4.35 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210202 0 0.47 0.52 0.4206 0.44 421259 0.44 down down correct
ATNI.US ATN International Inc 20210202 0 44.38 44.8899 43.65 43.9 33222 43.2441 down down correct
ATNX.US Athenex Inc 20210202 0 14.01 14.1 13.51 13.96 740400 13.96 down down correct
ATOM.US Atomera Incorporated 20210202 0 33.5 34.59 32.58 34.49 833200 34.49 up up correct
ATOS.US Atossa Therapeutics Inc 20210202 0 2.54 3.19 2.42 2.8 78587859 2.8 up up correct
ATRA.US Atara Biotherapeutics Inc 20210202 0 19.01 19.9 19.01 19.52 1038163 19.52 up up correct
ATRC.US AtriCure Inc 20210202 0 59.61 60.96 59.465 60.73 434077 60.73 up up correct
ATRI.US Atrion Corporation 20210202 0 643.11 655.52 635.01 647.9 7382 640.9923 up up correct
ATRO.US Astronics Corporation 20210202 0 12.58 13.15 12.31 13.09 206758 13.09 up up correct
ATRS.US Antares Pharma Inc 20210202 0 4.41 4.53 4.37 4.52 1487100 4.52 up down incorrect
ATSG.US Air Transport Services Group Inc 20210202 0 26.31 26.7299 26.06 26.35 389622 26.35 up up correct
ATVI.US Activision Blizzard Inc 20210202 0 92.04 94.18 91.81 93.98 5782602 93.5272 up down incorrect
ATXI.US Avenue Therapeutics Inc 20210202 0 6.29 6.31 6.075 6.31 44600 6.31 up down incorrect
ATXS.US Astria Therapeutics Inc 20210202 0 21.84 22.14 19.38 19.62 737133 19.62 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20210202 0 16.19 16.452 15.526 16.35 147600 16.35 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210202 0 33.85 34.26 33.26 33.99 251255 33.0271 up down incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20210202 0 27.25 27.49 27.1 27.21 23400 25.5744 down down correct
AUBN.US Auburn National Bancorporation Inc 20210202 0 40.67 40.67 39.16 39.9 4529 38.8098 down down correct
AUDC.US AudioCodes Ltd 20210202 0 31.85 32.23 30.53 30.76 302884 30.4331 down down correct
AUID.US Ipsidy Inc. Common Stock 20210202 0 8.9326 9.0001 7.5001 8.8291 30907 8.8291 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210202 0 16.3 16.38 15.76 16.06 4589289 16.06 down down correct
AUTL.US Autolus Therapeutics plc 20210202 0 7.44 7.9 7.44 7.62 301600 7.62 up up correct
AUTO.US AutoWeb Inc 20210202 0 3.03 3.09 2.94 3 374400 3 down down correct
AUVI.US Applied UV Inc 20210202 0 4.88 4.95 4.81 4.92 189600 4.92 up up correct
AVAV.US AeroVironment Inc 20210202 0 121.63 121.93 117.075 118.55 231980 118.55 down down correct
AVCO.US Avalon GloboCare Corp 20210202 0 1.26 1.2736 1.23 1.26 179110 1.26
AVCT.US American Virtual Cloud Technologies Inc 20210202 0 7.97 8.31 7.86 7.94 72900 7.94 down down correct
AVCTW.US AVCTW 20210202 0 0.64 0.71 0.63 0.671 79391 0.671 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210202 0 7.08 7.21 6.415 7.15 640678 7.15 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210202 0 8.13 8.7 8 8.29 405500 8.29 up up correct
AVGO.US Broadcom Inc 20210202 0 469.76 476.97 468 476.88 1614083 463.1276 up down incorrect
AVGOP.US Broadcom Inc 20210202 0 1512.48 1527.28 1512.48 1526 20200 1451.2594 up up correct
AVGR.US Avinger Inc 20210202 0 1.54 1.59 1.47 1.53 11730080 1.53 down down correct
AVID.US Avid Technology Inc 20210202 0 18.42 19.2 17.9317 19.02 657343 19.02 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20210202 0 77.43 88.9407 77.01 83.82 351684 83.82 up up correct
AVNW.US Aviat Networks Inc 20210202 0 43.47 44.34 41.3 43.67 365956 21.835 up up correct
AVO.US Mission Produce Inc 20210202 0 19 19.8699 18.8 19.4 168144 19.4 up up correct
AVRO.US AVROBIO Inc 20210202 0 14.75 15.5 14.51 15.44 288200 15.44 up down incorrect
AVT.US Avnet Inc 20210202 0 37.39 37.4 36.19 36.57 1179700 35.7391 down down correct
AVTX.US Avalo Therapeutics Inc 20210202 0 3.2 3.3 3.13 3.22 918400 3.22 up up correct
AVXL.US Anavex Life Sciences Corp 20210202 0 6.64 8 6.538 7.53 3161500 7.53 up up correct
AWH.US Aspira Women's Health Inc 20210202 0 8.87 9.03 8.185 8.5 508193 8.5 down up incorrect
AWRE.US Aware Inc 20210202 0 4.04 4.07 3.89 4.04 17700 4.04
AXAS.US Abraxas Petroleum Corporation 20210202 0 2.72 2.72 2.5448 2.61 416213 2.61 down down correct
AXDX.US Accelerate Diagnostics Inc 20210202 0 10.9 10.92 9.1784 10.22 1125606 10.22 down down correct
AXGN.US AxoGen Inc 20210202 0 17.85 18.69 17.73 18.5 115200 18.5 up up correct
AXLA.US Axcella Health Inc 20210202 0 5.55 5.692 5.39 5.63 90582 5.63 up up correct
AXNX.US Axonics Inc 20210202 0 52.08 53.36 51.24 51.54 375000 51.54 down down correct
AXON.US Axon Enterprise Inc 20210202 0 171.62 171.95 165.01 166.53 357249 166.53 down down correct
AXSM.US Axsome Therapeutics Inc 20210202 0 72 73.9887 71.94 73.73 251399 73.73 up up correct
AXTI.US AXT Inc 20210202 0 11 11.32 10.73 11.26 283100 11.26 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20210202 0 42.712 43.395 42.32 42.89 579789 40.9708 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210202 0 14.1 14.15 13.3 13.51 7100 13.51 down down correct
AYRO.US Ayro Inc 20210202 0 7.02 7.0892 6.7 6.91 2602949 6.91 down down correct
AYTU.US Aytu Biopharma Inc 20210202 0 7.43 7.64 7.17 7.5 292542 7.5 up down incorrect
AZN.US AstraZeneca PLC 20210202 0 50.52 50.63 50.02 50.06 11349771 48.7204 down down correct
AZPN.US Aspen Technology Inc 20210202 0 134.06 137.4 133.86 136.86 653341 136.86 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210202 0 1.44 1.77 1.38 1.59 1615002 15.9 up up correct
AZYO.US Aziyo Biologics Inc 20210202 0 15.42 15.52 15.31 15.48 3000 15.48 up up correct
BAND.US Bandwidth Inc 20210202 0 179.91 188.39 177.31 183.79 694000 183.79 up up correct
BANF.US BancFirst Corporation 20210202 0 59.85 60.73 59.64 59.97 61308 58.7056 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210202 0 27.8 27.8 27.8 27.8 105 26.0472
BANR.US Banner Corporation 20210202 0 46.42 47.7 46.08 47.36 154351 45.9263 up up correct
BANX.US StoneCastle Financial Corp 20210202 0 19.6 19.8641 19.58 19.7346 6984 18.3124 up down incorrect
BASE.US Couchbase Inc. Common Stock 20210202 0 25.8 25.88 25.8 25.88 1975 25.88 up up correct
BATRA.US The Liberty Braves Group 20210202 0 28.2 28.74 28.03 28.51 62500 28.51 up up correct
BATRK.US The Liberty Braves Group 20210202 0 27.57 28.11 27.35 27.97 168400 27.97 up up correct
BBBY.US Bed Bath & Beyond Inc 20210202 0 27.311 27.9 24.59 25.38 21419080 25.38 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210202 0 5.71 5.8 5.51 5.73 136100 5.73 up up correct
BBGI.US Beasley Broadcast Group Inc 20210202 0 2.13 2.14 2.01 2.14 201500 2.14 up up correct
BBI.US Brickell Biotech Inc 20210202 0 1.12 1.15 1.05 1.07 2593900 1.07 down down correct
BBIG.US Vinco Ventures Inc 20210202 0 3.5 4.2 3.46 3.79 1352189 3.79 up up correct
BBIO.US BridgeBio Pharma Inc 20210202 0 58.94 63.45 58.62 63.01 1227900 63.01 up up correct
BBQ.US BBQ Holdings Inc 20210202 0 6.22 6.22 5.27 5.75 46600 5.75 down down correct
BBSI.US Barrett Business Services Inc 20210202 0 64.81 66.02 64.585 65.51 29010 64.4505 up down incorrect
BCAB.US BioAtla Inc 20210202 0 43.75 46.13 43.75 45.62 163600 45.62 up up correct
BCBP.US BCB Bancorp Inc 20210202 0 11.64 11.91 11.35 11.77 41950 11.4097 up down incorrect
BCDA.US BioCardia Inc 20210202 0 4.16 4.24 4.12 4.15 448386 4.15 down down correct
BCDAW.US BioCardia Inc 20210202 0 1.4 1.48 1.4 1.48 318 1.48 up up correct
BCEL.US Atreca Inc 20210202 0 14.05 14.459 13.7 14.41 185800 14.41 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210202 0 5.71 5.975 5.5 5.87 501960 5.87 up down incorrect
BCML.US BayCom Corp 20210202 0 14.74 14.82 14.5 14.5 18400 14.5 down down correct
BCOR.US Blucora Inc 20210202 0 17.78 18 17.54 17.7 359438 17.7 down down correct
BCOV.US Brightcove Inc 20210202 0 16.8 17.3 16.58 17.28 224379 17.28 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210202 0 7.0973 7.0973 7.0973 7.0973 0 7.0973
BCPC.US Balchem Corporation 20210202 0 111.41 113.12 109.75 112.31 78812 111.8723 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210202 0 12.79 12.9 9.44 10.53 28640100 10.53 down down correct
BCYC.US Bicycle Therapeutics plc 20210202 0 27.23 28.94 27 28.49 46300 28.49 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210202 0 10.3 10.38 10.3 10.31 26600 10.31 up up correct
BDREX.US BDREX 20210202 0 9.57 9.57 9.57 9.57 0 1.8867
BDRWX.US BDRWX 20210202 0 9.57 9.57 9.57 9.57 0 1.871
BDSI.US BioDelivery Sciences International Inc 20210202 0 4.01 4.02 3.9 3.93 1224754 3.93 down down correct
BDSX.US Biodesix Inc 20210202 0 25.48 25.503 23.87 24.14 73200 24.14 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210202 0 24.51 24.51 23.7 24.31 737072 24.31 down up incorrect
BEAM.US Beam Therapeutics Inc 20210202 0 100 100.96 96.38 99 757300 99 down down correct
BECN.US Beacon Roofing Supply Inc 20210202 0 41.47 41.55 40.265 40.71 296528 40.71 down down correct
BEEM.US Beam Global 20210202 0 62.04 62.375 58.67 60.78 303800 60.78 down down correct
BEEMW.US Beam Global 20210202 0 55 55.39 52.77 54.23 29572 54.23 down down correct
BELFA.US Bel Fuse Inc 20210202 0 14.1 14.1 13.9256 13.9256 771 13.7566 down up incorrect
BELFB.US Bel Fuse Inc 20210202 0 15.59 15.79 15.17 15.62 32278 15.3928 up up correct
BENE.US Benessere Capital Acquisition Corp 20210202 0 10.15 10.15 10.05 10.14 311400 10.14 down down correct
BENER.US Benessere Capital Acquisition Corp 20210202 0 0.495 0.608 0.45 0.5 356800 0.5 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210202 0 11 11.11 10.88 10.95 130600 10.95 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210202 0 0.9 0.9 0.69 0.7 497700 0.7 down up incorrect
BFC.US Bank First Corporation 20210202 0 67.3 68.5 67.21 68.27 5501 67.1587 up up correct
BFI.US BurgerFi International Inc 20210202 0 12.5 12.99 12.26 12.74 454733 12.74 up up correct
BFIIW.US BurgerFi International LLC 20210202 0 2.02 2.51 2.02 2.12 320923 2.12 up up correct
BFIN.US BankFinancial Corporation 20210202 0 9.24 9.24 9.01 9.16 31736 8.819 down down correct
BFRA.US Biofrontera AG 20210202 0 7.85 8.15 7.74 7.76 28061 7.76 down down correct
BFST.US Business First Bancshares Inc 20210202 0 20.63 20.98 20.3972 20.72 20564 20.3289 up up correct
BGCP.US BGC Partners Inc 20210202 0 3.62 3.7882 3.62 3.78 1867777 3.7496 up up correct
BGFDX.US BGFDX 20210202 0 24.06 24.06 24.06 24.06 0 23.6326
BGFLX.US BGFLX 20210202 0 24.03 24.03 24.03 24.03 0 23.5849
BGFTX.US BGFTX 20210202 0 23.98 23.98 23.98 23.98 0 23.5743
BGFV.US Big 5 Sporting Goods Corporation 20210202 0 14.38 14.64 13.1206 14.01 1105434 12.683 down down correct
BGFVX.US BGFVX 20210202 0 25.04 25.04 25.04 25.04 0 24.6156
BGNE.US BeiGene Ltd 20210202 0 347.72 352.98 338.39 352.05 208500 352.05 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210202 0 1.15 1.18 1.13 1.17 2370500 1.17 up down incorrect
BHF.US Brighthouse Financial Inc 20210202 0 36.64 37.51 36.63 37.17 619300 37.17 up up correct
BHFAL.US Brighthouse Financial Inc 20210202 0 26.67 26.96 26.61 26.96 20383 25.4283 up down incorrect
BHFAN.US Brighthouse Financial Inc 20210202 0 25.6667 25.9786 25.6232 25.75 50273 24.3272 up up correct
BHFAO.US Brighthouse Financial Inc 20210202 0 27.67 27.9873 27.65 27.93 30101 26.2856 up up correct
BHFAP.US Brighthouse Financial Inc 20210202 0 27.46 27.68 27.45 27.68 24622 26.0527 up up correct
BHSE.US Bull Horn Holdings Corp 20210202 0 10.07 10.25 10.07 10.22 28200 10.22 up up correct
BHSEU.US Bull Horn Holdings Corp 20210202 0 10.81 10.82 10.81 10.82 400 10.82 up up correct
BHSEW.US Bull Horn Holdings Corp 20210202 0 1.09 1.14 1.05 1.14 34971 1.14 up up correct
BHTG.US BioHiTech Global Inc 20210202 0 1.61 1.65 1.53 1.58 457900 1.58 down down correct
BIDU.US Baidu Inc 20210202 0 245.09 250.87 242.88 250.52 4861279 250.52 up up correct
BIGC.US BigCommerce Holdings Inc 20210202 0 79.98 79.99 73.01 78.49 2196654 78.49 down up incorrect
BIIB.US Biogen Inc 20210202 0 281.3 282.5 276.83 277.72 1194036 277.72 down down correct
BILI.US Bilibili Inc 20210202 0 127.99 131.99 121.62 129.98 6234400 129.98 up up correct
BIMI.US BIMI International Medical Inc 20210202 0 1.96 1.97 1.87 1.91 461469 1.91 down down correct
BIOC.US Biocept Inc 20210202 0 6.17 6.25 5.86 6.06 349930 6.06 down down correct
BIOL.US BIOLASE Inc 20210202 0 1.07 1.11 1.02 1.09 18583891 1.09 up up correct
BIOTU.US Biotech Acquisition Company 20210202 0 10.41 10.46 10.381 10.4 60900 10.4 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210202 0 7.68 8 7.68 7.86 48000 7.86 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210202 0 3.45 3.74 3.33 3.59 1600022 3.59 up up correct
BIVI.US BioVie Inc 20210202 0 39.03 40 37.9 38.69 103057 38.69 down down correct
BJRI.US BJ's Restaurants Inc 20210202 0 47.45 47.83 45.585 46.3 264289 46.3 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210202 0 3.15 3.29 3.1101 3.19 614971 2.8901 up up correct
BKEP.US Blueknight Energy Partners L.P 20210202 0 2.01 2.0283 1.99 2.02 143359 1.913 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210202 0 7.04 7.05 7 7.05 35007 6.4367 up up correct
BKNG.US Booking Holdings Inc 20210202 0 2035 2112.9099 2025.41 2065.53 440700 2065.53 up up correct
BKR.US Baker Hughes Company 20210202 0 20.81 20.98 20.31 20.39 4098596 19.7678 down down correct
BKSC.US Bank of South Carolina Corporation 20210202 0 16.3 16.4 16.25 16.4 8340 15.8055 up down incorrect
BKYI.US BIO 20210202 0 3.93 4.03 3.8299 3.97 392034 3.97 up up correct
BL.US BlackLine Inc 20210202 0 137.1 141.63 136.25 138.79 401000 138.79 up up correct
BLBD.US Blue Bird Corporation 20210202 0 20.83 20.87 20.4 20.77 93395 20.77 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210202 0 3.27 3.27 3.27 3.27 0 3.27
BLCM.US Bellicum Pharmaceuticals Inc 20210202 0 4.38 4.38 4 4.21 639000 4.21 down down correct
BLCT.US BlueCity Holdings Limited 20210202 0 10.14 10.25 9.84 10.24 177000 10.24 up up correct
BLDE.US Blade Air Mobility Inc 20210202 0 15.84 16.18 15.24 15.5 920900 15.5 down down correct
BLDEW.US Blade Air Mobility Inc 20210202 0 4 4 3.66 3.72 110535 3.72 down down correct
BLDP.US Ballard Power Systems Inc 20210202 0 35.88 36.56 34.99 36.51 4237900 36.51 up up correct
BLFS.US BioLife Solutions Inc 20210202 0 40.2 41.21 39.23 41.16 224508 41.16 up up correct
BLI.US Berkeley Lights Inc 20210202 0 72.71 79.22 72.485 77.18 1542800 77.18 up up correct
BLIN.US Bridgeline Digital Inc 20210202 0 3.68 4.4 3.53 3.88 770600 3.88 up up correct
BLKB.US Blackbaud Inc 20210202 0 67.18 67.705 65.6779 67.27 472779 67.27 up up correct
BLMN.US Bloomin' Brands Inc 20210202 0 21.98 22.2198 21.6201 21.98 1654471 21.98
BLNK.US Blink Charging Co 20210202 0 48.76 50.4 43.8 47.97 18943180 47.97 down down correct
BLNKW.US BLNKW 20210202 0 44.67 45.8 40.01 43.59 43607 43.59 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210202 0 7.22 7.22 7 7.1 28585 7.1 down down correct
BLRX.US BioLineRx Ltd 20210202 0 2.9 3.08 2.88 2.95 3124500 2.95 up up correct
BLSA.US BCLS Acquisition Corp 20210202 0 11.22 11.25 11.15 11.15 61000 11.15 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210202 0 10.59 10.65 10.53 10.54 35500 10.54 down down correct
BLU.US BELLUS Health Inc 20210202 0 3.58 3.66 3.435 3.66 774271 3.66 up up correct
BLUCX.US Bluestone Community Development Fund 20210202 0 10.05 10.05 10.05 10.05 0 9.852
BLUE.US bluebird bio Inc 20210202 0 45.9772 46.8767 45.3291 46.387 1368598 30.0434 up up correct
BMRA.US Biomerica Inc 20210202 0 6.89 7.15 6.755 6.94 189134 6.94 up up correct
BMRC.US Bank of Marin Bancorp 20210202 0 38.23 38.8 38.06 38.13 17861 37.1513 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210202 0 84 84.08 82.64 83.19 1439945 83.19 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210202 0 32.39 32.81 31.85 32.51 74598 31.8978 up up correct
BNFT.US Benefitfocus Inc 20210202 0 12.79 13.23 12.6 12.84 252550 12.84 up down incorrect
BNGO.US Bionano Genomics Inc 20210202 0 12.49 12.7 11.35 12.02 61687141 12.02 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210202 0 6.96 7.075 6.32 6.98 257338 6.98 up up correct
BNR.US Burning Rock Biotech Limited 20210202 0 30.39 32.48 30.38 31.15 525700 31.15 up up correct
BNSO.US Bonso Electronics International Inc 20210202 0 6.2 7.3 6.08 6.42 218602 6.42 up up correct
BNTC.US Benitec Biopharma Inc 20210202 0 4.19 4.37 4.14 4.16 220590 4.16 down down correct
BNTX.US BioNTech SE 20210202 0 115 115.88 110.56 114.76 1906700 114.76 down down correct
BOCH.US Bank of Commerce Holdings 20210202 0 10.19 10.2 10.06 10.2 25354 10.0664 up up correct
BOKF.US BOK Financial Corporation 20210202 0 76.42 77.32 75.7 76.71 142876 74.9866 up up correct
BOMN.US Boston Omaha Corporation 20210202 0 31.51 34.8 31 34.07 385100 34.07 up up correct
BOOM.US DMC Global Inc 20210202 0 56.95 57.27 55.2601 57 127981 57 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210202 0 2.55 2.59 2.45 2.54 107900 2.54 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20210202 0 13.93 13.93 13.36 13.44 1505 12.0045 down down correct
BOXL.US Boxlight Corporation 20210202 0 2.26 2.29 2.15 2.24 2740400 2.24 down down correct
BPMC.US Blueprint Medicines Corporation 20210202 0 100.29 103.24 99.59 100.35 468640 100.35 up up correct
BPOP.US Popular Inc 20210202 0 59.91 62.13 59.55 61.21 937681 59.8158 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210202 0 25.8 25.835 25.63 25.75 4470 25.0655 down down correct
BPRN.US The Bank of Princeton 20210202 0 23.2 24.36 23.2 24.26 7040 23.7202 up up correct
BPTH.US Bio 20210202 0 4.5 4.5677 4.31 4.39 197098 4.39 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210202 0 17.08 17.31 17 17.29 2580800 16.789 up up correct
BPYPN.US Brookfield Property Partners L.P 20210202 0 23.305 23.59 23.305 23.42 15300 22.0369 up up correct
BPYPO.US Brookfield Property Partners L.P 20210202 0 24.25 24.41 24 24.15 60800 22.6716 down down correct
BPYPP.US Brookfield Property Partners L.P 20210202 0 24.8 24.825 24.59 24.68 16900 23.1556 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210202 0 2.22 2.22 2.09 2.18 1355594 2.18 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210202 0 10.65 10.7 10.53 10.55 227300 10.55 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210202 0 0.3241 0.335 0.3 0.3 131602 0.3 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210202 0 1.26 1.3 1.22 1.24 380488 1.24 down down correct
BRID.US Bridgford Foods Corporation 20210202 0 16.8 16.8 16.28 16.65 1920 16.65 down down correct
BRKL.US Brookline Bancorp Inc 20210202 0 12.93 12.99 12.68 12.89 369775 12.491 down down correct
BRKR.US Bruker Corporation 20210202 0 58.39 59.29 57.15 57.155 881524 57.0321 down down correct
BRKS.US Brooks Automation Inc 20210202 0 81.4 85.33 78.66 84.56 997616 84.2739 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210202 0 0.47 0.47 0.36 0.4696 9240 0.4696 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210202 0 11.31 11.31 11.31 11.31 100 11.31
BRLIW.US Brilliant Acquisition Corporation 20210202 0 0.9 0.94 0.8898 0.93 60450 0.93 up up correct
BROG.US Brooge Energy Limited 20210202 0 10.83 10.9 10.78 10.79 15700 10.79 down down correct
BROGW.US Brooge Energy Limited 20210202 0 0.94 0.94 0.919 0.919 13037 0.919 down down correct
BRP.US BRP Group Inc 20210202 0 24.774 25.99 23.785 25.94 425200 25.94 up up correct
BRQS.US Borqs Technologies Inc 20210202 0 1.37 1.4 1.3 1.39 9912879 1.39 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210202 0 0.0097 0.0113 0.0097 0.0107 26158956 42.8 up up correct
BRY.US Berry Corporation 20210202 0 4.21 4.235 4.05 4.06 274901 3.9442 down down correct
BSBK.US Bogota Financial Corp 20210202 0 9.03 9.12 9.02 9.1 11400 9.1 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210202 0 20.1 20.48 19.56 20.25 82738 19.787 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210202 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20210202 0 4.58 4.74 4.45 4.51 276900 4.51 down up incorrect
BSQR.US BSQUARE Corporation 20210202 0 1.63 1.72 1.63 1.67 62300 1.67 up up correct
BSRR.US Sierra Bancorp 20210202 0 22.03 22.72 21.795 22.45 98533 21.8846 up up correct
BSVN.US Bank7 Corp 20210202 0 15.5915 15.6 15.2782 15.6 4141 15.2471 up up correct
BSY.US Bentley Systems Incorporated 20210202 0 43.34 45.13 42.64 44.9 606543 44.799 up up correct
BTAI.US BioXcel Therapeutics Inc 20210202 0 52 53.19 48.74 50.69 893700 50.69 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210202 0 11.36 11.49 11.14 11.42 1751400 11.42 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210202 0 12.73 13.02 12.6 12.81 13100 12.81 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210202 0 2.71 2.87 2.6602 2.71 505813 2.71
BTB.US Bit Brother Limited 20210202 0 2.12 2.13 2.04 2.08 179800 2.08 down down correct
BTBT.US Bit Digital Inc 20210202 0 18.32 19.39 17.58 18.54 3838800 18.54 up down incorrect
BTCS.US BTCS Inc. Common Stock 20210202 0 1.62 1.64 1.47 1.58 120639 15.8 down down correct
BTCY.US Biotricity Inc. Common Stock 20210202 0 1.17 1.25 1.16 1.19 22300 1.19 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210202 0 12.85 12.85 12.26 12.58 1115800 12.58 down down correct
BTRS.US BTRS Holdings Inc 20210202 0 16.54 17 16.33 16.88 423512 16.88 up up correct
BTRSW.US BTRS Holdings Inc 20210202 0 4.55 5.19 4.48 5.13 122596 5.13 up down incorrect
BTWN.US Bridgetown Holdings Limited 20210202 0 14.57 17.1799 14.03 16.97 5857307 16.97 up up correct
BTWNU.US Bridgetown Holdings Limited 20210202 0 15.25 18.792 15.25 18.53 515400 18.53 up up correct
BTWNW.US Bridgetown Holdings Limited 20210202 0 4.25 5.11 4.15 5 1136800 5 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210202 0 4.12 7.16 4.12 6.38 15598542 12.76 up up correct
BUSE.US First Busey Corporation 20210202 0 21.25 21.595 21.11 21.52 295100 20.9309 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210202 0 4.89 4.92 4.55 4.61 720500 4.61 down down correct
BWAC.US Better World Acquisition Corp 20210202 0 10.32 10.49 10.28 10.49 112100 10.49 up up correct
BWACU.US Better World Acquisition Corp 20210202 0 11.6 11.94 11.6 11.81 4800 11.81 up up correct
BWACW.US Better World Acquisition Corp 20210202 0 1.5 1.685 1.41 1.48 405716 1.48 down down correct
BWAY.US BrainsWay Ltd 20210202 0 8.04 8.4 8.04 8.2 24000 8.2 up up correct
BWB.US Bridgewater Bancshares Inc 20210202 0 13.7 14 13.54 13.89 74600 13.89 up up correct
BWEN.US Broadwind Inc 20210202 0 9.35 9.8 9.33 9.45 398900 9.45 up down incorrect
BWFG.US Bankwell Financial Group Inc 20210202 0 19.34 19.95 19.34 19.43 17771 18.9804 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210202 0 38 38.782 37.02 37.74 34500 35.9631 down down correct
BXRX.US Baudax Bio Inc 20210202 0 1.3 1.48 1.29 1.42 5926823 1.42 up up correct
BYFC.US Broadway Financial Corporation 20210202 0 2.16 2.18 2.08 2.11 313177 2.11 down down correct
BYND.US Beyond Meat Inc 20210202 0 178.26 178.425 163.02 167.16 5385569 167.16 down up incorrect
BYRN.US Byrna Technologies Inc 20210202 0 13.5 14.05 13.2 13.9 20380 13.9 up down incorrect
BYSI.US BeyondSpring Inc 20210202 0 12.64 12.9 12.27 12.82 253300 12.82 up up correct
BZUN.US Baozun Inc 20210202 0 41.47 42.2 37.69 39.11 2259093 39.11 down down correct
CAAS.US China Automotive Systems Inc 20210202 0 6.36 6.43 6.08 6.26 152562 6.26 down down correct
CABA.US Cabaletta Bio Inc 20210202 0 13.14 13.14 12.38 12.97 89000 12.97 down down correct
CAC.US Camden National Corporation 20210202 0 38.38 38.4 37.65 38.29 44450 37.4202 down down correct
CACC.US Credit Acceptance Corporation 20210202 0 355.39 356.16 323.3 331.54 528195 331.54 down down correct
CADCX.US CADCX 20210202 0 25.1 25.1 25.1 25.1 0 24.087
CADE.US PA 20210202 0 26.23 26.6 26.0274 26.34 14149 25.0165 up up correct
CADEX.US CADEX 20210202 0 25.17 25.17 25.17 25.17 0 24.1572
CADFX.US CION Ares Diversified Credit Fund W 20210202 0 25.36 25.36 25.36 25.36 0 24.3484
CADSX.US CADSX 20210202 0 25.26 25.26 25.26 25.26 0 24.2471
CADUX.US CADUX 20210202 0 25.32 25.32 25.32 25.32 0 24.3084
CADWX.US CADWX 20210202 0 25.2 25.2 25.2 25.2 0 24.1883
CAKE.US The Cheesecake Factory Incorporated 20210202 0 45.1475 45.4198 42.71 43.38 1548176 43.38 down up incorrect
CALA.US Calithera Biosciences Inc 20210202 0 2.92 2.99 2.87 2.97 904600 2.97 up up correct
CALB.US California BanCorp 20210202 0 13.4 13.75 13.25 13.56 18300 13.56 up up correct
CALM.US Cal 20210202 0 38.46 38.88 37.82 38.26 165677 38.2256 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210202 0 28.47 28.74 28.3 28.36 42900 28.36 down down correct
CAMP.US CalAmp Corp 20210202 0 10.73 10.9399 10.3 10.64 147134 10.64 down down correct
CAMT.US Camtek Ltd 20210202 0 25.22 26.37 25.02 25.87 217700 25.87 up down incorrect
CAN.US Canaan Inc 20210202 0 4.88 5.18 4.76 5.15 7300000 5.15 up up correct
CAPR.US Capricor Therapeutics Inc 20210202 0 6.53 6.86 6.42 6.59 659519 6.59 up up correct
CAR.US Avis Budget Group Inc 20210202 0 42.94 43.01 40.25 40.59 1220431 40.59 down down correct
CARA.US Cara Therapeutics Inc 20210202 0 18.76 19.05 18.25 18.79 318903 18.79 up up correct
CARE.US Carter Bankshares Inc 20210202 0 10.16 10.63 10.15 10.35 37700 10.35 up up correct
CARG.US CarGurus Inc 20210202 0 30.95 32.41 30.59 32.08 1434900 32.08 up up correct
CARV.US Carver Bancorp Inc 20210202 0 8.7 8.96 8.35 8.61 326602 8.61 down down correct
CASA.US Casa Systems Inc 20210202 0 7.97 8.09 7.77 8.04 233400 8.04 up down incorrect
CASH.US Meta Financial Group Inc 20210202 0 40.13 40.93 39.63 40.82 225194 40.6614 up up correct
CASI.US CASI Pharmaceuticals Inc 20210202 0 3.49 3.5 3.39 3.48 175400 3.48 down down correct
CASS.US Cass Information Systems Inc 20210202 0 41.52 42.65 40.89 41.98 69051 40.9483 up up correct
CASY.US Casey's General Stores Inc 20210202 0 186.12 192.53 184.92 188.51 274500 187.5501 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210202 0 3.64 3.69 3.23 3.27 4422753 19.62 down down correct
CATC.US Cambridge Bancorp 20210202 0 73.61 74.96 73.61 74.8 10367 72.7435 up down incorrect
CATY.US Cathay General Bancorp 20210202 0 35.1 35.65 34.615 35.43 337560 34.6095 up down incorrect
CBAN.US Colony Bankcorp Inc 20210202 0 13.8314 14.09 13.77 13.99 12695 13.7451 up up correct
CBAT.US CBAK Energy Technology Inc 20210202 0 7.3 7.76 7.13 7.47 5944699 7.47 up up correct
CBAY.US CymaBay Therapeutics Inc 20210202 0 5.7 5.72 5.46 5.58 784927 5.58 down down correct
CBFV.US CB Financial Services Inc 20210202 0 18.87 19.25 18.605 18.63 5918 17.8308 down down correct
CBIO.US Catalyst Biosciences Inc 20210202 0 6.055 6.06 5.74 5.84 319574 5.84 down down correct
CBLI.US Cleveland BioLabs Inc 20210202 0 4.86 5.09 4.81 5.04 162839 5.04 up up correct
CBNK.US Capital Bancorp Inc 20210202 0 15 15 14.55 14.56 27877 14.5014 down down correct
CBOE.US Cboe Global Markets Inc 20210202 0 95.98 98.66 95.98 97.49 912981 96.3428 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210202 0 140.805 140.805 138.375 139.49 255298 137.1887 down down correct
CBSH.US Commerce Bancshares Inc 20210202 0 68.65 68.65 67.53 68.21 432822 64.0291 down down correct
CBTX.US CBTX Inc 20210202 0 26.12 27.41 25.665 26.99 103398 26.6204 up up correct
CCAC.US WT 20210202 0 2.05 2.2 2.05 2.2 198249 2.2 up up correct
CCAP.US Crescent Capital BDC Inc 20210202 0 15.95 16.09 15.8 16 6700 14.5891 up down incorrect
CCB.US Coastal Financial Corporation 20210202 0 20.47 21.31 20.47 21.12 9800 21.12 up up correct
CCBG.US Capital City Bank Group Inc 20210202 0 23.07 23.49 22.975 23.25 63196 22.6959 up up correct
CCCC.US C4 Therapeutics Inc 20210202 0 38.9 44.45 36.89 42.53 224400 42.53 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210202 0 29.35 30.29 29.35 30.2 78844 28.0562 up up correct
CCEL.US Cryo 20210202 0 8.32 8.42 8.25 8.4 1100 8.4 up up correct
CCEP.US Coca 20210202 0 48.44 50.11 48.38 49.52 1420584 48.0759 up up correct
CCLFX.US CCLFX 20210202 0 10.44 10.44 10.44 10.44 0 9.8215
CCLP.US CSI Compressco LP 20210202 0 1.26 1.26 1.16 1.17 229635 1.156 down down correct
CCMP.US CMC Materials Inc 20210202 0 158.98 158.98 156.22 157.35 163009 155.4649 down up incorrect
CCNC.US Code Chain New Continent Limited 20210202 0 2.52 2.7 2.3 2.51 1009980 2.51 down down correct
CCNE.US CNB Financial Corporation 20210202 0 21.505 21.97 20.85 21.78 41810 21.1861 up up correct
CCNEP.US CNB Financial Corporation 20210202 0 26.22 26.575 26.2 26.5 10000 24.8331 up up correct
CCOI.US Cogent Communications Holdings Inc 20210202 0 58.56 59.3 58.055 58.9 319167 56.3403 up down incorrect
CCRN.US Cross Country Healthcare Inc 20210202 0 9.23 9.23 9 9.04 195506 9.04 down down correct
CCXI.US ChemoCentryx Inc 20210202 0 59.25 61.7975 58.037 61.59 427138 61.59 up up correct
CD.US Chindata Group Holdings Limited 20210202 0 17.25 18.1 17.08 17.77 673584 17.77 up up correct
CDAK.US Codiak BioSciences Inc 20210202 0 24.56 25.25 23.13 24.38 55000 24.38 down up incorrect
CDEV.US Centennial Resource Development Inc 20210202 0 2.72 3.04 2.67 2.95 15196600 2.95 up up correct
CDK.US CDK Global Inc 20210202 0 51.5 52.6198 51.18 52.12 477971 51.4287 up down incorrect
CDLX.US Cardlytics Inc 20210202 0 127.08 135.92 124.34 135.1 337000 135.1 up down incorrect
CDMO.US Avid Bioservices Inc 20210202 0 16.89 18.15 16.59 17.52 948200 17.52 up up correct
CDNA.US CareDx Inc 20210202 0 81.98 87.24 81.41 84.65 704799 84.65 up up correct
CDNS.US Cadence Design Systems Inc 20210202 0 135.33 136.46 134.815 135.72 1442158 135.72 up up correct
CDTX.US Cidara Therapeutics Inc 20210202 0 2.63 2.671 2.475 2.66 399400 2.66 up up correct
CDW.US CDW Corporation 20210202 0 138.74 142.4 138.37 141.44 713303 140.1004 up up correct
CDXC.US ChromaDex Corporation 20210202 0 4.85 4.85 4.74 4.79 203376 4.79 down down correct
CDXS.US Codexis Inc 20210202 0 24.93 27.8 24.93 27.54 2116800 27.54 up up correct
CDZI.US Cadiz Inc 20210202 0 11.2 11.29 11.14 11.23 100382 11.23 up down incorrect
CECE.US CECO Environmental Corp 20210202 0 7.25 7.36 7.07 7.28 146803 7.28 up down incorrect
CEDAX.US CEDAX 20210202 0 26.78 26.78 26.78 26.78 0 25.8762
CEDIX.US Destra International & Event 20210202 0 26.78 26.78 26.78 26.78 0 19.1933
CEDLX.US CEDLX 20210202 0 26.75 26.75 26.75 26.75 0 25.8946
CEDTX.US CEDTX 20210202 0 26.72 26.72 26.72 26.72 0 25.9062
CELC.US Celcuity Inc 20210202 0 14.99 15 14.547 14.84 7500 14.84 down up incorrect
CELH.US Celsius Holdings Inc 20210202 0 56 57.8 54 57.46 1274845 57.46 up up correct
CELU.US Celularity Inc 20210202 0 10.2 10.35 10.19 10.22 1701100 10.22 up up correct
CEMI.US Chembio Diagnostics Inc 20210202 0 7.4 7.44 6.94 7.3 977200 7.3 down down correct
CENT.US Central Garden & Pet Company 20210202 0 42.81 44.79 42.81 43.86 119700 43.86 up down incorrect
CENTA.US Central Garden & Pet Company 20210202 0 39.13 40.8 39.04 39.92 161042 39.92 up down incorrect
CENX.US Century Aluminum Company 20210202 0 9.88 10.97 9.75 10.57 2732659 10.57 up down incorrect
CERC.US Cerecor Inc 20210202 0 3.2 3.3 3.13 3.22 918625 3.22 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210202 0 12.76 13.57 12.7 13.15 367608 13.15 up up correct
CERN.US Cerner Corporation 20210202 0 80.54 82.06 80.435 80.48 1169541 79.5376 down down correct
CERS.US Cerus Corporation 20210202 0 6.96 7.45 6.91 7.29 2613955 7.29 up up correct
CERT.US Certara Inc 20210202 0 35.49 35.49 34.73 35.04 133800 35.04 down down correct
CETX.US Cemtrex Inc 20210202 0 1.8 1.82 1.71 1.74 853874 1.74 down down correct
CETXP.US Cemtrex Inc 20210202 0 2.2 2.2 2.11 2.2 2099 1.9954
CETXW.US Cemtrex Inc. Series 1 Warrant 20210202 0 0.1525 0.1525 0.1351 0.1351 14692 0.1351 down down correct
CEVA.US CEVA Inc 20210202 0 61 61.98 60.1601 61.52 189870 61.52 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210202 0 12.48 12.88 12.48 12.82 547190 12.82 up up correct
CFB.US CrossFirst Bankshares Inc 20210202 0 11.83 11.83 11.52 11.69 95700 11.69 down up incorrect
CFBK.US CF Bankshares Inc 20210202 0 17.375 17.56 17.375 17.53 5871 17.4408 up up correct
CFFI.US C&F Financial Corporation 20210202 0 39.75 39.75 38.84 39.4 4192 38.2047 down down correct
CFFN.US Capitol Federal Financial Inc 20210202 0 12.5 12.7 12.481 12.52 643929 11.8138 up down incorrect
CFFVU.US CF Acquisition Corp. V 20210202 0 10.61 10.8 10.55 10.65 113800 10.65 up up correct
CFIVU.US CF Acquisition Corp. IV 20210202 0 10.73 10.87 10.7 10.8 43200 10.8 up up correct
CFMS.US Conformis Inc 20210202 0 1.04 1.18 1.01 1.14 2511900 1.14 up up correct
CFRX.US ContraFect Corporation 20210202 0 5.05 5.24 4.97 5.18 151000 5.18 up up correct
CG.US The Carlyle Group Inc 20210202 0 32.79 33.74 32.79 33.48 1440963 32.7597 up up correct
CGBD.US TCG BDC Inc 20210202 0 11.05 11.54 10.95 11.44 258616 10.2488 up up correct
CGC.US Canopy Growth Corporation 20210202 0 40.59 42.84 40.5 41.715 7172000 41.715 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210202 0 24.22 24.22 24.22 24.22 0 23.4738
CGEM.US Cullinan Oncology Inc 20210202 0 33.89 35.34 33.89 34.23 94400 34.23 up up correct
CGEN.US Compugen Ltd 20210202 0 13.15 13.88 13.15 13.49 1308555 13.49 up up correct
CGNT.US Cognyte Software Ltd 20210202 0 33.45 33.5 23.75 28.01 14324511 28.01 down down correct
CGNX.US Cognex Corporation 20210202 0 84.07 85.36 83.82 85.26 766113 85.0029 up up correct
CGO.US Calamos Global Total Return Fund 20210202 0 15.1 15.52 15.1 15.29 43937 14.1814 up down incorrect
CGRN.US Capstone Green Energy Corporation 20210202 0 11.15 11.515 10.65 11.33 431746 11.33 up up correct
CHCI.US Comstock Holding Companies Inc 20210202 0 3.43 3.59 3.43 3.45 32739 3.45 up up correct
CHCO.US City Holding Company 20210202 0 70.81 71.44 70.46 71 41943 69.4085 up up correct
CHDN.US Churchill Downs Incorporated 20210202 0 199.69 206.46 198.185 205.96 157444 205.3286 up up correct
CHEF.US The Chefs' Warehouse Inc 20210202 0 27.64 27.96 26.73 27.83 628504 27.83 up up correct
CHEK.US Check 20210202 0 1.6 1.64 1.51 1.59 5274846 1.59 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210202 0 14 14.25 14 14.22 432201 13.1896 up up correct
CHKP.US Check Point Software Technologies Ltd 20210202 0 133.04 136.54 132.74 134.1 1794447 134.1 up up correct
CHMG.US Chemung Financial Corporation 20210202 0 34.32 34.57 33.4901 34.23 20593 33.3192 down down correct
CHNG.US Change Healthcare Inc 20210202 0 23.98 24 23.81 23.96 2274700 23.96 down down correct
CHNGU.US Change Healthcare Inc 20210202 0 80.482 80.482 80.482 80.482 0 77.2745
CHNR.US China Natural Resources Inc 20210202 0 1.73 1.8198 1.62 1.73 2668244 1.73
CHPM.US CHP Merger Corp 20210202 0 10.42 10.54 10.41 10.41 50300 10.41 down down correct
CHPMU.US CHP Merger Corp 20210202 0 10.81 10.829 10.81 10.829 3100 10.829 up up correct
CHPMW.US CHP Merger Corp 20210202 0 1.49 1.5 1.42 1.44 12810 1.44 down down correct
CHRS.US Coherus BioSciences Inc 20210202 0 17.68 17.72 17.09 17.38 2690961 17.38 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20210202 0 87.54 88.8 86.39 86.62 1289547 84.7294 down down correct
CHSCL.US CHS Inc 20210202 0 29 29.2025 29 29.0924 11372 27.2823 up up correct
CHSCM.US CHS Inc 20210202 0 27.65 27.74 27.46 27.74 7367 26.1118 up up correct
CHSCN.US CHS Inc 20210202 0 27.62 27.81 27.52 27.73 5652 26.0226 up down incorrect
CHSCO.US CHS Inc 20210202 0 28.4813 28.505 28.41 28.41 10631 26.5209 down down correct
CHSCP.US CHS Inc 20210202 0 29.94 29.99 29.815 29.87 20580 27.976 down down correct
CHTR.US Charter Communications Inc 20210202 0 597.69 625.31 595.91 616.7 1531164 616.7 up up correct
CHUY.US Chuy's Holdings Inc 20210202 0 36.1 37.21 35.5 36.15 96637 36.15 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210202 0 9.77 9.85 9.76 9.77 165187 9.0112
CHX.US ChampionX Corporation 20210202 0 15.55 15.9 15.32 15.615 820600 15.615 up up correct
CHY.US Calamos Convertible and High Income Fund 20210202 0 14.7 15.0527 14.7 15 503744 13.9116 up up correct
CIDM.US Cinedigm Corp 20210202 0 1.4 1.42 1.32 1.32 12211950 1.32 down down correct
CIGI.US Colliers International Group Inc 20210202 0 92.86 94.848 90.9 93.92 71991 93.7834 up up correct
CIH.US China Index Holdings Limited 20210202 0 2.14 2.17 2.14 2.17 65300 2.17 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210202 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210202 0 88.03 88.03 86.17 87.11 726400 85.2298 down up incorrect
CIVB.US Civista Bancshares Inc 20210202 0 18.45 18.95 17.95 18.11 52548 17.8092 down down correct
CIZN.US Citizens Holding Company 20210202 0 20.46 20.5889 19.66 19.8 24327 18.8261 down down correct
CJJD.US China Jo 20210202 0 1.15 1.17 1.12 1.13 659547 1.13 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210202 0 3.29 3.37 3.21 3.34 705600 3.34 up down incorrect
CLAR.US Clarus Corporation 20210202 0 16.76 17.06 16.38 16.9 283815 16.8243 up down incorrect
CLBK.US Columbia Financial Inc 20210202 0 15.95 15.995 15.6 15.86 122700 15.86 down down correct
CLBS.US Caladrius Biosciences Inc 20210202 0 2.1 2.12 1.95 2.04 910877 2.04 down down correct
CLBT.US Cellebrite DI 20210202 0 10.93 10.95 10.76 10.8 372100 10.8 down down correct
CLDX.US Celldex Therapeutics Inc 20210202 0 21.61 22.0802 20.81 21.76 527066 21.76 up up correct
CLEU.US China Liberal Education Holdings Limited 20210202 0 3.73 3.88 3.65 3.72 196100 3.72 down up incorrect
CLFD.US Clearfield Inc 20210202 0 33.55 33.88 31.05 31.81 240881 31.81 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210202 0 17.99 18.5 17.51 18.5 72300 18.5 up up correct
CLIR.US ClearSign Technologies Corporation 20210202 0 4 4.135 3.92 3.95 596726 3.95 down down correct
CLLS.US Cellectis S.A 20210202 0 29.44 30.08 28.78 28.89 368207 28.89 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210202 0 3.41 3.77 3.26 3.75 899379 3.75 up up correct
CLNE.US Clean Energy Fuels Corp 20210202 0 10.79 10.89 10.02 10.47 4281877 10.47 down down correct
CLNN.US Clene Inc 20210202 0 6.59 6.6 6.38 6.54 74773 6.54 down down correct
CLNNW.US Clene Inc 20210202 0 0.6 0.6 0.55 0.6 78310 0.6
CLOV.US Clover Health Investments Corp 20210202 0 14.37 14.4 13.91 13.97 11088930 13.97 down down correct
CLPS.US CLPS Incorporation 20210202 0 3.48 3.6 3.39 3.46 129118 3.46 down down correct
CLPT.US ClearPoint Neuro Inc 20210202 0 23.95 24.59 23.31 23.31 134400 23.31 down down correct
CLRB.US Cellectar Biosciences Inc 20210202 0 2 2.1 1.94 2.09 2113900 2.09 up down incorrect
CLRMU.US Clarim Acquisition Corp 20210202 0 10.36 10.45 10.26 10.31 185000 10.31 down down correct
CLRO.US ClearOne Inc 20210202 0 2.98 2.99 2.77 2.85 47500 2.85 down up incorrect
CLSD.US Clearside Biomedical Inc 20210202 0 3.12 3.26 3.07 3.25 456600 3.25 up up correct
CLSK.US CleanSpark Inc 20210202 0 25.88 26.57 24.81 26.27 1234850 26.27 up up correct
CLSN.US Celsion Corporation 20210202 0 1.48 1.48 1.38 1.39 6103962 1.39 down down correct
CLVR.US Clever Leaves Holdings Inc 20210202 0 8.96 10.97 8.96 10.48 3108900 10.48 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210202 0 1.96 2.28 1.96 2.21 833500 2.21 up up correct
CLVS.US Clovis Oncology Inc 20210202 0 8.32 8.34 7.64 8.17 8097290 8.17 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210202 0 2.706 2.781 2.658 2.7 30567 2.5564 down down correct
CLXT.US Calyxt Inc 20210202 0 10.83 10.9 9.17 9.83 471900 9.83 down up incorrect
CMBM.US Cambium Networks Corporation 20210202 0 38.72 39.62 36.16 36.28 284800 36.28 down down correct
CMCO.US Columbus McKinnon Corporation 20210202 0 46.2 46.77 45.46 46.55 99719 46.3155 up up correct
CMCSA.US Comcast Corporation 20210202 0 50.35 51.475 50.07 51.18 17361410 50.5051 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20210202 0 13.79 14.47 13.79 13.92 12825 13.4358 up up correct
CMCTP.US CIM Commercial Trust Corporation 20210202 0 23.41 23.41 23.4 23.4 1500 22.1121 down down correct
CME.US CME Group Inc 20210202 0 189.45 193.64 189.22 192.01 1628643 186.1123 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210202 0 16.79 17.18 16.65 16.74 679300 16.74 down down correct
CMII.US CM Life Sciences II Inc 20210202 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210202 0 8.82 8.93 8.57 8.74 84400 8.74 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210202 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210202 0 39.5536 39.68 37.6 39.2 9776 39.2 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210202 0 16 16 15.1 15.5 15700 15.5 down down correct
CMPR.US Cimpress plc 20210202 0 92.24 93.49 87.63 91.85 128614 91.85 down down correct
CMPS.US COMPASS Pathways plc 20210202 0 42.69 43.66 42.01 42.76 252561 42.76 up up correct
CMRX.US Chimerix Inc 20210202 0 8.99 9.55 8.555 9.49 1103762 9.49 up up correct
CMTL.US Comtech Telecommunications Corp 20210202 0 22.5 22.66 21.81 22.33 176783 22.0437 down down correct
CNBKA.US Century Bancorp Inc 20210202 0 83 83.91 82.2366 82.5 15293 82.1117 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210202 0 7.46 7.68 6.95 6.97 1277900 6.97 down down correct
CNDT.US Conduent Incorporated 20210202 0 5.01 5.172 4.975 5.09 1920000 5.09 up up correct
CNET.US ZW Data Action Technologies Inc 20210202 0 2.47 2.4876 2.4 2.45 660793 2.45 down up incorrect
CNFR.US Conifer Holdings Inc 20210202 0 3.2 3.22 3.15 3.19 32000 3.19 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210202 0 24.49 24.49 22.18 23.88 4771 22.3033 down down correct
CNNB.US Cincinnati Bancorp Inc 20210202 0 11.96 11.96 11.92 11.92 600 11.92 down down correct
CNOB.US ConnectOne Bancorp Inc 20210202 0 22.2 22.63 21.88 22.55 116066 22.2064 up down incorrect
CNRLX.US CNRLX 20210202 0 11.6 11.6 11.6 11.6 0 11.6
CNROX.US CNROX 20210202 0 10.65 10.65 10.65 10.65 0 9.8779
CNSL.US Consolidated Communications Holdings Inc 20210202 0 5.8 5.8791 5.44 5.46 485047 5.46 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210202 0 2.04 2.13 1.88 2.03 4972300 2.03 down down correct
CNTG.US Centogene N.V 20210202 0 11.49 11.49 11.01 11.4 39300 11.4 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210202 0 189 189 189 189 39700 189
CNTY.US Century Casinos Inc 20210202 0 7.21 7.92 7.2 7.87 679867 7.87 up up correct
CNXC.US Concentrix Corporation 20210202 0 111.41 114.43 110.6 112.01 129000 111.858 up up correct
CNXN.US PC Connection Inc 20210202 0 48.99 49.22 47.85 48.01 93821 47.0434 down up incorrect
COCP.US Cocrystal Pharma Inc 20210202 0 1.8 1.83 1.68 1.74 2534797 1.74 down down correct
CODA.US Coda Octopus Group Inc 20210202 0 7.42 8.23 7.15 8.14 258017 8.14 up down incorrect
CODX.US Co 20210202 0 14.95 15.1 13.25 13.89 2072343 13.89 down down correct
COFS.US ChoiceOne Financial Services Inc 20210202 0 25.69 26.78 25.69 25.93 7663 25.0099 up up correct
COGT.US Cogent Biosciences Inc 20210202 0 9.24 9.56 8.84 9.37 791086 9.37 up up correct
COHR.US Coherent Inc 20210202 0 200.59 200.59 189.43 191.94 383890 191.94 down up incorrect
COHU.US Cohu Inc 20210202 0 42.99 43.76 42.01 43.41 419871 43.41 up up correct
COKE.US Coca 20210202 0 269.49 272.96 269.36 269.74 18309 269.1907 up up correct
COLB.US Columbia Banking System Inc 20210202 0 40.43 40.49 39.32 40.33 183409 39.2109 down down correct
COLL.US Collegium Pharmaceutical Inc 20210202 0 23 23.88 22.59 23.49 249823 23.49 up up correct
COLM.US Columbia Sportswear Company 20210202 0 91.84 92.54 90.62 90.99 353779 90.0847 down down correct
COMM.US CommScope Holding Company Inc 20210202 0 15.5 15.51 14.93 15.24 1280924 15.24 down down correct
COMS.US COMSovereign Holding Corp 20210202 0 4.6 4.9811 4.3 4.63 1125539 4.63 up down incorrect
COMSW.US COMSovereign Holding Corp 20210202 0 1.24 1.29 1.15 1.22 143508 1.22 down down correct
CONE.US CyrusOne Inc 20210202 0 76.5 76.8595 75.31 76.14 742605 74.5306 down up incorrect
CONN.US Conn's Inc 20210202 0 16 16.03 14.3 14.49 474397 14.49 down down correct
CONX.US CONX Corp 20210202 0 10.43 10.52 10.43 10.48 244400 10.48 up up correct
CONXU.US CONX Corp 20210202 0 10.87 10.95 10.87 10.9 61800 10.9 up up correct
CONXW.US CONX Corp 20210202 0 1.82 1.84 1.73 1.8 132464 1.8 down down correct
COOLU.US Corner Growth Acquisition Corp 20210202 0 10.55 10.64 10.45 10.62 219200 10.62 up up correct
COOP.US Mr. Cooper Group Inc 20210202 0 27.65 28.68 27.4 28.21 613700 28.21 up up correct
CORE.US Core 20210202 0 31.19 31.97 30.71 31.6 208583 31.3126 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20210202 0 29.92 30.1 29.32 29.93 472356 29.93 up up correct
COST.US Costco Wholesale Corporation 20210202 0 351.76 357.7 350.72 355.58 1905007 352.8872 up up correct
COUP.US Coupa Software Incorporated 20210202 0 317.57 333.36 317.5 332.33 1003364 332.33 up up correct
COWN.US Cowen Inc 20210202 0 26.46 26.97 26.07 26.83 417120 26.5532 up up correct
COWNL.US Cowen Group Inc 20210202 0 27.125 27.18 26.99 27.04 7433 25.1719 down down correct
CPHC.US Canterbury Park Holding Corporation 20210202 0 13.25 13.25 13.25 13.25 400 13.25
CPIX.US Cumberland Pharmaceuticals Inc 20210202 0 3.24 3.25 3.11 3.21 16400 3.21 down down correct
CPLP.US Capital Product Partners L.P 20210202 0 9.2 9.35 9.02 9.32 78331 9.1013 up up correct
CPRDX.US CPRDX 20210202 0 10.2 10.2 10.2 10.2 0 9.7878
CPREX.US CPREX 20210202 0 10.2 10.2 10.2 10.2 0 9.7719
CPRSX.US CPRSX 20210202 0 10.2 10.2 10.2 10.2 0 9.8413
CPRT.US Copart Inc 20210202 0 111.81 114.35 111.47 113.96 1140968 113.96 up up correct
CPRTX.US CPRTX 20210202 0 10.19 10.19 10.19 10.19 0 9.8265
CPRX.US Catalyst Pharmaceuticals Inc 20210202 0 4 4.23 3.9419 4.23 3416764 4.23 up down incorrect
CPSH.US CPS Technologies Corporation 20210202 0 7.13 7.27 6.76 6.94 1512149 6.94 down down correct
CPSI.US Computer Programs and Systems Inc 20210202 0 31.24 31.46 30.72 31.37 74600 31.37 up up correct
CPSS.US Consumer Portfolio Services Inc 20210202 0 4.1 4.34 4.01 4.05 71900 4.05 down down correct
CPTAG.US Capitala Finance Corp 20210202 0 24.51 24.59 24.35 24.53 7045 23.1744 up down incorrect
CPTAL.US Capitala Finance Corp 20210202 0 24.75 24.78 24.6 24.685 4951 23.2591 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210202 0 17.89 18.18 17.89 17.94 46900 16.5392 up up correct
CRAI.US CRA International Inc 20210202 0 55.17 55.94 53.95 55.4 21722 54.6958 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210202 0 2.45 2.8 2 2.58 67144100 2.58 up up correct
CRDF.US Cardiff Oncology Inc 20210202 0 11.9 13.34 11.57 12.99 4303451 12.99 up down incorrect
CRDFX.US CRDFX 20210202 0 24.23 24.23 24.23 24.23 0 23.4845
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210202 0 24.22 24.22 24.22 24.22 0 23.0915
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210202 0 3.12 3.25 3.12 3.18 133398 3.18 up up correct
CRDLX.US CRDLX 20210202 0 24.22 24.22 24.22 24.22 0 23.4755
CRDTX.US Griffin Inst Access Credit Fund CL A 20210202 0 24.22 24.22 24.22 24.22 0 23.4748
CREDX.US CREDX 20210202 0 10.45 10.45 10.45 10.45 0 9.9915
CREG.US China Recycling Energy Corporation 20210202 0 7.2 7.59 7.0316 7.18 269961 7.18 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210202 0 5.2 5.31 5.08 5.14 176126 5.14 down down correct
CREX.US Creative Realities Inc 20210202 0 1.75 1.75 1.62 1.7 163953 1.7 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20210202 0 0.2398 0.2398 0.205 0.2301 28407 0.2301 down down correct
CRIS.US Curis Inc 20210202 0 10.74 10.75 10.1 10.36 1111402 10.36 down down correct
CRKN.US Crown ElectroKinetics Corp 20210202 0 5.02 5.29 5 5.08 157400 5.08 up up correct
CRMD.US CorMedix Inc 20210202 0 9.76 12.78 9.2517 11.72 4440469 11.72 up up correct
CRMT.US America's Car 20210202 0 120.47 125.53 120.16 124.59 39100 124.59 up down incorrect
CRNC.US Cerence Inc 20210202 0 118.23 118.73 113 117.94 458900 117.94 down down correct
CRNT.US Ceragon Networks Ltd 20210202 0 4.82 4.9 4.56 4.75 2688700 4.75 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210202 0 14.3 14.99 14.03 14.78 94200 14.78 up up correct
CRON.US Cronos Group Inc 20210202 0 10.35 11.6 10.2 11.35 9871800 11.35 up up correct
CROX.US Crocs Inc 20210202 0 73.72 76.09 73.32 75.46 1425084 75.46 up up correct
CRSP.US CRISPR Therapeutics AG 20210202 0 170.245 172.97 167.51 168.15 2211000 168.15 down down correct
CRSR.US Corsair Gaming Inc 20210202 0 38.2 39.264 37.12 38.29 3476800 38.29 up up correct
CRTD.US Creatd Inc 20210202 0 3.94 4.04 3.9 3.92 55157 3.92 down down correct
CRTO.US Criteo S.A 20210202 0 19.85 21.26 19.83 20.8 762021 20.8 up down incorrect
CRTX.US Cortexyme Inc 20210202 0 36.75 36.99 35.49 36.11 219400 36.11 down down correct
CRUS.US Cirrus Logic Inc 20210202 0 91.348 94.32 89.53 89.91 2580236 89.91 down down correct
CRVL.US CorVel Corporation 20210202 0 102.28 102.77 101.21 102.56 18400 102.56 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210202 0 4.06 4.3 3.88 4.13 993900 4.13 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20210202 0 218.53 221.47 212.53 219.64 3584306 219.64 up up correct
CRWS.US Crown Crafts Inc 20210202 0 7.77 7.97 7.7401 7.97 23315 7.2829 up up correct
CSBR.US Champions Oncology Inc 20210202 0 11.3 11.48 10.86 11.48 15570 11.48 up up correct
CSCO.US Cisco Systems Inc 20210202 0 45.52 45.94 45.43 45.83 16520930 44.8881 up up correct
CSCW.US Color Star Technology Co. Ltd 20210202 0 0.84 0.84 0.7903 0.819 2694914 0.819 down down correct
CSGP.US CoStar Group Inc 20210202 0 935.88 936.5965 897.56 920.41 408460 92.041 down up incorrect
CSGS.US CSG Systems International Inc 20210202 0 44.42 44.49 43.86 44.46 187571 43.5394 up up correct
CSII.US Cardiovascular Systems Inc 20210202 0 43.88 45.82 42.96 43.11 360998 43.11 down up incorrect
CSIQ.US Canadian Solar Inc 20210202 0 56.9 58.1299 55.64 57.77 1471177 57.77 up down incorrect
CSPI.US CSP Inc 20210202 0 10.7 10.8 10.25 10.25 9900 10.25 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210202 0 16.09 16.19 15.95 16.05 248282 14.994 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210202 0 24.82 27 24.82 26.48 51700 26.48 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210202 0 25.71 25.71 25.71 25.71 200 23.469
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210202 0 25.89 25.89 25.71 25.81 5831 23.7976 down down correct
CSTE.US Caesarstone Ltd 20210202 0 12.98 13.15 12.8 12.96 61766 12.6865 down down correct
CSTL.US Castle Biosciences Inc 20210202 0 72.18 82.9 71.41 81.31 506700 81.31 up up correct
CSTR.US Capstar Financial Holdings Inc 20210202 0 15 15.37 14.905 15.12 48032 14.943 up up correct
CSWC.US Capital Southwest Corporation 20210202 0 18.28 18.9 18.22 18.83 454199 17.0427 up up correct
CSWI.US CSW Industrials Inc 20210202 0 123.27 124.58 121.54 122.8 29371 122.3692 down down correct
CSX.US CSX Corporation 20210202 0 87.57 90.16 87.15 89.64 3945209 29.5468 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210202 0 10.5 10.69 10.35 10.4 55000 10.4 down up incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20210202 0 10.73 10.9 10.73 10.85 85800 10.85 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210202 0 1.85 1.85 1.71 1.75 61137 1.75 down down correct
CTAS.US Cintas Corporation 20210202 0 328.57 334.03 326.19 331.22 560234 328.2638 up up correct
CTBI.US Community Trust Bancorp Inc 20210202 0 37.41 37.88 37.0819 37.8 34835 36.4514 up up correct
CTG.US Computer Task Group Incorporated 20210202 0 6.39 6.65 6.31 6.45 25900 6.45 up down incorrect
CTHR.US Charles & Colvard Ltd 20210202 0 1.83 2.15 1.78 2.1 5414500 2.1 up up correct
CTIB.US Yunhong CTI Ltd 20210202 0 1.97 2.0522 1.97 2.03 163866 2.03 up down incorrect
CTIC.US CTI BioPharma Corp 20210202 0 3.34 3.42 3.32 3.39 406962 3.39 up down incorrect
CTLP.US Cantaloupe Inc 20210202 0 9.98 10.27 9.91 10.15 119093 10.15 up up correct
CTMX.US CytomX Therapeutics Inc 20210202 0 7.56 7.79 7.36 7.68 1386300 7.68 up down incorrect
CTRE.US CareTrust REIT Inc 20210202 0 23.45 23.5 23.15 23.34 287519 22.2624 down down correct
CTRM.US Castor Maritime Inc 20210202 0 0.6869 0.693 0.615 0.6453 15797170 6.453 down down correct
CTRN.US Citi Trends Inc 20210202 0 58.93 60.45 57.88 59.63 113902 59.63 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20210202 0 78.86 80.835 78.86 80.05 2738907 79.0438 up up correct
CTSO.US Cytosorbents Corporation 20210202 0 10.62 11.3 10.54 11.24 487996 11.24 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210202 0 1.18 1.32 1.18 1.29 2336200 1.29 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210202 0 0.5917 0.7099 0.5917 0.7099 2056 0.7099 up up correct
CTXS.US Citrix Systems Inc 20210202 0 132.63 134.495 131.23 133.12 1285132 131.2552 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210202 0 5.5112 5.6663 5.3665 5.625 44138 4.7386 up up correct
CUE.US Cue Biopharma Inc 20210202 0 14.7 15.2 14.454 14.88 214100 14.88 up up correct
CUEN.US Cuentas Inc 20210202 0 3.4 3.95 3 3.87 543999 3.87 up up correct
CUENW.US Cuentas Inc 20210202 0 0.46 1.45 0.46 1 148257 1 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210202 0 24.5 24.5 24.5 24.5 0 24.5
CURI.US CuriosityStream Inc 20210202 0 17.735 17.8 16.2 16.5 2049800 16.5 down down correct
CURIW.US CuriosityStream Inc 20210202 0 5.75 6.28 5.26 5.69 372299 5.69 down down correct
CUTR.US Cutera Inc 20210202 0 24.53 26.83 24.34 26.62 85796 26.62 up up correct
CVAC.US CureVac N.V 20210202 0 99.5 100.38 96 98.7 842500 98.7 down down correct
CVBF.US CVB Financial Corp 20210202 0 20 20.29 19.75 20.02 400211 19.353 up up correct
CVCO.US Cavco Industries Inc 20210202 0 199.3 209.65 198 204 56800 204 up up correct
CVCY.US Central Valley Community Bancorp 20210202 0 18.31 18.55 16.92 17.1 36275 16.6964 down down correct
CVET.US Covetrus Inc 20210202 0 35.28 35.965 33.84 33.99 610500 33.99 down down correct
CVGI.US Commercial Vehicle Group Inc 20210202 0 8.5 8.91 8.49 8.72 296440 8.72 up up correct
CVGW.US Calavo Growers Inc 20210202 0 77.1 78.42 76.59 77.97 62184 75.8331 up up correct
CVLG.US Covenant Logistics Group Inc 20210202 0 15.82 16.43 15.71 16.1 175200 16.1 up up correct
CVLT.US Commvault Systems Inc 20210202 0 64.87 65.17 62.43 63.76 454762 63.76 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210202 0 15.59 15.78 15.47 15.5 7736 15.1923 down down correct
CVV.US CVD Equipment Corporation 20210202 0 5.04 5.15 4.89 5.12 15100 5.12 up up correct
CWBC.US Community West Bancshares 20210202 0 8.965 9.11 8.9271 9.1 29827 8.8952 up up correct
CWBR.US CohBar Inc 20210202 0 1.56 1.631 1.51 1.59 913200 1.59 up up correct
CWCO.US Consolidated Water Co. Ltd 20210202 0 12.54 12.82 12.5232 12.77 62717 12.5053 up up correct
CWST.US Casella Waste Systems Inc 20210202 0 58.12 58.615 57.37 58 299061 58 down up incorrect
CXDC.US China XD Plastics Company Limited 20210202 0 1.09 1.11 1.07 1.11 210711 1.11 up down incorrect
CXDO.US Crexendo Inc 20210202 0 6.93 7.099 6.8 6.9 33300 6.9 down down correct
CYAD.US Celyad Oncology SA 20210202 0 7.94 8.08 7.52 7.78 24100 7.78 down down correct
CYAN.US Cyanotech Corporation 20210202 0 3.84 3.84 3.6 3.76 16000 3.76 down down correct
CYBE.US CyberOptics Corporation 20210202 0 25.49 26.42 24.89 26.16 64305 26.16 up up correct
CYBR.US CyberArk Software Ltd 20210202 0 165.49 169.415 165.3 167.52 1492320 167.52 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210202 0 7.44 7.44 6.98 7.25 209186 7.25 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210202 0 9.2399 9.2399 9.2399 9.2399 338 8.7896
CYCN.US Cyclerion Therapeutics Inc 20210202 0 3.27 3.749 3.255 3.61 797300 3.61 up down incorrect
CYRN.US Cyren Ltd 20210202 0 1.06 1.15 1.04 1.12 1357200 1.12 up up correct
CYRX.US Cryoport Inc 20210202 0 69.22 72.29 64.25 65.93 966603 65.93 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20210202 0 6.81 7.65 6.425 7.43 567987 7.43 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210202 0 1.8 2.2 1.55 2.2 47900 2.2 up up correct
CYTK.US Cytokinetics Incorporated 20210202 0 20.27 22.11 19.85 22.01 725486 22.01 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210202 0 2.9 2.92 2.77 2.87 490437 2.87 down up incorrect
CYXT.US Cyxtera Technologies Inc 20210202 0 10.75 11.18 10.75 10.91 365506 10.91 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210202 0 2.03 2.45 2.03 2.39 62642 2.39 up up correct
CZNC.US Citizens & Northern Corporation 20210202 0 19.68 19.973 19.47 19.65 16955 19.0046 down down correct
CZR.US Caesars Entertainment Inc 20210202 0 72.25 76.39 71.68 76 1735468 76 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20210202 0 11.1 11.1 11 11.04 2809 10.8106 down down correct
DADA.US Dada Nexus Limited 20210202 0 44.55 46.34 44.32 44.74 1379700 44.74 up down incorrect
DAKT.US Daktronics Inc 20210202 0 5.08 5.1 4.9 4.93 155621 4.93 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210202 0 2.2 2.4 2.2 2.25 45994 8.4236 up up correct
DARE.US Daré Bioscience Inc 20210202 0 2.29 2.3 2.1 2.105 1719456 2.105 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210202 0 10.44 10.45 10.35 10.4 140300 10.4 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210202 0 11 11.1 10.925 11.1 15200 11.1 up down incorrect
DBDRW.US Roman DBDR Tech Acquisition Corp 20210202 0 1.3 1.47 1.3 1.31 64581 1.31 up up correct
DBVT.US DBV Technologies S.A 20210202 0 5.42 5.6 5.34 5.57 214152 5.57 up down incorrect
DBX.US Dropbox Inc 20210202 0 22.97 23.173 22.53 23.11 4214200 23.11 up down incorrect
DCBO.US Docebo Inc 20210202 0 53.01 53.82 51.64 52.31 37300 52.31 down down correct
DCOM.US Dime Community Bancshares Inc 20210202 0 26.23 26.5 24.17 25.59 724917 24.8169 down down correct
DCOMP.US Dime Community Bancshares Inc 20210202 0 25.32 25.32 25.25 25.3 3800 23.9807 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210202 0 46.57 49.43 46.3 49.28 506200 49.28 up up correct
DCT.US Duck Creek Technologies Inc 20210202 0 52.52 53.4393 49.0972 50.16 1223103 50.16 down down correct
DCTH.US Delcath Systems Inc 20210202 0 17.21 17.35 16.63 16.85 124827 16.85 down up incorrect
DDMX.US DD3 Acquisition Corp. II 20210202 0 10.45 10.45 10.21 10.3499 64249 10.3499 down down correct
DDOG.US Datadog Inc 20210202 0 103.81 107.38 102.695 106.01 3375100 106.01 up up correct
DENN.US Denny's Corporation 20210202 0 16.18 16.33 15.82 15.91 907507 15.91 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210202 0 1.12 1.13 1.02 1.09 2243958 1.09 down down correct
DFH.US Dream Finders Homes Inc 20210202 0 26 26.5 24.55 24.65 276400 24.65 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210202 0 10.866 10.95 10.7 10.85 71300 10.85 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210202 0 11.19 11.24 11.07 11.23 3547 11.23 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210202 0 1.8799 1.9999 1.765 1.89 9350 1.89 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210202 0 0.71 0.74 0.65 0.72 45144 0.72 up up correct
DGICA.US Donegal Group Inc 20210202 0 13.74 13.75 13.57 13.67 49120 13.2385 down down correct
DGICB.US Donegal Group Inc 20210202 0 12.27 13.91 12.27 13.81 2740 13.5535 up up correct
DGII.US Digi International Inc 20210202 0 19.66 19.89 19.1201 19.6 152161 19.6 down down correct
DGLY.US Digital Ally Inc 20210202 0 2.61 2.61 2.51 2.57 4395230 2.57 down up incorrect
DGNS.US Dragoneer Growth Opportunities Corp. II 20210202 0 12.44 13.47 12.17 12.59 157300 12.59 up down incorrect
DHC.US Diversified Healthcare Trust 20210202 0 4.33 4.46 4.28 4.43 1049718 4.4086 up down incorrect
DHCNI.US DHCNI 20210202 0 23.64 23.7 23.51 23.52 27200 22.5073 down up incorrect
DHCNL.US Diversified Healthcare Trust 20210202 0 24.52 24.64 24.5 24.54 35946 24.54 up up correct
DHHCU.US DiamondHead Holdings Corp 20210202 0 11.24 11.3 11.08 11.23 535900 11.23 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210202 0 150 151.31 147.76 149.15 6936 146.6205 down down correct
DIOD.US Diodes Incorporated 20210202 0 75.43 75.895 73.95 75.27 150165 75.27 down down correct
DISCA.US Discovery Inc 20210202 0 42.3 42.48 39.98 40.08 9691975 40.08 down up incorrect
DISCB.US Discovery Inc 20210202 0 44.82 44.82 44.82 44.82 400 44.82
DISCK.US Discovery Inc 20210202 0 35.12 35.12 33.745 34.1 6270982 34.1 down up incorrect
DISH.US DISH Network Corporation 20210202 0 29.79 30.82 29.53 30.07 4632590 30.07 up up correct
DJCO.US Daily Journal Corporation 20210202 0 335 340 334.01 339.11 6400 339.11 up up correct
DKNG.US DraftKings Inc 20210202 0 58.46 60.95 57.42 59.31 31613900 59.31 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210202 0 10.68 10.78 10.6 10.76 38600 10.76 up up correct
DLHC.US DLH Holdings Corp 20210202 0 10.94 11.29 10.51 11.13 74400 11.13 up up correct
DLPN.US Dolphin Entertainment Inc 20210202 0 3.83 4 3.83 3.88 139500 3.88 up up correct
DLTH.US Duluth Holdings Inc 20210202 0 12.66 13.24 12.62 13.21 189200 13.21 up up correct
DLTR.US Dollar Tree Inc 20210202 0 101.85 104.63 101.532 104.02 2766808 104.02 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210202 0 8.41 8.55 8.02 8.54 150226 8.54 up up correct
DMLP.US Dorchester Minerals L.P 20210202 0 12.6378 12.8371 12.26 12.73 104794 11.8351 up down incorrect
DMRC.US Digimarc Corporation 20210202 0 40.81 43.695 39.84 43.16 142864 43.16 up up correct
DMTK.US DermTech Inc 20210202 0 43.51 45.74 42.62 43.76 719400 43.76 up up correct
DNLI.US Denali Therapeutics Inc 20210202 0 70.67 73.81 69.28 72.88 331800 72.88 up up correct
DOCU.US DocuSign Inc 20210202 0 234.49 242.08 232.5 239.84 3054100 239.84 up up correct
DOGZ.US Dogness (International) Corporation 20210202 0 1.97 2.07 1.91 2.01 1254300 2.01 up down incorrect
DOMO.US Domo Inc 20210202 0 67.56 70.94 66.21 69.82 303600 69.82 up up correct
DOOO.US BRP Inc 20210202 0 69.405 71.17 69.19 70.96 46032 70.7041 up up correct
DORM.US Dorman Products Inc 20210202 0 93.77 95.44 92.73 94.73 106143 94.73 up up correct
DOX.US Amdocs Limited 20210202 0 72.9 73.5 72.11 73.08 946302 71.7374 up up correct
DOYU.US DouYu International Holdings Limited 20210202 0 13.48 13.7 12.98 13.59 4448900 13.59 up up correct
DPRO.US Draganfly Inc. Common Shares 20210202 0 10.513 11.95 10 11.45 314692 11.45 up up correct
DRIO.US DarioHealth Corp 20210202 0 24.48 26.5 23.13 23.5 303100 23.5 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210202 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210202 0 23 24.6038 22.96 24.5 852185 24.5 up up correct
DRRX.US DURECT Corporation 20210202 0 2.74 2.85 2.42 2.48 10775300 2.48 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210202 0 2.34 2.34 2.26 2.26 73600 2.26 down up incorrect
DRVN.US Driven Brands Holdings Inc 20210202 0 29 29.095 28 28.22 414214 28.22 down down correct
DSAC.US Duddell Street Acquisition Corp 20210202 0 10.25 10.25 10.14 10.2 100800 10.2 down down correct
DSACU.US Duddell Street Acquisition Corp 20210202 0 10.53 10.84 10.53 10.73 3800 10.73 up up correct
DSACW.US Duddell Street Acquisition Corp 20210202 0 1.6 1.68 1.6 1.645 20944 1.645 up up correct
DSGX.US The Descartes Systems Group Inc 20210202 0 63.22 63.4 62.03 63.04 111077 63.04 down down correct
DSKE.US Daseke Inc 20210202 0 5.06 5.28 4.975 5.23 690200 5.23 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210202 0 0.202 0.22 0.1828 0.1828 106173 0.1828 down up incorrect
DSPG.US DSP Group Inc 20210202 0 16.41 17.31 16.22 16.97 142402 16.97 up up correct
DSWL.US Deswell Industries Inc 20210202 0 3.21 3.27 3.16 3.2699 5341 3.1317 up up correct
DTEA.US DAVIDsTEA Inc 20210202 0 4 4.2 3.6 3.87 885900 3.87 down down correct
DTIL.US Precision BioSciences Inc 20210202 0 12.5 13.88 12.34 13.71 1069000 13.71 up up correct
DTSS.US Datasea Inc 20210202 0 3.71 3.8366 3.5401 3.68 151001 3.68 down down correct
DTST.US Data Storage Corporation 20210202 0 0.18 0.18 0.18 0.18 23100 0.18
DUNEU.US Dune Acquisition Corporation 20210202 0 10.4 10.515 10.32 10.45 78600 10.45 up up correct
DUO.US Fangdd Network Group Ltd 20210202 0 8.19 9 7.95 8.45 206775 8.45 up up correct
DUOT.US Duos Technologies Group Inc 20210202 0 4.89 5.36 4.89 5.09 41523 5.09 up up correct
DVAX.US Dynavax Technologies Corporation 20210202 0 10.36 10.71 8.21 9.46 25204359 9.46 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210202 0 3.06 3.52 3.05 3.51 2300 3.51 up up correct
DWSN.US Dawson Geophysical Company 20210202 0 3.08 3.17 2.85 2.92 97700 2.92 down down correct
DXCM.US DexCom Inc 20210202 0 387.23 401.65 385.2 394.63 864980 394.63 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210202 0 0.74 0.74 0.52 0.55 1259600 0.55 down up incorrect
DXPE.US DXP Enterprises Inc 20210202 0 25.07 25.6 24.7 25.28 28600 25.28 up up correct
DXYN.US The Dixie Group Inc 20210202 0 3.89 4 3.84 3.88 233400 3.88 down down correct
DYAI.US Dyadic International Inc 20210202 0 5.59 6.25 5.56 6.19 130419 6.19 up up correct
DYN.US Dyne Therapeutics Inc 20210202 0 19.16 20.54 18.76 20.34 639486 20.34 up up correct
DYNT.US Dynatronics Corporation 20210202 0 1.14 1.17 1.11 1.14 244300 1.14
DZSI.US DZS Inc 20210202 0 16.38 17.06 15.96 16.99 290200 16.99 up up correct
EA.US Electronic Arts Inc 20210202 0 146.15 150.2997 146.15 148.97 4185672 148.2333 up up correct
EACPU.US Edify Acquisition Corp 20210202 0 10.25 10.35 10.25 10.3 276700 10.3 up up correct
EAR.US Eargo Inc 20210202 0 56.26 62.32 56.26 60.09 275500 60.09 up up correct
EAST.US Eastside Distilling Inc 20210202 0 1.49 1.49 1.43 1.47 72100 1.47 down down correct
EBAY.US eBay Inc 20210202 0 58.51 58.78 57.1 57.33 8580889 56.6988 down up incorrect
EBAYL.US eBay Inc. NT 56 20210202 0 25.12 25.14 25.11 25.12 125000 25.12
EBC.US Eastern Bankshares Inc 20210202 0 16.2 16.505 16.115 16.21 909200 15.9657 up up correct
EBIX.US Ebix Inc 20210202 0 52.93 54.32 41.15 41.89 1121058 41.4432 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210202 0 21 21.39 20.5225 21.26 16683 20.8371 up up correct
EBON.US Ebang International Holdings Inc 20210202 0 5.07 5.33 4.85 5.26 2848100 5.26 up up correct
EBSB.US Meridian Bancorp Inc 20210202 0 15.44 15.62 15.25 15.52 90432 15.2881 up up correct
EBTC.US Enterprise Bancorp Inc 20210202 0 26.66 27.62 25.58 26.16 28369 25.5935 down down correct
ECHO.US Echo Global Logistics Inc 20210202 0 27.29 27.89 26.94 27.68 185976 27.68 up up correct
ECOL.US US Ecology Inc 20210202 0 34.28 35.05 33.96 34.68 122735 34.68 up up correct
ECOLW.US US Ecology Inc 20210202 0 6.13 6.13 6.13 6.13 406 6.13
ECOR.US electroCore Inc 20210202 0 2.55 2.58 2.32 2.43 1561684 2.43 down down correct
ECPG.US Encore Capital Group Inc 20210202 0 31.02 31.67 30.63 31.41 294595 31.41 up up correct
EDAP.US EDAP TMS S.A 20210202 0 7.89 8.1572 7.5 7.83 129694 7.83 down down correct
EDIT.US Editas Medicine Inc 20210202 0 64.38 67.61 63.95 65.67 2908700 65.67 up up correct
EDRY.US EuroDry Ltd 20210202 0 7.91 8.27 6.92 7.18 65600 7.18 down up incorrect
EDSA.US Edesa Biotech Inc 20210202 0 6.18 8.15 5.95 6 2763600 6 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210202 0 3.29 3.34 3.18 3.21 65100 3.21 down down correct
EDUC.US Educational Development Corporation 20210202 0 14.5 14.58 14.22 14.26 21907 13.7779 down down correct
EEFT.US Euronet Worldwide Inc 20210202 0 129.64 132.9899 128.405 128.5 529014 128.5 down down correct
EFOI.US Energy Focus Inc 20210202 0 4.7 4.98 4.38 4.78 147081 4.78 up down incorrect
EFSC.US Enterprise Financial Services Corp 20210202 0 36.14 37.12 35.2 36.92 122819 36.3371 up up correct
EGAN.US eGain Corporation 20210202 0 11.42 11.57 11.2 11.36 228448 11.36 down down correct
EGBN.US Eagle Bancorp Inc 20210202 0 43.6 44.19 43.09 44.06 98589 43.2783 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210202 0 20.13 20.18 19.56 19.97 44749 18.9708 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210202 0 4.88 4.91 4.76 4.85 78031 4.85 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20210202 0 47.21 50.895 46.8 49.32 232877 49.32 up up correct
EH.US EHang Holdings Limited 20210202 0 87.661 89.5 78.1 81.45 2204900 81.45 down down correct
EHTH.US eHealth Inc 20210202 0 49.976 50.43 48.54 49.67 2502070 49.67 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210202 0 10.32 10.62 9.92 10.54 223900 10.54 up up correct
EIOAX.US EIOAX 20210202 0 9.49 9.49 9.49 9.49 0 9.3025
EIOMX.US EIOMX 20210202 0 9.39 9.39 9.39 9.39 0 9.1586
EKSO.US Ekso Bionics Holdings Inc 20210202 0 9.13 9.59 9.08 9.16 158459 9.16 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210202 0 15.52 16.26 15.4937 15.67 23966 15.67 up up correct
ELMS.US Forum Merger III Corp 20210202 0 12.79 12.8426 12.33 12.71 704338 12.71 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210202 0 13.98 13.98 13.37 13.69 7800 13.69 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210202 0 3.64 3.7099 3.43 3.58 28891 3.58 down down correct
ELSE.US Electro 20210202 0 5.54 5.77 5.3 5.37 73875 5.37 down down correct
ELTK.US Eltek Ltd 20210202 0 5.79 6.3418 5.54 5.96 80482 5.96 up up correct
ELYS.US Elys Game Technology Corp 20210202 0 5.02 5.09 4.75 4.9 579500 4.9 down down correct
EMCF.US Emclaire Financial Corp 20210202 0 26.15 26.15 26.15 26.15 248 25.0567
EMKR.US EMCORE Corporation 20210202 0 5.43 5.5 5.25 5.37 294470 5.37 down up incorrect
EML.US The Eastern Company 20210202 0 24.52 24.8859 23.95 23.95 9488 23.5725 down down correct
ENDP.US Endo International plc 20210202 0 8.535 9.5998 8.41 8.62 7081913 8.62 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210202 0 10.48 10.5 10.42 10.45 141100 10.45 down down correct
ENG.US ENGlobal Corporation 20210202 0 7.2 7.22 6.58 6.83 1443900 6.83 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20210202 0 13 13.3 12.55 13.05 235505 13.05 up down incorrect
ENOB.US Enochian Biosciences Inc 20210202 0 3.54 3.61 3.39 3.51 106096 3.51 down up incorrect
ENPH.US Enphase Energy Inc 20210202 0 189.84 194.31 186.66 192.63 2178210 192.63 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20210202 0 21.58 21.58 18.12 19.44 61370 19.44 down down correct
ENSG.US The Ensign Group Inc 20210202 0 86.68 87.13 84.69 86.26 338706 86.044 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210202 0 50.51 52.21 49.92 51.03 181946 51.03 up up correct
ENTG.US Entegris Inc 20210202 0 106.4819 106.4819 97.54 98.11 1260211 97.9183 down up incorrect
ENTX.US Entera Bio Ltd 20210202 0 1.45 1.6 1.4 1.55 624500 1.55 up down incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210202 0 0.25 0.25 0.22 0.2201 2200 0.2201 down up incorrect
ENVB.US Enveric Biosciences Inc 20210202 0 3.97 4.28 3.805 4.23 4079483 4.23 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210202 0 10.93 11.1 10.83 11.025 73300 11.025 up up correct
EOLS.US Evolus Inc 20210202 0 6.61 6.82 6.369 6.62 646000 6.62 up up correct
EOSE.US Eos Energy Enterprises Inc 20210202 0 23.21 24.9 23.21 24.57 719700 24.57 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210202 0 10.63 11.08 10.16 10.75 160200 10.75 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210202 0 49.68 49.96 48.7594 49.96 302591 49.96 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210202 0 10.95 11 10.91 10.95 116700 10.95
EPIX.US ESSA Pharma Inc 20210202 0 18.3 20.19 17.57 17.84 309900 17.84 down down correct
EPSN.US Epsilon Energy Ltd 20210202 0 3.78 3.78 3.53 3.55 19854 3.55 down down correct
EPZM.US Epizyme Inc 20210202 0 11.3 11.72 11.18 11.23 1676823 11.23 down up incorrect
EQ.US Equillium Inc 20210202 0 6.15 6.27 5.89 6.11 267578 6.11 down down correct
EQBK.US Equity Bancshares Inc 20210202 0 23.2 23.83 22.99 23.25 37002 23.1413 up up correct
EQIX.US Equinix Inc. (REIT) 20210202 0 760.09 770.35 758.28 768.57 575866 756.8027 up down incorrect
EQOS.US Diginex Limited 20210202 0 15.8 15.87 15.11 15.84 434700 15.84 up up correct
ERES.US East Resources Acquisition Company 20210202 0 10.63 10.66 10.38 10.55 184300 10.55 down down correct
ERESU.US East Resources Acquisition Company 20210202 0 11.18 11.38 11.18 11.25 3600 11.25 up up correct
ERESW.US East Resources Acquisition Company 20210202 0 1.45 1.59 1.45 1.57 82638 1.57 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210202 0 12.91 12.91 12.65 12.78 7375149 12.535 down down correct
ERIE.US Erie Indemnity Company 20210202 0 248.12 250.71 247.615 250.65 45231 246.7491 up down incorrect
ERII.US Energy Recovery Inc 20210202 0 14.05 14.15 13.885 14 177128 14 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210202 0 10.61 11.25 10.4 10.725 24600 10.725 up up correct
ESBK.US Elmira Savings Bank 20210202 0 12.48 12.48 12.3548 12.388 3446 11.9323 down down correct
ESCA.US Escalade Incorporated 20210202 0 21.38 21.38 20.67 21.09 21062 20.5442 down down correct
ESEA.US Euroseas Ltd 20210202 0 8.2 8.2 7.47 7.71 49600 7.71 down down correct
ESGR.US Enstar Group Limited 20210202 0 205.64 205.64 202 204.51 19900 204.51 down up incorrect
ESGRO.US Enstar Group Limited 20210202 0 27.19 27.34 26.985 27.16 14521 25.4712 down down correct
ESGRP.US Enstar Group Limited 20210202 0 28.36 28.47 27.9 28.47 5463 26.8029 up up correct
ESLT.US Elbit Systems Ltd 20210202 0 136.49 137.2 136.03 136.67 23893 135.0026 up down incorrect
ESPR.US Esperion Therapeutics Inc 20210202 0 33.26 34.78 33.11 34.495 745584 34.495 up up correct
ESQ.US Esquire Financial Holdings Inc 20210202 0 22.1 23.16 22.01 22.07 20200 22.07 down down correct
ESSA.US ESSA Bancorp Inc 20210202 0 14.28 14.92 14.26 14.67 20019 14.2543 up up correct
ESSC.US East Stone Acquisition Corporation 20210202 0 10.06 10.14 10.04 10.09 68300 10.09 up up correct
ESSCR.US East Stone Acquisition Corporation 20210202 0 0.4 0.4 0.3705 0.399 111967 0.399 down down correct
ESSCU.US East Stone Acquisition Corporation 20210202 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20210202 0 0.5365 0.55 0.51 0.52 254454 0.52 down down correct
ESTA.US Establishment Labs Holdings Inc 20210202 0 49.98 52 49.98 51.66 41000 51.66 up up correct
ESXB.US Community Bankers Trust Corporation 20210202 0 7.44 7.44 7.25 7.26 59472 7.0702 down down correct
ET.US PE 20210202 0 22.34 22.63 22.13 22.52 40470 22.0935 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210202 0 10.45 10.58 10.41 10.45 339400 10.45
ETACU.US E.Merge Technology Acquisition Corp 20210202 0 11.08 11.135 11.02 11.06 29300 11.06 down up incorrect
ETACW.US E.Merge Technology Acquisition Corp 20210202 0 1.93 2.02 1.8 1.93 208077 1.93
ETNB.US 89bio Inc 20210202 0 21.81 21.99 21.383 21.71 181800 21.71 down down correct
ETON.US Eton Pharmaceuticals Inc 20210202 0 9.15 9.19 8.83 9 132000 9 down down correct
ETSY.US Etsy Inc 20210202 0 207.4 213.4241 206.3471 210.29 1976324 210.29 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210202 0 3.22 3.22 3.08 3.13 318466 3.13 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210202 0 10.25 10.5 10.25 10.25 22100 10.25
EUCRU.US Eucrates Biomedical Acquisition Corp 20210202 0 10.49 10.75 10.49 10.75 11000 10.75 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210202 0 1.5298 1.95 1.4 1.89 26209 1.89 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210202 0 10.95 11.18 10.92 11.07 90300 11.07 up up correct
EVBG.US Everbridge Inc 20210202 0 132.04 137.26 131.95 135.96 362600 135.96 up up correct
EVER.US EverQuote Inc 20210202 0 47.82 48.01 46.36 47.6 272500 47.6 down down correct
EVFM.US Evofem Biosciences Inc 20210202 0 3.09 3.09 2.89 3.02 3390380 3.02 down down correct
EVGN.US Evogene Ltd 20210202 0 6.43 6.77 6.3 6.62 1065300 6.62 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210202 0 21.11 21.3788 20.4989 20.6 1799578 20.6 down down correct
EVGOW.US EVgo Equity Warrants 20210202 0 5.5 5.6 5.31 5.31 156755 5.31 down down correct
EVK.US Ever 20210202 0 3.45 3.64 3.41 3.53 107596 3.53 up up correct
EVLO.US Evelo Biosciences Inc 20210202 0 17.05 17.982 16.17 16.62 279800 16.62 down down correct
EVLV.US Newhold Investment Corp 20210202 0 10.48 10.6 10.4501 10.56 91783 10.56 up up correct
EVOK.US Evoke Pharma Inc 20210202 0 2.61 2.68 2.58 2.65 369200 2.65 up up correct
EVOL.US Evolving Systems Inc 20210202 0 2.11 2.18 2.1 2.17 31200 2.17 up up correct
EVOP.US EVO Payments Inc 20210202 0 24.11 24.915 23.61 24.46 219300 24.46 up up correct
EWBC.US East West Bancorp Inc 20210202 0 62.81 63.58 61.87 63.27 880821 62.1378 up down incorrect
EXAS.US Exact Sciences Corporation 20210202 0 141 141.75 139.25 140.21 1549113 140.21 down down correct
EXC.US Exelon Corporation 20210202 0 42.47 43.435 42.08 42.85 3889331 41.4344 up up correct
EXEL.US Exelixis Inc 20210202 0 22.49 22.85 22.22 22.56 1682500 22.56 up up correct
EXLS.US ExlService Holdings Inc 20210202 0 79.11 81.01 78.91 80.09 144617 80.09 up up correct
EXPD.US Expeditors International of Washington Inc 20210202 0 91.24 92.11 90.61 90.67 855439 89.8365 down down correct
EXPE.US Expedia Group Inc 20210202 0 129.06 136.78 128.83 136.13 4934283 136.13 up up correct
EXPI.US eXp World Holdings Inc 20210202 0 116.13 121.465 112.78 119.9 760882 59.848 up up correct
EXPO.US Exponent Inc 20210202 0 86.455 87.1 85.38 86.92 161456 86.2463 up up correct
EXTR.US Extreme Networks Inc 20210202 0 8.82 8.85 8.43 8.57 1441700 8.57 down down correct
EYE.US National Vision Holdings Inc 20210202 0 45.41 47.18 45.41 46.84 437700 46.84 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20210202 0 6.34 6.59 6.27 6.28 90830 6.28 down up incorrect
EYEN.US Eyenovia Inc 20210202 0 6.25 6.31 5.93 6.13 63500 6.13 down down correct
EYES.US Second Sight Medical Products Inc 20210202 0 2.15 2.17 2 2.1 741054 2.1 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210202 0 0.34 0.3601 0.34 0.34 7420 0.34
EYPT.US EyePoint Pharmaceuticals Inc 20210202 0 12.51 13.65 12.22 13.18 3242700 13.18 up up correct
EZGO.US EZGO Technologies Ltd 20210202 0 9.2 9.2 8.05 8.21 580700 8.21 down up incorrect
EZPW.US EZCORP Inc 20210202 0 4.68 4.79 4.575 4.68 528335 4.68
FAMI.US Farmmi Inc 20210202 0 1.27 1.29 1.22 1.24 410700 1.24 down down correct
FANG.US Diamondback Energy Inc 20210202 0 59.9 60.48 58.29 58.415 1886246 57.2136 down down correct
FANH.US Fanhua Inc 20210202 0 15.8 15.98 15.01 15.1 61764 14.165 down down correct
FARM.US Farmer Bros. Co 20210202 0 5.48 5.62 5.42 5.57 184953 5.57 up up correct
FARO.US FARO Technologies Inc 20210202 0 72.94 74.49 72.14 74.49 76540 74.49 up up correct
FAST.US Fastenal Company 20210202 0 46.58 46.92 45.84 46.47 3601356 45.752 down down correct
FAT.US FAT Brands Inc 20210202 0 7.29 7.3361 6.88 6.99 27175 6.6706 down down correct
FATBP.US FAT Brands Inc 20210202 0 17.33 17.9 17.33 17.9 7500 16.3928 up up correct
FATBW.US FAT Brands Inc 20210202 0 2.725 2.725 2.725 2.725 101 2.725
FATE.US Fate Therapeutics Inc 20210202 0 96 100.32 95 97.49 918051 97.49 up up correct
FB.US Meta Platforms Inc. 20210202 0 264 268.85 263.27 267.08 17320789 267.08 up up correct
FBIO.US Fortress Biotech Inc 20210202 0 3.39 3.4 3.28 3.37 330900 3.37 down down correct
FBIOP.US Fortress Biotech Inc 20210202 0 21.3 21.68 21.09 21.276 20743 19.5339 down down correct
FBIZ.US First Business Financial Services Inc 20210202 0 20.13 20.48 19.895 20.24 17388 19.6949 up up correct
FBMS.US The First Bancshares Inc 20210202 0 31.07 31.59 30.99 31.44 31620 30.9683 up up correct
FBNC.US First Bancorp 20210202 0 34.46 34.98 33.67 34.78 86671 34.1432 up up correct
FBRX.US Forte Biosciences Inc 20210202 0 34.26 36.22 33.44 35.98 38239 35.98 up down incorrect
FCAP.US First Capital Inc 20210202 0 51.3 55.4333 51.0628 52.59 9162 51.3956 up up correct
FCBC.US First Community Bankshares Inc 20210202 0 22.11 22.89 22.07 22.78 31415 21.9779 up up correct
FCCO.US First Community Corporation 20210202 0 18.485 18.485 17.81 18.08 19205 17.7502 down down correct
FCCY.US 1st Constitution Bancorp 20210202 0 16.02 16.33 15.92 16.23 7758 15.9242 up up correct
FCEL.US FuelCell Energy Inc 20210202 0 22.06 23.64 20.52 21.43 47528699 21.43 down down correct
FCFS.US FirstCash Inc 20210202 0 58.13 58.31 56.82 57.81 363640 56.922 down up incorrect
FCNCA.US First Citizens BancShares Inc 20210202 0 619.35 638.52 617 637.17 46854 635.7164 up up correct
FCNCP.US First Citizens BancShares Inc 20210202 0 26.79 27.14 26.77 26.97 25700 25.644 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210202 0 3.25 3.48 3.25 3.44 71600 3.142 up up correct
FCREX.US FCREX 20210202 0 13.33 13.33 13.33 13.33 0 12.6387
FCRIX.US FCRIX 20210202 0 13.37 13.37 13.37 13.37 0 12.6447
FCRUX.US FCRUX 20210202 0 13.31 13.31 13.31 13.31 0 13.31
FDBC.US Fidelity D & D Bancorp Inc 20210202 0 49.56 51.95 49 49.7 11900 48.5677 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210202 0 44.07 46.55 44.07 45.74 116900 45.74 up up correct
FDUS.US Fidus Investment Corporation 20210202 0 12.91 13.2363 12.9075 13.12 81381 11.957 up up correct
FDUSG.US FDUSG 20210202 0 25.35 25.5 25.35 25.5 3100 24.5071 up up correct
FDUSZ.US Fidus Investment Corporation 20210202 0 25.64 25.79 25.49 25.55 6800 24.4414 down down correct
FECAX.US FECAX 20210202 0 25.76 25.76 25.76 25.76 0 24.068
FEIM.US Frequency Electronics Inc 20210202 0 10.51 10.95 10.5 10.8 6300 10.8 up up correct
FELE.US Franklin Electric Co. Inc 20210202 0 71.55 72.61 70.8941 71.42 137125 70.8107 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210202 0 7.38 7.58 7.27 7.53 84326 7.53 up down incorrect
FEYE.US Mandiant Inc 20210202 0 22.16 22.3 21.1206 21.7 8297784 21.7 down down correct
FFBC.US First Financial Bancorp 20210202 0 19.85 20.1 19.5 19.92 364713 19.1643 up up correct
FFBW.US FFBW Inc 20210202 0 10.27 10.27 10.25 10.25 6700 10.25 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210202 0 9.5 10.58 9.475 9.81 24977 9.81 up up correct
FFIC.US Flushing Financial Corporation 20210202 0 18.46 18.87 18.17 18.81 140312 18.1536 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210202 0 19.05 19.15 17.51 17.78 4197200 17.78 down down correct
FFIN.US First Financial Bankshares Inc 20210202 0 39.31 39.57 38.68 39.47 409219 39.0008 up down incorrect
FFIV.US F5 Networks Inc 20210202 0 193.3 195.36 190.6379 194.19 812615 194.19 up up correct
FFNW.US First Financial Northwest Inc 20210202 0 12.42 12.57 12.2962 12.45 4974 12.0941 up up correct
FFWM.US First Foundation Inc 20210202 0 20.64 20.77 20.5 20.67 111562 20.361 up up correct
FGBI.US First Guaranty Bancshares Inc 20210202 0 16.82 16.97 16.81 16.97 2682 14.9265 up up correct
FGEN.US FibroGen Inc 20210202 0 50 50.5 48.85 49.32 392759 49.32 down down correct
FGF.US FG Financial Group Inc 20210202 0 3.81 4.095 3.81 3.86 162200 3.86 up up correct
FGFPP.US FG Financial Group Inc 20210202 0 24.92 24.94 24.25 24.578 7100 22.6825 down down correct
FHB.US First Hawaiian Inc 20210202 0 24.08 24.27 23.8 24.21 648681 23.3082 up up correct
FHTX.US Foghorn Therapeutics Inc 20210202 0 16.58 17.67 16.44 17.28 65700 17.28 up down incorrect
FIBK.US First Interstate BancSystem Inc 20210202 0 39.73 40.64 38.99 39.75 609245 38.2807 up up correct
FINMU.US Marlin Technology Corporation 20210202 0 10.65 10.7 10.53 10.6 127700 10.6 down down correct
FINW.US FinWise Bancorp Common Stock 20210202 0 198.105 198.105 198.105 198.105 0 198.105
FISI.US Financial Institutions Inc 20210202 0 24.48 25.24 24.03 25.04 81692 24.1776 up up correct
FISV.US Fiserv Inc 20210202 0 107.93 111.1 107.24 110.02 4617508 110.02 up up correct
FITB.US Fifth Third Bancorp 20210202 0 29.97 30.8346 29.88 30.32 5259573 29.4811 up up correct
FITBI.US Fifth Third Bancorp 20210202 0 28.2 28.46 28.18 28.24 33653 26.6476 up down incorrect
FITBO.US Fifth Third Bancorp 20210202 0 26.48 26.62 26.356 26.59 15200 25.3851 up up correct
FITBP.US Fifth Third Bancorp 20210202 0 26.85 26.94 26.62 26.74 4100 25.2782 down down correct
FIVE.US Five Below Inc 20210202 0 174.89 182.16 174.89 181.19 894294 181.19 up up correct
FIVN.US Five9 Inc 20210202 0 169.79 173.78 169.79 173.02 451917 173.02 up up correct
FIXX.US Homology Medicines Inc 20210202 0 12.75 13.1 12.36 13.04 253600 13.04 up up correct
FIZZ.US National Beverage Corp 20210202 0 120.38 126.5585 118.33 121.61 2225214 57.2643 up up correct
FKWL.US Franklin Wireless Corp 20210202 0 22.84 24.5 22.84 23.75 27092 23.75 up down incorrect
FLACU.US Frazier Lifesciences Acquisition Corporation 20210202 0 10.918 10.918 10.918 10.918 5200 10.918
FLDM.US Fluidigm Corporation 20210202 0 6.82 6.93 6.505 6.67 1379241 6.67 down up incorrect
FLEX.US Flex Ltd 20210202 0 18.64 18.72 18.07 18.53 5384959 18.53 down up incorrect
FLGT.US Fulgent Genetics Inc 20210202 0 142.563 148.61 108 112.83 4186500 112.83 down down correct
FLIC.US The First of Long Island Corporation 20210202 0 17.31 17.65 16.98 17.48 53329 17.0005 up down incorrect
FLL.US Full House Resorts Inc 20210202 0 6.53 6.8 5.9 6.05 874900 6.05 down down correct
FLMN.US Falcon Minerals Corporation 20210202 0 3.44 3.55 3.33 3.44 235886 3.1049
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210202 0 0.18 0.1983 0.1701 0.1983 20731 0.1983 up up correct
FLNT.US Fluent Inc 20210202 0 5.77 6.24 5.7 5.99 1803200 5.99 up down incorrect
FLUX.US Flux Power Holdings Inc 20210202 0 15.18 15.8992 15.1 15.52 222863 15.52 up up correct
FLWS.US 1 20210202 0 31.97 31.97 28.71 28.74 1655031 28.74 down down correct
FLXN.US Flexion Therapeutics Inc 20210202 0 13 13.19 12.62 12.87 388791 12.87 down down correct
FLXS.US Flexsteel Industries Inc 20210202 0 33.91 34.97 32.9398 34.84 25880 34.2029 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210202 0 23.79 24.08 23.65 23.65 14531 22.986 down down correct
FMBH.US First Mid Bancshares Inc 20210202 0 34.42 34.42 33.32 34.3 33859 33.5915 down down correct
FMBI.US First Midwest Bancorp Inc 20210202 0 17.34 17.41 16.99 17.3 466799 16.8152 down down correct
FMBIO.US First Midwest Bancorp Inc 20210202 0 27.515 27.68 27.43 27.64 12200 25.9625 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210202 0 27.5 27.705 27.5 27.7016 5186 26.0194 up up correct
FMNB.US Farmers National Banc Corp 20210202 0 13.7 13.82 13.5601 13.76 74884 13.3809 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210202 0 39.81 40.1 37.69 39.81 528700 39.81
FNCB.US FNCB Bancorp Inc 20210202 0 6.5 6.82 6.5 6.75 33948 6.5246 up up correct
FNHC.US FedNat Holding Company 20210202 0 5.25 5.44 5.23 5.44 26600 5.44 up up correct
FNKO.US Funko Inc 20210202 0 13.14 13.19 12.25 12.57 390100 12.57 down down correct
FNLC.US The First Bancorp Inc 20210202 0 24.68 24.8478 24.07 24.54 14936 23.7592 down down correct
FNWB.US First Northwest Bancorp 20210202 0 15.01 15.32 14.645 15.24 56103 15.0237 up up correct
FNWD.US Finward Bancorp Common Stock 20210202 0 39.58 39.58 39.58 39.58 0 38.4799
FOCS.US Focus Financial Partners Inc 20210202 0 49.91 50.87 48.8 50.45 172600 50.45 up up correct
FOLD.US Amicus Therapeutics Inc 20210202 0 19.46 20.84 19.22 20.13 4969954 20.13 up up correct
FONR.US FONAR Corporation 20210202 0 18.1 18.44 17.93 18.07 15803 18.07 down down correct
FORD.US Forward Industries Inc 20210202 0 3.89 4 3.44 3.44 837458 3.44 down down correct
FOREU.US Foresight Acquisition Corp 20210202 0 10 10 10 10 0 10
FORM.US FormFactor Inc 20210202 0 43.26 44.61 42.52 44.5 457440 44.5 up up correct
FORR.US Forrester Research Inc 20210202 0 41.01 42.05 40.79 41.7 25200 41.7 up up correct
FORTY.US Formula Systems (1985) Ltd 20210202 0 87.4 88.4661 86 88 3505 86.69 up up correct
FOSL.US Fossil Group Inc 20210202 0 15.23 15.4753 13.36 13.54 1605204 13.54 down down correct
FOX.US Fox Corporation 20210202 0 30.76 30.93 29.295 29.55 1439460 29.1747 down down correct
FOXA.US Fox Corporation 20210202 0 31.95 32.06 30.295 30.51 4280091 30.1478 down down correct
FOXF.US Fox Factory Holding Corp 20210202 0 126.65 129.11 124.28 127.36 174567 127.36 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210202 0 10.36 10.4 10.31 10.4 4000 10.4 up up correct
FPAY.US FlexShopper Inc 20210202 0 3.06 3.1 2.9058 3.02 227782 3.02 down up incorrect
FRAF.US Franklin Financial Services Corporation 20210202 0 28.4843 28.4843 26.92 27.49 6337 26.3921 down down correct
FRBA.US First Bank 20210202 0 9.18 9.73 9.18 9.63 44215 9.5208 up up correct
FRBK.US Republic First Bancorp Inc 20210202 0 3.03 3.17 3.03 3.13 529100 3.13 up up correct
FREE.US Whole Earth Brands Inc 20210202 0 11.9 12.05 11.58 11.99 198600 11.99 up down incorrect
FREEW.US FREEW 20210202 0 1.41 1.6 1.4 1.56 252345 1.56 up up correct
FREQ.US Frequency Therapeutics Inc 20210202 0 45 47.47 42.64 47.46 317300 47.46 up down incorrect
FRG.US Franchise Group Inc 20210202 0 36.9 37.18 36.05 36.75 103900 35.1822 down down correct
FRGAP.US Franchise Group Inc 20210202 0 25.19 25.32 25.16 25.16 75000 23.4153 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210202 0 16.85 16.85 15.95 16.13 159271 16.13 down down correct
FRHC.US Freedom Holding Corp 20210202 0 51.46 51.69 49.86 49.91 1218087 49.91 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210202 0 17.76 17.86 17.42 17.58 6531 17.58 down down correct
FRME.US First Merchants Corporation 20210202 0 39.18 39.61 38.6 39.42 141245 38.3857 up up correct
FROG.US JFrog Ltd 20210202 0 63.6 65.185 62.889 63.89 493500 63.89 up up correct
FROPX.US FROPX 20210202 0 20.81 20.81 20.81 20.81 0 18.8747
FRPH.US FRP Holdings Inc 20210202 0 44.22 45.88 44.22 44.53 8700 44.53 up up correct
FRPT.US Freshpet Inc 20210202 0 144.11 150.47 144 149.93 232728 149.93 up down incorrect
FRST.US Primis Financial Corp 20210202 0 12 12.24 11.9 12.18 82578 11.85 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210202 0 9.075 9.28 8.52 8.63 6823500 8.63 down down correct
FRTA.US Forterra Inc 20210202 0 19.66 19.88 19.4 19.67 184100 19.67 up up correct
FSBW.US FS Bancorp Inc 20210202 0 56.26 57.25 54.21 56.51 18427 27.8481 up up correct
FSEA.US First Seacoast Bancorp 20210202 0 8.85 8.876 8.85 8.85 1300 8.85
FSFG.US First Savings Financial Group Inc 20210202 0 60.14 62.695 60.1 61.7 2346 20.2364 up up correct
FSLR.US First Solar Inc 20210202 0 99.07 100.8899 96.6 97.29 2231127 97.29 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210202 0 10.86 10.9 10.71 10.84 315500 10.84 down down correct
FSTR.US L.B. Foster Company 20210202 0 15.33 15.38 15.0201 15.29 24438 15.29 down down correct
FSTX.US F 20210202 0 8.7 9.6 8.7 9.06 53700 9.06 up up correct
FSV.US FirstService Corporation 20210202 0 139.61 142.36 139.4 142.36 41968 141.6193 up up correct
FTCV.US Fintech Acquisition Corp. V 20210202 0 10.55 10.845 10.55 10.845 44200 10.845 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210202 0 11.19 11.375 10.9 11.375 7100 11.375 up down incorrect
FTCVW.US Fintech Acquisition Corp. V 20210202 0 2.5 2.5 2.227 2.47 15300 2.47 down up incorrect
FTDR.US Frontdoor Inc 20210202 0 55.09 55.61 54.21 55.05 383600 55.05 down down correct
FTEK.US Fuel Tech Inc 20210202 0 5.19 5.25 4.89 4.99 826752 4.99 down down correct
FTFT.US Future FinTech Group Inc 20210202 0 5.1 5.19 4.74 5.12 2651791 5.12 up up correct
FTHM.US Fathom Holdings Inc 20210202 0 38.47 39.37 37.71 39.27 73100 39.27 up up correct
FTNT.US Fortinet Inc 20210202 0 149.46 154.04 149.36 153.81 916029 153.81 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210202 0 3.75 3.89 3.7 3.8058 45712 3.8058 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20210202 0 11.19 11.49 10.82 11.33 104200 11.33 up up correct
FULT.US Fulton Financial Corporation 20210202 0 13.84 13.93 13.56 13.84 516670 13.3124
FULTP.US Fulton Financial Corporation 20210202 0 26.36 26.36 26.2 26.28 17400 25.0391 down down correct
FUNC.US First United Corporation 20210202 0 15.93 16.47 15.77 16.44 11039 16.0241 up up correct
FUND.US Sprott Focus Trust Inc 20210202 0 7.52 7.61 7.517 7.56 135185 6.9182 up up correct
FUSB.US First US Bancshares Inc 20210202 0 8.87 8.87 8.75 8.81 3365 8.7093 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210202 0 11.6 11.99 11.41 11.74 44095 11.74 up up correct
FUTU.US Futu Holdings Limited 20210202 0 112.52 121.63 112.12 116.97 9060600 116.97 up up correct
FUV.US Arcimoto Inc 20210202 0 23.49 26.99 22.6 26.11 3652430 26.11 up down incorrect
FVCB.US FVCBankcorp Inc 20210202 0 16.32 17.5 16.32 16.7 35400 16.7 up up correct
FVE.US Five Star Senior Living Inc 20210202 0 7.86 8.17 7.41 7.83 278100 7.83 down down correct
FWBI.US First Wave BioPharma Inc 20210202 0 1.44 1.77 1.38 1.59 16150017 1.59 up up correct
FWONA.US Formula One Group 20210202 0 38.38 39.33 38.2 38.77 111100 38.77 up up correct
FWONK.US Formula One Group 20210202 0 42.74 43.87 42.29 43.18 635773 43.18 up up correct
FWRD.US Forward Air Corporation 20210202 0 73.66 75.77 72.91 75.05 101338 74.3721 up up correct
FXNC.US First National Corporation 20210202 0 17.65 17.65 17.65 17.65 121 17.2253
GABC.US German American Bancorp Inc 20210202 0 34.37 34.68 33.83 34.52 28702 33.7961 up down incorrect
GAIA.US Gaia Inc 20210202 0 9.49 10.15 9.49 10.03 158460 10.03 up down incorrect
GAIN.US Gladstone Investment Corporation 20210202 0 10.51 10.69 10.4429 10.58 188660 9.9014 up up correct
GALT.US Galectin Therapeutics Inc 20210202 0 2.14 2.14 2.01 2.11 473600 2.11 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210202 0 7.24 7.45 7.225 7.35 5508 7.35 up up correct
GAN.US GAN Limited 20210202 0 24.69 25.7938 24.5 25.55 1157460 25.55 up up correct
GASS.US StealthGas Inc 20210202 0 2.72 2.82 2.7 2.8 192500 2.8 up up correct
GBCI.US Glacier Bancorp Inc 20210202 0 48.9 50.2 48.395 49.59 265796 48.4733 up up correct
GBDC.US Golub Capital BDC Inc 20210202 0 14.596 14.85 14.47 14.78 503809 13.6953 up up correct
GBIO.US Generation Bio Co 20210202 0 28.55 33.62 28.22 30.02 865200 30.02 up up correct
GBLI.US Global Indemnity Group LLC 20210202 0 27.31 27.52 26.58 27.33 12390 26.3629 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210202 0 26.3 26.52 26.3 26.4241 21231 24.9781 up up correct
GBNY.US Generations Bancorp NY Inc 20210202 0 9.82 9.82 9.75 9.77 1700 9.77 down down correct
GBS.US GBS Inc 20210202 0 7.62 7.8 7.41 7.6 176700 7.6 down down correct
GBT.US Global Blood Therapeutics Inc 20210202 0 50.04 50.625 48.61 49.53 910400 49.53 down down correct
GCACU.US Growth Capital Acquisition Corp 20210202 0 10.06 10.1 10.03 10.09 452600 10.09 up up correct
GCBC.US Greene County Bancorp Inc 20210202 0 25.503 25.54 25.09 25.09 3342 24.6515 down down correct
GCMG.US GCM Grosvenor Inc 20210202 0 13.33 13.69 12.93 13.2 127000 12.8319 down up incorrect
GCMGW.US GCM Grosvenor Inc 20210202 0 1.65 1.89 1.61 1.71 44393 1.71 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210202 0 24.49 24.49 24.49 24.49 0 23.2366
GDEN.US Golden Entertainment Inc 20210202 0 17.5 18.74 17.5 18.51 150505 18.51 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210202 0 10.4 10.42 10.1 10.15 3330800 10.15 down down correct
GDRX.US GoodRx Holdings Inc 20210202 0 51.5 51.88 50.055 51.18 1242600 51.18 down down correct
GDS.US GDS Holdings Limited 20210202 0 109 111.18 108.245 110.86 641400 110.86 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210202 0 13.41 14.34 13.41 14.22 199300 14.22 up up correct
GECC.US Great Elm Capital Corporation 20210202 0 3.1 3.12 3.03 3.04 266393 2.7222 down down correct
GECCM.US GECCM 20210202 0 24.7 24.8 24.7 24.8 1326 24.8 up up correct
GECCN.US Great Elm Capital 20210202 0 24.545 24.6 24.545 24.6 3000 23.054 up up correct
GEG.US Great Elm Group Inc 20210202 0 2.81 2.84 2.78 2.838 17120 2.838 up up correct
GENC.US Gencor Industries Inc 20210202 0 12.98 12.98 12.53 12.96 40500 12.96 down down correct
GENE.US Genetic Technologies Limited 20210202 0 4.54 4.55 4.26 4.38 1374657 4.38 down down correct
GEOS.US Geospace Technologies Corporation 20210202 0 8.66 9.07 8.5 8.74 67000 8.74 up up correct
GERN.US Geron Corporation 20210202 0 1.94 2.08 1.91 2.055 8435948 2.055 up up correct
GEVO.US Gevo Inc 20210202 0 11.77 11.94 10.91 11.02 22126600 11.02 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210202 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210202 0 17.8938 18 17.8938 18 482 17.6402 up down incorrect
GFN.US General Finance Corporation 20210202 0 7.38 7.6506 7.37 7.41 26699 7.41 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20210202 0 7.92 7.98 7.72 7.78 473013 7.7171 down down correct
GH.US Guardant Health Inc 20210202 0 158.15 159.8 154.62 158.35 669200 158.35 up up correct
GHSI.US Guardion Health Sciences Inc 20210202 0 4.632 4.728 4.17 4.458 3935483 4.458 down down correct
GIFI.US Gulf Island Fabrication Inc 20210202 0 3.64 3.67 3.6 3.65 13800 3.65 up up correct
GIGM.US GigaMedia Limited 20210202 0 3.48 3.48 3.35 3.35 22700 3.35 down down correct
GIII.US G 20210202 0 26.71 26.82 25.83 26.31 1093172 26.31 down up incorrect
GILD.US Gilead Sciences Inc 20210202 0 65.09 65.97 64.21 65.13 7749258 62.4618 up up correct
GILT.US Gilat Satellite Networks Ltd 20210202 0 11.76 12.17 11.52 11.81 1516203 11.81 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210202 0 25.5 25.5 25.5 25.5 0 24.1946
GLAD.US Gladstone Capital Corporation 20210202 0 9.18 9.4 9.18 9.31 164227 8.7278 up down incorrect
GLADL.US GLADL 20210202 0 25.49 25.57 25.49 25.55 2800 24.5604 up up correct
GLAQU.US Globis Acquisition Corp 20210202 0 10.5 10.59 10.5 10.57 12300 10.57 up up correct
GLBFX.US GL Beyond Income Fund 20210202 0 0.61 0.61 0.61 0.61 0 0.61
GLBS.US Globus Maritime Limited 20210202 0 5.43 5.46 4.9 5.28 1862531 5.28 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210202 0 13.92 14.12 13.68 14.01 180594 14.01 up up correct
GLG.US TD Holdings Inc 20210202 0 2.43 2.68 2.43 2.58 1290658 2.58 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210202 0 3.98 4.04 3.89 4.01 109180 4.01 up down incorrect
GLNG.US Golar LNG Limited 20210202 0 11.131 11.4 11.1 11.24 1682511 11.24 up up correct
GLPG.US Galapagos NV 20210202 0 105.42 105.94 105 105.72 101743 105.72 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210202 0 42.12 43.09 41.73 42.91 821686 40.3456 up up correct
GLRE.US Greenlight Capital Re Ltd 20210202 0 7.62 7.62 7.35 7.37 136537 7.37 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210202 0 25.29 25.29 25.29 25.29 0 23.9954
GLSI.US Greenwich LifeSciences Inc 20210202 0 36.54 39.5 35.5 36.44 304444 36.44 down down correct
GLTO.US Galecto Inc 20210202 0 12.5 12.78 12.13 12.13 9000 12.13 down down correct
GLYC.US GlycoMimetics Inc 20210202 0 3.69 3.77 3.6 3.75 502500 3.75 up up correct
GMBL.US Esports Entertainment Group Inc 20210202 0 7.89 7.9999 7.5147 7.52 352017 7.52 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20210202 0 4.825 5 4.6 4.8 7709 4.8 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210202 0 11.03 11.145 10.86 10.89 271800 10.89 down down correct
GMDA.US Gamida Cell Ltd 20210202 0 8.13 9.53 7.96 9.49 1678500 9.49 up up correct
GMIIU.US Gores Metropoulos II Inc 20210202 0 11.55 11.55 10.92 10.94 503000 10.94 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210202 0 24.98 24.98 24.98 24.98 0 23.7015
GMTX.US Gemini Therapeutics Inc 20210202 0 12.84 13.7499 12.81 13.15 410684 13.15 up up correct
GNACU.US Group Nine Acquisition Corp 20210202 0 10.95 10.95 10.6 10.63 51700 10.63 down down correct
GNCA.US Genocea Biosciences Inc 20210202 0 3.18 3.48 3.12 3.19 1756800 3.19 up up correct
GNFT.US Genfit SA 20210202 0 5.15 5.32 5.15 5.16 9200 5.16 up up correct
GNLN.US Greenlane Holdings Inc 20210202 0 4.52 4.92 4.45 4.9 771600 4.9 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210202 0 19.68 20.1 19.08 19.49 2140300 19.49 down down correct
GNPX.US Genprex Inc 20210202 0 4.9 4.99 4.66 4.9 1070691 4.9
GNSS.US Genasys Inc 20210202 0 7.73 8.16 7.58 8.15 189500 8.15 up down incorrect
GNTX.US Gentex Corporation 20210202 0 34.42 34.61 33.99 34.37 1287971 34.0085 down down correct
GNTY.US Guaranty Bancshares Inc 20210202 0 34.37 34.96 34.23 34.61 37130 30.7532 up up correct
GNUS.US Genius Brands International Inc 20210202 0 1.98 1.99 1.71 1.8 44459900 1.8 down down correct
GO.US Grocery Outlet Holding Corp 20210202 0 42.49 42.51 40.26 40.3 1086900 40.3 down down correct
GOCO.US GoHealth Inc 20210202 0 13.61 14.12 13.52 13.92 981400 13.92 up down incorrect
GOEV.US Canoo Inc 20210202 0 16.255 16.3 15.6 15.77 3040100 15.77 down down correct
GOEVW.US Canoo Holdings Ltd 20210202 0 4.67 4.92 4.46 4.66 358139 4.66 down down correct
GOGL.US Golden Ocean Group Limited 20210202 0 4.82 4.89 4.7773 4.87 450254 4.1544 up down incorrect
GOGO.US Gogo Inc 20210202 0 12.04 13.13 11.91 12.29 2747188 12.29 up up correct
GOOD.US Gladstone Commercial Corporation 20210202 0 17.91 17.99 17.81 17.93 213119 16.8324 up down incorrect
GOODN.US Gladstone Commercial Corporation 20210202 0 25.8 25.987 25.455 25.69 13700 24.2655 down up incorrect
GOOG.US Alphabet Inc 20210202 0 1922.56 1955.76 1914.49 1927.51 2273723 1927.51 up down incorrect
GOOGL.US Alphabet Inc 20210202 0 1913.13 1949.37 1906.37 1919.12 3316620 1919.12 up up correct
GOSS.US Gossamer Bio Inc 20210202 0 10.43 10.65 10.23 10.57 707100 10.57 up up correct
GOVX.US GeoVax Labs Inc 20210202 0 5.22 5.87 4.97 5.31 2123642 5.31 up up correct
GOVXW.US GeoVax Labs Inc 20210202 0 1.3 1.445 1.2 1.445 21811 1.445 up up correct
GP.US GreenPower Motor Company Inc 20210202 0 30.45 31.35 29.77 30.4 417678 30.4 down down correct
GPP.US Green Plains Partners LP 20210202 0 9.77 10 9.75 9.93 100433 9.3584 up up correct
GPRE.US Green Plains Inc 20210202 0 20.91 22.21 20.43 21.33 1798413 21.33 up up correct
GPRO.US GoPro Inc 20210202 0 11.034 11.19 9.98 10.49 7352003 10.49 down up incorrect
GRAY.US Graybug Vision Inc 20210202 0 31.47 31.5 30.3 30.92 37900 30.92 down down correct
GRBK.US Green Brick Partners Inc 20210202 0 20.5 21.12 19.81 20.95 808648 20.95 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210202 0 23 26.691 23 25.96 315200 25.96 up up correct
GRCY.US Greencity Acquisition Corporation 20210202 0 10.2 10.24 10.2 10.24 13185 10.24 up up correct
GRCYU.US Greencity Acquisition Corporation 20210202 0 11.01 11.01 11.01 11.01 500 11.01
GRCYW.US Greencity Acquisition Corporation 20210202 0 0.9 0.9999 0.9 0.91 15528 0.91 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20210202 0 18.8696 20.4348 18.3478 19.913 34983 19.913 up up correct
GRFS.US Grifols S.A 20210202 0 17.43 17.74 17.33 17.62 1250737 17.159 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210202 0 25.85 25.85 25.85 25.85 0 24.5267
GRIL.US Muscle Maker Inc 20210202 0 2.1 2.21 2.0701 2.09 706579 2.09 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210202 0 4.95 5.1163 4.7985 5.0607 8272 4.8111 up up correct
GRMN.US Garmin Ltd 20210202 0 118.41 119.29 117.67 118.87 787425 116.7106 up up correct
GRNQ.US Greenpro Capital Corp 20210202 0 2.01 2.3 1.99 2.13 4268854 2.13 up up correct
GRNV.US GreenVision Acquisition Corp 20210202 0 10.2 10.29 10.2 10.26 18800 10.26 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210202 0 0.072 0.15 0.063 0.15 89180 4.8 up down incorrect
GROW.US U.S. Global Investors Inc 20210202 0 6 6.21 5.89 5.97 187806 5.9123 down down correct
GRPN.US Groupon Inc 20210202 0 36.985 38.1294 36.07 37.4 485966 37.4 up up correct
GRTS.US Gritstone bio Inc 20210202 0 17.11 17.4165 15.79 16.74 2787113 16.74 down down correct
GRTX.US Galera Therapeutics Inc 20210202 0 11.148 11.79 11.104 11.74 19400 11.74 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210202 0 11.16 11.26 11 11.25 17286 22.5 up up correct
GRVY.US Gravity Co. Ltd 20210202 0 180 186.7 170 174.11 127355 174.11 down down correct
GRWG.US GrowGeneration Corp 20210202 0 47.795 52.6 47.243 51.05 3837000 51.05 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210202 0 10.44 10.44 10.36 10.4 66600 10.4 down down correct
GSBC.US Great Southern Bancorp Inc 20210202 0 49.87 50.51 49.41 49.92 51929 48.6879 up up correct
GSHD.US Goosehead Insurance Inc 20210202 0 136.45 143.44 136.32 143.35 149951 141.4192 up up correct
GSIT.US GSI Technology Inc 20210202 0 7.56 7.56 7.2 7.38 153764 7.38 down down correct
GSKY.US GreenSky Inc 20210202 0 5.14 5.4 5.05 5.39 1818700 5.39 up up correct
GSM.US Ferroglobe PLC 20210202 0 3.44 4.49 3 3.33 30678487 3.33 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210202 0 3.33 3.44 3.33 3.42 10700 3.42 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210202 0 0.1425 0.1682 0.1425 0.145 76755 0.145 up up correct
GSRDX.US GSRDX 20210202 0 9.79 9.79 9.79 9.79 0 9.3671
GSREX.US GSREX 20210202 0 9.79 9.79 9.79 9.79 0 9.4191
GSRHX.US GSRHX 20210202 0 10.22 10.22 10.22 10.22 0 9.9225
GSRJX.US GSRJX 20210202 0 9.8 9.8 9.8 9.8 0 9.5249
GSRQX.US GSRQX 20210202 0 9.94 9.94 9.94 9.94 0 9.6538
GT.US The Goodyear Tire & Rubber Company 20210202 0 11.15 11.31 10.91 11.27 2720737 11.27 up up correct
GTBP.US GT Biopharma Inc 20210202 0 0.455 0.455 0.3707 0.42 30965 7.14 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210202 0 7.42 7.42 7.1101 7.37 55480 7.37 down down correct
GTH.US Genetron Holdings Limited 20210202 0 25 25.8 24.52 25.28 192000 25.28 up down incorrect
GTHX.US G1 Therapeutics Inc 20210202 0 29.359 29.365 27.03 27.6 2927200 27.6 down down correct
GTIM.US Good Times Restaurants Inc 20210202 0 2.86 3.05 2.8 3 100000 3 up up correct
GTX.US Garrett Motion Inc 20210202 0 6.31 6.41 6.31 6.375 228097 6.375 up up correct
GTYH.US GTY Technology Holdings Inc 20210202 0 7.99 8.01 7.4 7.51 181600 7.51 down down correct
GURE.US Gulf Resources Inc 20210202 0 4.01 4.0101 3.9 3.99 18702 3.99 down down correct
GVP.US GSE Systems Inc 20210202 0 1.69 1.71 1.6 1.6 432700 1.6 down down correct
GWGH.US GWG Holdings Inc 20210202 0 7.05 7.05 6.855 7.05 32100 7.05
GWRS.US Global Water Resources Inc 20210202 0 16.25 16.76 16.12 16.6 34096 16.3516 up up correct
GYRO.US Gyrodyne LLC 20210202 0 16.75 16.75 16.75 16.75 0 16.75
HA.US Hawaiian Holdings Inc 20210202 0 19.835 20.235 19.31 20.1 710740 20.1 up up correct
HAAC.US Health Assurance Acquisition Corp 20210202 0 11.95 12.3 11.67 12.08 581000 12.08 up up correct
HAACU.US Health Assurance Acquisition Corp 20210202 0 12.5 13 12.47 12.8 177200 12.8 up up correct
HAACW.US Health Assurance Acquisition Corp 20210202 0 3.3 3.3 3 3.025 85600 3.025 down up incorrect
HAFC.US Hanmi Financial Corporation 20210202 0 14.44 14.44 13.97 14.37 287302 13.9796 down down correct
HAIN.US The Hain Celestial Group Inc 20210202 0 41.21 41.7 41.06 41.15 614280 41.15 down down correct
HALL.US Hallmark Financial Services Inc 20210202 0 3.95 3.95 3.68 3.85 414400 3.85 down down correct
HALO.US Halozyme Therapeutics Inc 20210202 0 47.79 49.48 47.41 49.44 751554 49.44 up down incorrect
HAPP.US Happiness Biotech Group Limited 20210202 0 2.11 2.15 2.02 2.05 597800 2.05 down down correct
HARP.US Harpoon Therapeutics Inc 20210202 0 19.2 20.7 19.01 20.08 247000 20.08 up down incorrect
HAS.US Hasbro Inc 20210202 0 94.96 96.48 94.05 95.49 757016 93.5298 up up correct
HAYN.US Haynes International Inc 20210202 0 24.12 24.12 22.54 22.58 186145 22.0249 down down correct
HBAN.US Huntington Bancshares Incorporated 20210202 0 13.45 13.575 13.305 13.53 10087670 13.0014 up up correct
HBANP.US Huntington Bancshares Incorporated 20210202 0 24.95 24.9525 24.95 24.95 4887350 24.95
HBCP.US Home Bancorp Inc 20210202 0 30.81 31 29.9436 30.71 18580 29.9592 down down correct
HBIO.US Harvard Bioscience Inc 20210202 0 4.9 4.9899 4.71 4.79 122087 4.79 down down correct
HBMD.US Howard Bancorp Inc 20210202 0 12.04 12.2 11.86 12.07 35600 12.07 up up correct
HBNC.US Horizon Bancorp Inc 20210202 0 17 17 16.62 16.92 117318 16.5424 down up incorrect
HBP.US Huttig Building Products Inc 20210202 0 3.67 3.91 3.67 3.81 139800 3.81 up up correct
HBT.US HBT Financial Inc 20210202 0 15.08 15.23 14.61 14.65 172100 14.1453 down up incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210202 0 10.16 10.455 10.15 10.21 198300 10.21 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210202 0 10.13 10.2 10.06 10.14 107600 10.14 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210202 0 10.6 10.9 10.53 10.68 112600 10.68 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210202 0 1.31 1.36 1.2 1.28 159618 1.28 down down correct
HCAT.US Health Catalyst Inc 20210202 0 50.42 50.55 49.13 50.03 204200 50.03 down up incorrect
HCCC.US Healthcare Capital Corp 20210202 0 14.95 19 14.375 14.375 1083 14.375 down down correct
HCCCU.US Healthcare Capital Corp 20210202 0 10.33 10.41 10.33 10.39 37800 10.39 up down incorrect
HCCI.US Heritage 20210202 0 22.29 22.33 21.74 22.2 57800 22.2 down down correct
HCDI.US Harbor Custom Development Inc 20210202 0 3.17 3.21 3.11 3.13 1128700 3.13 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210202 0 11.58 11.59 11.39 11.39 364500 11.39 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210202 0 10.7 10.99 10.56 10.6 94000 10.6 down down correct
HCKT.US The Hackett Group Inc 20210202 0 14.1 14.2 13.73 14.12 113238 13.811 up up correct
HCM.US HUTCHMED (China) Limited 20210202 0 32.19 34.36 31.93 34.26 286800 34.26 up up correct
HCSG.US Healthcare Services Group Inc 20210202 0 31.73 32.01 31.33 31.4 334339 30.377 down down correct
HDSN.US Hudson Technologies Inc 20210202 0 1.43 2.08 1.39 1.61 8431500 1.61 up up correct
HEAR.US Turtle Beach Corporation 20210202 0 30.25 30.5 28.28 28.47 580300 28.47 down down correct
HEC.US Hudson Executive Investment Corp 20210202 0 11.505 11.58 11.15 11.16 1660900 11.16 down down correct
HEES.US H&E Equipment Services Inc 20210202 0 28.72 28.77 28.1 28.52 111953 27.671 down down correct
HELE.US Helen of Troy Limited 20210202 0 245.97 248.09 237.03 238.98 224688 238.98 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210202 0 2.18 2.21 2.08 2.18 820754 2.18
HEXO.US HEXO Corp. Common Shares 20210202 0 6.34 7.14 6.32 7.12 14376400 7.12 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210202 0 29.09 29.09 29.09 29.09 54 14.3206
HFFG.US HF Foods Group Inc 20210202 0 7.91 7.91 7.72 7.78 47400 7.78 down down correct
HFWA.US Heritage Financial Corporation 20210202 0 24.6 24.6 23.83 23.99 136005 23.2359 down up incorrect
HGBL.US Heritage Global Inc 20210202 0 3.1 3.1 2.98 3.02 42821 3.02 down down correct
HGEN.US Humanigen Inc 20210202 0 19.5 20.2 19.11 19.44 705266 19.44 down up incorrect
HGSH.US China HGS Real Estate Inc 20210202 0 1.96 2.05 1.86 2.03 670506 2.03 up up correct
HHR.US HeadHunter Group PLC 20210202 0 31.16 31.5 30.83 31.2 49400 30.7439 up up correct
HIBB.US Hibbett Inc 20210202 0 58.08 58.4052 55.64 56.39 304690 55.882 down down correct
HIFS.US Hingham Institution for Savings 20210202 0 228.05 228.05 228.05 228.05 1393 226.9361
HIHO.US Highway Holdings Limited 20210202 0 4.5 4.64 4.4 4.47 25142 4.3182 down down correct
HIMX.US Himax Technologies Inc 20210202 0 11.35 11.3995 10.51 10.91 4134134 10.7132 down down correct
HITI.US High Tide Inc. Common Shares 20210202 0 0.48 0.54 0.44 0.52 9876744 0.52 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210202 0 1.99 2.16 1.9 2.1286 4388195 2.1286 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210202 0 8.87 9.42 8.8 9.1 318000 9.1 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210202 0 10.53 10.72 10.51 10.65 28400 10.65 up up correct
HLBZ.US Helbiz Inc 20210202 0 10.2 10.29 10.2 10.26 19085 10.26 up down incorrect
HLBZW.US Helbiz Inc 20210202 0 0.78 0.8389 0.7103 0.79 102218 0.79 up up correct
HLG.US Hailiang Education Group Inc 20210202 0 59.753 61.03 59.315 59.87 5982 59.87 up up correct
HLIT.US Harmonic Inc 20210202 0 8.4 8.4 7.78 7.89 981480 7.89 down up incorrect
HLNE.US Hamilton Lane Incorporated 20210202 0 82 82.185 77.16 77.56 330797 76.4213 down up incorrect
HLXA.US Helix Acquisition Corp 20210202 0 11 11.02 10.95 10.99 72600 10.99 down down correct
HMCO.US HumanCo Acquisition Corp 20210202 0 12.14 13.35 10.7 10.86 15000 10.86 down up incorrect
HMCOU.US HumanCo Acquisition Corp 20210202 0 12.53 12.53 11.83 12 85700 12 down down correct
HMCOW.US Humanco Acquisition Corp 20210202 0 2.77 3 2.36 2.52 3958 2.52 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210202 0 5.12 5.19 4.99 5.01 1363331 5.01 down up incorrect
HMNF.US HMN Financial Inc 20210202 0 18.5 18.5 18.5 18.5 200 18.5
HMPT.US Home Point Capital Inc 20210202 0 11.14 11.65 10.47 11.57 667461 11.107 up up correct
HMST.US HomeStreet Inc 20210202 0 37.95 38.68 37.3 38.33 136954 37.4503 up up correct
HMTV.US Hemisphere Media Group Inc 20210202 0 10.5 10.55 9.82 10.01 143200 10.01 down down correct
HNNA.US Hennessy Advisors Inc 20210202 0 8.57 8.61 8.51 8.61 11029 8.1444 up up correct
HNRG.US Hallador Energy Company 20210202 0 1.5 1.56 1.4 1.51 751500 1.51 up up correct
HOFT.US Hooker Furniture Corporation 20210202 0 31.44 31.55 30.86 31.19 42501 30.4389 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210202 0 2.42 2.51 2.37 2.44 1885000 2.44 up down incorrect
HOFVW.US Hall of Fame Village LLC 20210202 0 0.71 0.71 0.66 0.69 61520 0.69 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20210202 0 14.22 14.82 14.1672 14.72 170214 14.72 up up correct
HOLX.US Hologic Inc 20210202 0 84.69 85 81.8215 82.14 2066517 82.14 down down correct
HON.US Honeywell International Inc 20210202 0 197.83 200.87 197.51 200.12 2768040 196.7578 up up correct
HONE.US HarborOne Bancorp Inc 20210202 0 11.02 11.35 11 11.19 167525 11.0719 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20210202 0 11.37 11.83 11.13 11.66 89900 11.66 up up correct
HOPE.US Hope Bancorp Inc 20210202 0 11.67 11.8 11.5 11.62 416101 11.1524 down down correct
HOTH.US Hoth Therapeutics Inc 20210202 0 2.236 2.236 2.15 2.19 491200 2.19 down down correct
HPK.US HighPeak Energy Inc 20210202 0 14.397 14.86 14.17 14.5 6000 14.3392 up down incorrect
HPKEW.US HighPeak Energy Inc 20210202 0 3.48 3.48 3.48 3.48 0 3.48
HQI.US HireQuest Inc 20210202 0 12.46 13.4 12.12 12.8 61900 12.6381 up up correct
HQY.US HealthEquity Inc 20210202 0 84.53 84.89 80.18 81 745367 81 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210202 0 36.3 38.52 36.3 37.58 95300 37.58 up up correct
HROW.US Harrow Health Inc 20210202 0 9.11 9.25 8.94 9.15 156807 9.15 up up correct
HRTX.US Heron Therapeutics Inc 20210202 0 18.47 19.885 18.3 19.84 1163512 19.84 up up correct
HRZN.US Horizon Technology Finance Corporation 20210202 0 13.12 13.58 13.05 13.3 181677 12.4183 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210202 0 11.84 11.85 11.37 11.57 123400 11.57 down down correct
HSDT.US Helius Medical Technologies Inc 20210202 0 13.5 13.78 13.15 13.77 66100 13.77 up up correct
HSIC.US Henry Schein Inc 20210202 0 68 69.24 67.42 67.43 719186 67.43 down up incorrect
HSII.US Heidrick & Struggles International Inc 20210202 0 30.1 30.13 29.52 29.77 59222 29.3417 down down correct
HSKA.US Heska Corporation 20210202 0 182.91 198.63 179.12 180.69 117400 180.69 down down correct
HSON.US Hudson Global Inc 20210202 0 15 15 14.33 14.33 1800 14.33 down down correct
HSQBX.US HSQBX 20210202 0 25.93 25.93 25.93 25.93 0 25.6946
HSQIX.US Henderson International Select Equity I 20210202 0 25.92 25.92 25.92 25.92 0 25.5043
HST.US Host Hotels & Resorts Inc 20210202 0 13.74 14.255 13.64 14.19 6547517 14.19 up up correct
HSTM.US HealthStream Inc 20210202 0 24.28 24.43 23.93 24.16 90070 24.16 down down correct
HSTO.US Histogen Inc 20210202 0 1.21 1.33 1.13 1.27 1928672 1.27 up up correct
HTBI.US HomeTrust Bancshares Inc 20210202 0 21.41 21.68 21.2 21.55 31203 21.2874 up down incorrect
HTBK.US Heritage Commerce Corp 20210202 0 8.7 8.8385 8.67 8.79 185495 8.3907 up down incorrect
HTBX.US Heat Biologics Inc 20210202 0 7.49 7.54 7.05 7.15 1203462 7.15 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210202 0 6.66 6.71 6.45 6.6 196823 6.6 down down correct
HTHT.US Huazhu Group Limited 20210202 0 47.82 50.44 47.815 48.98 1431498 48.98 up up correct
HTIA.US Healthcare Trust Inc 20210202 0 24.8 24.803 24.382 24.67 7100 23.3495 down down correct
HTLD.US Heartland Express Inc 20210202 0 19.11 20 18.93 19.03 395308 18.4012 down down correct
HTLF.US Heartland Financial USA Inc 20210202 0 43.97 44.3 43.18 43.79 203138 42.9376 down down correct
HTLFP.US Heartland Financial USA Inc 20210202 0 27.49 27.59 27.44 27.44 600 25.7691 down down correct
HTOO.US Fusion Fuel Green PLC 20210202 0 20.37 20.583 19.33 20.3 315362 20.3 down down correct
HTOOW.US Fusion Fuel Green PLC 20210202 0 9.1 9.486 8.34 8.9 26800 8.9 down down correct
HUBG.US Hub Group Inc 20210202 0 54.99 56.33 54.374 56.14 175923 56.14 up up correct
HUDI.US Huadi International Group Co. Ltd 20210202 0 5.84 5.85 5.75 5.77 37500 5.77 down down correct
HUGE.US FSD Pharma Inc 20210202 0 2.02 2.15 1.96 2.07 1536500 2.07 up down incorrect
HUIZ.US Huize Holding Limited 20210202 0 6.4 6.86 6.37 6.49 216900 6.49 up up correct
HUMAW.US Humacyte Inc 20210202 0 1.7 1.7 1.47 1.5 27767 1.5 down down correct
HURC.US Hurco Companies Inc 20210202 0 29.8 30.84 29.5 29.85 24128 29.3318 up up correct
HURN.US Huron Consulting Group Inc 20210202 0 55.53 55.74 54.98 55.01 96671 55.01 down down correct
HUSN.US Hudson Capital Inc 20210202 0 3.82 3.9 3.6601 3.87 349460 3.87 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210202 0 3.9885 4.29 3.7 4.13 1144712 4.13 up down incorrect
HVBC.US HV Bancorp Inc 20210202 0 16.81 16.81 16.81 16.81 0 16.81
HWBK.US Hawthorn Bancshares Inc 20210202 0 18.3942 19.0385 18.3702 18.8942 10752 18.4207 up up correct
HWC.US Hancock Whitney Corporation 20210202 0 35.51 36.14 35.0874 35.63 306300 34.7898 up up correct
HWCPZ.US HWCPZ 20210202 0 27.05 27.05 26.91 26.995 5900 25.5029 down down correct
HWKN.US Hawkins Inc 20210202 0 57.27 57.75 55.3 55.82 34310 27.5061 down up incorrect
HX.US Xiaobai Maimai Inc 20210202 0 2.33 2.49 2.28 2.31 31535 2.31 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210202 0 79.86 92.91 79.86 84.12 621600 84.12 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210202 0 7.41 7.55 7.28 7.35 97500 7.35 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210202 0 1.9 1.9 1.8 1.8 8100 1.8 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20210202 0 1.45 1.45 1.27 1.32 38628 1.32 down up incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210202 0 0.615 0.6151 0.5827 0.6081 28136 0.6081 down down correct
HYRE.US HyreCar Inc 20210202 0 11.415 12.05 10.87 11.82 1022000 11.82 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210202 0 82.67 85.57 81.63 84.49 5671663 84.49 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210202 0 67.52 68.17 66.98 67.17 284998 67.17 down up incorrect
IBCP.US Independent Bank Corporation 20210202 0 19.47 19.75 19.15 19.63 109887 18.8901 up up correct
IBEX.US IBEX Limited 20210202 0 18.72 19.03 18.4 18.55 30000 18.55 down down correct
IBKR.US Interactive Brokers Group Inc 20210202 0 66.85 69.94 65.8 68.33 1639783 67.9398 up up correct
IBOC.US International Bancshares Corporation 20210202 0 38.83 39.7 38.5825 39.55 202148 38.4333 up up correct
IBTX.US Independent Bank Group Inc 20210202 0 63.04 64.91 63.04 64.77 212659 63.5979 up down incorrect
ICAD.US iCAD Inc 20210202 0 17.32 17.52 16.42 16.78 170700 16.78 down down correct
ICBK.US County Bancorp Inc 20210202 0 21.99 22.33 21.75 22.01 11465 21.7093 up up correct
ICCC.US ImmuCell Corporation 20210202 0 10.31 10.93 10.1 10.79 220900 10.79 up down incorrect
ICCH.US ICC Holdings Inc 20210202 0 14.3 14.3 13.51 14.16 1700 14.16 down down correct
ICCM.US Icecure Medical 20210202 0 0.4 0.42 0.3209 0.35 294074 0.35 down down correct
ICFI.US ICF International Inc 20210202 0 77.4 78.77 76.87 78.62 39040 78.152 up up correct
ICHR.US Ichor Holdings Ltd 20210202 0 39.01 40.34 38.4 40.18 400600 40.18 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210202 0 17.49 18 16.7 16.94 2745800 16.94 down up incorrect
ICLR.US ICON Public Limited Company 20210202 0 206.9 207.5 203.88 205.32 174984 205.32 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210202 0 5 5.05 4.81 4.93 37572 4.533 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210202 0 36.98 37.9354 35.71 36.53 654032 36.53 down down correct
ICUI.US ICU Medical Inc 20210202 0 205.34 209.3 201.78 207.5 99929 207.5 up up correct
IDCC.US InterDigital Inc 20210202 0 65.99 66.06 64.7783 65.74 148073 64.7566 down down correct
IDEX.US Ideanomics Inc 20210202 0 4.545 4.55 4.08 4.35 47170398 4.35 down up incorrect
IDN.US Intellicheck Inc 20210202 0 12.2 12.31 11.65 11.78 283059 11.78 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210202 0 5.57 5.71 5.3 5.6 217600 5.6 up up correct
IDXX.US IDEXX Laboratories Inc 20210202 0 504.344 522.9 502 506.65 702042 506.65 up up correct
IDYA.US IDEAYA Biosciences Inc 20210202 0 18.37 18.89 17.73 18.57 116300 18.57 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20210202 0 20.73 21.35 20.13 20.38 535300 20.38 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210202 0 4.7199 5 4.5301 4.8 250306 4.8 up down incorrect
IEP.US Icahn Enterprises L.P 20210202 0 57.15 58.2374 57.0998 57.74 106097 50.068 up up correct
IESC.US IES Holdings Inc 20210202 0 47.03 49.16 46.52 48.46 27600 48.46 up up correct
IFMK.US iFresh Inc 20210202 0 1.12 1.14 1.03 1.05 707900 1.05 down down correct
IFRX.US InflaRx N.V 20210202 0 5.61 5.75 5.42 5.58 183072 5.58 down down correct
IGAC.US IG Acquisition Corp 20210202 0 10.58 10.76 10.5 10.6 141170 10.6 up up correct
IGACU.US IG Acquisition Corp 20210202 0 11.48 11.59 11.37 11.37 6200 11.37 down down correct
IGACW.US IG Acquisition Corp 20210202 0 1.7 1.825 1.6 1.69 190681 1.69 down down correct
IGIC.US International General Insurance Holdings Ltd 20210202 0 7.83 8 7.78 7.78 3600 7.4858 down down correct
IGICW.US International General Insurance Holdings Ltd 20210202 0 0.75 0.77 0.75 0.7685 3436 0.7685 up up correct
IGMS.US IGM Biosciences Inc 20210202 0 98.47 100.45 94.01 96.4 243000 96.4 down down correct
IGNYU.US Ignyte Acquisition Corp 20210202 0 10.43 10.465 10.41 10.41 2600 10.41 down up incorrect
IHRT.US iHeartMedia Inc 20210202 0 13.92 14.15 13.42 14 1554792 14 up up correct
III.US Information Services Group Inc 20210202 0 3.62 3.755 3.58 3.73 106670 3.6813 up up correct
IIIIU.US INSU Acquisition Corp. III 20210202 0 10.75 11 10.75 10.92 9200 10.92 up up correct
IIIV.US i3 Verticals Inc 20210202 0 29.69 30.85 29.29 30.42 236100 30.42 up down incorrect
IIN.US IntriCon Corporation 20210202 0 18.97 19.792 18.97 19.52 24958 19.52 up down incorrect
IIVI.US II 20210202 0 89.82 90.2 86.7769 87.82 1522141 87.82 down down correct
IIVIP.US II 20210202 0 364.12 364.12 359.34 364 6000 349.0526 down down correct
IKNX.US IKONICS Corporation 20210202 0 10.2 10.2 9.77 10.05 9625 10.05 down down correct
IKT.US Inhibikase Therapeutics Inc 20210202 0 7.26 9.16 7.1 7.95 1100800 7.95 up up correct
ILMN.US Illumina Inc 20210202 0 444.84 453 432.44 440.25 929102 440.25 down down correct
ILPT.US Industrial Logistics Properties Trust 20210202 0 21.98 22.28 21.75 22.28 170862 21.7179 up up correct
IMAB.US I 20210202 0 60 64.17 60 63.96 198300 63.96 up down incorrect
IMAC.US IMAC Holdings Inc 20210202 0 1.67 1.755 1.61 1.73 208662 1.73 up up correct
IMACW.US IMAC Holdings Inc 20210202 0 0.4046 0.43 0.4046 0.43 50 0.43 up down incorrect
IMBI.US iMedia Brands Inc 20210202 0 5.67 5.89 5.45 5.82 47100 5.82 up up correct
IMCC.US IM Cannabis Corp 20210202 0 2.38 2.38 2.27 2.35 85485 2.35 down down correct
IMGN.US ImmunoGen Inc 20210202 0 7.49 7.6 7.165 7.54 2244052 7.54 up down incorrect
IMKTA.US Ingles Markets Incorporated 20210202 0 47.22 47.22 45.9 46.41 111472 46.0429 down down correct
IMMP.US Immutep Limited 20210202 0 3 3.05 2.95 2.96 455212 2.96 down down correct
IMMR.US Immersion Corporation 20210202 0 13.243 13.56 12.9 13.065 988175 13.065 down down correct
IMNM.US Immunome Inc 20210202 0 18.01 20.26 18 20.24 357600 20.24 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210202 0 24.9 25.1 24.9 24.92 8954 23.9965 up down incorrect
IMRA.US IMARA Inc 20210202 0 13.05 13.628 13.05 13.52 148800 13.52 up up correct
IMRN.US Immuron Limited 20210202 0 6.99 7.1 6.8698 6.9 43230 6.9 down down correct
IMRNW.US Immuron Ltd 20210202 0 1.36 1.36 1.36 1.36 555 1.36
IMTE.US Integrated Media Technology Limited 20210202 0 5.24 5.35 4.65 5.23 943528 5.23 down down correct
IMTX.US Immatics N.V 20210202 0 10.7 10.93 10.7 10.77 55500 10.77 up up correct
IMTXW.US immatics biotechnologies GmbH 20210202 0 2.68 2.75 2.51 2.65 27747 2.65 down down correct
IMUX.US Immunic Inc 20210202 0 17.12 17.75 17.07 17.7 116278 17.7 up down incorrect
IMV.US IMV Inc 20210202 0 3.72 3.72 3.5 3.69 259600 3.69 down down correct
IMVT.US Immunovant Inc 20210202 0 22.88 29.54 22.5 25.08 11763030 25.08 up up correct
IMXI.US International Money Express Inc 20210202 0 14.96 15.21 14.75 14.82 83736 14.82 down down correct
INBK.US First Internet Bancorp 20210202 0 32.1 32.245 31.38 31.72 32548 31.5016 down up incorrect
INBKZ.US INBKZ 20210202 0 26.44 26.44 26.44 26.44 200 24.9739
INBX.US Inhibrx Inc 20210202 0 35.98 39.5 34.64 37.98 101300 37.98 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210202 0 1.85 1.85 1.7 1.7 38695 1.7 down down correct
INCY.US Incyte Corporation 20210202 0 92.1 94.19 91.42 93.05 1423865 93.05 up up correct
INDB.US Independent Bank Corp 20210202 0 77.98 79.2 76.91 78.3 86957 76.425 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210202 0 12.06 12.48 12.06 12.34 1264800 12.34 up up correct
INDP.US Indaptus Therapeutics Inc 20210202 0 17.44 22.8 16.68 18.88 1365525 18.88 up up correct
INDT.US INDUS Realty Trust Inc 20210202 0 64.63 65.2 64.51 64.51 2400 64.0908 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210202 0 3.55 3.65 3.42 3.61 790147 3.61 up up correct
INFN.US Infinera Corporation 20210202 0 10.01 10.07 9.495 9.705 5704283 9.705 down down correct
INGN.US Inogen Inc 20210202 0 50.38 50.9 49.62 50.48 148101 50.48 up up correct
INKAU.US KludeIn I Acquisition Corp 20210202 0 10.5 10.6 10.43 10.58 7600 10.58 up up correct
INM.US InMed Pharmaceuticals Inc 20210202 0 4.19 4.46 4.16 4.33 156200 4.33 up down incorrect
INMB.US INmune Bio Inc 20210202 0 19.32 21.43 19 20.83 516300 20.83 up up correct
INMD.US InMode Ltd 20210202 0 61.36 64 61.3 63.47 1237272 31.735 up up correct
INO.US Inovio Pharmaceuticals Inc 20210202 0 18.97 19 13.82 15.09 47608000 15.09 down down correct
INOD.US Innodata Inc 20210202 0 5.6 6.09 5.56 5.97 345300 5.97 up up correct
INOV.US Inovalon Holdings Inc 20210202 0 25.73 26.15 25.53 25.84 771930 25.84 up up correct
INPX.US Inpixon 20210202 0 1.39 1.39 1.31 1.37 3513736 1.37 down down correct
INSE.US Inspired Entertainment Inc 20210202 0 6.26 6.4743 6.14 6.16 15082 6.16 down down correct
INSG.US Inseego Corp 20210202 0 19.25 19.36 18.16 18.24 3026400 18.24 down down correct
INSM.US Insmed Incorporated 20210202 0 38.25 41.95 38 41.7 1280306 41.7 up up correct
INTC.US Intel Corporation 20210202 0 57.19 58.28 56.88 58 23580890 56.5362 up up correct
INTG.US The InterGroup Corporation 20210202 0 31.25 32.5 31.25 32.5 4800 32.5 up up correct
INTU.US Intuit Inc 20210202 0 376.33 385.47 375.53 384.11 1123618 382.6246 up up correct
INTZ.US Intrusion Inc 20210202 0 21.9 22.23 21.13 22.19 65123 22.19 up up correct
INVA.US Innoviva Inc 20210202 0 12.36 12.55 12.27 12.41 304302 12.41 up down incorrect
INVE.US Identiv Inc 20210202 0 8.48 8.8 8.31 8.54 85332 8.54 up up correct
INVO.US INVO Bioscience Inc 20210202 0 3.05 3.18 3.05 3.13 103818 3.13 up up correct
INVZ.US Innoviz Technologies Ltd 20210202 0 13.3 13.95 12.94 13.26 1157599 13.26 down down correct
INZY.US Inozyme Pharma Inc 20210202 0 22.19 23.1 21.58 22.61 62200 22.61 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210202 0 1.075 1.075 1.06 1.07 9600 1.07 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210202 0 59.85 61.65 59.425 61.22 1264647 61.22 up up correct
IOSP.US Innospec Inc 20210202 0 91.7 92.77 90.02 91.86 75791 90.77 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20210202 0 44.89 47.7299 44.47 47.35 1182902 47.35 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210202 0 16.73 16.73 15.81 16.3 94200 16.3 down down correct
IPAR.US Inter Parfums Inc 20210202 0 65.33 65.92 63.82 64.4 120369 63.5769 down down correct
IPDN.US Professional Diversity Network Inc 20210202 0 2.18 2.43 2.11 2.22 685776 2.22 up up correct
IPGP.US IPG Photonics Corporation 20210202 0 233.68 234.92 227.59 233.61 230405 233.61 down down correct
IPHA.US Innate Pharma S.A 20210202 0 4.36 4.36 4.1 4.15 78100 4.15 down down correct
IPLDP.US Interstate Power and Light Company 20210202 0 26.13 26.24 26.11 26.23 7000 24.9539 up up correct
IPOF.US WT 20210202 0 15.31 15.62 14.87 15.3 4574692 15.3 down down correct
IPWR.US Ideal Power Inc 20210202 0 16.25 18.48 16.25 17.5 467117 17.5 up up correct
IQ.US iQIYI Inc 20210202 0 22 22.56 21.61 22.22 9224100 22.22 up up correct
IRBT.US iRobot Corporation 20210202 0 116.01 119.36 103.64 113.47 1551443 113.47 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210202 0 9.67 9.79 9.4 9.79 7200 9.79 up down incorrect
IRDM.US Iridium Communications Inc 20210202 0 50.52 50.92 49.4215 49.75 1095639 49.75 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210202 0 87.8 87.8 86.6 87.8 3629 87.8
IRIX.US IRIDEX Corporation 20210202 0 4.72 5.4 4.53 5.36 126703 5.36 up up correct
IRMD.US IRadimed Corporation 20210202 0 24.35 26.31 24.1 25.7 57100 25.7 up up correct
IROQ.US IF Bancorp Inc 20210202 0 18.4765 19.8 18.4765 19.8 2994 19.5021 up down incorrect
IRTC.US iRhythm Technologies Inc 20210202 0 186.19 189.58 175.405 177.66 741700 177.66 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210202 0 10.72 10.72 10.28 10.36 1569650 10.36 down down correct
ISBC.US Investors Bancorp Inc 20210202 0 11.63 11.77 11.53 11.73 1605158 11.2753 up up correct
ISEE.US IVERIC bio Inc 20210202 0 5.7 5.82 5.51 5.72 1327819 5.72 up up correct
ISIG.US Insignia Systems Inc 20210202 0 7.59 7.81 7.34 7.71 194597 7.71 up up correct
ISRG.US Intuitive Surgical Inc 20210202 0 753.66 768.49 753.66 757.84 551470 252.6133 up up correct
ISSC.US Innovative Solutions and Support Inc 20210202 0 6.22 6.28 6.2 6.24 19300 6.24 up up correct
ISTR.US Investar Holding Corporation 20210202 0 16.68 17.67 16.66 17.25 176893 16.9945 up up correct
ISUN.US iSun Inc 20210202 0 21.05 22.99 20.5 22.2 545516 22.2 up down incorrect
ITCI.US Intra 20210202 0 33.59 34.23 33.2401 34.01 484247 34.01 up down incorrect
ITHXU.US ITHAX Acquisition Corp 20210202 0 10.3 10.45 10.3 10.37 461800 10.37 up down incorrect
ITI.US Iteris Inc 20210202 0 7.05 7.2 6.87 7.1 315900 7.1 up up correct
ITIC.US Investors Title Company 20210202 0 146.975 149.49 144.4 145.1 2673 132.6016 down up incorrect
ITMR.US Itamar Medical Ltd 20210202 0 24.75 25.917 24.58 24.78 14700 24.78 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210202 0 32.76 33.93 32.434 33.06 45300 33.06 up down incorrect
ITRI.US Itron Inc 20210202 0 92.928 94.46 90.97 94.16 376452 94.16 up up correct
ITRM.US Iterum Therapeutics plc 20210202 0 1.51 1.54 1.42 1.46 5699100 1.46 down down correct
ITRN.US Ituran Location and Control Ltd 20210202 0 18.9 19.77 18.7201 19.51 85649 18.7953 up down incorrect
IVA.US Inventiva S.A 20210202 0 15.49 16.03 15.21 16.03 21600 16.03 up up correct
IVAC.US Intevac Inc 20210202 0 6.89 7.06 6.81 6.94 118682 6.94 up up correct
IZEA.US IZEA Worldwide Inc 20210202 0 4.97 5.33 4.82 5.23 4328638 5.23 up up correct
JACK.US Jack in the Box Inc 20210202 0 93.17 96.135 92.43 92.82 386603 91.2485 down up incorrect
JAGX.US Jaguar Health Inc 20210202 0 2.82 2.83 2.65 2.73 15074285 8.19 down down correct
JAKK.US JAKKS Pacific Inc 20210202 0 8.7 8.8 8.21 8.65 186634 8.65 down down correct
JAMF.US Jamf Holding Corp 20210202 0 38.84 39.695 37.06 37.63 644900 37.63 down down correct
JAN.US JanOne Inc 20210202 0 10.467 11.25 9.26 10.1 1590797 10.1 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210202 0 157.36 158.865 155.88 157.29 453868 157.29 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210202 0 138.78 141.25 137.01 140.6 528899 139.6091 up up correct
JBLU.US JetBlue Airways Corporation 20210202 0 14.64 14.64 14.2501 14.43 9028969 14.43 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210202 0 82.68 84.134 81.25 83.94 67657 79.6304 up down incorrect
JCICU.US Jack Creek Investment Corp 20210202 0 10.5 10.5 10.41 10.41 98400 10.41 down up incorrect
JCS.US Communications Systems Inc 20210202 0 4.91 5.15 4.8578 5.0699 34768 2.9675 up down incorrect
JCTCF.US Jewett 20210202 0 9.5 9.64 9.25 9.29 8100 9.29 down down correct
JD.US JD.com Inc 20210202 0 94.987 96.05 94.22 95.42 11522410 95.42 up up correct
JFIN.US Jiayin Group Inc 20210202 0 3.5 3.58 3.4 3.46 113100 3.46 down down correct
JFU.US 9F Inc 20210202 0 1.28 1.55 1.28 1.42 6207200 1.42 up down incorrect
JG.US Aurora Mobile Limited 20210202 0 3.46 3.69 3.41 3.64 471600 3.64 up down incorrect
JJSF.US J & J Snack Foods Corp 20210202 0 155.29 156.08 153.11 154.42 72807 152.0595 down up incorrect
JKHY.US Jack Henry & Associates Inc 20210202 0 148.73 152.61 148.03 151.28 485006 149.4983 up up correct
JMPNZ.US JMPNZ 20210202 0 24.1 24.17 24.1 24.147 1400 22.9304 up up correct
JNCE.US Jounce Therapeutics Inc 20210202 0 12.14 13.08 11.89 12.82 409300 12.82 up up correct
JOBS.US 51job Inc 20210202 0 67.66 69.015 67.36 67.5 293910 67.5 down down correct
JOUT.US Johnson Outdoors Inc 20210202 0 111.42 112.84 109.69 112.64 19254 111.9639 up down incorrect
JRJC.US China Finance Online Co. Limited 20210202 0 10.24 12.38 10 11.97 368900 11.97 up up correct
JRSH.US Jerash Holdings (US) Inc 20210202 0 5.7 5.7895 5.6 5.65 21998 5.488 down down correct
JRVR.US James River Group Holdings Ltd 20210202 0 44.77 46.44 44.42 45.8 169396 44.218 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210202 0 24.8 24.93 24.7 24.9 26837 23.7907 up up correct
JUPW.US Jupiter Wellness Inc 20210202 0 6 6.7 5.62 6.1 1556700 6.1 up up correct
JUPWW.US Jupiter Wellness Inc 20210202 0 0.76 0.95 0.76 0.8 10397 0.8 up up correct
JVA.US Coffee Holding Co. Inc 20210202 0 4.94 5.1 4.8 5.01 55200 5.01 up up correct
JYAC.US Jiya Acquisition Corp 20210202 0 10.358 10.58 10.34 10.34 91000 10.34 down down correct
JYNT.US The Joint Corp 20210202 0 35.29 35.6 33.98 34.67 64171 34.67 down down correct
KAIRU.US Kairos Acquisition Corp 20210202 0 10.35 10.52 10.35 10.52 91100 10.52 up up correct
KALA.US Kala Pharmaceuticals Inc 20210202 0 7.81 8.37 7.63 8.21 1813400 8.21 up up correct
KALU.US Kaiser Aluminum Corporation 20210202 0 90.32 94.08 89.81 93.18 180877 92.0195 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210202 0 15.38 15.49 14.7 15.12 132563 15.12 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210202 0 14.1601 15.0001 14.0401 14.7601 21678 14.7601 up up correct
KBAL.US Kimball International Inc 20210202 0 12.88 13.0678 12.56 13.01 258530 12.622 up up correct
KBNT.US Kubient Inc 20210202 0 5.57 5.74 5.5 5.7 379500 5.7 up up correct
KBNTW.US Kubient Inc 20210202 0 2.015 2.15 1.955 2.1199 17755 2.1199 up down incorrect
KBSF.US KBS Fashion Group Limited 20210202 0 3.89 4.45 3.7 3.99 353459 3.99 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210202 0 56.52 61.83 56.46 58.41 3027400 58.41 up up correct
KDMN.US Kadmon Holdings Inc 20210202 0 5.1 5.115 4.86 5.09 2025500 5.09 down up incorrect
KDNY.US Chinook Therapeutics Inc 20210202 0 16.75 16.78 15.25 16.1 190400 16.1 down up incorrect
KDP.US Keurig Dr Pepper Inc 20210202 0 31.95 32.42 31.7 31.99 4158673 31.99 up up correct
KE.US Kimball Electronics Inc 20210202 0 20.34 20.72 19.3 19.76 131022 19.76 down up incorrect
KELYA.US Kelly Services Inc 20210202 0 20.48 20.48 19.4 19.52 102969 19.4186 down up incorrect
KELYB.US Kelly Services Inc 20210202 0 19.76 19.76 19.15 19.71 1107 19.6639 down down correct
KEQU.US Kewaunee Scientific Corporation 20210202 0 13.41 13.43 13.09 13.09 2700 13.09 down down correct
KERN.US Akerna Corp 20210202 0 6.17 7.2 5.92 7.09 9053500 7.09 up up correct
KERNW.US Akerna Corp 20210202 0 1.62 1.89 1.6102 1.85 180548 1.85 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20210202 0 6.3328 6.4469 6.3328 6.4469 1372 6.1789 up up correct
KFRC.US Kforce Inc 20210202 0 43.76 43.76 42.19 43.17 90008 42.4918 down up incorrect
KHC.US The Kraft Heinz Company 20210202 0 33.25 34.89 32.73 33.16 8602287 31.8077 down down correct
KIDS.US OrthoPediatrics Corp 20210202 0 47.15 48.15 46.14 47.05 161000 47.05 down down correct
KINS.US Kingstone Companies Inc 20210202 0 7.017 7.12 7 7.1 1470 6.9307 up up correct
KINZU.US KINS Technology Group Inc 20210202 0 10.68 10.74 10.59 10.655 28200 10.655 down up incorrect
KIRK.US Kirkland's Inc 20210202 0 25.32 26.25 24.26 25.63 520691 25.63 up down incorrect
KLAC.US KLA Corporation 20210202 0 296 299.62 293.6184 298.78 1106911 295.3438 up up correct
KLAQU.US KL Acquisition Corp 20210202 0 10.33 10.475 10.25 10.45 198000 10.45 up up correct
KLDO.US Kaleido Biosciences Inc 20210202 0 13.64 13.64 11.58 12.11 361800 12.11 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210202 0 38.12 38.65 37.09 38.5 628354 38.0915 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20210202 0 8.88 10.5 8.81 10.38 238400 10.38 up up correct
KMDA.US Kamada Ltd 20210202 0 6.83 7.08 6.55 7.01 379400 7.01 up up correct
KMPH.US KemPharm Inc 20210202 0 6.35 6.5 6.04 6.5 1398308 6.5 up up correct
KNDI.US Kandi Technologies Group Inc 20210202 0 8.54 8.7193 8.13 8.57 5137265 8.57 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210202 0 21 21.82 20.39 21.55 290300 21.55 up up correct
KNSL.US Kinsale Capital Group Inc 20210202 0 188.97 191.78 185.985 187.33 220539 186.973 down up incorrect
KNTE.US Kinnate Biopharma Inc 20210202 0 34.47 35.4 34.2 34.68 36000 34.68 up up correct
KOD.US Kodiak Sciences Inc 20210202 0 131.8 141.74 130.36 140.3 232900 140.3 up up correct
KOPN.US Kopin Corporation 20210202 0 5.65 7.08 5.51 6.76 14827600 6.76 up up correct
KOR.US Corvus Gold Inc 20210202 0 2.29 2.31 2.2 2.29 250863 2.29
KORE.US WT 20210202 0 1.67 1.7999 1.63 1.6999 86024 1.6999 up up correct
KOSS.US Koss Corporation 20210202 0 26.66 27 17.51 20 6671009 20 down down correct
KPLT.US Katapult Holdings Inc 20210202 0 17.64 17.95 16.62 16.7 808800 16.7 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210202 0 4.29 4.32 4 4.1 348142 4.1 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210202 0 6.34 6.59 6.27 6.28 90800 6.28 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210202 0 15.57 15.58 14.56 14.68 5659887 14.68 down down correct
KRBP.US Kiromic BioPharma Inc 20210202 0 8.82 8.98 8.68 8.875 10100 8.875 up up correct
KRKR.US 36Kr Holdings Inc 20210202 0 3.75 3.892 3.6 3.6 336400 3.6 down down correct
KRMD.US Repro Med Systems Inc 20210202 0 4.06 4.1978 4.01 4.06 513535 4.06
KRNT.US Kornit Digital Ltd 20210202 0 93.31 94.83 92.65 93.61 153889 93.61 up up correct
KRNY.US Kearny Financial Corp 20210202 0 10.32 10.555 10.21 10.41 451304 10.09 up up correct
KRON.US Kronos Bio Inc 20210202 0 27.75 29.58 27.29 28.52 80076 28.52 up up correct
KROS.US Keros Therapeutics Inc 20210202 0 58.29 58.82 56.84 58.82 109200 58.82 up up correct
KRTX.US Karuna Therapeutics Inc 20210202 0 101.28 106.91 98.11 105.41 135866 105.41 up up correct
KRUS.US Kura Sushi USA Inc 20210202 0 22.67 22.85 21.63 22.49 27400 22.49 down up incorrect
KRYS.US Krystal Biotech Inc 20210202 0 69.79 72.05 69.03 70.93 102400 70.93 up up correct
KSPN.US Kaspien Holdings Inc 20210202 0 40.88 44.5359 39.16 40.1 22370 40.1 down down correct
KTCC.US Key Tronic Corporation 20210202 0 8.84 9.2 8.75 9.1 113000 9.1 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210202 0 27.71 28.06 27.16 27.92 936277 27.92 up up correct
KTRA.US Kintara Therapeutics Inc 20210202 0 1.79 1.8 1.6 1.65 701586 1.65 down down correct
KURA.US Kura Oncology Inc 20210202 0 31.8 32.56 31.325 32.27 657900 32.27 up up correct
KVHI.US KVH Industries Inc 20210202 0 13.83 14.37 13.6693 14.18 252116 14.18 up up correct
KXIN.US Kaixin Auto Holdings 20210202 0 3.67 3.6999 3.53 3.68 1822524 3.68 up up correct
KYMR.US Kymera Therapeutics Inc 20210202 0 60.82 61.74 57.62 61.69 214800 61.69 up up correct
KZIA.US Kazia Therapeutics Limited 20210202 0 9.6626 9.99 9.6626 9.73 61923 9.73 up up correct
KZR.US Kezar Life Sciences Inc 20210202 0 5.4 5.47 5.22 5.32 118100 5.32 down down correct
LAKE.US Lakeland Industries Inc 20210202 0 30.94 31.06 29.53 30.57 358039 30.57 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210202 0 84.5 86 83.5 85.15 582956 82.039 up down incorrect
LANC.US Lancaster Colony Corporation 20210202 0 174.8 178.03 174.31 177.55 69919 174.4433 up up correct
LAND.US Gladstone Land Corporation 20210202 0 16.4 16.64 16.1966 16.45 179884 16.1009 up up correct
LANDM.US Gladstone Land Corporation 20210202 0 25.9 25.9 25.81 25.81 600 24.6548 down up incorrect
LANDO.US Gladstone Land Corporation 20210202 0 25.29 25.3 25.2 25.215 19200 23.9033 down down correct
LARAX.US LARAX 20210202 0 10.66 10.66 10.66 10.66 0 10.1309
LARK.US Landmark Bancorp Inc 20210202 0 23.8095 25 23.605 25 15143 23.0841 up up correct
LASR.US nLIGHT Inc 20210202 0 33.07 33.74 32.106 33.51 140600 33.51 up up correct
LAUR.US Laureate Education Inc 20210202 0 13.87 14 13.52 13.62 1026059 7.6588 down down correct
LAWS.US Lawson Products Inc 20210202 0 51.2 51.2 49.77 49.77 14533 49.77 down down correct
LAZR.US Luminar Technologies Inc 20210202 0 32.59 34.45 32.45 32.63 4475800 32.63 up up correct
LAZY.US Lazydays Holdings Inc 20210202 0 18.12 18.58 17.59 18.16 114900 18.16 up up correct
LBAI.US Lakeland Bancorp Inc 20210202 0 13.55 13.75 13.29 13.68 149779 13.2585 up down incorrect
LBC.US Luther Burbank Corporation 20210202 0 10 10.01 9.88 9.91 40904 9.6347 down down correct
LBRDA.US Liberty Broadband Corporation 20210202 0 145.49 150.18 144.2 147.84 84852 147.84 up up correct
LBRDK.US Liberty Broadband Corporation 20210202 0 146.83 151.545 145.2 149.62 1209151 149.62 up up correct
LBRDP.US Liberty Broadband Corporation 20210202 0 28.11 28.383 28.05 28.05 5500 26.3303 down down correct
LBTYA.US Liberty Global plc 20210202 0 24.2 24.39 23.985 24.03 2123517 24.03 down down correct
LBTYB.US Liberty Global plc 20210202 0 24 24 24 24 200 24
LBTYK.US Liberty Global plc 20210202 0 24.12 24.365 23.65 23.71 2095726 23.71 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210202 0 10.4 10.4 10.35 10.38 65100 10.38 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210202 0 10.9 11.03 10.85 10.9 8500 10.9
LCAPW.US Lionheart Acquisition Corporation II 20210202 0 1.4 1.48 1.275 1.38 132341 1.38 down down correct
LCID.US Lucid Group Inc. Common Stock 20210202 0 27.98 35.18 26.46 32.14 100196736 32.14 up up correct
LCNB.US LCNB Corp 20210202 0 15.24 15.6029 15.06 15.38 27750 14.7337 up up correct
LCRDX.US LCRDX 20210202 0 10.67 10.67 10.67 10.67 0 10.0866
LCRUX.US LCRUX 20210202 0 10.67 10.67 10.67 10.67 0 10.1386
LCUT.US Lifetime Brands Inc 20210202 0 13.67 13.965 13.48 13.68 41966 13.568 up up correct
LCY.US Landcadia Holdings III Inc 20210202 0 10.5 10.68 10.5 10.67 2759500 10.67 up down incorrect
LE.US Lands' End Inc 20210202 0 27.27 28.81 26.74 28.02 199793 28.02 up up correct
LECO.US Lincoln Electric Holdings Inc 20210202 0 116.41 117.47 115.15 116.84 220508 115.0012 up up correct
LEDS.US SemiLEDs Corporation 20210202 0 3.83 4.48 3.57 3.9501 814369 3.9501 up up correct
LEE.US Lee Enterprises Incorporated 20210202 0 1.51 1.62 1.48 1.59 678315 15.9 up up correct
LEGH.US Legacy Housing Corporation 20210202 0 14.19 15.4 14.13 15.01 185000 15.01 up up correct
LEGN.US Legend Biotech Corporation 20210202 0 27.8 28.57 27.22 28.01 363800 28.01 up down incorrect
LEGOU.US Legato Merger Corp 20210202 0 10.45 10.56 10.36 10.49 251500 10.49 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210202 0 57.76 57.76 57.76 57.76 0 41.7364
LESL.US Leslie's Inc 20210202 0 28.4 29.69 28.1 29.37 839300 29.37 up up correct
LEVL.US Level One Bancorp Inc 20210202 0 20.58 21 20.0501 20.87 20215 20.7076 up up correct
LEVLP.US Level One Bancorp Inc 20210202 0 28.196 28.196 28.196 28.196 0 26.772
LEXX.US Lexaria Bioscience Corp 20210202 0 4.8 4.93 4.59 4.84 287194 4.84 up up correct
LEXXW.US Lexaria Bioscience Corp 20210202 0 1.9802 1.9802 1.9785 1.9785 5401 1.9785 down down correct
LFMD.US LifeMD Inc 20210202 0 26.37 27.97 21 21.89 2077843 21.89 down up incorrect
LFTR.US Lefteris Acquisition Corp 20210202 0 10.58 10.6 10.44 10.5 478200 10.5 down down correct
LFTRU.US Lefteris Acquisition Corp 20210202 0 11.08 11.15 10.9 11.12 386400 11.12 up up correct
LFTRW.US Lefteris Acquisition Corp 20210202 0 1.89 2 1.85 1.96 191200 1.96 up up correct
LFUS.US Littelfuse Inc 20210202 0 258.5 263.9347 256.28 262.5 123883 260.6259 up up correct
LFVN.US LifeVantage Corporation 20210202 0 9.04 9.3 8.97 9.28 91300 9.28 up up correct
LGHL.US Lion Group Holding Ltd 20210202 0 3.17 3.37 3.07 3.3 692800 3.3 up up correct
LGHLW.US Lion Financial Group Limited 20210202 0 0.2949 0.41 0.2701 0.33 360206 0.33 up up correct
LGIH.US LGI Homes Inc 20210202 0 110.59 110.595 107.64 108.66 292309 108.66 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210202 0 172.42 179 168.08 177.08 1363572 177.08 up down incorrect
LGO.US Largo Resources Ltd 20210202 0 1.44 1.47 1.4 1.46 739558 14.6 up down incorrect
LHCG.US LHC Group Inc 20210202 0 203.05 204.37 197.8 198.55 169838 198.55 down down correct
LI.US Li Auto Inc 20210202 0 31.15 31.79 29.53 30.2 28701900 30.2 down down correct
LIDR.US Aeye Inc 20210202 0 12.48 12.88 12.48 12.82 547200 12.82 up up correct
LIDRW.US AEye Inc 20210202 0 2.8 2.983 2.6 2.775 77300 2.775 down down correct
LIFE.US aTyr Pharma Inc 20210202 0 3.78 3.92 3.73 3.92 221900 3.92 up up correct
LILA.US Liberty Latin America Ltd 20210202 0 10.2 10.34 10.03 10.24 235400 10.24 up up correct
LILAK.US Liberty Latin America Ltd 20210202 0 9.96 10.15 9.82 10.07 683400 10.07 up up correct
LILM.US Lilium NV 20210202 0 13.3 14.8 12.94 14.15 1206800 14.15 up up correct
LILMW.US Lilium Equity Warrants 20210202 0 3.44 3.97 3.23 3.86 408200 3.86 up up correct
LINC.US Lincoln Educational Services Corporation 20210202 0 6.08 6.165 5.87 6 231287 6 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210202 0 15.51 15.94 14.97 15.12 380048 15.12 down down correct
LINK.US Interlink Electronics Inc 20210202 0 9.35 9.9 9.35 9.9 7736 9.9 up up correct
LIQT.US LiqTech International Inc 20210202 0 8.18 8.46 8 8.15 127100 8.15 down down correct
LITE.US Lumentum Holdings Inc 20210202 0 91 91.86 85.9 88.14 6703600 88.14 down down correct
LIVE.US Live Ventures Incorporated 20210202 0 28.55 28.7326 26.2701 27.85 37600 27.85 down down correct
LIVN.US LivaNova PLC 20210202 0 65.66 67.99 65.15 67.16 241400 67.16 up up correct
LIVX.US LiveXLive Media Inc 20210202 0 4.02 4.165 3.97 4.11 626457 4.11 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210202 0 3.19 3.19 3.06 3.15 24001 3.15 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210202 0 0.9 1 0.9 0.95 3300 0.95 up down incorrect
LIZI.US Lizhi Inc 20210202 0 4.42 7.11 4.23 5.16 45268441 5.16 up up correct
LJAQU.US LightJump Acquisition Corporation 20210202 0 10.39 10.42 10.292 10.35 41900 10.35 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210202 0 6.43 6.97 6.3201 6.71 527675 6.71 up up correct
LK.US Luckin Coffee Inc 20210202 0 0.07 0.07 0.065 0.065 185000 0.065 down down correct
LKCO.US Luokung Technology Corp 20210202 0 0.6615 0.6615 0.6135 0.62 2467384 0.62 down down correct
LKFN.US Lakeland Financial Corporation 20210202 0 60.13 61.05 59.58 60.33 105837 59.3196 up up correct
LKQ.US LKQ Corporation 20210202 0 36.09 36.6 36.05 36.405 1313142 36.2468 up up correct
LLL.US JX Luxventure Ltd 20210202 0 3.89 4.45 3.7 3.99 353459 3.99 up up correct
LLNW.US Limelight Networks Inc 20210202 0 4.56 4.57 4.23 4.37 9318200 4.37 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210202 0 12.6 13.1 12.55 12.62 251400 12.62 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210202 0 10.34 10.382 10.3 10.34 97600 10.34
LMAT.US LeMaitre Vascular Inc 20210202 0 48.4 48.94 46.36 46.95 126650 46.5453 down down correct
LMB.US Limbach Holdings Inc 20210202 0 14.74 14.85 14.31 14.75 58900 14.75 up up correct
LMFA.US LM Funding America Inc 20210202 0 1.78 1.9396 1.72 1.81 4505281 9.05 up down incorrect
LMNL.US Liminal BioSciences Inc 20210202 0 4.57 4.75 4.49 4.49 423700 4.49 down down correct
LMNR.US Limoneira Company 20210202 0 15.9 16.05 15.58 15.7 40356 15.4171 down down correct
LMPX.US LMP Automotive Holdings Inc 20210202 0 23.14 25 23.07 23.88 93500 23.88 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210202 0 11.65 11.99 11.62 11.95 45917 11.4463 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210202 0 25.86 25.87 25.86 25.86 8525 24.589
LMRKO.US Landmark Infrastructure Partners LP 20210202 0 25.11 25.27 25.11 25.27 4980 23.8446 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210202 0 25.32 25.32 25.21 25.25 5733 23.8016 down down correct
LMST.US Limestone Bancorp Inc 20210202 0 13.88 14 13.75 13.99 7200 13.99 up up correct
LNDC.US Landec Corporation 20210202 0 10.56 11 10.48 10.86 113907 10.86 up up correct
LNSR.US LENSAR Inc 20210202 0 7.2 7.25 7.01 7.16 28400 7.16 down down correct
LNT.US Alliant Energy Corporation 20210202 0 49.13 49.91 48.77 49.02 1065816 47.991 down down correct
LNTH.US Lantheus Holdings Inc 20210202 0 17.22 17.252 16.9 17 551400 17 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20210202 0 5.1 5.4 5.09 5.395 17359 4.9995 up down incorrect
LOB.US Live Oak Bancshares Inc 20210202 0 39.89 40.83 39.1 40.51 221817 40.4462 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210202 0 20.84 20.84 20.28 20.32 175384 20.32 down down correct
LOGC.US LogicBio Therapeutics Inc 20210202 0 8.35 8.49 8.02 8.44 65500 8.44 up up correct
LOGI.US Logitech International S.A 20210202 0 107.63 110.5326 107.48 109.86 902955 108.7785 up down incorrect
LOOP.US Loop Industries Inc 20210202 0 10.63 10.925 10.25 10.53 225200 10.53 down down correct
LOPE.US Grand Canyon Education Inc 20210202 0 86.49 88.2 85.74 87.8 866144 87.8 up up correct
LORL.US Loral Space & Communications Inc 20210202 0 26.5 26.69 25.785 26.35 136199 26.35 down down correct
LOTZ.US CarLotz Inc 20210202 0 10.667 10.76 10.22 10.28 6683700 10.28 down down correct
LOTZW.US CarLotz Inc 20210202 0 2.85 2.95 2.71 2.845 316494 2.845 down up incorrect
LOVE.US The Lovesac Company 20210202 0 57 57.35 51.77 54.29 342700 54.29 down down correct
LPCN.US Lipocine Inc 20210202 0 1.75 1.76 1.66 1.71 5600134 1.71 down down correct
LPLA.US LPL Financial Holdings Inc 20210202 0 112.15 115.14 111.15 114.38 959782 113.6241 up up correct
LPRO.US Open Lending Corporation 20210202 0 38.49 40 38.49 39.4 1423100 39.4 up up correct
LPSN.US LivePerson Inc 20210202 0 65.65 66.86 65 66.24 893768 66.24 up up correct
LPTH.US LightPath Technologies Inc 20210202 0 3.98 4.03 3.75 3.91 373500 3.91 down down correct
LPTX.US Leap Therapeutics Inc 20210202 0 2.307 2.38 2.25 2.37 642400 2.37 up up correct
LQDA.US Liquidia Corporation 20210202 0 2.76 2.9 2.72 2.88 1005400 2.88 up up correct
LQDT.US Liquidity Services Inc 20210202 0 21.75 22.13 19.92 20.79 321549 20.79 down down correct
LRCX.US Lam Research Corporation 20210202 0 512.5 517.45 505 516.07 1458710 511.4101 up up correct
LRFC.US Logan Ridge Finance Corp 20210202 0 15.05 15.36 14.79 14.97 6327 14.97 down down correct
LRMR.US Larimar Therapeutics Inc 20210202 0 17.3 19.66 17 18.97 115717 18.97 up up correct
LSBK.US Lake Shore Bancorp Inc 20210202 0 13.3 13.3 13.3 13.3 790 12.8356
LSCC.US Lattice Semiconductor Corporation 20210202 0 43.3 44.08 42.21 43.89 1107892 43.89 up up correct
LSEA.US Landsea Homes Corporation 20210202 0 8.97 9.21 8.97 9.18 67200 9.18 up up correct
LSEAW.US Landsea Homes Corporation 20210202 0 0.298 0.3 0.275 0.28 218495 0.28 down down correct
LSTR.US Landstar System Inc 20210202 0 141.05 144.61 141.05 143.77 352577 142.9701 up up correct
LSXMA.US The Liberty SiriusXM Group 20210202 0 41.77 44.34 41.723 43.68 1448900 43.68 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20210202 0 44.17 44.17 44.17 44.17 0 44.17
LSXMK.US The Liberty SiriusXM Group 20210202 0 41.59 44.14 41.49 43.11 1871100 43.11 up up correct
LTAFX.US Altst Strgs Fd A 20210202 0 5.6 5.6 5.6 5.6 0 5.5095
LTBR.US Lightbridge Corporation 20210202 0 7.2 7.2 6.49 6.73 251100 6.73 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210202 0 5.35 5.35 5.35 5.35 0 5.2546
LTCH.US Latch Inc 20210202 0 15.98 17.25 15.85 17.09 4065140 17.09 up up correct
LTCHW.US Latch Inc 20210202 0 4.27 4.99 3.95 4.8 584200 4.8 up up correct
LTIFX.US LTIFX 20210202 0 5.64 5.64 5.64 5.64 0 5.64
LTRN.US Lantern Pharma Inc 20210202 0 15.33 15.65 15.1 15.49 152900 15.49 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210202 0 4.48 4.55 4.27 4.47 948337 4.47 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210202 0 29.5 33.86 29.5 32 1900 32 up down incorrect
LTRX.US Lantronix Inc 20210202 0 4.57 4.64 4.51 4.62 83300 4.62 up up correct
LULU.US Lululemon Athletica Inc 20210202 0 335.82 344.33 334.67 343.92 1154185 343.92 up up correct
LUMO.US Lumos Pharma Inc 20210202 0 17.35 17.75 16.83 17.14 23700 17.14 down up incorrect
LUNA.US Luna Innovations Incorporated 20210202 0 10.83 11.16 10.61 11.02 172800 11.02 up up correct
LUNG.US Pulmonx Corporation 20210202 0 57.14 59.49 55.823 58 109500 58 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210202 0 11.3 11.625 11.12 11.2 152600 11.2 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210202 0 12 12.25 11.8 12.14 37200 12.14 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210202 0 2.77 2.83 2.515 2.675 60906 2.675 down down correct
LVO.US LiveOne Inc 20210202 0 4.02 4.165 3.97 4.11 626500 4.11 up up correct
LVOX.US LiveVox Holding Inc 20210202 0 10.43 10.51 10.35 10.37 805400 10.37 down down correct
LWAY.US Lifeway Foods Inc 20210202 0 6.24 6.24 5.87 6 28500 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210202 0 1.92 1.96 1.81 1.88 289900 1.88 down down correct
LX.US LexinFintech Holdings Ltd 20210202 0 8.28 8.4 7.99 8.19 1752616 8.19 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20210202 0 8.5 9 8.5 9 1300 9 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20210202 0 8.4 9.65 8.32 9.09 5730046 9.09 up up correct
LYFT.US Lyft Inc 20210202 0 46.1 48.32 46.1 47.5 7043300 47.5 up up correct
LYL.US Dragon Victory International Limited 20210202 0 2.34 2.57 2.219 2.33 303600 2.33 down down correct
LYRA.US Lyra Therapeutics Inc 20210202 0 11.21 11.46 10.57 10.96 33300 10.96 down down correct
LYTS.US LSI Industries Inc 20210202 0 9.97 9.97 9.51 9.63 141026 9.4574 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210202 0 7.65 7.65 7.03 7.18 74500 7.18 down down correct
MACU.US Mallard Acquisition Corp 20210202 0 10.16 10.175 10.15 10.175 8200 10.175 up up correct
MACUU.US Mallard Acquisition Corp 20210202 0 10.71 10.71 10.71 10.71 271 10.71
MACUW.US Mallard Acquisition Corp 20210202 0 0.86 0.86 0.8 0.86 28800 0.86
MANH.US Manhattan Associates Inc 20210202 0 116.23 118.4 114.98 116.61 361359 116.61 up down incorrect
MANT.US ManTech International Corporation 20210202 0 89.75 90.525 88.87 89.49 177670 87.7585 down down correct
MAPS.US WM Technology Inc 20210202 0 20.69 20.85 19.5 20.52 981800 20.52 down down correct
MAPSW.US WM Technology Inc 20210202 0 7 7.49 6.78 6.83 257078 6.83 down down correct
MAR.US Marriott International Inc 20210202 0 119.47 122.56 118.99 122.1 2591735 122.1 up up correct
MARA.US Marathon Digital Holdings Inc 20210202 0 21.39 23.4091 20.3 22.74 23919119 22.74 up up correct
MARK.US Remark Holdings Inc 20210202 0 3.19 3.32 3.08 3.22 4067761 3.22 up down incorrect
MARPS.US Marine Petroleum Trust 20210202 0 4.94 5.6999 4.94 5.37 326829 5.1222 up down incorrect
MASI.US Masimo Corporation 20210202 0 265.3 267.7628 263.17 264.06 251928 264.06 down down correct
MASS.US 908 Devices Inc 20210202 0 55.29 64.86 55.29 63.55 382400 63.55 up up correct
MAT.US Mattel Inc 20210202 0 18.32 18.56 18.02 18.41 2412508 18.41 up up correct
MATW.US Matthews International Corporation 20210202 0 32.65 32.79 31.85 32.46 78390 31.8842 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210202 0 40.59 44 39.28 43.36 514400 43.36 up up correct
MAYS.US J.W. Mays Inc 20210202 0 28.45 28.45 28.45 28.45 0 28.45
MBCN.US Middlefield Banc Corp 20210202 0 21.01 22.3 21.01 22.1 21136 21.4688 up up correct
MBII.US Marrone Bio Innovations Inc 20210202 0 1.66 1.73 1.6 1.73 445300 1.73 up up correct
MBIN.US Merchants Bancorp 20210202 0 32 32.875 31.71 32.37 83714 32.0892 up up correct
MBINO.US Merchants Bancorp 20210202 0 26.16 26.54 25.77 25.79 20000 24.366 down down correct
MBINP.US Merchants Bancorp 20210202 0 26.813 26.82 26.8 26.8 600 25.1438 down down correct
MBIO.US Mustang Bio Inc 20210202 0 4.464 4.51 4.22 4.35 3715299 4.35 down down correct
MBNKP.US Medallion Bank 20210202 0 23.6 24 23.02 23.98 18300 22.2155 up up correct
MBOT.US Microbot Medical Inc 20210202 0 8.63 8.67 8.3 8.53 104722 8.53 down down correct
MBRX.US Moleculin Biotech Inc 20210202 0 7.41 8.78 6.03 6.39 54161500 6.39 down down correct
MBUU.US Malibu Boats Inc 20210202 0 72.05 72.89 69.7 72.75 144281 72.75 up up correct
MBWM.US Mercantile Bank Corporation 20210202 0 28.67 28.67 27.59 28.11 34279 27.0892 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210202 0 10.391 10.449 10.35 10.41 1700 10.41 up up correct
MCBC.US Macatawa Bank Corporation 20210202 0 8.56 8.59 8.33 8.39 70171 8.0911 down up incorrect
MCBS.US MetroCity Bankshares Inc 20210202 0 14.59 14.75 14.43 14.51 24000 14.4194 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210202 0 11.34 11.34 11.34 11.34 0 10.7317
MCFE.US McAfee Corp 20210202 0 20.17 21.5 20.17 21.15 1872000 17.8441 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210202 0 26.06 26.46 25.23 26.08 108300 26.08 up up correct
MCHP.US Microchip Technology Incorporated 20210202 0 144.74 146.88 141.9 143.92 3179144 71.1615 down down correct
MCHX.US Marchex Inc 20210202 0 2.87 2.9 2.76 2.9 29200 2.9 up up correct
MCMJ.US Merida Merger Corp. I 20210202 0 10.32 10.62 10.32 10.49 150300 10.49 up up correct
MCMJW.US Merida Merger Corp. I 20210202 0 1.55 1.89 1.5 1.8 139235 1.8 up down incorrect
MCRB.US Seres Therapeutics Inc 20210202 0 25.2 27.48 24.96 26.4 1340078 26.4 up up correct
MCRI.US Monarch Casino & Resort Inc 20210202 0 54.44 56.055 54.01 55.57 63383 55.57 up up correct
MDB.US MongoDB Inc 20210202 0 375 397 375 394.65 626200 394.65 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210202 0 116.01 117.39 109.77 110.81 515110 110.81 down down correct
MDGS.US Medigus Ltd 20210202 0 3.045 3.1 2.86 3.01 1281200 3.01 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210202 0 1.08 1.08 1 1.08 5223 1.08
MDIA.US MediaCo Holding Inc 20210202 0 3.28 3.79 3.28 3.53 81760 3.53 up up correct
MDJH.US MDJM Ltd 20210202 0 4.68 4.741 4.517 4.54 16200 4.54 down down correct
MDLZ.US Mondelez International Inc 20210202 0 55.61 56.77 55.19 56.16 7378581 54.9647 up up correct
MDNA.US Medicenna Therapeutics Corp 20210202 0 4.02 4.1 3.9 3.95 118100 3.95 down down correct
MDRR.US Medalist Diversified REIT Inc 20210202 0 2.23 2.34 2.23 2.32 109309 2.2463 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210202 0 21.36 21.98 20.17 21.98 1700 20.6394 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210202 0 16.92 17.08 16.7 16.72 2143978 16.72 down down correct
MDVL.US Medavail Holdings Inc 20210202 0 13.25 13.5 12.76 13 61500 13 down down correct
MDWD.US MediWound Ltd 20210202 0 5.1 5.18 4.9 5.07 108349 5.07 down down correct
MDWT.US Midwest Holding Inc 20210202 0 54.75 54.75 54.5 54.5 4127 54.5 down up incorrect
MDXG.US MiMedx Group Inc 20210202 0 9.75 10.23 9.64 9.89 581969 9.89 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210202 0 13.66 13.75 13.01 13.24 1696661 13.24 down down correct
MEDP.US Medpace Holdings Inc 20210202 0 139 143.66 139 143.3 196400 143.3 up up correct
MEDS.US TRxADE HEALTH Inc 20210202 0 6.59 6.65 6.1 6.16 138426 6.16 down up incorrect
MEIP.US MEI Pharma Inc 20210202 0 3.54 3.59 3.28 3.47 955872 3.47 down down correct
MELI.US MercadoLibre Inc 20210202 0 1915.81 1938.59 1850.77 1909.99 464834 1909.99 down up incorrect
MEOH.US Methanex Corporation 20210202 0 33.61 34.18 33.17 33.74 472683 33.4598 up down incorrect
MERC.US Mercer International Inc 20210202 0 12.01 12.06 11.5935 11.96 135827 11.7116 down down correct
MESA.US Mesa Air Group Inc 20210202 0 6.68 6.73 6.47 6.67 431400 6.67 down down correct
MESO.US Mesoblast Limited 20210202 0 9.58 9.64 9.3899 9.5 259805 9.5 down down correct
METC.US Ramaco Resources Inc 20210202 0 3 3.19 3 3.15 87300 3.15 up up correct
METX.US Meten EdtechX Education Group Ltd 20210202 0 1.87 1.96 1.78 1.86 3311700 1.86 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210202 0 0.26 0.2601 0.2301 0.25 24390 0.25 down down correct
MFH.US Mercurity Fintech Holding Inc 20210202 0 3.61 4.24 3.61 4.08 844789 4.08 up down incorrect
MFIN.US Medallion Financial Corp 20210202 0 6.71 6.8 6.37 6.63 56733 6.63 down down correct
MGEE.US MGE Energy Inc 20210202 0 64.7 65.55 64.28 64.73 50635 63.4083 up up correct
MGI.US MoneyGram International Inc 20210202 0 8.394 8.73 7.71 7.95 4444965 7.95 down down correct
MGIC.US Magic Software Enterprises Ltd 20210202 0 16.14 16.58 16.12 16.34 80191 15.9501 up up correct
MGLN.US Magellan Health Inc 20210202 0 94.09 94.32 93.55 93.7 158364 93.7 down down correct
MGNI.US Magnite Inc 20210202 0 41.539 41.99 39.02 40.24 3921790 40.24 down up incorrect
MGNX.US MacroGenics Inc 20210202 0 21.6 22.77 21.48 22.5 495229 22.5 up up correct
MGPI.US MGP Ingredients Inc 20210202 0 59.23 60.95 58.12 60.35 169083 59.9221 up up correct
MGRC.US McGrath RentCorp 20210202 0 72.24 73.8 72.08 73.38 114325 72.1677 up up correct
MGTA.US Magenta Therapeutics Inc 20210202 0 9.33 9.69 8.92 9.65 308300 9.65 up up correct
MGTX.US MeiraGTx Holdings plc 20210202 0 15.49 16.25 15.43 16.05 124400 16.05 up up correct
MGYR.US Magyar Bancorp Inc 20210202 0 11.46 11.46 10.45 10.45 1099 8.4689 down up incorrect
MHLD.US Maiden Holdings Ltd 20210202 0 2.32 2.44 2.27 2.44 133800 2.44 up up correct
MICT.US MICT Inc 20210202 0 2.11 2.1462 2.03 2.08 506482 2.08 down up incorrect
MIDD.US The Middleby Corporation 20210202 0 139.86 139.94 135.61 136.14 645695 136.14 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210202 0 0.27 0.33 0.25 0.25 58147 0.25 down down correct
MILE.US Metromile Inc 20210202 0 17.35 17.68 16.6 17.28 1235700 17.28 down down correct
MILEW.US Metromile Inc 20210202 0 4.9 5.25 4.9 5.07 191831 5.07 up up correct
MIME.US Mimecast Limited 20210202 0 45.78 45.94 44.58 45.27 1331200 45.27 down down correct
MIND.US MIND Technology Inc 20210202 0 2.12 2.15 2.1 2.13 38200 2.13 up up correct
MINDP.US MIND Technology Inc 20210202 0 22.73 23.16 22.535 23.16 2862 21.654 up up correct
MINM.US Minim Inc. Common Stock 20210202 0 3.25 3.27 3.2 3.26 3000 3.26 up up correct
MIR.US WT 20210202 0 3.74 3.77 3.45 3.58 189965 3.58 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20210202 0 19.18 19.4521 18.68 18.99 53491 18.99 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210202 0 7.6 8.4 7.38 8.38 182094 8.38 up up correct
MITK.US Mitek Systems Inc 20210202 0 15.64 15.67 14.75 15.16 4073806 15.16 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20210202 0 1.58 1.68 1.58 1.66 214900 1.66 up up correct
MKD.US Molecular Data Inc 20210202 0 1.15 1.25 1.11 1.18 7466800 1.18 up up correct
MKSI.US MKS Instruments Inc 20210202 0 167.6 169.04 164.39 168.08 377594 167.4145 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210202 0 10.26 10.6999 10.26 10.44 190218 10.44 up up correct
MKTX.US MarketAxess Holdings Inc 20210202 0 568 589.25 568 580.11 292497 576.8396 up up correct
MKTY.US Mechanical Technology Incorporated 20210202 0 4.11 4.18 3.89 3.89 25700 3.89 down up incorrect
MLAB.US Mesa Laboratories Inc 20210202 0 278.2 285.952 278.2 283.53 30115 282.8723 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210202 0 10.14 10.38 10.14 10.24 48400 10.24 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210202 0 10.742 10.85 10.742 10.82 82800 10.82 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20210202 0 1.35 1.4 1.3099 1.4 20044 1.4 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210202 0 16.01 16.47 15.71 16.33 2152374 16.33 up up correct
MLHR.US Herman Miller Inc 20210202 0 36.63 36.9 35.59 36.73 528921 36.2548 up up correct
MLKN.US MillerKnoll Inc 20210202 0 36.63 36.9 35.59 36.73 528921 36.0928 up up correct
MLVF.US Malvern Bancorp Inc 20210202 0 15.8 16.06 15.8 15.9 2853 15.9 up up correct
MMAT.US Meta Materials Inc 20210202 0 3.54 3.72 3.34 3.6 4730200 3.6 up up correct
MMLP.US Martin Midstream Partners L.P 20210202 0 1.78 1.82 1.7 1.7 138291 1.6858 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210202 0 1.95 2.02 1.895 2 86100 2 up up correct
MMSI.US Merit Medical Systems Inc 20210202 0 54.87 56.4 54.54 56.05 163869 56.05 up up correct
MMYT.US MakeMyTrip Limited 20210202 0 31.31 31.318 30.02 30.85 296585 30.85 down down correct
MNDO.US MIND C.T.I. Ltd 20210202 0 2.56 2.5799 2.53 2.54 33135 2.331 down up incorrect
MNDT.US Mandiant Inc. 20210202 0 22.16 22.3 21.1206 21.7 8297784 21.7 down down correct
MNKD.US MannKind Corporation 20210202 0 3.72 3.84 3.67 3.84 2531500 3.84 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20210202 0 3.04 3.18 3.03 3.14 2254645 3.14 up up correct
MNOV.US MediciNova Inc 20210202 0 5.9 5.96 5.81 5.94 90900 5.94 up up correct
MNPR.US Monopar Therapeutics Inc 20210202 0 7.83 7.95 7.6 7.7 60200 7.7 down down correct
MNRO.US Monro Inc 20210202 0 61.67 62.55 60.08 60.61 459287 59.6277 down down correct
MNSB.US MainStreet Bancshares Inc 20210202 0 17.63 17.75 17.43 17.72 7500 17.72 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20210202 0 26.09 26.265 26.09 26.265 2000 24.4953 up down incorrect
MNST.US Monster Beverage Corporation 20210202 0 89.01 91.5573 88.59 90.44 1627541 90.44 up up correct
MNTK.US Montauk Renewables Inc 20210202 0 10.4 10.4 10.01 10.32 202100 10.32 down down correct
MNTS.US Momentus Inc 20210202 0 23.8 23.9 22.51 23.47 911191 23.47 down up incorrect
MNTSW.US Momentus Inc 20210202 0 7.98 8.35 7.76 8.12 116550 8.12 up up correct
MNTV.US Momentive Global Inc 20210202 0 25.92 26.5 25.87 26.1 1235400 26.1 up up correct
MNTX.US Manitex International Inc 20210202 0 5.85 5.96 5.8 5.85 61700 5.85
MODV.US ModivCare Inc 20210202 0 166.22 166.73 159.99 163.37 55400 163.37 down down correct
MOFG.US MidWestOne Financial Group Inc 20210202 0 26.13 27.53 25.51 26.73 63424 25.9441 up up correct
MOGO.US Mogo Inc 20210202 0 4.37 4.6 4.23 4.36 1160200 4.36 down down correct
MOHO.US ECMOHO Limited 20210202 0 2.26 2.3 2.23 2.27 21713 2.27 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210202 0 22.85 23.1 22.3 22.35 81143 22.35 down down correct
MOMO.US Momo Inc 20210202 0 15.99 16.567 15.9 16.3 3276758 15.6397 up up correct
MONCU.US Monument Circle Acquisition Corp 20210202 0 10.3 10.4 10.3 10.4 14800 10.4 up up correct
MOR.US MorphoSys AG 20210202 0 29.49 29.6 28.97 29.47 37200 29.47 down down correct
MORF.US Morphic Holding Inc 20210202 0 35.92 37.26 35 36.85 311700 36.85 up up correct
MORN.US Morningstar Inc 20210202 0 241.03 245.52 238.86 244.46 103660 243.551 up up correct
MOSY.US MoSys Inc 20210202 0 3.5 3.6 3.15 3.24 266830 3.24 down down correct
MOTN.US Motion Acquisition Corp 20210202 0 10.34 10.49 10.34 10.45 11500 10.45 up up correct
MOTNU.US Motion Acquisition Corp 20210202 0 10.815 10.83 10.81 10.82 1600 10.82 up up correct
MOTNW.US Motion Acquisition Corp 20210202 0 1.65 1.75 1.6 1.73 32783 1.73 up up correct
MOTS.US Motus GI Holdings Inc 20210202 0 1.46 1.46 1.38 1.42 1213100 1.42 down down correct
MOXC.US Moxian Inc 20210202 0 1.82 1.88 1.79 1.83 156696 1.83 up down incorrect
MPAA.US Motorcar Parts of America Inc 20210202 0 23.02 23.28 22.15 22.93 74300 22.93 down down correct
MPB.US Mid Penn Bancorp Inc 20210202 0 22.31 22.48 22 22.46 12127 21.8148 up up correct
MPWR.US Monolithic Power Systems Inc 20210202 0 374.48 378.2591 368 374.57 289877 372.4051 up up correct
MRAM.US Everspin Technologies Inc 20210202 0 5.55 5.55 5.12 5.26 274500 5.26 down down correct
MRBK.US Meridian Corporation 20210202 0 20.87 21.21 20.3 20.75 21887 19.534 down down correct
MRCC.US Monroe Capital Corporation 20210202 0 8.5 8.77 8.46 8.7 92818 7.9335 up up correct
MRCY.US Mercury Systems Inc 20210202 0 71.5 75.13 70.9641 74.99 783555 74.99 up up correct
MREO.US Mereo BioPharma Group plc 20210202 0 2.89 2.99 2.81 2.86 483100 2.86 down down correct
MRIN.US Marin Software Incorporated 20210202 0 2.24 2.24 2.1 2.2 476277 2.2 down down correct
MRKR.US Marker Therapeutics Inc 20210202 0 1.91 1.94 1.81 1.86 241500 1.86 down down correct
MRLN.US Marlin Business Services Corp 20210202 0 14.3 14.44 13.64 13.76 32022 13.3685 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210202 0 13.2 14.45 13.2 14.31 68000 14.31 up up correct
MRNA.US Moderna Inc 20210202 0 158.52 159.054 147.1 158.58 14923862 158.58 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210202 0 12.915 13.48 12.62 13.42 305943 13.42 up up correct
MRSN.US Mersana Therapeutics Inc 20210202 0 20.76 21.3 20.15 21.02 1178600 21.02 up down incorrect
MRTN.US Marten Transport Ltd 20210202 0 16.3 16.76 16.16 16.66 262836 16.016 up up correct
MRTX.US Mirati Therapeutics Inc 20210202 0 194.38 196.805 188.01 194.79 850614 194.79 up up correct
MRUS.US Merus N.V 20210202 0 26.97 26.97 25.49 26.12 151800 26.12 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210202 0 36.7 37.255 34.42 34.53 975500 34.53 down up incorrect
MRVL.US Marvell Technology Inc 20210202 0 53.73 54.01 51.85 52.86 8708494 52.6915 down down correct
MSBI.US Midland States Bancorp Inc 20210202 0 18.56 19.105 18.42 19.02 59975 18.1789 up down incorrect
MSEX.US Middlesex Water Company 20210202 0 80.62 81.61 79.69 80.95 84209 79.9665 up up correct
MSFDX.US Mlt Strgy Grwt A 20210202 0 11.88 11.88 11.88 11.88 0 11.2427
MSFIX.US The Multi 20210202 0 12.12 12.12 12.12 12.12 0 11.4694
MSFT.US Microsoft Corporation 20210202 0 241.3 242.31 238.69 239.51 25916340 237.519 down down correct
MSFYX.US The Multi 20210202 0 11.52 11.52 11.52 11.52 0 10.9021
MSGM.US Motorsport Games Inc 20210202 0 30.1 30.496 29.6 30.04 22700 30.04 down down correct
MSTR.US MicroStrategy Incorporated 20210202 0 650.01 691.28 638.17 687.92 534278 687.92 up up correct
MSVB.US Mid 20210202 0 15.32 16.25 15.32 16.25 600 16.1136 up up correct
MTACU.US MedTech Acquisition Corporation 20210202 0 10.675 10.86 10.65 10.85 42300 10.85 up up correct
MTBC.US CareCloud Inc 20210202 0 11.03 11.09 10.6 10.78 166676 10.78 down down correct
MTBCP.US CareCloud Inc 20210202 0 26.5 26.78 26.5 26.51 23914 24.2874 up up correct
MTC.US Mmtec Inc 20210202 0 2.03 2.07 1.85 2.02 522010 2.02 down up incorrect
MTCH.US Match Group Inc 20210202 0 149.2 150.35 146.4 150.09 2767015 150.09 up up correct
MTCR.US Metacrine Inc 20210202 0 9.94 10.4 9.94 10.29 29300 10.29 up up correct
MTEM.US Molecular Templates Inc 20210202 0 12.89 13.7 12.655 12.76 526979 12.76 down down correct
MTEX.US Mannatech Incorporated 20210202 0 18.5 18.969 18.5 18.76 1642 17.5617 up up correct
MTLS.US Materialise NV 20210202 0 69.58 75.64 68.46 69 699847 69 down down correct
MTP.US Midatech Pharma plc 20210202 0 2.25 2.35 2.17 2.23 346826 2.23 down down correct
MTRX.US Matrix Service Company 20210202 0 12.805 12.805 12.23 12.54 134064 12.54 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210202 0 63.76 64.3925 60.49 63.46 518446 63.46 down down correct
MTTR.US Matterport Inc 20210202 0 10.69 11.2 10.5 10.761 6900 10.761 up up correct
MTTRW.US Matterport Inc 20210202 0 3 3.06 2.9144 2.9144 8697 2.9144 down down correct
MU.US Micron Technology Inc 20210202 0 81.26 81.74 79.9237 81.62 11386186 81.4193 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210202 0 10.15 10.35 10.15 10.34 65723 10.34 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210202 0 10.79 10.89 10.65 10.69 184700 10.69 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210202 0 1.2 1.29 1.15 1.2 192400 1.2
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210202 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210202 0 12.85 13.11 12.41 12.99 496000 12.99 up down incorrect
MVBF.US MVB Financial Corp 20210202 0 22.64 22.97 22.44 22.77 26859 22.4741 up up correct
MVIS.US MicroVision Inc 20210202 0 7.44 8.125 7.1 7.625 13461030 7.625 up up correct
MVST.US Microvast Holdings Inc 20210202 0 22.75 23.759 20.79 21.4 8720000 21.4 down down correct
MYFW.US First Western Financial Inc 20210202 0 18.03 18.69 18.03 18.25 14100 18.25 up down incorrect
MYGN.US Myriad Genetics Inc 20210202 0 28.68 30 27.95 29.54 1049302 29.54 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210202 0 2.63 2.7 2.63 2.69 101051 5.38 up up correct
MYPS.US Playstudios Inc 20210202 0 13.15 13.2 11.45 11.78 8624000 11.78 down down correct
MYPSW.US MYPSW 20210202 0 4.04 5.3 2.56 2.72 1952400 2.72 down down correct
MYRG.US MYR Group Inc 20210202 0 56.95 59.48 56.26 58.73 109333 58.73 up up correct
MYSZ.US My Size Inc 20210202 0 1.49 1.5299 1.37 1.44 909496 1.44 down down correct
NAACU.US North Atlantic Acquisition Corporation 20210202 0 10.37 10.55 10.36 10.5 110500 10.5 up up correct
NAII.US Natural Alternatives International Inc 20210202 0 14.29 14.63 13.34 13.87 26700 13.87 down down correct
NAKD.US Naked Brand Group Limited 20210202 0 1.18 1.18 0.74 0.9101 23948842 13.6515 down down correct
NAOV.US NanoVibronix Inc 20210202 0 1.19 1.35 1.16 1.28 4072133 1.28 up up correct
NARI.US Inari Medical Inc 20210202 0 97.59 103.63 97.01 103.14 314700 103.14 up down incorrect
NATH.US Nathan's Famous Inc 20210202 0 58.71 59.25 57.3601 58.13 8036 56.8878 down down correct
NATI.US National Instruments Corporation 20210202 0 42.33 42.62 41.79 42.19 627760 41.1184 down down correct
NATR.US Nature's Sunshine Products Inc 20210202 0 17.04 17.78 16.9 17.36 119614 16.441 up up correct
NAUT.US Nautilus Biotechnology Inc 20210202 0 11.29 11.7499 11.06 11.18 15257 11.18 down down correct
NAVI.US Navient Corporation 20210202 0 11.44 11.9 11.389 11.77 1867753 11.3489 up down incorrect
NBEV.US NewAge Inc 20210202 0 2.99 3.09 2.97 3.05 1592400 3.05 up up correct
NBIX.US Neurocrine Biosciences Inc 20210202 0 109.29 114.49 106.64 113.44 1062988 113.44 up up correct
NBN.US Northeast Bank 20210202 0 25.9 26.38 25.9 26 21742 25.9663 up up correct
NBRV.US Nabriva Therapeutics plc 20210202 0 2.7 2.725 2.55 2.66 906698 2.66 down down correct
NBSE.US NeuBase Therapeutics Inc 20210202 0 9.46 9.58 9.13 9.4 154008 9.4 down down correct
NBTB.US NBT Bancorp Inc 20210202 0 33.83 34.15 33.14 33.89 92251 32.9 up up correct
NBTX.US Nanobiotix S.A 20210202 0 17.74 18.012 17.43 17.91 11300 17.91 up down incorrect
NCBS.US Nicolet Bankshares Inc 20210202 0 68.74 71.18 68.39 70.29 33900 70.29 up up correct
NCMI.US National CineMedia Inc 20210202 0 4.49 4.55 3.96 4.11 831719 3.8931 down down correct
NCNA.US NuCana plc 20210202 0 6.09 6.09 5.8 5.97 354200 5.97 down down correct
NCNO.US nCino Inc 20210202 0 72 72.69 71.24 72.22 910300 72.22 up up correct
NCSM.US NCS Multistage Holdings Inc 20210202 0 33.705 33.705 32.226 33.534 900 33.534 down down correct
NCTY.US The9 Limited 20210202 0 14.63 18.5 13.65 18.5 1857300 18.5 up up correct
NDAQ.US Nasdaq Inc 20210202 0 139.13 143.11 138.61 142.61 903148 140.9039 up down incorrect
NDLS.US Noodles & Company 20210202 0 8.2 8.59 8.04 8.43 284765 8.43 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20210202 0 2.05 2.18 2 2.06 1935500 2.06 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210202 0 0.5115 0.5115 0.408 0.46 20858 0.46 down up incorrect
NDSN.US Nordson Corporation 20210202 0 183.3 184.02 182.68 183.59 192005 182.0753 up down incorrect
NEE.US PQ 20210202 0 53.4 54.694 53.4 54.07 262603 51.6383 up up correct
NEGG.US Newegg Commerce Inc 20210202 0 6.97 7.45 6.1 6.65 1643400 6.65 down down correct
NEO.US NeoGenomics Inc 20210202 0 54.03 54.9 53.35 54.43 656342 54.43 up up correct
NEOG.US Neogen Corporation 20210202 0 82.81 83.885 79.4331 81.8 252548 40.9 down down correct
NEON.US Neonode Inc 20210202 0 8 8.3 8 8.16 44788 8.16 up up correct
NEPH.US Nephros Inc 20210202 0 7.61 8.36 7.61 8.295 33832 8.295 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210202 0 1.88 2.02 1.83 2 4317700 2 up up correct
NERV.US Minerva Neurosciences Inc 20210202 0 3.39 3.4 3.26 3.31 394298 3.31 down down correct
NESR.US National Energy Services Reunited Corp 20210202 0 11.65 12.03 11.5 11.7 462000 11.7 up up correct
NESRW.US NESRW 20210202 0 1.94 1.95 1.74 1.89 60485 1.89 down down correct
NETE.US Net Element Inc 20210202 0 12.85 13.11 12.41 12.99 495961 12.99 up up correct
NEWT.US Newtek Business Services Corp 20210202 0 21.48 21.98 21.32 21.63 243193 19.4865 up up correct
NEXT.US NextDecade Corporation 20210202 0 2.38 2.42 2.34 2.34 160100 2.34 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210202 0 12.68 12.92 12.53 12.835 88075 12.4449 up up correct
NFE.US New Fortress Energy Inc 20210202 0 45.14 48.85 45.14 47.34 514223 46.7874 up up correct
NFLX.US Netflix Inc 20210202 0 542.01 555.48 538.935 548.16 3767569 548.16 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20210202 0 25.8 27.89 25.054 26.92 241200 26.92 up up correct
NGMS.US NeoGames S.A 20210202 0 29.16 29.16 27.78 27.95 76000 27.95 down down correct
NH.US NantHealth Inc 20210202 0 4.35 4.49 4.2 4.47 565300 4.47 up up correct
NHTC.US Natural Health Trends Corp 20210202 0 5.65 5.78 5.5009 5.72 33184 5.1625 up down incorrect
NICE.US NICE Ltd 20210202 0 270.25 270.62 263.61 267.6 562900 267.6 down up incorrect
NICHX.US NICHX 20210202 0 26.73 26.73 26.73 26.73 0 25.9357
NICK.US Nicholas Financial Inc 20210202 0 8.96 9.07 8.87 9.04 3200 9.04 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210202 0 21.2 21.929 20.65 20.65 42200 20.65 down down correct
NIU.US Niu Technologies 20210202 0 47.22 49.59 46.43 48.64 1576900 48.64 up up correct
NK.US NantKwest Inc 20210202 0 20.31 21 19.831 20.89 1076200 20.89 up up correct
NKLA.US Nikola Corporation 20210202 0 23.74 23.97 22.56 23 8487211 23 down up incorrect
NKSH.US National Bankshares Inc 20210202 0 31.305 31.7925 31.18 31.2 10348 30.0097 down down correct
NKTR.US Nektar Therapeutics 20210202 0 21.67 21.69 19.41 19.54 1881900 19.54 down down correct
NKTX.US Nkarta Inc 20210202 0 37.61 45.99 37.487 43.73 387900 43.73 up up correct
NLOK.US NortonLifeLock Inc 20210202 0 21.59 22.01 21.51 21.86 4545127 21.4201 up up correct
NLSP.US NLS Pharmaceutics AG 20210202 0 2.83 2.9 2.35 2.82 349100 2.82 down down correct
NLSPW.US NLS Pharmaceutics AG 20210202 0 0.7344 0.7344 0.4501 0.7 48981 0.7 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20210202 0 13.25 13.877 12.7719 13.35 231755 13.35 up up correct
NMFC.US New Mountain Finance Corporation 20210202 0 11.66 11.75 11.6 11.67 231913 10.6671 up up correct
NMIH.US NMI Holdings Inc 20210202 0 22.13 22.32 21.74 21.77 364630 21.77 down down correct
NMMC.US North Mountain Merger Corp 20210202 0 10.75 10.96 10.5 10.74 16400 10.74 down down correct
NMMCU.US North Mountain Merger Corp 20210202 0 11.157 11.157 11.157 11.157 100 11.157
NMMCW.US North Mountain Merger Corp 20210202 0 1.63 1.79 1.63 1.73 43428 1.73 up up correct
NMRD.US Nemaura Medical Inc 20210202 0 4.96 5.5 4.9297 5.31 357100 5.31 up up correct
NMRK.US Newmark Group Inc 20210202 0 7.59 8.18 7.49 7.94 3000647 7.9153 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210202 0 2.49 2.53 2.3 2.48 223900 2.48 down down correct
NMTR.US 9 Meters Biopharma Inc 20210202 0 1.51 1.54 1.39 1.46 11281620 1.46 down down correct
NNBR.US NN Inc 20210202 0 6.39 6.52 6.23 6.27 126965 6.27 down down correct
NNDM.US Nano Dimension Ltd 20210202 0 14.14 15.18 13.76 14.67 30665801 14.67 up up correct
NNOX.US Nano 20210202 0 72.62 77.56 68.8 71.38 1328400 71.38 down down correct
NOAC.US Natural Order Acquisition Corp 20210202 0 11.2 11.8 10.68 11 64300 11 down down correct
NOACU.US Natural Order Acquisition Corp 20210202 0 11.71 12.68 11.71 12.48 93300 12.48 up up correct
NOACW.US Natural Order Acquisition Corp 20210202 0 1.72 1.88 1.63 1.7 215000 1.7 down down correct
NODK.US NI Holdings Inc 20210202 0 17.1 17.1 16.91 17 5079 17 down up incorrect
NOTV.US Inotiv Inc 20210202 0 11.85 13.25 11.85 13.19 94520 13.19 up up correct
NOVN.US Novan Inc 20210202 0 1.27 1.2817 1.16 1.16 825928 11.6 down down correct
NOVT.US Novanta Inc 20210202 0 129.46 132.22 126.98 131.39 100615 131.39 up up correct
NPA.US New Providence Acquisition Corp 20210202 0 14.7 14.89 14.2 14.38 634100 14.38 down up incorrect
NRACU.US Noble Rock Acquisition Corporation 20210202 0 10.25 10.3 10.2 10.25 7324200 10.25
NRBO.US NeuroBo Pharmaceuticals Inc 20210202 0 5.39 5.4 5.045 5.2 441541 5.2 down down correct
NRC.US National Research Corporation 20210202 0 46.92 48.17 46.6202 47.59 41742 47.0838 up up correct
NRIM.US Northrim BanCorp Inc 20210202 0 33.77 34.17 33.1 33.57 25698 32.4407 down down correct
NRIX.US Nurix Therapeutics Inc 20210202 0 38.16 41.72 37.15 39.62 688100 39.62 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210202 0 16.12 16.12 16.12 16.12 0 15.093
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210202 0 16.29 16.29 16.29 16.29 0 15.3602
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210202 0 16.28 16.28 16.28 16.28 0 15.2233
NRXP.US NRx Pharmaceuticals Inc 20210202 0 58 64.2 54.03 62.71 41600 62.71 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210202 0 13.37 13.75 12.65 13.49 61433 13.49 up up correct
NSEC.US The National Security Group Inc 20210202 0 10.97 10.97 10.68 10.68 1022 10.4483 down up incorrect
NSIT.US Insight Enterprises Inc 20210202 0 79.945 79.99 76.8 79.31 164585 79.31 down down correct
NSPR.US InspireMD Inc 20210202 0 10.5 10.65 9.75 10.05 590327 10.05 down down correct
NSSC.US Napco Security Technologies Inc 20210202 0 26.58 27.27 26.55 27.27 60100 27.27 up up correct
NSTG.US NanoString Technologies Inc 20210202 0 74.39 78.34 74.16 76 368063 76 up up correct
NSYS.US Nortech Systems Incorporated 20210202 0 8.59 8.59 7.85 8 10800 8 down down correct
NTAP.US NetApp Inc 20210202 0 66.7 66.9 64.68 65.08 2336664 63.9078 down down correct
NTCT.US NetScout Systems Inc 20210202 0 30.31 30.31 29.01 29.57 578553 29.57 down down correct
NTES.US NetEase Inc 20210202 0 120.45 123.49 120.12 123.37 2316252 122.4037 up up correct
NTGR.US NETGEAR Inc 20210202 0 43.81 44 42.8 43.13 515043 43.13 down down correct
NTIC.US Northern Technologies International Corporation 20210202 0 14.5 14.99 13.96 13.96 16658 13.7921 down up incorrect
NTLA.US Intellia Therapeutics Inc 20210202 0 66.268 71.49 65.549 70.52 2216800 70.52 up up correct
NTNX.US Nutanix Inc 20210202 0 31.86 32.72 31.76 32.56 980600 32.56 up up correct
NTRA.US Natera Inc 20210202 0 113.86 119.17 112.51 119.03 674900 119.03 up up correct
NTRB.US Nutriband Inc. Common Stock 20210202 0 16.75 18.99 16 18.99 1596 18.99 up up correct
NTRS.US Northern Trust Corporation 20210202 0 91.35 93.21 91.15 92.12 755870 89.8575 up up correct
NTRSO.US Northern Trust Corporation 20210202 0 26.79 26.97 26.74 26.95 14300 25.803 up down incorrect
NTUS.US Natus Medical Incorporated 20210202 0 25.62 25.86 24.93 25.23 163048 25.23 down down correct
NTWK.US NetSol Technologies Inc 20210202 0 4.31 4.38 4.26 4.28 23600 4.28 down down correct
NUAN.US Nuance Communications Inc 20210202 0 47.34 47.93 46.17 47.28 3213783 47.28 down down correct
NURO.US NeuroMetrix Inc 20210202 0 3.9 3.93 3.75 3.81 149400 3.81 down down correct
NUVA.US NuVasive Inc 20210202 0 53.82 54.64 53.24 54.11 731103 54.11 up down incorrect
NUWE.US Nuwellis Inc 20210202 0 8.59 8.74 8.25 8.32 117231 8.32 down down correct
NUZE.US NuZee Inc 20210202 0 8.92 9 8.5 8.53 8701 8.53 down down correct
NVAX.US Novavax Inc 20210202 0 269.48 271.79 246.56 264.41 8087989 264.41 down down correct
NVCN.US Neovasc Inc 20210202 0 1.21 1.31 1.13 1.29 2483200 1.29 up up correct
NVCR.US NovoCure Limited 20210202 0 165.73 177.205 164.19 173.93 927300 173.93 up up correct
NVDA.US NVIDIA Corporation 20210202 0 535.95 542.88 531.4199 542.27 5510957 135.4492 up up correct
NVEC.US NVE Corporation 20210202 0 66 67.27 63.14 65.86 45545 63.1916 down down correct
NVEE.US NV5 Global Inc 20210202 0 90 91.745 88.96 91.24 43269 91.24 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210202 0 54 54.56 54 54.537 1000 54.537 up down incorrect
NVFY.US Nova LifeStyle Inc 20210202 0 2.76 2.93 2.75 2.82 24121 2.82 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210202 0 1.2 1.23 1.15 1.16 3438000 1.16 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210202 0 74.48 75.13 73.55 74.6 134913 74.6 up up correct
NVNO.US enVVeno Medical Corp 20210202 0 8.87 9.42 8.8 9.1 318000 9.1 up down incorrect
NVNOW.US enVVeno Medical Corporation 20210202 0 0.25 0.265 0.222 0.23 56800 0.23 down down correct
NVOS.US Novo Integrated Sciences Inc 20210202 0 8.75 9 2 5.5 27705 5.5 down down correct
NWBI.US Northwest Bancshares Inc 20210202 0 13.14 13.295 13.01 13.19 654742 12.4476 up up correct
NWE.US NorthWestern Corporation 20210202 0 55.34 55.74 54.78 55.45 234399 53.2385 up up correct
NWFL.US Norwood Financial Corp 20210202 0 24.51 25.0999 24.33 24.5 11239 23.7643 down down correct
NWL.US Newell Brands Inc 20210202 0 24.5 25.619 24.43 25.4 4002117 24.4776 up up correct
NWLI.US National Western Life Group Inc 20210202 0 192.875 194.3295 192.875 193.56 3156 193.2443 up up correct
NWPX.US Northwest Pipe Company 20210202 0 32.09 32.09 30.95 31.47 33200 31.47 down down correct
NWS.US News Corporation 20210202 0 18.92 19.4 18.84 19.23 557225 19.0628 up up correct
NWSA.US News Corporation 20210202 0 19.52 20 19.41 19.785 2720900 19.6191 up up correct
NXGN.US NextGen Healthcare Inc 20210202 0 20.02 20.42 19.5 19.64 458696 19.64 down down correct
NXPI.US NXP Semiconductors N.V 20210202 0 180 183 170.7 177.21 6621774 175.2799 down up incorrect
NXST.US Nexstar Media Group Inc 20210202 0 121.41 122.22 117.56 120 468536 117.7193 down down correct
NXTC.US NextCure Inc 20210202 0 12.25 12.37 11.72 12.22 148430 12.22 down down correct
NXTD.US Nxt 20210202 0 1.22 1.29 1.16 1.23 6501389 12.3 up up correct
NXTP.US Nextplay Technologies Inc 20210202 0 2.31 2.329 2.22 2.27 211000 2.27 down down correct
NYMT.US New York Mortgage Trust Inc 20210202 0 3.85 3.945 3.85 3.92 2831572 3.57 up up correct
NYMTM.US New York Mortgage Trust Inc 20210202 0 23.14 23.23 22.95 23.01 50120 21.2983 down down correct
NYMTN.US New York Mortgage Trust Inc 20210202 0 23.1 23.175 23.05 23.09 25097 21.3526 down down correct
NYMTP.US New York Mortgage Trust Inc 20210202 0 24.07 24.07 23.475 23.6 2695 22.2704 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210202 0 2.4 2.48 2.31 2.44 128300 2.44 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210202 0 18.5 19.94 18.5 19.2 29498 19.2 up up correct
OAS.US Oasis Petroleum Inc 20210202 0 39.57 41.2 39.57 40.47 180967 38.2729 up up correct
OBAS.US Optibase Ltd 20210202 0 11.16 11.16 11.16 11.16 0 11.16
OBCI.US Ocean Bio 20210202 0 13.9978 14.14 11.99 12.59 70314 12.4499 down up incorrect
OBLG.US Oblong Inc 20210202 0 4.28 4.3 4.06 4.25 125958 4.25 down up incorrect
OBNK.US Origin Bancorp Inc 20210202 0 31.86 32.91 31.74 32.06 75368 31.6731 up up correct
OBSV.US ObsEva SA 20210202 0 3.79 3.95 3.64 3.71 2228400 3.71 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210202 0 28 28 28 28 1000 27.3267
OCAXU.US OCA Acquisition Corp 20210202 0 10.4 10.41 10.37 10.4 78800 10.4
OCC.US Optical Cable Corporation 20210202 0 3.49 3.56 3.15 3.36 54300 3.36 down down correct
OCCI.US OFS Credit Company Inc 20210202 0 12.81 13.22 12.78 12.96 35198 11.1393 up up correct
OCCIP.US OFS Credit Company Inc 20210202 0 25.08 25.08 25.0799 25.0799 538 23.6985 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210202 0 17.2 18.11 17.15 17.83 3521800 17.83 up up correct
OCFC.US OceanFirst Financial Corp 20210202 0 18.5 18.8 18.4 18.75 377793 18.1458 up up correct
OCFCP.US OceanFirst Financial Corp 20210202 0 27.59 27.59 27.1 27.1 500 25.8638 down down correct
OCG.US Oriental Culture Holding LTD 20210202 0 4.53 4.6 4.41 4.48 677200 4.48 down down correct
OCGN.US Ocugen Inc 20210202 0 2.08 3.73 2.01 3.26 410442125 3.26 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210202 0 5.68 5.91 5.63 5.85 841046 5.4037 up up correct
OCUL.US Ocular Therapeutix Inc 20210202 0 19 19.5123 18.71 19 787618 19
OCUP.US Ocuphire Pharma Inc 20210202 0 12.2 12.9922 12 12.28 39427 12.28 up up correct
OCX.US OncoCyte Corporation 20210202 0 5.21 5.51 5.04 5.5 1003118 5.5 up up correct
ODFL.US Old Dominion Freight Line Inc 20210202 0 200.73 206.21 200.34 204.57 500301 203.9787 up up correct
ODP.US The ODP Corporation 20210202 0 43.93 45.22 43.24 44.59 858483 44.59 up up correct
ODT.US Odonate Therapeutics Inc 20210202 0 23.53 23.98 22.44 22.57 457400 22.57 down down correct
OEG.US Orbital Energy Group Inc 20210202 0 8.5 8.55 7.81 7.94 4303300 7.94 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210202 0 10.44 10.45 10.4 10.41 253100 10.41 down down correct
OESX.US Orion Energy Systems Inc 20210202 0 10.11 10.31 9.81 10.17 283200 10.17 up down incorrect
OFED.US Oconee Federal Financial Corp 20210202 0 23.66 24.07 23.66 24.07 500 23.6569 up up correct
OFIX.US Orthofix Medical Inc 20210202 0 41.16 41.63 40.14 41.35 79800 41.35 up up correct
OFLX.US Omega Flex Inc 20210202 0 182.06 183.41 176 181.91 10145 180.3929 down down correct
OFS.US OFS Capital Corporation 20210202 0 7.39 7.42 7.3 7.38 39104 6.74 down down correct
OFSSG.US OFS Capital Corporation 20210202 0 25.44 25.45 25.34 25.34 1200 24.1949 down down correct
OFSSI.US OFSSI 20210202 0 24.58 24.7 24.47 24.7 8700 23.6342 up up correct
OGI.US OrganiGram Holdings Inc 20210202 0 1.83 1.96 1.79 1.95 16481881 1.95 up up correct
OIIM.US O2Micro International Limited 20210202 0 10.16 10.35 9.88 10.13 524500 10.13 down down correct
OKTA.US Okta Inc 20210202 0 266.93 276.87 266.42 276.33 979300 276.33 up up correct
OLB.US The OLB Group Inc 20210202 0 5.25 5.64 5.1 5.58 30968 5.58 up up correct
OLED.US Universal Display Corporation 20210202 0 240.79 242 236.09 238.05 230079 237.0749 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210202 0 92.66 93.06 89.01 91.58 1294100 91.58 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210202 0 42.42 43.86 41.819 43 53900 43 up down incorrect
OM.US Outset Medical Inc 20210202 0 53.24 54 52.21 52.58 224431 52.58 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210202 0 48.39 49.32 47.95 48.56 37463 46.7203 up up correct
OMCL.US Omnicell Inc 20210202 0 129.07 137.99 125 126.08 894799 126.08 down down correct
OMEG.US Omega Alpha SPAC 20210202 0 10.52 10.75 10.52 10.65 24000 10.65 up up correct
OMER.US Omeros Corporation 20210202 0 20.57 21.47 20.57 21.06 1530821 21.06 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210202 0 8.07 8.5771 8.07 8.36 36872 8.36 up up correct
OMP.US Oasis Midstream Partners LP 20210202 0 14.4 14.95 14.255 14.4 148925 13.0623
OMQS.US OMNIQ Corp. Common Stock 20210202 0 4.79 4.79 4.16 4.79 12400 4.79
ON.US ON Semiconductor Corporation 20210202 0 37.53 37.9 36.465 36.85 6901655 36.85 down up incorrect
ONB.US Old National Bancorp 20210202 0 17.36 17.48 16.707 17.3 519684 16.7684 down down correct
ONCR.US Oncorus Inc 20210202 0 22.95 23.42 22 22.82 31800 22.82 down down correct
ONCS.US OncoSec Medical Incorporated 20210202 0 7.7 7.8299 7.19 7.45 279069 7.45 down down correct
ONCT.US Oncternal Therapeutics Inc 20210202 0 6.405 6.88 6.1 6.7 2172469 6.7 up up correct
ONCY.US Oncolytics Biotech Inc 20210202 0 2.45 2.49 2.39 2.47 465900 2.47 up up correct
ONDS.US Ondas Holdings Inc 20210202 0 12.8 12.8 12.15 12.49 288200 12.49 down down correct
ONEM.US 1Life Healthcare Inc 20210202 0 54.44 55.44 52.895 53.96 1415600 53.96 down down correct
ONEW.US OneWater Marine Inc 20210202 0 33 34.35 32.13 33.42 70700 32.0128 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210202 0 0.698 0.703 0.665 0.68 853147 10.2 down down correct
ONVO.US Organovo Holdings Inc 20210202 0 13.6 14.08 13.15 13.41 178573 13.41 down up incorrect
OPBK.US OP Bancorp 20210202 0 7.6 7.77 7.58 7.61 17029 7.3764 up up correct
OPCH.US Option Care Health Inc 20210202 0 19.62 19.85 18.97 19.58 481200 19.58 down down correct
OPEN.US Opendoor Technologies Inc 20210202 0 27.1 28.8 26.6 28.47 6243800 28.47 up up correct
OPGN.US OpGen Inc 20210202 0 2.25 2.35 2.19 2.27 866622 2.27 up up correct
OPHC.US OptimumBank Holdings Inc 20210202 0 3.73 3.99 3.67 3.68 114446 3.68 down up incorrect
OPI.US Office Properties Income Trust 20210202 0 24.3 24.3511 23.67 23.71 214474 22.8104 down down correct
OPINL.US Office Properties Income Trust 20210202 0 26.72 26.72 26.59 26.63 7400 25.0994 down down correct
OPK.US OPKO Health Inc 20210202 0 6.02 6.07 5.21 5.27 16516900 5.27 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210202 0 10.85 11.34 10.54 11.28 51316 11.28 up up correct
OPOF.US Old Point Financial Corporation 20210202 0 19.4973 19.5 19.28 19.5 1083 19.0701 up up correct
OPRA.US Opera Limited 20210202 0 8.63 8.74 8.31 8.38 124900 8.38 down down correct
OPRT.US Oportun Financial Corporation 20210202 0 16.54 17.37 16.42 16.89 64400 16.89 up up correct
OPRX.US OptimizeRx Corporation 20210202 0 48 48.83 46.91 47.32 151378 47.32 down down correct
OPT.US Opthea Limited 20210202 0 11.635 11.98 11 11 37996 11 down down correct
OPTN.US OptiNose Inc 20210202 0 4.09 4.18 4.06 4.15 263700 4.15 up down incorrect
ORGN.US Origin Materials Inc 20210202 0 10.79 10.9594 10.78 10.83 1047948 10.83 up up correct
ORGO.US Organogenesis Holdings Inc 20210202 0 11.33 11.89 10.79 11.58 697285 11.58 up down incorrect
ORGS.US Orgenesis Inc 20210202 0 6.89 6.91 6.63 6.83 90881 6.83 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210202 0 30.15 31.26 29.21 30.82 169900 30.82 up down incorrect
ORLY.US O'Reilly Automotive Inc 20210202 0 437.68 453.59 437.68 444.97 780936 444.97 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210202 0 8.92 9.83 8.68 9.43 1475839 9.43 up up correct
ORRF.US Orrstown Financial Services Inc 20210202 0 18 18.63 17.7 18.33 21020 17.901 up up correct
ORTX.US Orchard Therapeutics plc 20210202 0 6.08 6.55 5.88 6.3 1871800 6.3 up down incorrect
OSAT.US Orbsat Corp Common Stock 20210202 0 3.49 3.49 3.49 3.49 41 17.45
OSBC.US Old Second Bancorp Inc 20210202 0 10.44 10.525 10.3 10.44 87003 10.3178
OSIS.US OSI Systems Inc 20210202 0 92.64 92.64 90.32 91.47 98700 91.47 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210202 0 4.31 4.31 4.2 4.26 292700 4.26 down down correct
OSPN.US OneSpan Inc 20210202 0 23.71 24.73 23.52 24.61 231159 24.61 up down incorrect
OSS.US One Stop Systems Inc 20210202 0 4.62 5.84 4.27 5.1 5754400 5.1 up up correct
OSTK.US Overstock.com Inc 20210202 0 79.93 80.9764 75.16 77.7 2043125 77.7 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210202 0 10.176 10.22 10.15 10.15 129500 10.15 down up incorrect
OSUR.US OraSure Technologies Inc 20210202 0 15.36 15.72 14.3 14.54 960929 14.54 down down correct
OSW.US OneSpaWorld Holdings Limited 20210202 0 9.886 10.26 9.79 9.85 624800 9.85 down down correct
OTEL.US Otelco Inc 20210202 0 11.5937 11.61 11.5919 11.595 2144 11.595 up up correct
OTEX.US Open Text Corporation 20210202 0 46.15 46.8 46.0325 46.73 471076 45.9221 up up correct
OTIC.US Otonomy Inc 20210202 0 4.62 4.815 4.55 4.81 508200 4.81 up up correct
OTLK.US Outlook Therapeutics Inc 20210202 0 1.19 1.19 1.07 1.15 5757927 1.15 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210202 0 0.32 0.32 0.2011 0.23 146499 0.23 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210202 0 11.3 11.48 11.17 11.24 2112400 11.24 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20210202 0 2.36 2.65 2.19 2.2 720323 2.2 down up incorrect
OTRA.US OTR Acquisition Corp 20210202 0 10.34 10.4 10.34 10.39 24700 10.39 up up correct
OTRAU.US OTR Acquisition Corp 20210202 0 10.74 10.75 10.74 10.75 7200 10.75 up down incorrect
OTRAW.US OTR Acquisition Corp 20210202 0 1.1701 1.18 1.13 1.1701 68828 1.1701
OTRK.US Ontrak Inc 20210202 0 85.02 86.5 73.89 74.62 847970 74.62 down up incorrect
OTRKP.US Ontrak Inc 20210202 0 24.48 24.69 24.38 24.573 34900 21.9993 up down incorrect
OTTR.US Otter Tail Corporation 20210202 0 40.595 41.52 40.1738 41.18 136892 39.9372 up up correct
OVBC.US Ohio Valley Banc Corp 20210202 0 22.31 22.97 21.785 22.79 15739 22.2211 up down incorrect
OVID.US Ovid Therapeutics Inc 20210202 0 2.76 3.1 2.7 2.92 3656700 2.92 up down incorrect
OVLY.US Oak Valley Bancorp 20210202 0 15.94 15.98 15.825 15.98 3133 15.8477 up up correct
OWSCX.US OWSCX 20210202 0 20.7 20.7 20.7 20.7 0 20.1192
OXBR.US Oxbridge Re Holdings Limited 20210202 0 3.35 3.42 2.9 3 995943 3 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210202 0 0.2498 0.2499 0.21 0.2348 134863 0.2348 down down correct
OXLC.US Oxford Lane Capital Corp 20210202 0 6.58 6.86 6.4322 6.77 977167 6.1018 up up correct
OXLCM.US Oxford Lane Capital Corp 20210202 0 24.7 24.8 24.63 24.8 8548 23.3255 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20210202 0 23.7 23.75 23.55 23.55 7900 22.2364 down down correct
OXSQ.US Oxford Square Capital Corp 20210202 0 3.68 3.78 3.655 3.71 367411 3.4058 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210202 0 25.05 25.05 25.05 25.05 85 23.4863
OXSQZ.US Oxford Square Capital Corp. 20210202 0 25.08 25.08 25 25 10600 23.8772 down up incorrect
OYST.US Oyster Point Pharma Inc 20210202 0 19.56 20.64 19.56 20.64 72000 20.64 up up correct
OZK.US Bank OZK 20210202 0 37.89 38.14 36.98 37.34 1009775 36.5699 down down correct
OZON.US Ozon Holdings PLC 20210202 0 52.39 53.48 51.58 52.7 1035100 52.7 up up correct
PAA.US Plains All American Pipeline L.P 20210202 0 8.59 8.85 8.47 8.59 4164434 8.1353
PAAS.US Pan American Silver Corp 20210202 0 33.835 34.3 31.41 31.5 8884197 31.1284 down down correct
PACB.US Pacific Biosciences of California Inc 20210202 0 34.98 36.93 34.82 35.245 3731165 35.245 up up correct
PACW.US PacWest Bancorp 20210202 0 31.73 32.44 31.5701 31.86 1459372 31.1208 up up correct
PACXU.US Pioneer Merger Corp 20210202 0 10.69 10.7 10.584 10.69 87800 10.69
PAE.US PAE Incorporated 20210202 0 8.66 9.1 8.46 9.07 253200 9.07 up up correct
PAEWW.US PAE Incorporated 20210202 0 2.1 2.25 2.1 2.25 98757 2.25 up up correct
PAGP.US Plains GP Holdings L.P 20210202 0 8.88 9.205 8.75 8.85 3915893 8.405 down up incorrect
PAHC.US Phibro Animal Health Corporation 20210202 0 20.98 21.225 20.8 21.05 83165 20.6325 up up correct
PAIC.US Petra Acquisition Inc 20210202 0 10.25 10.25 10.25 10.25 1000 10.25
PAICU.US Petra Acquisition Inc 20210202 0 11.475 11.475 11.475 11.475 0 11.475
PAICW.US Petra Acquisition Inc 20210202 0 0.99 1.1 0.9802 1.02 89223 1.02 up up correct
PALT.US Paltalk Inc. Common Stock 20210202 0 2 2.15 1.91 2.15 13100 2.15 up up correct
PANA.US Panacea Acquisition Corp. II 20210202 0 10.43 10.61 10.26 10.46 564900 10.46 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210202 0 2.98 2.99 2.8501 2.95 33695 2.8598 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210202 0 373.3 390.07 371.8801 387.36 2506558 387.36 up up correct
PAQCU.US Provident Acquisition Corp 20210202 0 11.44 11.665 11.25 11.25 65700 11.25 down down correct
PASG.US Passage Bio Inc 20210202 0 19.36 21.43 19.2 20.79 622700 20.79 up up correct
PATI.US Patriot Transportation Holding Inc 20210202 0 8.71 9.01 8.71 8.95 17891 6.6668 up up correct
PATK.US Patrick Industries Inc 20210202 0 69.72 70.12 68 69.33 145379 68.6377 down down correct
PAVM.US PAVmed Inc 20210202 0 2.15 2.15 2.05 2.12 873400 2.12 down down correct
PAVMW.US PAVmed Inc 20210202 0 0.5895 0.59 0.5895 0.59 1095 0.59 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210202 0 1.145 1.18 1.09 1.11 22614 1.11 down down correct
PAX.US Patria Investments Limited 20210202 0 18.72 20.36 18.41 20 920800 19.1579 up down incorrect
PAYA.US Paya Holdings Inc 20210202 0 13.07 13.355 13 13.32 1051100 13.32 up up correct
PAYS.US PaySign Inc 20210202 0 4.77 4.93 4.76 4.9 259446 4.9 up up correct
PAYX.US Paychex Inc 20210202 0 89.82 91.04 88.9 90.53 1686844 88.9344 up up correct
PBCT.US People's United Financial Inc 20210202 0 13.86 13.9 13.68 13.74 4207667 13.3089 down down correct
PBCTP.US People's United Financial Inc 20210202 0 28.27 28.52 28.11 28.27 7291 26.8785
PBFS.US Pioneer Bancorp Inc 20210202 0 10.53 10.8 10.41 10.8 33100 10.8 up up correct
PBHC.US Pathfinder Bancorp Inc 20210202 0 11.59 11.9 11.5 11.7 9453 11.5462 up up correct
PBIP.US Prudential Bancorp Inc 20210202 0 12 12.12 11.83 12.02 5902 11.7891 up up correct
PBLA.US Panbela Therapeutics Inc 20210202 0 5.62 5.86 5.4 5.64 115676 5.64 up up correct
PBPB.US Potbelly Corporation 20210202 0 5.54 5.58 5.1 5.14 130311 5.14 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210202 0 2.71 3.08 2.71 2.97 165100 2.97 up up correct
PBYI.US Puma Biotechnology Inc 20210202 0 12.44 12.78 12.0058 12.23 524501 12.23 down down correct
PCAR.US PACCAR Inc 20210202 0 92.25 92.32 90.05 91.89 2048411 89.015 down down correct
PCB.US PCB Bancorp 20210202 0 11.34 11.97 11.33 11.95 129279 11.6546 up up correct
PCH.US PotlatchDeltic Corporation 20210202 0 51.16 51.16 47.28 48.55 660675 43.9117 down down correct
PCOM.US Points International Ltd 20210202 0 14.76 14.76 14.2 14.2 11100 14.2 down up incorrect
PCRX.US Pacira BioSciences Inc 20210202 0 71.62 71.62 67.64 69.61 401060 69.61 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20210202 0 6.16 6.46 6.04 6.06 36534 6.06 down down correct
PCSB.US PCSB Financial Corporation 20210202 0 15.15 15.43 14.95 15.08 20757 14.8966 down down correct
PCT.US PureCycle Technologies Inc 20210202 0 17.66 18.5 17.5 18.09 346198 18.09 up up correct
PCTI.US PCTEL Inc 20210202 0 7.85 8.48 7.81 8.31 471409 8.0496 up up correct
PCTY.US Paylocity Holding Corporation 20210202 0 194.26 204.35 194.26 202.16 253027 202.16 up down incorrect
PCVX.US Vaxcyte Inc 20210202 0 24.7 25.75 24.01 25 428100 25 up down incorrect
PCYG.US Park City Group Inc 20210202 0 6.5 6.77 6.29 6.76 86552 6.76 up up correct
PCYO.US Pure Cycle Corporation 20210202 0 11.47 11.6 11.15 11.28 63600 11.28 down down correct
PDCE.US PDC Energy Inc 20210202 0 24.18 24.215 23 23.2 779509 22.7765 down down correct
PDCO.US Patterson Companies Inc 20210202 0 32.27 32.755 31.49 31.81 704485 31.0347 down down correct
PDD.US Pinduoduo Inc 20210202 0 180.76 185.2 177 182 5962600 182 up up correct
PDEX.US Pro 20210202 0 32.5 32.5 31.58 32.16 5400 32.16 down down correct
PDFS.US PDF Solutions Inc 20210202 0 20.26 21.06 19.76 21 151614 21 up up correct
PDLB.US PDL Community Bancorp 20210202 0 9.67 9.715 9.52 9.65 9883 9.65 down down correct
PDSB.US PDS Biotechnology Corporation 20210202 0 3.72 3.92 3.48 3.88 788473 3.88 up up correct
PDSKX.US PDSKX 20210202 0 26.09 26.09 26.09 26.09 0 25.4734
PDSRX.US PDSRX 20210202 0 26.03 26.03 26.03 26.03 0 25.4626
PDSYX.US PDSYX 20210202 0 26.17 26.17 26.17 26.17 0 25.5521
PEBK.US Peoples Bancorp of North Carolina Inc 20210202 0 20.84 21.47 20.5 21.47 5874 20.9365 up up correct
PEBO.US Peoples Bancorp Inc 20210202 0 31.35 31.6 30.61 31.35 58153 29.9672
PEGA.US Pegasystems Inc 20210202 0 129.82 135.3 129.82 134.88 618211 134.7483 up up correct
PENN.US Penn National Gaming Inc 20210202 0 107.825 111.45 105.57 110.61 3615188 110.61 up up correct
PEP.US PepsiCo Inc 20210202 0 137.45 139.525 136.6 138.38 3581697 134.4523 up up correct
PERI.US Perion Network Ltd 20210202 0 15.16 15.6207 14.68 15.23 760663 15.23 up up correct
PESI.US Perma 20210202 0 6.49 6.49 6.43 6.48 2700 6.48 down down correct
PETQ.US PetIQ Inc 20210202 0 34.37 35 33.15 33.71 223200 33.71 down down correct
PETS.US PetMed Express Inc 20210202 0 35.25 36.98 32.71 34.84 1104638 33.7954 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210202 0 8.3 12.5 8.3 11.9 3495 11.9 up up correct
PETZ.US TDH Holdings Inc 20210202 0 2.03 2.1 1.86 1.96 28400 1.96 down up incorrect
PFALX.US PFALX 20210202 0 9.36 9.36 9.36 9.36 0 9.0262
PFBC.US Preferred Bank 20210202 0 50.63 50.81 49.31 50.5 55530 49.6274 down down correct
PFC.US Premier Financial Corp 20210202 0 28.48 28.595 27.53 28.46 158226 27.4996 down down correct
PFFLX.US PFFLX 20210202 0 9.36 9.36 9.36 9.36 0 9.0378
PFG.US Principal Financial Group Inc 20210202 0 50.57 51.32 50.25 50.59 1266424 48.7337 up up correct
PFHD.US Professional Holding Corp 20210202 0 15.55 16.04 15.35 15.65 14700 15.65 up down incorrect
PFIE.US Profire Energy Inc 20210202 0 1.06 1.15 1.0547 1.0922 172210 1.0922 up up correct
PFIN.US P&F Industries Inc 20210202 0 6.125 6.3 5.95 6.3 66541 6.3 up down incorrect
PFIS.US Peoples Financial Services Corp 20210202 0 37.25 39.505 37.25 39 16895 37.721 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210202 0 9.36 9.36 9.36 9.36 0 8.8226
PFLT.US PennantPark Floating Rate Capital Ltd 20210202 0 11.1 11.42 11.1 11.3 189761 10.417 up up correct
PFMT.US Performant Financial Corporation 20210202 0 1.15 1.15 1.02 1.07 497200 1.07 down down correct
PFSW.US PFSweb Inc 20210202 0 7.41 7.4899 7.18 7.39 75104 7.39 down down correct
PFX.US Phenixfin Corporation 20210202 0 28.66 29.24 28.45 29.24 47690 29.24 up up correct
PFXNL.US PhenixFIN Corporation 20210202 0 25.2 25.2 25 25 5100 23.5353 down down correct
PGC.US Peapack 20210202 0 24.13 24.875 23.8199 24.84 64990 24.6839 up down incorrect
PGEN.US Precigen Inc 20210202 0 8.45 8.63 7.59 7.61 3920780 7.61 down up incorrect
PGNY.US Progyny Inc 20210202 0 49.13 49.64 47.1 48.67 705800 48.67 down down correct
PHAR.US Pharming Group NV 20210202 0 14.1 14.7 13.82 14.26 25300 14.26 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210202 0 3.85 4.08 3.85 4.08 127700 4.08 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210202 0 40.06 42.92 39.86 42.75 171300 42.75 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210202 0 3.14 3.33 3.0751 3.18 41897 3.18 up down incorrect
PHIC.US Population Health Investment Co. Inc 20210202 0 10.695 10.86 10.5 10.55 50500 10.55 down up incorrect
PHICU.US Population Health Investment Co. Inc 20210202 0 11.01 11.2 10.9 11 67400 11 down down correct
PHICW.US Population Health Investment Co. Inc 20210202 0 1.56 1.85 1.56 1.65 54400 1.65 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210202 0 3.26 3.37 3.15 3.16 263100 3.16 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210202 0 0.26 0.27 0.25 0.2501 12592 0.2501 down down correct
PHUN.US Phunware Inc 20210202 0 2.35 2.54 2.1 2.51 18696910 2.51 up up correct
PHUNW.US Phunware Inc 20210202 0 0.65 0.96 0.6 0.84 200097 0.84 up up correct
PI.US Impinj Inc 20210202 0 56.84 59.42 55.06 58.63 1197700 58.63 up up correct
PIIVX.US PIIVX 20210202 0 38.02 38.02 38.02 38.02 0 38.02
PINC.US Premier Inc 20210202 0 34.64 36.9 34.64 35.48 1005343 34.7165 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210202 0 2.74 2.76 2.63 2.7 491500 2.7 down down correct
PIXY.US ShiftPixy Inc 20210202 0 3.59 3.615 3.37 3.46 452260 3.46 down down correct
PKBK.US Parke Bancorp Inc 20210202 0 17.96 18.065 17.54 17.82 17261 17.4151 down down correct
PKOH.US Park 20210202 0 29.36 29.92 28.73 28.73 15528 28.2253 down down correct
PLAB.US Photronics Inc 20210202 0 11.87 11.97 11.55 11.92 271504 11.92 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210202 0 34.73 34.815 33.33 33.87 1520472 33.87 down down correct
PLBC.US Plumas Bancorp 20210202 0 25.44 25.44 24.75 24.75 2996 24.4234 down down correct
PLBY.US PLBY Group Inc 20210202 0 12.45 12.83 12.2 12.83 242672 12.83 up up correct
PLCE.US The Children's Place Inc 20210202 0 72.13 72.5 67.38 69.74 666845 69.74 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20210202 0 0.933 0.968 0.921 0.955 877300 0.955 up up correct
PLL.US Piedmont Lithium Inc 20210202 0 54.413 54.827 48.4 53.31 1180400 53.31 down down correct
PLMR.US Palomar Holdings Inc 20210202 0 108.11 111.11 106.1 110.32 125700 110.32 up up correct
PLPC.US Preformed Line Products Company 20210202 0 69.35 74.99 69 71.84 27058 70.9934 up up correct
PLRX.US Pliant Therapeutics Inc 20210202 0 25.67 32.43 24.51 30.69 451911 30.69 up up correct
PLSE.US Pulse Biosciences Inc 20210202 0 34.24 34.75 33.29 34.2 90000 34.2 down down correct
PLTK.US Playtika Holding Corp 20210202 0 29.05 29.817 28.85 28.99 1138100 28.99 down down correct
PLUG.US Plug Power Inc 20210202 0 64.09 64.93 61.03 64.25 24272700 64.25 up up correct
PLUS.US ePlus inc 20210202 0 85.4 86.89 84.08 86.6 67684 43.3 up up correct
PLXP.US PLx Pharma Inc 20210202 0 5.23 6.271 5.2 5.85 91288 5.85 up up correct
PLXS.US Plexus Corp 20210202 0 79.48 81.46 79.07 80.89 143937 80.89 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210202 0 5.59 5.88 5.48 5.83 1436089 5.83 up up correct
PMAAX.US PMAAX 20210202 0 11.66 11.66 11.66 11.66 0 11.4937
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210202 0 0.0198 0.0198 0.0175 0.0182 6727 27.3014 down up incorrect
PMD.US Psychemedics Corporation 20210202 0 7.12 7.2139 6.8 7.15 28512 7.0996 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210202 0 1.5 1.68 1.48 1.61 622500 1.61 up up correct
PMFLX.US PMFLX 20210202 0 11.66 11.66 11.66 11.66 0 11.4538
PMIFX.US PMIFX 20210202 0 9.7 9.7 9.7 9.7 0 9.1088
PMTS.US CPI Card Group Inc. Common Stock 20210202 0 6.11 6.4 6.11 6.4 12600 6.4 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210202 0 35.85 36.37 34.06 34.5 349300 34.5 down down correct
PNBK.US Patriot National Bancorp Inc 20210202 0 9.92 9.92 9.92 9.92 0 9.92
PNFP.US Pinnacle Financial Partners Inc 20210202 0 70.18 70.57 69.19 70.33 394720 69.7441 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210202 0 27.4 27.54 27.395 27.42 8100 25.8147 up up correct
PNNT.US PennantPark Investment Corporation 20210202 0 5.29 5.57 5.29 5.55 822058 5.1593 up up correct
PNNTG.US PNNTG 20210202 0 25.37 25.37 25.2 25.2 8800 24.1947 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210202 0 35.35 36.95 35.06 36.1 2100 36.1 up up correct
PNT.US POINT Biopharma Global Inc 20210202 0 13.5 13.99 13.5 13.7 33991 13.7 up up correct
PNTG.US The Pennant Group Inc 20210202 0 56.68 56.7 53.65 54 97200 54 down down correct
POAI.US Predictive Oncology Inc 20210202 0 1.18 1.32 1.13 1.23 5415522 1.23 up up correct
PODD.US Insulet Corporation 20210202 0 268.94 277.1953 268.28 274.84 308460 274.84 up up correct
POLA.US Polar Power Inc 20210202 0 18.5 18.78 16.8 17.64 1171530 17.64 down down correct
POOL.US Pool Corporation 20210202 0 363.94 363.94 357.3 357.3 392635 354.8937 down down correct
POPM.US PopMail.com Inc 20210202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210202 0 74.49 74.8 69.34 69.45 485200 69.45 down up incorrect
POWI.US Power Integrations Inc 20210202 0 86.6 89.44 84.6954 88.9 933899 88.399 up down incorrect
POWL.US Powell Industries Inc 20210202 0 29.98 30.02 29 29.58 63763 28.5521 down down correct
POWRU.US Powered Brands 20210202 0 10.64 10.64 10.45 10.46 407300 10.46 down down correct
POWW.US AMMO Inc 20210202 0 5.52 6.2 5.3 6.14 4286015 6.14 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210202 0 34.86 35.465 34.34 35.22 693311 34.1125 up down incorrect
PPBT.US Purple Biotech Ltd 20210202 0 4.02 4.07 3.97 4.05 301284 4.05 up up correct
PPC.US Pilgrim's Pride Corporation 20210202 0 19.89 20.27 19.6 20.11 742400 20.11 up up correct
PPD.US PPD Inc 20210202 0 34.07 34.83 33.9 34.37 1331100 34.37 up down incorrect
PPGHU.US Poema Global Holdings Corp 20210202 0 10.74 10.84 10.7 10.825 159200 10.825 up down incorrect
PPIH.US Perma 20210202 0 6.22 6.32 6.12 6.13 17100 6.13 down down correct
PPSI.US Pioneer Power Solutions Inc 20210202 0 8.15 8.24 7.56 7.58 633477 7.3917 down down correct
PPTA.US Midas Gold Corp. 20210202 0 7.72 7.72 7.35 7.35 88055 7.35 down down correct
PRAA.US PRA Group Inc 20210202 0 34 35.18 33.9 34.22 390783 34.22 up up correct
PRAX.US Praxis Precision Medicines Inc 20210202 0 51.46 53.14 51.29 52.34 45200 52.34 up down incorrect
PRCH.US Porch Group Inc 20210202 0 15.8 16.08 14.68 15.85 3777600 15.85 up up correct
PRDEX.US PREDEX Funds 20210202 0 25.28 25.28 25.28 25.28 0 24.4826
PRDO.US Perdoceo Education Corporation 20210202 0 12.49 12.73 12.32 12.52 291500 12.52 up up correct
PRFT.US Perficient Inc 20210202 0 57.04 59.19 57 58.9 636729 58.9 up up correct
PRFX.US PainReform Ltd 20210202 0 4.49 4.64 4.39 4.42 75400 4.42 down down correct
PRGS.US Progress Software Corporation 20210202 0 40.81 40.91 40.24 40.54 252691 39.9309 down down correct
PRIM.US Primoris Services Corporation 20210202 0 30.31 30.7619 29.63 30.59 200187 30.3212 up up correct
PRIVX.US Sharespost 100 Fund 20210202 0 37.73 37.73 37.73 37.73 0 37.73
PRLD.US Prelude Therapeutics Incorporated 20210202 0 70.22 74.51 69.01 74.49 67300 74.49 up down incorrect
PRLVX.US PRLVX 20210202 0 37.44 37.44 37.44 37.44 0 37.44
PROC.US Procaps Group S.A. Ordinary Shares 20210202 0 10.29 10.5 10.26 10.38 140300 10.38 up up correct
PROF.US Profound Medical Corp 20210202 0 27.99 28 25.65 25.75 85425 25.75 down down correct
PROG.US Progenity Inc 20210202 0 7.05 7.25 6.75 7.08 262600 7.08 up up correct
PROV.US Provident Financial Holdings Inc 20210202 0 15.43 15.88 15.43 15.43 13027 14.9223
PRPH.US ProPhase Labs Inc 20210202 0 11.39 11.4 10.71 10.77 155173 10.2628 down down correct
PRPL.US Purple Innovation Inc 20210202 0 34.93 37.41 34.27 36.84 1013100 36.84 up up correct
PRPO.US Precipio Inc 20210202 0 2.78 2.9 2.7 2.83 551290 2.83 up down incorrect
PRQR.US ProQR Therapeutics N.V 20210202 0 4.8 4.955 4.7 4.83 808284 4.83 up up correct
PRSRU.US Prospector Capital Corp 20210202 0 11.22 11.27 11.03 11.05 99800 11.05 down down correct
PRTA.US Prothena Corporation plc 20210202 0 14.41 14.98 13 14.35 2493696 14.35 down down correct
PRTC.US PureTech Health plc 20210202 0 54.095 54.095 54 54 519 54 down down correct
PRTH.US Priority Technology Holdings Inc 20210202 0 7.5 7.82 7.312 7.8 39000 7.8 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210202 0 6.64 6.7581 6.49 6.74 491946 6.74 up up correct
PRTS.US CarParts.com Inc 20210202 0 16.37 18.26 16.25 17.39 7259500 17.39 up up correct
PRVB.US Provention Bio Inc 20210202 0 14.77 14.805 14.1 14.39 726842 14.39 down up incorrect
PSEC.US Prospect Capital Corporation 20210202 0 6.25 6.44 6.25 6.41 2788494 5.9171 up down incorrect
PSHG.US Performance Shipping Inc 20210202 0 5.51 5.54 5.25 5.3 54816 5.3 down down correct
PSMT.US PriceSmart Inc 20210202 0 94.63 96.17 93.98 94.86 136022 94.1463 up up correct
PSNL.US Personalis Inc 20210202 0 41.705 43.1 40.7 42.56 883500 42.56 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210202 0 18.7 18.7 18.7 18.7 0 18.0944
PSTI.US Pluristem Therapeutics Inc 20210202 0 6.79 6.89 6.35 6.53 2109483 6.53 down down correct
PSTV.US Plus Therapeutics Inc 20210202 0 2.55 2.59 2.45 2.47 212770 2.47 down down correct
PSTX.US Poseida Therapeutics Inc 20210202 0 9.03 9.5 8.861 9.45 240258 9.45 up up correct
PT.US Pintec Technology Holdings Limited 20210202 0 1.3 1.32 1.14 1.21 806900 1.21 down down correct
PTC.US PTC Inc 20210202 0 138 140.49 137.05 138.01 760967 138.01 up up correct
PTCT.US PTC Therapeutics Inc 20210202 0 57.64 61.62 57.25 60.24 769852 60.24 up up correct
PTDEX.US PREDEX 20210202 0 25.39 25.39 25.39 25.39 0 24.6359
PTE.US PolarityTE Inc 20210202 0 1 1.05 0.9501 1.04 8031783 1.04 up up correct
PTEN.US Patterson 20210202 0 6.54 6.63 6.23 6.44 2425767 6.374 down down correct
PTGX.US Protagonist Therapeutics Inc 20210202 0 21.09 22.05 20.6 21.95 411100 21.95 up up correct
PTIC.US PropTech Investment Corporation II 20210202 0 10.28 10.36 10.204 10.35 12300 10.35 up up correct
PTICU.US PropTech Investment Corporation II 20210202 0 10.7 10.755 10.65 10.755 26600 10.755 up up correct
PTICW.US PropTech Investment Corporation II 20210202 0 1.8 1.85 1.75 1.79 40600 1.79 down down correct
PTIX.US Protagenic Therapeutics Inc 20210202 0 4.14 4.14 4.14 4.14 242 4.14
PTMN.US Portman Ridge Finance Corporation 20210202 0 20 20.1 19.6 19.9 18660 17.9719 down down correct
PTNR.US Partner Communications Company Ltd 20210202 0 4.51 4.51 4.46 4.46 2900 4.46 down up incorrect
PTON.US Peloton Interactive Inc 20210202 0 148.64 150.969 145.006 147.73 5315400 147.73 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210202 0 3.55 3.99 3.5 3.7 144500 3.7 up down incorrect
PTRA.US Proterra Inc 20210202 0 27.2306 27.88 26.235 26.5 2551766 26.5 down down correct
PTRAW.US Proterra Inc 20210202 0 7.91 8.02 7.71 7.9 757100 7.9 down down correct
PTRS.US Partners Bancorp 20210202 0 6.5 6.73 6.5 6.65 41895 6.5681 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20210202 0 52.1 52.72 51.85 51.85 13190 25.925 down down correct
PTVE.US Pactiv Evergreen Inc 20210202 0 15.06 15.13 14.68 14.77 164800 14.3693 down up incorrect
PUBM.US PubMatic Inc 20210202 0 46.2 53.62 44.53 45.72 658955 45.72 down down correct
PULM.US Pulmatrix Inc 20210202 0 1.52 1.56 1.49 1.5 858615 1.5 down down correct
PUYI.US Puyi Inc 20210202 0 6.004 6.01 6.004 6.01 700 6.01 up up correct
PVAC.US Penn Virginia Corporation 20210202 0 10.75 10.87 10.23 10.36 384508 10.36 down down correct
PVBC.US Provident Bancorp Inc 20210202 0 11.77 11.82 11.65 11.75 19125 11.6414 down down correct
PWDEX.US PREDEX 20210202 0 25.39 25.39 25.39 25.39 0 24.6359
PWFL.US PowerFleet Inc 20210202 0 7.37 7.62 6.88 7.02 375350 7.02 down down correct
PWOD.US Penns Woods Bancorp Inc 20210202 0 21.69 22.44 21.53 22.16 11399 21.0665 up up correct
PWP.US Perella Weinberg Partners 20210202 0 11.34 12 11.32 11.75 183300 11.6241 up down incorrect
PXLW.US Pixelworks Inc 20210202 0 3.28 3.54 3.21 3.53 663200 3.53 up up correct
PXS.US Pyxis Tankers Inc 20210202 0 1.08 1.1 1.03 1.08 360510 1.08
PXSAP.US Pyxis Tankers Inc 20210202 0 16.3 16.3 15.2386 15.75 2842 14.5012 down down correct
PXSAW.US Pyxis Tankers Inc 20210202 0 0.2896 0.319 0.21 0.3186 13894 0.3186 up up correct
PYPD.US PolyPid Ltd 20210202 0 9.35 10 9.35 9.69 87600 9.69 up up correct
PYPL.US PayPal Holdings Inc 20210202 0 243.61 250.19 240.53 249.1 7082800 249.1 up up correct
PYR.US PyroGenesis Canada Inc 20210202 0 3.43 3.735 3.43 3.7132 34025 3.7132 up down incorrect
PZZA.US Papa John's International Inc 20210202 0 102.16 103.48 100.51 101.39 340570 100.3865 down down correct
QADA.US QAD Inc 20210202 0 64.44 64.62 63.36 64.48 45966 64.3631 up up correct
QADB.US QAD Inc 20210202 0 45.49 45.49 45.49 45.49 156 45.4039
QCOM.US QUALCOMM Incorporated 20210202 0 164.51 165.38 161.3 164.78 6926487 161.7978 up up correct
QCRH.US QCR Holdings Inc 20210202 0 40.5 40.67 39.49 40.12 70605 39.9285 down down correct
QDEL.US Quidel Corporation 20210202 0 254.9 255.4 233.76 233.83 754858 233.83 down down correct
QFIN.US 360 DigiTech Inc 20210202 0 19.35 19.35 18.5 19 3140547 18.7435 down down correct
QH.US Quhuo Limited 20210202 0 8.89 9.1 8 8.23 155500 8.23 down up incorrect
QIWI.US QIWI plc 20210202 0 10.03 10.47 9.94 10 924261 8.8848 down down correct
QK.US Q&K International Group Limited 20210202 0 3.03 3.03 2.811 2.88 90400 2.88 down down correct
QLGN.US Qualigen Therapeutics Inc 20210202 0 3.4 3.43 3.2001 3.32 1637526 3.32 down up incorrect
QLI.US Qilian International Holding Group Limited 20210202 0 7.31 7.59 7.11 7.15 321900 7.15 down down correct
QLYS.US Qualys Inc 20210202 0 143.08 145.18 141.19 142.6 303061 142.6 down down correct
QMCO.US Quantum Corporation 20210202 0 7.28 7.4 7.16 7.26 120100 7.26 down up incorrect
QNST.US QuinStreet Inc 20210202 0 21.4 22.09 21.4 22 616814 22 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210202 0 26.41 26.66 26.36 26.49 114299 24.9091 up up correct
QRHC.US Quest Resource Holding Corporation 20210202 0 2.6 2.68 2.5803 2.67 42147 2.67 up up correct
QRTEA.US Qurate Retail Inc 20210202 0 13.43 13.43 12.11 12.12 3753923 10.6534 down down correct
QRTEB.US Qurate Retail Inc 20210202 0 12.94 12.96 12.24 12.24 8214 10.843 down up incorrect
QRTEP.US Qurate Retail Inc 20210202 0 100.23 100.948 100.23 100.61 36400 93.2288 up up correct
QRVO.US Qorvo Inc 20210202 0 185.2 186.24 176.0677 179.33 2093561 179.33 down down correct
QS.US WT 20210202 0 42.7 44.6789 41.12 42.58 9465147 42.58 down down correct
QTNT.US Quotient Limited 20210202 0 5.19 5.4 4.92 4.94 1549800 4.94 down down correct
QTRX.US Quanterix Corporation 20210202 0 71.48 77.46 71.48 74.62 416700 74.62 up down incorrect
QTT.US Qutoutiao Inc 20210202 0 3.09 3.12 2.91 3.05 4208931 30.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210202 0 10.925 12.79 10.9 12.45 254100 12.45 up down incorrect
QUIK.US QuickLogic Corporation 20210202 0 3.63 4.06 3.63 3.88 145200 3.88 up up correct
QUMU.US Qumu Corporation 20210202 0 8.13 8.7 8.08 8.64 187800 8.64 up up correct
QURE.US uniQure N.V 20210202 0 36.64 36.81 35.92 36.4 622486 36.4 down down correct
RADA.US RADA Electronic Industries Ltd 20210202 0 10.45 10.79 10.42 10.65 273160 10.65 up up correct
RADI.US Radius Global Infrastructure Inc 20210202 0 13 13.065 12.94 12.95 156500 12.95 down down correct
RAIL.US FreightCar America Inc 20210202 0 3.76 3.9 3.54 3.75 192523 3.75 down down correct
RAND.US Rand Capital Corporation 20210202 0 16.55 16.8298 16.55 16.8298 710 16.534 up up correct
RAPT.US RAPT Therapeutics Inc 20210202 0 20.445 20.92 20.06 20.65 77100 20.65 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210202 0 148.48 153.44 145.65 153.15 315404 153.15 up up correct
RAVE.US RAVE Restaurant Group Inc 20210202 0 1.04 1.4 1.03 1.26 7630420 1.26 up down incorrect
RAVN.US Raven Industries Inc 20210202 0 33.1 34.74 32.96 34.46 321038 34.46 up up correct
RBB.US RBB Bancorp 20210202 0 16.52 16.66 16.34 16.5 47522 16.2322 down up incorrect
RBBN.US Ribbon Communications Inc 20210202 0 8.155 8.2399 7.895 8.14 601666 8.14 down down correct
RBCAA.US Republic Bancorp Inc 20210202 0 36.62 37.63 36.525 37.3 34014 36.3748 up up correct
RBCN.US Rubicon Technology Inc 20210202 0 9.6 9.7 9.6 9.65 2200 9.65 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210202 0 9.04 9.04 8.9994 9 17547 9 down down correct
RBNC.US Reliant Bancorp Inc 20210202 0 20.44 21.09 20.17 21 46694 20.6281 up up correct
RCAT.US Red Cat Holdings Inc 20210202 0 5.325 5.45 4.7 4.7 32533 4.7 down down correct
RCEL.US AVITA Medical Inc 20210202 0 25.93 26.97 25.86 26.97 94967 26.97 up up correct
RCHG.US Recharge Acquisition Corp 20210202 0 10.26 10.35 10.25 10.3 116100 10.3 up up correct
RCHGU.US Recharge Acquisition Corp 20210202 0 10.9 10.95 10.76 10.95 16100 10.95 up up correct
RCHGW.US Recharge Acquisition Corp 20210202 0 1.55 1.68 1.4999 1.4999 82493 1.4999 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210202 0 10.6 10.6 10.6 10.6 0 9.9283
RCICX.US Resource Credit Income Fund Class C 20210202 0 10.71 10.71 10.71 10.71 0 10.1107
RCII.US Rent 20210202 0 45.01 47.09 44.33 46.15 608082 45.0982 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210202 0 10.62 10.62 10.62 10.62 0 9.9485
RCILX.US RCILX 20210202 0 10.59 10.59 10.59 10.59 0 9.955
RCIWX.US Resource Credit Income Fund Class W Shar 20210202 0 10.59 10.59 10.59 10.59 0 9.955
RCKT.US Rocket Pharmaceuticals Inc 20210202 0 56.44 60.53 56.09 59.99 384189 59.99 up up correct
RCKY.US Rocky Brands Inc 20210202 0 34.9 35.56 33.81 35.3 62524 34.8404 up up correct
RCM.US R1 RCM Inc 20210202 0 26.9 27.51 26.74 27.44 1190973 27.44 up up correct
RCMT.US RCM Technologies Inc 20210202 0 2.87 3.25 2.7 3.08 272800 3.08 up down incorrect
RCON.US Recon Technology Ltd 20210202 0 2.2 2.22 2.07 2.14 484625 2.14 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210202 0 2.7 2.72 2.67 2.72 22941 6.8 up up correct
RDBX.US Redbox Entertainment Inc 20210202 0 10.245 10.28 10.19 10.2 16200 10.2 down down correct
RDCM.US RADCOM Ltd 20210202 0 10.07 10.3 10.06 10.22 3100 10.22 up up correct
RDFN.US Redfin Corporation 20210202 0 76.94 80.15 76.805 79.86 928200 79.86 up up correct
RDHL.US RedHill Biopharma Ltd 20210202 0 8.2 8.3 7.81 8.12 473525 8.12 down down correct
RDI.US Reading International Inc 20210202 0 5.64 5.83 5.38 5.65 77500 5.65 up up correct
RDIB.US Reading International Inc 20210202 0 21 21 21 21 0 21
RDNT.US RadNet Inc 20210202 0 19.21 19.46 18.85 19.38 125710 19.38 up up correct
RDUS.US Radius Health Inc 20210202 0 19.52 21.03 19.48 20.71 421628 20.71 up up correct
RDVT.US Red Violet Inc 20210202 0 22.88 24.69 22.88 23.92 30200 23.92 up up correct
RDWR.US Radware Ltd 20210202 0 29 29.63 28.85 29.36 239690 29.36 up up correct
REAL.US The RealReal Inc 20210202 0 24.55 24.96 23.94 24.09 2041600 24.09 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210202 0 1.3 1.4 1.2 1.4 243242 1.4 up up correct
REDU.US RISE Education Cayman Ltd 20210202 0 5.6 5.6 5.4 5.44 16700 5.44 down down correct
REE.US REE Automotive Ltd. 20210202 0 10.85 10.95 10.77 10.94 923300 10.94 up up correct
REEAW.US REE Automotive Equity Warrant 20210202 0 2.78 3 2.7 2.925 418300 2.925 up up correct
REED.US Reed's Inc 20210202 0 0.85 0.89 0.84 0.85 913000 0.85
REFR.US Research Frontiers Incorporated 20210202 0 4.15 4.15 3.86 3.98 231900 3.98 down down correct
REG.US Regency Centers Corporation 20210202 0 47.28 47.32 46.39 46.87 1005976 45.1938 down down correct
REGI.US Renewable Energy Group Inc 20210202 0 102.414 102.414 92.9638 94.57 846505 94.57 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210202 0 511.01 513.28 498.02 499.98 884531 499.98 down down correct
REKR.US Rekor Systems Inc 20210202 0 12.53 12.74 11.94 12.06 412402 12.06 down down correct
RELI.US Reliance Global Group Inc 20210202 0 0.0599 0.07 0.0599 0.0695 1321 5.9568 up up correct
RELL.US Richardson Electronics Ltd 20210202 0 6.26 6.4724 6.255 6.39 15496 6.1984 up up correct
REPH.US Recro Pharma Inc 20210202 0 3.29 3.45 3.2 3.45 417900 3.45 up up correct
REPL.US Replimune Group Inc 20210202 0 39.93 41.3 38.81 40.63 477700 40.63 up up correct
RESN.US Resonant Inc 20210202 0 5.85 7.01 5.81 6.55 4252800 6.55 up up correct
RETA.US Reata Pharmaceuticals Inc 20210202 0 105.83 110.7 104.05 110.1 240100 110.1 up up correct
RETO.US ReTo Eco 20210202 0 0.94 0.94 0.871 0.905 445200 0.905 down down correct
REYN.US Reynolds Consumer Products Inc 20210202 0 30.32 30.32 29.74 29.79 472500 28.8873 down down correct
RFIL.US RF Industries Ltd 20210202 0 5.81 5.89 5.73 5.8 24000 5.8 down down correct
RGCO.US RGC Resources Inc 20210202 0 23.17 23.45 22.8965 23.45 13585 22.8953 up up correct
RGEN.US Repligen Corporation 20210202 0 209.9 217.41 209.565 215.42 391413 215.42 up down incorrect
RGLD.US Royal Gold Inc 20210202 0 105.46 106.43 105.0044 105.74 355044 104.8367 up up correct
RGLS.US Regulus Therapeutics Inc 20210202 0 1.43 1.44 1.34 1.42 969632 1.42 down down correct
RGNX.US REGENXBIO Inc 20210202 0 42.925 45.67 42.9 45.2 386900 45.2 up up correct
RGP.US Resources Connection Inc 20210202 0 11.93 12.14 11.75 12.03 128900 11.5907 up up correct
RIBT.US RiceBran Technologies 20210202 0 0.99 0.99 0.9041 0.9569 513354 0.9569 down down correct
RICK.US RCI Hospitality Holdings Inc 20210202 0 39.61 40 38.72 38.98 66971 38.8873 down down correct
RIDE.US Lordstown Motors Corp 20210202 0 26.25 26.26 24.12 24.76 5734400 24.76 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210202 0 3.85 4.06 3.8 4.05 4730802 4.05 up up correct
RILY.US B. Riley Financial Inc 20210202 0 51 51.98 50.6 51.155 291884 47.2879 up up correct
RILYM.US RILYM 20210202 0 25.34 25.35 25.19 25.21 6600 24.0632 down down correct
RILYN.US B. Riley Financial Inc 20210202 0 25.48 25.75 25.48 25.49 19800 24.3264 up up correct
RILYP.US B. Riley Financial Inc 20210202 0 26.448 26.448 26.2 26.322 2300 25.0866 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210202 0 25.15 25.425 25.11 25.11 153500 24.0146 down down correct
RIOT.US Riot Blockchain Inc 20210202 0 20.56 22.18 19.62 21.49 15361800 21.49 up down incorrect
RIVE.US Riverview Financial Corporation 20210202 0 9.56 9.8 9.56 9.8 3200 9.8 up up correct
RKDA.US Arcadia Biosciences Inc 20210202 0 2.97 3.1 2.85 2.95 1286068 2.95 down down correct
RLAY.US Relay Therapeutics Inc 20210202 0 51.03 51.47 48.34 50.96 395500 50.96 down down correct
RLMD.US Relmada Therapeutics Inc 20210202 0 35.25 35.29 34.6659 35.01 52289 35.01 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210202 0 13.12 13.12 12.84 12.96 27200 12.2787 down down correct
RMBL.US RumbleON Inc 20210202 0 36.27 38 36 38 25182 38 up down incorrect
RMBS.US Rambus Inc 20210202 0 18.31 19.92 18.31 19.475 1821497 19.475 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210202 0 4.54 4.59 4.32 4.36 26898 4.36 down down correct
RMNI.US Rimini Street Inc 20210202 0 8.12 8.27 7.61 8 611100 8 down down correct
RMR.US The RMR Group Inc 20210202 0 38.95 41.13 37.745 40 120383 33.2361 up up correct
RMRM.US RMR Mortgage Trust 20210202 0 11.09 11.18 10.95 11.16 27300 10.7359 up up correct
RMTI.US Rockwell Medical Inc 20210202 0 1.28 1.29 1.21 1.24 906100 1.24 down down correct
RNA.US Avidity Biosciences Inc 20210202 0 22.71 23.29 21.88 22.34 459807 22.34 down down correct
RNDB.US Randolph Bancorp Inc 20210202 0 19.25 19.2603 18.9467 18.96 4215 18.851 down down correct
RNLX.US Renalytix Plc 20210202 0 25.43 26 24.02 24.51 56300 24.51 down down correct
RNST.US Renasant Corporation 20210202 0 36.63 36.6725 35.91 35.94 428048 35.1279 down down correct
RNW.US Renew Energy Global PLC 20210202 0 11.88 11.88 10.95 11.25 197700 11.25 down down correct
RNWK.US RealNetworks Inc 20210202 0 2.2 2.31 2.2 2.31 402000 2.31 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210202 0 2.8 4.05 2.8 2.98 77200 2.98 up up correct
ROAD.US Construction Partners Inc 20210202 0 29.59 29.975 29.05 29.79 1550200 29.79 up down incorrect
ROCC.US Ranger Oil Corporation 20210202 0 10.55 10.7 10.55 10.57 44800 10.57 up up correct
ROCK.US Gibraltar Industries Inc 20210202 0 93.31 95.1 92.15 92.64 197400 92.64 down down correct
ROIC.US Retail Opportunity Investments Corp 20210202 0 14.24 14.24 13.92 14.13 643357 13.7313 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210202 0 10.4 10.4 10.32 10.4 60300 10.4
ROKU.US Roku Inc 20210202 0 420 420.57 409 418.75 2750400 418.75 down down correct
ROLL.US RBC Bearings Incorporated 20210202 0 177.7 181.84 173.915 180.63 123354 180.63 up up correct
ROOT.US Root Inc 20210202 0 21.958 22.06 20.607 21.41 1814993 21.41 down down correct
ROST.US Ross Stores Inc 20210202 0 113.47 116.87 113.08 116.275 1645906 115.1474 up up correct
ROVR.US Rover Group Inc 20210202 0 10.58 10.58 10.58 10.58 140 10.58
RPAY.US Repay Holdings Corporation 20210202 0 23.685 24.95 23.31 24.42 1085800 24.42 up down incorrect
RPD.US Rapid7 Inc 20210202 0 90.63 92.13 90 91.34 344600 91.34 up up correct
RPRX.US Royalty Pharma plc 20210202 0 47.2 47.39 46.17 46.65 1380163 45.9047 down up incorrect
RPTX.US Repare Therapeutics Inc 20210202 0 37.8 37.965 36.12 37 233700 37 down up incorrect
RRBI.US Red River Bancshares Inc 20210202 0 47.58 48.837 46.97 47.9 10200 47.6525 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20210202 0 27 27.08 25.46 26.265 300478 26.265 down up incorrect
RRR.US Red Rock Resorts Inc 20210202 0 23.49 24.09 23.41 23.9 784912 22.4861 up up correct
RSLS.US ReShape Lifesciences Inc 20210202 0 5.52 11.5 5.52 7 2736 7 up up correct
RSSS.US Research Solutions Inc 20210202 0 2.67 2.77 2.54 2.55 990521 2.55 down down correct
RSVR.US Reservoir Media Inc 20210202 0 10.55 10.7 10.55 10.57 44800 10.57 up up correct
RSVRW.US Reservoir Media Management Inc 20210202 0 1.7 1.95 1.7 1.785 57500 1.785 up up correct
RTLR.US Rattler Midstream LP 20210202 0 9.64 9.715 9.29 9.57 270100 8.8259 down up incorrect
RUBY.US Rubius Therapeutics Inc 20210202 0 11.7 12.06 10.9 11.65 463523 11.65 down down correct
RUN.US Sunrun Inc 20210202 0 71.625 73.25 70.22 71.22 4588800 71.22 down down correct
RUSHA.US Rush Enterprises Inc 20210202 0 43.12 44.77 43.07 43.13 201391 42.4624 up up correct
RUSHB.US Rush Enterprises Inc 20210202 0 39.87 40.8 39.53 40.42 14984 39.7522 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210202 0 18.8 18.99 18.27 18.5 273659 18.5 down down correct
RVMD.US Revolution Medicines Inc 20210202 0 43.65 47.18 42.5 46.13 572500 46.13 up up correct
RVNC.US Revance Therapeutics Inc 20210202 0 26.99 28.212 26.71 28.01 474332 28.01 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210202 0 8.28 8.49 7.83 8 15900 8 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210202 0 0.6996 0.6996 0.52 0.61 41726 0.61 down down correct
RVSB.US Riverview Bancorp Inc 20210202 0 5.34 5.4 5.25 5.31 76923 5.1954 down down correct
RWLK.US ReWalk Robotics Ltd 20210202 0 2.29 2.34 2.16 2.25 1540527 2.25 down up incorrect
RXT.US Rackspace Technology Inc 20210202 0 21.85 22.15 20.32 20.86 2431230 20.86 down down correct
RYAAY.US Ryanair Holdings plc 20210202 0 99.77 100.52 98.5 99.12 819546 99.12 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210202 0 30.53 31.24 29.9 31.02 389500 31.02 up up correct
RZB.US Reinsurance Group of America Incorporated 20210202 0 28.53 28.82 28.53 28.72 11149 27.287 up up correct
RZLT.US Rezolute Inc 20210202 0 17.3 17.3 17.3 17.3 998 17.3
SABR.US Sabre Corporation 20210202 0 11.48 11.87 11.31 11.81 6986005 11.81 up up correct
SABRP.US Sabre Corporation 20210202 0 151.23 154.15 151.19 153.86 3400 147.1613 up up correct
SAFM.US Sanderson Farms Inc 20210202 0 137 140.47 134.58 139.05 157562 138.0262 up up correct
SAFT.US Safety Insurance Group Inc 20210202 0 73.98 75.15 73.47 74.02 44281 70.8236 up down incorrect
SAGE.US Sage Therapeutics Inc 20210202 0 83.74 83.83 79.16 79.34 581146 79.34 down down correct
SAIA.US Saia Inc 20210202 0 186.04 190.68 184.125 187.98 155174 187.98 up up correct
SAL.US Salisbury Bancorp Inc 20210202 0 37.872 37.935 36.1774 37.5 5245 36.5357 down up incorrect
SALM.US Salem Media Group Inc 20210202 0 1.7 1.71 1.58 1.63 277100 1.63 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210202 0 15.23 15.23 14.96 15.09 13709 14.48 down down correct
SANM.US Sanmina Corporation 20210202 0 33.09 33.32 32 32.83 439416 32.83 down down correct
SANW.US S&W Seed Company 20210202 0 3.52 3.63 3.45 3.5 70500 3.5 down down correct
SASR.US Sandy Spring Bancorp Inc 20210202 0 34.17 34.47 33.65 34.1 192246 33.1132 down down correct
SATS.US EchoStar Corporation 20210202 0 22.1 22.54 21.85 21.95 521025 21.95 down down correct
SAVA.US Cassava Sciences Inc 20210202 0 33.39 74.5 32.06 55.44 76134961 55.44 up up correct
SBAC.US SBA Communications Corporation 20210202 0 280.32 285.19 279.195 281.9 1106146 279.7373 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210202 0 31.27 31.8 30.469 31.465 192191 31.0979 up up correct
SBET.US Sharplink Gaming Ltd 20210202 0 3.05 3.25 2.93 3.08 125500 3.08 up up correct
SBFG.US SB Financial Group Inc 20210202 0 17.8 18.4 17.8 17.89 6689 17.4676 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210202 0 32.62 32.97 31.96 32.07 455577 31.2337 down down correct
SBLK.US Star Bulk Carriers Corp 20210202 0 10.28 10.62 9.95 10.55 1498238 9.1883 up up correct
SBNY.US Signature Bank 20210202 0 170.14 178.31 167.5 177.16 861766 176.0091 up up correct
SBNYP.US Signature Bank 20210202 0 25.59 25.59 25.43 25.54 82800 24.2811 down down correct
SBRA.US Sabra Health Care REIT Inc 20210202 0 17.63 17.63 17.21 17.43 1402288 16.2064 down down correct
SBSI.US Southside Bancshares Inc 20210202 0 32.32 32.74 31.91 32.425 103420 31.3151 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210202 0 4.92 4.95 4.79 4.82 64400 4.82 down down correct
SBTX.US Silverback Therapeutics Inc 20210202 0 47.6 49.32 46.17 48.07 156900 48.07 up down incorrect
SBUX.US Starbucks Corporation 20210202 0 99.05 102.48 98.783 101.65 6917661 99.997 up up correct
SCHL.US Scholastic Corporation 20210202 0 25.98 26.15 25.441 26.05 154397 25.6976 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210202 0 30.49 31.03 30 30.18 254404 29.82 down up incorrect
SCKT.US Socket Mobile Inc 20210202 0 2.56 2.81 2.52 2.61 299100 2.61 up up correct
SCOA.US Scion Tech Growth I 20210202 0 2.93 2.93 2.93 2.93 0 2.93
SCOAU.US Scion Tech Growth I 20210202 0 10.91 10.93 10.79 10.8 147500 10.8 down down correct
SCOR.US comScore Inc 20210202 0 3.24 3.85 3.24 3.8 1321200 3.8 up up correct
SCPH.US scPharmaceuticals Inc 20210202 0 6.4 6.7 6.4 6.58 43700 6.58 up up correct
SCPL.US SciPlay Corporation 20210202 0 16.12 16.38 15.75 16.26 382500 16.26 up up correct
SCPS.US Scopus BioPharma Inc 20210202 0 9.95 10.07 9.8 9.8 90901 9.8 down up incorrect
SCR.US Score Media and Gaming Inc 20210202 0 2.35 2.46 2.25 2.3805 690516 2.3805 up up correct
SCSC.US ScanSource Inc 20210202 0 26.4 27.05 25.59 26.56 108300 26.56 up up correct
SCVL.US Shoe Carnival Inc 20210202 0 46.73 47.98 45.31 46.57 300984 23.1372 down down correct
SCVX.US UN 20210202 0 11.635 11.635 11.635 11.635 130 11.635
SCWX.US SecureWorks Corp 20210202 0 14.19 14.57 14.182 14.56 67800 14.56 up down incorrect
SCYX.US SCYNEXIS Inc 20210202 0 7.86 8.55 7.75 8.44 1267322 8.44 up up correct
SDC.US SmileDirectClub Inc 20210202 0 14.22 14.49 13.22 13.43 5048600 13.43 down down correct
SDGR.US Schrödinger Inc 20210202 0 93.99 95.21 90.295 94.19 476200 94.19 up down incorrect
SEAC.US SeaChange International Inc 20210202 0 1.2 1.2 1.11 1.15 1456000 1.15 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210202 0 10.65 10.7697 10.61 10.71 313763 10.71 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210202 0 1.92 2.05 1.9 1.95 99989 1.8251 up up correct
SECO.US Secoo Holding Limited 20210202 0 2.69 2.73 2.63 2.7 143500 2.7 up down incorrect
SEDG.US SolarEdge Technologies Inc 20210202 0 305.02 311.58 302.01 307.05 1100741 307.05 up up correct
SEED.US Origin Agritech Limited 20210202 0 18.66 19.18 18.1 18.6 131921 18.6 down down correct
SEEL.US Seelos Therapeutics Inc 20210202 0 2.53 2.6 2.36 2.445 3277866 2.445 down down correct
SEER.US Seer Inc 20210202 0 60.29 66 60.2 62.5 450351 62.5 up up correct
SEIC.US SEI Investments Company 20210202 0 55.49 56.04 55.29 55.85 542953 55.151 up up correct
SELB.US Selecta Biosciences Inc 20210202 0 4.29 4.56 4.13 4.43 4639100 4.43 up up correct
SELF.US Global Self Storage Inc 20210202 0 4.03 4.12 4.03 4.08 42514 3.8893 up up correct
SENEA.US Seneca Foods Corporation 20210202 0 38.25 38.88 37.39 38.88 26100 38.88 up up correct
SENEB.US Seneca Foods Corporation 20210202 0 38.26 38.26 38.26 38.26 0 38.26
SESN.US Sesen Bio Inc 20210202 0 1.8 1.82 1.73 1.81 3243600 1.81 up up correct
SFBC.US Sound Financial Bancorp Inc 20210202 0 33 33.73 33 33.4 3856 32.7212 up up correct
SFBS.US ServisFirst Bancshares Inc 20210202 0 42.35 42.78 41.77 42.61 201489 42.2423 up up correct
SFET.US Safe 20210202 0 1.54 1.55 1.49 1.51 228700 1.51 down down correct
SFIX.US Stitch Fix Inc 20210202 0 85.23 85.53 76.55 79.19 3691700 79.19 down down correct
SFM.US Sprouts Farmers Market Inc 20210202 0 22.27 22.27 21.29 21.61 2835954 21.61 down down correct
SFNC.US Simmons First National Corporation 20210202 0 25.62 25.62 24.94 25.31 637342 24.7126 down down correct
SFST.US Southern First Bancshares Inc 20210202 0 40.49 41.16 38.35 40.56 24900 40.56 up up correct
SFT.US Shift Technologies Inc 20210202 0 8.27 8.42 8.12 8.26 1366408 8.26 down down correct
SGA.US Saga Communications Inc 20210202 0 21.75 22.08 21.7 21.7 5154 20.8198 down down correct
SGBX.US SG Blocks Inc 20210202 0 6.2 6.23 5.9601 6.05 444308 6.05 down down correct
SGC.US Superior Group of Companies Inc 20210202 0 24.54 25 23.6562 24.51 41368 24.0687 down down correct
SGEN.US Seagen Inc 20210202 0 163.97 169.29 163.74 166.05 965929 166.05 up up correct
SGH.US SMART Global Holdings Inc 20210202 0 39 40.11 38.335 39.83 278800 39.83 up up correct
SGLB.US Sigma Labs Inc 20210202 0 3.7 3.75 3.58 3.6 210901 3.6 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210202 0 0.4505 0.4851 0.4 0.4 23653 0.4 down down correct
SGMA.US SigmaTron International Inc 20210202 0 5.08 5.24 5.08 5.09 13400 5.09 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210202 0 3.266 3.362 3.266 3.362 7600 3.362 up up correct
SGMO.US Sangamo Therapeutics Inc 20210202 0 14.26 14.4 13.61 14.11 2135137 14.11 down down correct
SGMS.US Scientific Games Corporation 20210202 0 40.46 41.81 40.03 41.79 566376 41.79 up up correct
SGOC.US SGOCO Group Ltd 20210202 0 1.68 1.69 1.61 1.61 118237 1.61 down down correct
SGRP.US SPAR Group Inc 20210202 0 1.37 1.44 1.32 1.39 253903 1.39 up up correct
SGRY.US Surgery Partners Inc 20210202 0 42.28 42.87 38.39 38.9 717800 38.9 down down correct
SGTX.US Sigilon Therapeutics Inc 20210202 0 30.31 32.19 30 31.57 97000 31.57 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210202 0 10.36 10.36 10.28 10.29 222900 10.29 down up incorrect
SHBI.US Shore Bancshares Inc 20210202 0 13.44 13.7 13.4 13.62 22961 13.2425 up up correct
SHC.US Sotera Health Company 20210202 0 26.79 27.13 26.39 26.57 577400 26.57 down down correct
SHCR.US Sharecare Inc 20210202 0 11.63 11.71 11.33 11.59 441668 11.59 down down correct
SHEN.US Shenandoah Telecommunications Company 20210202 0 40.46 42.95 40.46 42.23 341781 26.5077 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210202 0 1.092 1.12 1.02 1.04 11586550 1.04 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210202 0 0.0917 0.094 0.0806 0.0854 171503 0.0854 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210202 0 0.1693 0.19 0.15 0.1769 41922 0.1769 up up correct
SHLS.US Shoals Technologies Group Inc 20210202 0 38.59 41.76 35.1 38.84 10671200 38.84 up up correct
SHOO.US Steven Madden Ltd 20210202 0 34.13 34.28 33.455 33.82 465362 33.3408 down down correct
SHPW.US WT 20210202 0 0.9797 1.02 0.9501 0.9999 39901 0.9999 up up correct
SHYF.US The Shyft Group Inc 20210202 0 31.4 33 30.61 32.82 272372 32.7393 up up correct
SIBN.US SI 20210202 0 29.42 31.22 29.36 31.16 202400 31.16 up up correct
SIEB.US Siebert Financial Corp 20210202 0 6.21 6.46 5.43 5.87 1292791 5.87 down down correct
SIEN.US Sientra Inc 20210202 0 4.67 5.02 4.61 4.87 585417 4.87 up up correct
SIFY.US Sify Technologies Limited 20210202 0 2.07 2.19 2 2.15 835536 2.15 up up correct
SIGA.US SIGA Technologies Inc 20210202 0 6.61 6.85 6.5 6.83 227200 6.83 up up correct
SIGI.US Selective Insurance Group Inc 20210202 0 65.75 65.83 64.32 64.78 305661 63.9008 down down correct
SIGIP.US Selective Insurance Group Inc 20210202 0 24.87 24.95 24.87 24.87 19100 23.725
SILC.US Silicom Ltd 20210202 0 42.36 43.87 42.36 43.6 51600 43.6 up down incorrect
SILK.US Silk Road Medical Inc 20210202 0 55.6 57.23 55.07 56.27 210800 56.27 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20210202 0 52.3 52.8 50.67 52.67 676719 51.4973 up up correct
SINO.US Sino 20210202 0 6 6.17 4.7 4.74 918322 4.74 down down correct
SINT.US Sintx Technologies Inc 20210202 0 1.85 1.8691 1.8 1.81 728140 1.81 down down correct
SIOX.US Sio Gene Therapies Inc 20210202 0 2.61 2.78 2.56 2.78 636821 2.78 up up correct
SIRI.US Sirius XM Holdings Inc 20210202 0 6.29 6.31 5.98 6.2 41944670 6.1351 down down correct
SISI.US Shineco Inc 20210202 0 3.82 3.98 3.66 3.76 131774 3.76 down down correct
SITM.US SiTime Corporation 20210202 0 132.99 136.035 129.69 133.29 92400 133.29 up up correct
SIVB.US SVB Financial Group 20210202 0 462.8 474.38 460.57 468.11 406877 468.11 up up correct
SIVBP.US SVB Financial Group 20210202 0 26.55 26.79 26.326 26.5 14900 25.5461 down down correct
SJ.US Scienjoy Holding Corporation 20210202 0 9.333 9.4 8.4 9.4 1058 9.4 up up correct
SKIN.US The Beauty Health Company 20210202 0 10.7 10.86 10.62 10.82 607200 10.82 up up correct
SKINW.US The Beauty Health Company 20210202 0 2.25 2.54 2.25 2.49 96475 2.49 up up correct
SKYW.US SkyWest Inc 20210202 0 40.12 40.73 39.51 39.67 261100 39.67 down down correct
SLAB.US Silicon Laboratories Inc 20210202 0 139.06 140 136.99 138.77 492143 138.77 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210202 0 10.46 10.46 10.275 10.385 233500 10.385 down down correct
SLDB.US Solid Biosciences Inc 20210202 0 6.62 7.23 6.564 6.97 626100 6.97 up down incorrect
SLGG.US Super League Gaming Inc 20210202 0 3.23 3.25 3.05 3.18 354900 3.18 down down correct
SLGL.US Sol 20210202 0 9.91 10.099 9.9 9.94 19400 9.94 up up correct
SLGN.US Silgan Holdings Inc 20210202 0 37.59 38.28 37.18 37.22 805258 36.7341 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210202 0 0.9 1.02 0.87 0.98 808667 4.9 up up correct
SLM.US SLM Corporation 20210202 0 14.3 14.965 14.26 14.93 10006124 14.764 up up correct
SLMBP.US SLM Corporation 20210202 0 53.88 59 53.88 56.48 10837 54.6878 up up correct
SLN.US Silence Therapeutics plc 20210202 0 26 26 25 25 500 25 down up incorrect
SLNG.US Stabilis Solutions Inc 20210202 0 2.56 2.56 2.56 2.56 100 2.56
SLNH.US Soluna Holdings Inc 20210202 0 4.11 4.18 3.89 3.89 25700 3.89 down down correct
SLNO.US Soleno Therapeutics Inc 20210202 0 2.11 2.2 2.05 2.15 298042 2.15 up down incorrect
SLP.US Simulations Plus Inc 20210202 0 79.44 82.98 78.82 80.97 187331 80.7952 up up correct
SLRC.US SLR Investment Corp 20210202 0 17.72 18.01 17.53 17.9 115259 16.4208 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210202 0 1.19 1.2 1.14 1.17 776100 1.17 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210202 0 6.25 8.8 6.05 8.18 17184160 8.18 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210202 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210202 0 32.31 32.63 31.585 32.58 9219 32.0638 up up correct
SMBK.US SmartFinancial Inc 20210202 0 20.37 20.62 20.37 20.61 39398 20.4026 up up correct
SMCI.US Super Micro Computer Inc 20210202 0 31.84 32.1 31.41 31.75 309701 31.75 down down correct
SMED.US Sharps Compliance Corp 20210202 0 12.81 12.8889 12.39 12.49 230684 12.49 down down correct
SMFR.US Sema4 Holdings Corp 20210202 0 13.46 13.88 13.1 13.14 536700 13.14 down down correct
SMFRW.US Sema4 Holdings Corp 20210202 0 3.37 4.315 3.37 4.02 223237 4.02 up up correct
SMID.US Smith 20210202 0 11 11.5 10.7 10.95 20200 10.95 down down correct
SMIT.US Schmitt Industries Inc 20210202 0 5.3 5.96 5.2 5.4 149900 5.4 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210202 0 89 94 88.9 93 11200 93 up down incorrect
SMMF.US Summit Financial Group Inc 20210202 0 20.86 21.99 20.86 21.79 10543 21.1895 up up correct
SMMT.US Summit Therapeutics Inc 20210202 0 6.99 7.34 6.77 7.16 94339 7.16 up up correct
SMPL.US The Simply Good Foods Company 20210202 0 29.36 29.97 28.72 29.86 428300 29.86 up up correct
SMSI.US Smith Micro Software Inc 20210202 0 6.39 6.64 6.37 6.55 183800 6.55 up down incorrect
SMTC.US Semtech Corporation 20210202 0 75.67 76.12 74.66 75.71 291252 75.71 up up correct
SMTI.US Sanara MedTech Inc 20210202 0 33.99 36.43 32.95 34.4 7138 34.4 up up correct
SNAX.US Stryve Foods Inc 20210202 0 11.46 11.61 11.33 11.58 276888 11.58 up up correct
SNBR.US Sleep Number Corporation 20210202 0 105.92 108.0083 104.72 106.46 328898 106.46 up up correct
SNCE.US Science 37 Holdings Inc 20210202 0 10.718 10.8 10.66 10.79 13800 10.79 up up correct
SNCR.US Synchronoss Technologies Inc 20210202 0 5.07 5.18 4.63 4.85 479100 4.85 down down correct
SND.US Smart Sand Inc 20210202 0 1.92 1.984 1.86 1.93 373000 1.93 up up correct
SNDL.US Sundial Growers Inc 20210202 0 1.08 1.14 0.93 1.04 976988300 1.04 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210202 0 21.31 21.6 20.6 20.96 496200 20.96 down down correct
SNES.US SenesTech Inc 20210202 0 1.98 1.994 1.85 1.93 441360 1.93 down down correct
SNEX.US StoneX Group Inc 20210202 0 57.2 59.27 57.1 58.71 64100 58.71 up up correct
SNFCA.US Security National Financial Corporation 20210202 0 8.65 9.1074 8.63 8.9 28804 8.4762 up up correct
SNGX.US Soligenix Inc 20210202 0 1.58 1.59 1.51 1.57 2001600 1.57 down down correct
SNGXW.US Soligenix Inc. Warrant 20210202 0 0.24 0.2449 0.2171 0.2171 41853 0.2171 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210202 0 8.2 8.5 8.2 8.48 47198 8.48 up up correct
SNPS.US Synopsys Inc 20210202 0 264.01 270.16 264.01 269.76 699990 269.76 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210202 0 5.2 6.68 4.88 6.24 43177 6.24 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210202 0 10.2 10.28 10.09 10.15 141800 10.15 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210202 0 10.68 10.88 10.64 10.7 272300 10.7 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210202 0 1.55 1.55 1.3 1.5 116148 1.5 down down correct
SNT.US Senstar Technologies Ltd. 20210202 0 4.85 4.94 4.69 4.81 119494 3.2904 down down correct
SNY.US Sanofi 20210202 0 47.62 47.74 47.11 47.27 6103120 45.5496 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210202 0 26.01 26.18 23.85 24.33 8973941 24.33 down up incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210202 0 9.54 9.55 8.8 9.2 447261 9.2 down up incorrect
SOHO.US Sotherly Hotels Inc 20210202 0 2.83 2.92 2.78 2.78 186500 2.78 down down correct
SOHOB.US Sotherly Hotels Inc 20210202 0 14.44 14.87 14.44 14.566 4200 14.566 up up correct
SOHON.US Sotherly Hotels Inc 20210202 0 15.09 15.09 14.525 14.75 9000 14.75 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210202 0 14.09 14.79 14.09 14.46 3000 14.46 up up correct
SOHU.US Sohu.com Limited 20210202 0 18.32 18.72 18.11 18.38 419669 18.38 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210202 0 7.74 8.22 7.38 8.01 15883010 8.01 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210202 0 5.08 5.69 5.06 5.49 21905 5.49 up up correct
SOLY.US Soliton Inc 20210202 0 11 11.68 10.1832 10.9 728701 10.9 down down correct
SONM.US Sonim Technologies Inc 20210202 0 0.8761 0.9572 0.86 0.9403 264417 9.403 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20210202 0 2.71 2.88 2.65 2.83 1211800 2.83 up up correct
SONO.US Sonos Inc 20210202 0 27 27.94 26.55 27.82 1989200 27.82 up up correct
SOTK.US Sono 20210202 0 4.21 4.3 4.1 4.3 1300 4.3 up up correct
SP.US SP Plus Corporation 20210202 0 29.42 30.23 29.045 30.11 132723 30.11 up up correct
SPCB.US SuperCom Ltd 20210202 0 1.22 1.2238 1.17 1.18 1328927 1.18 down down correct
SPFI.US South Plains Financial Inc 20210202 0 19.18 19.67 19.18 19.26 15100 19.0632 up up correct
SPI.US SPI Energy Co. Ltd 20210202 0 9.95 11.2 9.88 10.54 2246186 10.54 up up correct
SPKE.US Spark Energy Inc 20210202 0 23.8302 23.9049 22.9456 23.7719 281280 23.1703 down down correct
SPLK.US Splunk Inc 20210202 0 173 178.18 172.75 175.09 1968377 175.09 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20210202 0 16.91 17.915 16.7 17.41 81400 17.41 up up correct
SPNS.US Sapiens International Corporation N.V 20210202 0 32.81 33.86 32.66 33.81 95317 33.4279 up down incorrect
SPOK.US Spok Holdings Inc 20210202 0 11.38 11.74 11.32 11.68 89102 11.1121 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210202 0 3.78 3.79 3.62 3.69 1874600 3.69 down down correct
SPRB.US Spruce Biosciences Inc 20210202 0 20.35 20.83 20.14 20.56 10000 20.56 up up correct
SPRO.US Spero Therapeutics Inc 20210202 0 19.48 19.72 18.53 19 251000 19 down down correct
SPSC.US SPS Commerce Inc 20210202 0 103.16 106.15 102.98 105.44 130976 105.44 up up correct
SPT.US Sprout Social Inc 20210202 0 64.39 66.16 61.95 64.32 308100 64.32 down down correct
SPTN.US SpartanNash Company 20210202 0 18.1 18.34 17.59 18.17 366551 17.5172 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210202 0 17.55 17.56 17.41 17.5 927599 17.5 down down correct
SPWR.US SunPower Corporation 20210202 0 47.54 49 43.28 43.76 10338740 43.76 down up incorrect
SQBG.US Sequential Brands Group Inc 20210202 0 18.01 18.2599 17.02 17.02 8527 17.02 down down correct
SQBGQ.US Sequential Brands Group Inc 20210202 0 18.01 18.26 17.02 17.02 8500 17.02 down down correct
SQFT.US Presidio Property Trust Inc 20210202 0 3.69 4 3.57 3.86 205700 3.4787 up up correct
SRAX.US SRAX Inc 20210202 0 4.4 4.45 4 4.175 953300 4.175 down down correct
SRCE.US 1st Source Corporation 20210202 0 39.99 40.82 39.73 40.47 53788 39.6862 up up correct
SRCL.US Stericycle Inc 20210202 0 67.33 67.5 66 66.74 409395 66.74 down down correct
SRDX.US Surmodics Inc 20210202 0 44.98 45.58 44.5 44.67 46700 44.67 down down correct
SREV.US ServiceSource International Inc 20210202 0 1.63 1.65 1.59 1.6 192300 1.6 down down correct
SRGA.US Surgalign Holdings Inc 20210202 0 1.83 2.18 1.75 2.01 9145400 2.01 up up correct
SRNE.US Sorrento Therapeutics Inc 20210202 0 14.765 15.05 13.13 13.9 25201674 13.9 down down correct
SRPT.US Sarepta Therapeutics Inc 20210202 0 90.87 92.8 89.93 90.18 1297459 90.18 down up incorrect
SRRA.US Sierra Oncology Inc 20210202 0 14.67 15.34 14.67 15.24 9800 15.24 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210202 0 40.23 40.23 40.23 40.23 0 40.23
SRRK.US Scholar Rock Holding Corporation 20210202 0 59.85 61.8539 58.46 59.02 246688 59.02 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210202 0 11.1 11.84 10.8 10.84 44400 10.84 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210202 0 11.77 11.77 11.07 11.4 22700 11.4 down up incorrect
SRSAW.US Sarissa Capital Acquisition Corp 20210202 0 2.34 2.548 2.11 2.11 9596 2.11 down down correct
SRTS.US Sensus Healthcare Inc 20210202 0 3.7 3.96 3.7 3.85 20700 3.85 up up correct
SRZNW.US Surrozen Inc. Warrant 20210202 0 1.63 1.75 1.6 1.75 10092 1.75 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210202 0 10.6 10.6 10.44 10.45 150900 10.45 down down correct
SSB.US South State Corporation 20210202 0 71.3 74.16 70.17 72 301279 70.2854 up up correct
SSBI.US Summit State Bank 20210202 0 14.95 15.05 14.66 14.9 9086 13.1501 down down correct
SSKN.US STRATA Skin Sciences Inc 20210202 0 1.74 1.79 1.72 1.75 13175 1.75 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210202 0 64.58 65.83 64.245 65.42 873173 64.821 up up correct
SSNT.US SilverSun Technologies Inc 20210202 0 5.35 5.4429 5.025 5.09 88381 4.8592 down down correct
SSP.US The E.W. Scripps Company 20210202 0 15.88 15.97 15.38 15.63 404956 15.63 down up incorrect
SSRM.US SSR Mining Inc 20210202 0 17.68 18.01 16.94 17.01 2540946 16.8001 down up incorrect
SSSS.US SuRo Capital Corp 20210202 0 15.26 15.3548 14.17 14.31 470494 8.201 down down correct
SSTI.US ShotSpotter Inc 20210202 0 47.61 48.97 46.44 47.69 26800 47.69 up up correct
SSYS.US Stratasys Ltd 20210202 0 45.95 48.41 44.1 46.5 1792487 46.5 up down incorrect
STAA.US STAAR Surgical Company 20210202 0 107.76 111.2599 104.75 109.58 720155 109.58 up up correct
STAB.US Statera Biopharma Inc 20210202 0 4.86 5.09 4.81 5.04 162800 5.04 up down incorrect
STAF.US Staffing 360 Solutions Inc 20210202 0 0.8902 1.03 0.8888 0.9395 1216999 5.637 up up correct
STBA.US S&T Bancorp Inc 20210202 0 26.62 27.02 26.18 26.95 95240 25.9758 up up correct
STCN.US Steel Connect Inc 20210202 0 1.85 1.88 1.76 1.86 432800 1.86 up up correct
STEP.US StepStone Group Inc 20210202 0 35.81 36.86 35.29 36.51 229800 36.168 up down incorrect
STFC.US State Auto Financial Corporation 20210202 0 16.96 16.96 16.525 16.54 32703 16.3072 down down correct
STGW.US MDC Partners Inc 20210202 0 2.85 2.9 2.795 2.87 216716 2.87 up up correct
STIM.US Neuronetics Inc 20210202 0 16.55 16.75 15.503 15.77 800200 15.77 down up incorrect
STKL.US SunOpta Inc 20210202 0 15.59 15.805 14.96 15.69 1084473 15.69 up down incorrect
STKS.US The ONE Group Hospitality Inc 20210202 0 3.95 4.02 3.93 3.94 23300 3.94 down down correct
STLD.US Steel Dynamics Inc 20210202 0 35.18 35.45 34.7 35.33 1821277 34.697 up up correct
STND.US Standard AVB Financial Corp 20210202 0 32.75 32.8 32.75 32.77 6017 32.3305 up up correct
STNE.US StoneCo Ltd 20210202 0 76.45 79.42 76.27 78.28 1628200 78.28 up up correct
STOK.US Stoke Therapeutics Inc 20210202 0 59.71 63.525 59.71 62.81 183400 62.81 up up correct
STRA.US Strategic Education Inc 20210202 0 91.55 92.25 90.31 91.7 156923 89.5816 up up correct
STRL.US Sterling Construction Company Inc 20210202 0 21.58 21.63 20.76 21.39 265000 21.39 down up incorrect
STRM.US Streamline Health Solutions Inc 20210202 0 2.32 2.32 2.02 2.07 327300 2.07 down down correct
STRO.US Sutro Biopharma Inc 20210202 0 24.35 25.36 24.09 24.71 487200 24.71 up up correct
STRR.US Star Equity Holdings Inc 20210202 0 3.71 3.89 3.55 3.61 226846 3.61 down down correct
STRRP.US Star Equity Holdings Inc 20210202 0 10.25 10.73 10.22 10.73 3100 8.6047 up up correct
STRS.US Stratus Properties Inc 20210202 0 26.35 26.45 26 26 4000 26 down down correct
STRT.US Strattec Security Corporation 20210202 0 64.25 67.28 56.45 56.89 54700 56.89 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210202 0 5.99 6.13 5.83 6 906119 6 up down incorrect
STTK.US Shattuck Labs Inc 20210202 0 47.85 48.39 44.08 45.08 93900 45.08 down down correct
STWO.US ACON S2 Acquisition Corp 20210202 0 10.55 10.75 10.55 10.68 332400 10.68 up up correct
STX.US Seagate Technology Holdings plc 20210202 0 67.58 67.61 65.81 66.78 2312748 64.7334 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210202 0 18.45 18.95 18.45 18.7 16335 18.3754 up up correct
SUMO.US Sumo Logic Inc 20210202 0 35.49 37.35 33.9 34.52 714400 34.52 down down correct
SUMR.US Summer Infant Inc 20210202 0 17.695 18 17.514 17.82 4069 17.82 up up correct
SUNS.US SLR Senior Investment Corp 20210202 0 14.75 14.99 14.46 14.89 77565 13.8707 up up correct
SUNW.US Sunworks Inc 20210202 0 17.53 18 16.45 16.58 3593209 16.58 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210202 0 30.3 30.3 29.02 29.05 596652 29.05 down down correct
SURF.US Surface Oncology Inc 20210202 0 11.06 11.1 10.58 10.84 1298800 10.84 down down correct
SURG.US SurgePays Inc. Common Stock 20210202 0 0.1169 0.125 0.113 0.123 656651 6.15 up up correct
SV.US Spring Valley Acquisition Corp 20210202 0 10.81 10.9 10.66 10.71 457200 10.71 down down correct
SVBI.US Severn Bancorp Inc 20210202 0 7.69 7.97 7.4001 7.9 20102 7.7994 up up correct
SVC.US Service Properties Trust 20210202 0 10.79 11.11 10.6 11.08 751436 11.0611 up up correct
SVFA.US SVF Investment Corp 20210202 0 12.65 12.65 12.39 12.59 262400 12.59 down down correct
SVFAU.US SVF Investment Corp 20210202 0 13.25 13.25 13.07 13.23 594500 13.23 down down correct
SVFAW.US SVF Investment Corp 20210202 0 4.05 4.49 3.96 4.145 52700 4.145 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210202 0 10.69 10.75 10.6 10.61 1025600 10.61 down down correct
SVRA.US Savara Inc 20210202 0 1.59 1.59 1.45 1.53 341448 1.53 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210202 0 11.6 11.78 11.43 11.54 225600 11.54 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210202 0 2.04 2.0603 1.83 1.8901 279894 1.8901 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210202 0 5.97 6.3 5.71 6.18 130500 6.18 up down incorrect
SWAV.US ShockWave Medical Inc 20210202 0 120.18 122.44 119.57 120.94 295600 120.94 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20210202 0 17 17.18 16.42 16.77 1785500 16.5456 down down correct
SWETU.US Athlon Acquisition Corp 20210202 0 10.465 10.47 10.45 10.45 54100 10.45 down down correct
SWIR.US Sierra Wireless Inc 20210202 0 19.2 19.2399 18.59 18.97 180939 18.97 down down correct
SWKH.US SWK Holdings Corporation 20210202 0 13.3 13.92 13.29 13.92 7000 13.92 up up correct
SWKS.US Skyworks Solutions Inc 20210202 0 188.58 189.7 181.35 185.49 3755493 183.2357 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210202 0 84.97 87.949 82.74 86.43 146700 86.43 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210202 0 2.88 2.956 2.8 2.86 792650 2.86 down down correct
SY.US So 20210202 0 12.26 12.95 12.21 12.83 491600 12.83 up up correct
SYBT.US Stock Yards Bancorp Inc 20210202 0 45.46 45.85 45.16 45.51 65742 44.619 up down incorrect
SYBX.US Synlogic Inc 20210202 0 3.75 3.86 3.55 3.75 331000 3.75
SYNA.US Synaptics Incorporated 20210202 0 104.8 107.75 103.54 106.71 599636 106.71 up up correct
SYNC.US Synacor Inc 20210202 0 1.72 1.74 1.69 1.7 40432 1.7 down down correct
SYNH.US Syneos Health Inc 20210202 0 76.97 78 76.48 77.09 618487 77.09 up up correct
SYNL.US Synalloy Corporation 20210202 0 7.84 8.16 7.5925 8.12 14310 8.12 up up correct
SYPR.US Sypris Solutions Inc 20210202 0 2.43 2.48 2.2524 2.41 234487 2.41 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20210202 0 11.25 11.96 11.05 11.61 573200 11.61 up up correct
SYTA.US Siyata Mobile Inc 20210202 0 10.51 10.93 10.3 10.8 39839 10.8 up up correct
SYTAW.US Siyata Mobile Inc 20210202 0 5.25 5.45 5.25 5.35 3227 5.35 up up correct
TA.US TravelCenters of America Inc 20210202 0 27.57 30.63 27.315 29.55 218880 29.55 up up correct
TACO.US Del Taco Restaurants Inc 20210202 0 9.92 10.13 9.76 10 285670 9.8683 up up correct
TACT.US TransAct Technologies Incorporated 20210202 0 8.94 10.28 8.2 9.24 133900 9.24 up up correct
TAIT.US Taitron Components Incorporated 20210202 0 3.89 3.9 3.74 3.85 91968 3.7081 down down correct
TALK.US Talkspace Inc 20210202 0 11.505 11.58 11.15 11.16 1660888 11.16 down down correct
TANH.US Tantech Holdings Ltd 20210202 0 1.912 2.01 1.82 1.86 5700300 1.86 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210202 0 26.1 26.2187 26.05 26.065 2366 24.1176 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20210202 0 25.6356 25.98 25.6356 25.74 7540 23.8438 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210202 0 25.35 25.64 25.35 25.64 4086 23.7494 up up correct
TAOP.US Taoping Inc 20210202 0 3.42 3.49 3.31 3.36 140741 3.36 down down correct
TARA.US Protara Therapeutics Inc 20210202 0 18.2 18.57 17.545 18.49 72536 18.49 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210202 0 38.82 39.4 37.12 37.44 17700 37.44 down down correct
TAST.US Carrols Restaurant Group Inc 20210202 0 6.23 6.27 6.06 6.11 332426 5.5445 down up incorrect
TATT.US TAT Technologies Ltd 20210202 0 5.47 5.47 5.32 5.3773 25743 5.3773 down down correct
TAYD.US Taylor Devices Inc 20210202 0 10.3 10.4 10.3 10.35 2500 10.35 up up correct
TBBK.US The Bancorp Inc 20210202 0 17.31 18.77 17.18 18.62 492189 18.62 up up correct
TBK.US Triumph Bancorp Inc 20210202 0 57.93 60.19 57.4068 59.85 190034 59.85 up up correct
TBKCP.US Triumph Bancorp Inc 20210202 0 27.13 27.65 27.13 27.65 7800 25.9284 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210202 0 13 13.5 12.77 13.35 1046444 13.35 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210202 0 4.2 4.2 3.76 4.05 105677 4.05 down down correct
TBLT.US ToughBuilt Industries Inc 20210202 0 1.3 1.35 1.22 1.25 6890949 1.25 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210202 0 0.612 0.62 0.1993 0.3199 1265512 0.3199 down down correct
TBNK.US Territorial Bancorp Inc 20210202 0 23.76 23.95 23.3 23.32 29369 22.4022 down down correct
TBPH.US Theravance Biopharma Inc 20210202 0 19.33 19.88 18.715 19.36 284524 19.36 up up correct
TC.US TuanChe ADR 20210202 0 3.76 3.85 3.75 3.84 13281 3.84 up up correct
TCBI.US Texas Capital Bancshares Inc 20210202 0 62.74 64.86 62.19 64.57 352735 64.57 up up correct
TCBK.US TriCo Bancshares 20210202 0 38.55 38.94 37.925 38.56 40882 37.7051 up up correct
TCCO.US Technical Communications Corporation 20210202 0 3.67 4 3.67 3.81 43989 3.81 up down incorrect
TCDA.US Tricida Inc 20210202 0 6.97 7.02 6.75 6.96 440100 6.96 down down correct
TCFC.US The Community Financial Corporation 20210202 0 23.7 24.58 23.7 24.43 5984 24.2159 up up correct
TCMD.US Tactile Systems Technology Inc 20210202 0 55.62 57.65 55.62 57.23 112800 57.23 up up correct
TCOM.US Trip.com Group Limited 20210202 0 31.76 32.35 31.25 32.01 6918567 32.01 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210202 0 9.86 10.13 9.5 9.67 488981 9.67 down down correct
TCPC.US BlackRock TCP Capital Corp 20210202 0 11.79 11.96 11.7375 11.86 178764 10.9017 up up correct
TCRR.US TCR2 Therapeutics Inc 20210202 0 27.06 27.56 26.11 27.07 482600 27.07 up up correct
TCX.US Tucows Inc 20210202 0 81.28 84 81.28 83.48 21354 83.48 up up correct
TDAC.US Trident Acquisitions Corp 20210202 0 13.51 14.25 13.34 13.7 657552 13.7 up up correct
TDACU.US Trident Acquisitions Corp 20210202 0 16 16 16 16 0 16
TDACW.US Trident Acquisitions Corp. Warrant 20210202 0 2.75 2.98 2.46 2.575 870521 2.575 down down correct
TDW.US WT 20210202 0 0.4449 0.4449 0.4449 0.4449 137 0.4449
TEAM.US Atlassian Corporation Plc 20210202 0 238.49 249.5 237.82 248.79 1441608 248.79 up up correct
TECH.US Bio 20210202 0 357.95 399.83 357.95 376.76 521637 375.6484 up up correct
TECTP.US Tectonic Financial Inc 20210202 0 9.75 9.75 9.749 9.75 4000 8.9142
TEDU.US Tarena International Inc 20210202 0 3.08 3.15 3.04 3.15 29297 15.75 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210202 0 10.65 10.85 10.47 10.55 261200 10.55 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210202 0 11.2 12 11.2 11.57 256100 11.57 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210202 0 1.89 1.95 1.66 1.79 221410 1.79 down up incorrect
TELA.US TELA Bio Inc 20210202 0 14.23 14.537 13.781 14.4 21400 14.4 up up correct
TELL.US Tellurian Inc 20210202 0 3.179 3.38 3.11 3.26 14405850 3.26 up up correct
TENB.US Tenable Holdings Inc 20210202 0 52.12 52.95 51.54 52.79 1073400 52.79 up up correct
TENX.US Tenax Therapeutics Inc 20210202 0 2.22 2.29 2.21 2.24 296784 2.24 up down incorrect
TER.US Teradyne Inc 20210202 0 121.5 121.79 118.61 121.61 4275955 121.2478 up down incorrect
TESS.US TESSCO Technologies Incorporated 20210202 0 7.5 8.35 7.5 8.06 181400 8.06 up up correct
TFC.US PR 20210202 0 26.17 26.32 26.12 26.14 142664 24.9864 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210202 0 16.27 16.85 16.064 16.74 339900 16.74 up down incorrect
TFSL.US TFS Financial Corporation 20210202 0 17.74 18.01 17.6 17.64 185440 16.6902 down down correct
TGA.US TransGlobe Energy Corporation 20210202 0 1.07 1.16 1.07 1.13 468600 1.13 up up correct
TGLS.US Tecnoglass Inc 20210202 0 7.07 7.13 6.97 7.02 27662 6.9683 down down correct
TGTX.US TG Therapeutics Inc 20210202 0 49.44 49.96 48.83 48.9 1049174 48.9 down down correct
TH.US Target Hospitality Corp 20210202 0 1.9 1.95 1.78 1.88 226219 1.88 down down correct
THCA.US Tuscan Holdings Corp. II 20210202 0 11.12 11.25 10.895 11 534200 11 down down correct
THCAU.US Tuscan Holdings Corp. II 20210202 0 12.65 12.65 12.65 12.65 0 12.65
THCAW.US THCAW 20210202 0 2.08 2.25 2.01 2.04 213578 2.04 down down correct
THFF.US First Financial Corporation 20210202 0 39.14 39.78 38.85 39.66 37934 39.1943 up down incorrect
THMA.US Thimble Point Acquisition Corp 20210202 0 0.33 0.33 0.33 0.33 800 0.33
THMAU.US Thimble Point Acquisition Corp 20210202 0 10.25 10.43 10.25 10.35 11646200 10.35 up up correct
THMO.US ThermoGenesis Holdings Inc 20210202 0 3.02 3.08 2.81 2.98 997828 2.98 down down correct
THRM.US Gentherm Incorporated 20210202 0 64.3 65.23 63.9 64.86 111821 64.86 up up correct
THRY.US Thryv Holdings Inc 20210202 0 18.75 19.4 18.7 19 93100 19 up up correct
THTX.US Theratechnologies Inc 20210202 0 2.23 2.31 2.22 2.29 254100 2.29 up up correct
THWWW.US Target Hospitality Corp 20210202 0 0.12 0.12 0.1001 0.1021 86811 0.1021 down up incorrect
TIG.US Trean Insurance Group Inc 20210202 0 15.55 15.6 15.25 15.36 18064 15.36 down down correct
TIGO.US Millicom International Cellular S.A 20210202 0 37.47 37.92 37.38 37.76 44500 37.76 up up correct
TIGR.US UP Fintech Holding Limited 20210202 0 20.19 21.99 18.85 20.2 13581700 20.2 up up correct
TILE.US Interface Inc 20210202 0 10.49 10.67 10.24 10.64 336075 10.6101 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210202 0 29.26 29.26 29.26 29.26 0 28.1157
TIPPX.US Total Income + Real Estate Fund CL C 20210202 0 28.07 28.07 28.07 28.07 0 26.5677
TIPRX.US Totl In Rl Est A 20210202 0 29.53 29.53 29.53 29.53 0 28.3825
TIPT.US Tiptree Inc 20210202 0 5.01 5.05 4.97 5.02 44795 4.9453 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210202 0 30.1 30.1 30.1 30.1 0 28.9455
TIRX.US Tian Ruixiang Holdings Ltd 20210202 0 12.67 12.7 11.55 12.1 74600 12.1 down down correct
TITN.US Titan Machinery Inc 20210202 0 22.18 22.4599 21.7759 22.21 174249 22.21 up up correct
TLF.US Tandy Leather Factory Inc 20210202 0 19.25 19.39 19.25 19.38 7222 19.38 up up correct
TLGT.US Teligent Inc 20210202 0 0.92 0.93 0.89 0.91 2270700 0.91 down down correct
TLMD.US SOC Telemed Inc 20210202 0 7.2 7.79 7.17 7.64 487700 7.64 up up correct
TLMDW.US SOC Telemed Inc 20210202 0 1.28 1.34 1.27 1.34 20470 1.34 up down incorrect
TLRY.US Tilray Inc 20210202 0 19.76 24.08 19.3 23.49 63160700 23.49 up up correct
TLS.US Telos Corporation 20210202 0 38.34 39.36 37.05 38.82 819300 38.82 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20210202 0 4.98 4.99 4.21 4.54 4491300 4.54 down up incorrect
TMC.US TMC the metals company Inc 20210202 0 11.38 11.7 11.22 11.32 598995 11.32 down down correct
TMDI.US Titan Medical Inc 20210202 0 2.53 2.67 2.45 2.65 2731688 2.65 up down incorrect
TMDX.US TransMedics Group Inc 20210202 0 22.01 22.43 21.31 21.5 177200 21.5 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210202 0 10.34 10.4 10.34 10.4 44000 10.4 up down incorrect
TMPM.US Turmeric Acquisition Corp 20210202 0 10.15 10.2 10.08 10.08 13000 10.08 down down correct
TMPMU.US Turmeric Acquisition Corp 20210202 0 10.83 10.84 10.58 10.68 11200 10.68 down up incorrect
TMPMW.US Turmeric Acquisition Corp 20210202 0 1.795 1.99 1.6 1.6 16627 1.6 down down correct
TMTS.US Spartacus Acquisition Corporation 20210202 0 10.3 10.34 10.29 10.32 30400 10.32 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210202 0 10.91 11.01 10.91 10.91 4100 10.91
TMTSW.US Spartacus Acquisition Corporation 20210202 0 1.2999 1.41 1.28 1.2998 63098 1.2998 down down correct
TMUS.US T 20210202 0 128.63 132.41 128.07 131.89 3456000 131.89 up up correct
TNDM.US Tandem Diabetes Care Inc 20210202 0 94.47 96.75 93.39 94.59 420279 94.59 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210202 0 2930 3120 2730 2850 47410 2850 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210202 0 0.99 1.06 0.9459 1.05 39581141 1.05 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210202 0 4.73 4.74 4.5 4.62 89538 4.62 down down correct
TOPS.US Top Ships Inc 20210202 0 2.03 2.06 1.88 2 3862622 2 down down correct
TOUR.US Tuniu Corporation 20210202 0 1.96 1.96 1.83 1.88 922400 1.88 down down correct
TOWN.US TowneBank 20210202 0 24.21 24.35 23.84 24.04 128268 23.4428 down down correct
TPGY.US WT 20210202 0 26.6 28.35 26.45 27.92 1765832 27.92 up up correct
TPIC.US TPI Composites Inc 20210202 0 64.57 67.865 63.3 67.65 926900 67.65 up up correct
TPST.US Tempest Therapeutics Inc 20210202 0 2.1 2.23 2.06 2.15 37042 32.25 up up correct
TPTX.US Turning Point Therapeutics Inc 20210202 0 127.72 132.9 125.19 131.56 293700 131.56 up down incorrect
TREE.US LendingTree Inc 20210202 0 323.93 333.32 319.9 327.43 232119 327.43 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210202 0 55.9 55.9 49.74 51.93 571500 51.93 down down correct
TRIB.US Trinity Biotech plc 20210202 0 5.11 6.15 5.08 6 1247900 6 up up correct
TRIL.US Trillium Therapeutics Inc 20210202 0 13.61 13.75 12.57 12.6 1747064 12.6 down down correct
TRIN.US Trinity Capital Inc 20210202 0 14.6 14.715 14.25 14.5 200189 13.3688 down up incorrect
TRIP.US TripAdvisor Inc 20210202 0 33.51 34 32.75 33.69 1828931 33.69 up up correct
TRIT.US Triterras Inc 20210202 0 7.08 7.37 6.96 7.19 4269413 7.19 up up correct
TRITW.US Triterras Inc 20210202 0 1.68 1.75 1.57 1.75 541895 1.75 up up correct
TRMB.US Trimble Inc 20210202 0 72.1 72.2225 69.8802 70.81 1710832 70.81 down down correct
TRMD.US TORM plc 20210202 0 7.22 7.26 7.15 7.225 58600 7.225 up up correct
TRMK.US Trustmark Corporation 20210202 0 28.22 28.415 27.78 27.99 290760 27.1933 down down correct
TRNS.US Transcat Inc 20210202 0 37.41 37.81 36.82 37.81 22800 37.81 up up correct
TROO.US TROOPS Inc 20210202 0 1.68 1.69 1.61 1.61 118100 1.61 down up incorrect
TROW.US T. Rowe Price Group Inc 20210202 0 157.25 158.02 156.3 157.41 1244841 153.9054 up up correct
TRS.US TriMas Corporation 20210202 0 32.54 33 31.94 32.79 146940 32.751 up down incorrect
TRST.US TrustCo Bank Corp NY 20210202 0 6.38 6.47 6.295 6.39 473015 30.6939 up up correct
TRUE.US TrueCar Inc 20210202 0 4.72 4.86 4.67 4.83 408481 4.83 up up correct
TRUP.US Trupanion Inc 20210202 0 115.01 118.54 115.01 118.13 511141 118.13 up down incorrect
TRVG.US trivago N.V 20210202 0 2.38 2.382 2.19 2.33 4110300 2.33 down down correct
TRVI.US Trevi Therapeutics Inc 20210202 0 3 3.14 3 3.1 128600 3.1 up up correct
TRVN.US Trevena Inc 20210202 0 2.4 2.42 2.28 2.29 3603557 2.29 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210202 0 26.5 26.69 25.79 26.35 136200 26.35 down down correct
TSBK.US Timberland Bancorp Inc 20210202 0 25.74 26.33 25.68 26.01 11393 25.083 up up correct
TSC.US TriState Capital Holdings Inc 20210202 0 19.36 20.15 18.8846 19.91 122509 19.91 up up correct
TSCAP.US TriState Capital Holdings Inc 20210202 0 26.01 26.33 25.54 25.54 1729 23.9379 down down correct
TSCBP.US TriState Capital Holdings Inc 20210202 0 26.04 26.04 25.62 25.98 3500 24.4579 down down correct
TSCO.US Tractor Supply Company 20210202 0 140.03 144.5586 139.9 143.18 1570965 141.6415 up up correct
TSEM.US Tower Semiconductor Ltd 20210202 0 30.9 31.05 30.2666 30.75 483468 30.75 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20210202 0 26.57 28.28 26.44 28.07 53400 28.07 up up correct
TSIFX.US TSIFX 20210202 0 9.49 9.49 9.49 9.49 0 9.2893
TSLA.US Tesla Inc 20210202 0 844.68 880.5 842.2006 872.79 24346211 872.79 up up correct
TSRI.US TSR Inc 20210202 0 8.75 9.43 8.75 9.32 12847 9.32 up up correct
TTCF.US Tattooed Chef Inc 20210202 0 23.6 23.69 22.85 23.19 1290200 23.19 down down correct
TTD.US The Trade Desk Inc 20210202 0 810 835 806.4 831.45 652721 83.145 up up correct
TTEC.US TTEC Holdings Inc 20210202 0 79.24 81.22 78.5 81.07 140812 80.3161 up up correct
TTEK.US Tetra Tech Inc 20210202 0 125.7 128.17 125.065 127.82 348868 127.1203 up up correct
TTGT.US TechTarget Inc 20210202 0 81.51 82.54 77.514 81.51 580710 81.51
TTMI.US TTM Technologies Inc 20210202 0 13.85 14.1 13.57 13.77 822138 13.77 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210202 0 3.453 3.46 3.2 3.26 2539875 3.26 down down correct
TTOO.US T2 Biosystems Inc 20210202 0 2.25 2.38 2.15 2.23 9522200 2.23 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210202 0 5.81 6.1 5.51 5.9 270288 5.4385 up up correct
TTWO.US Take 20210202 0 203.54 208.15 201.31 207.11 1122277 207.11 up up correct
TUEM.US Tuesday Morning Corporation 20210202 0 2.25 2.6 2.25 2.39 1017918 2.39 up up correct
TURN.US 180 Degree Capital Corp 20210202 0 6.29 6.44 6.28 6.38 8800 6.38 up down incorrect
TUSK.US Mammoth Energy Services Inc 20210202 0 4.14 4.24 3.98 4.1 87900 4.1 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20210202 0 10.95 10.95 10.7 10.7 6200 10.7 down up incorrect
TVTX.US Travere Therapeutics Inc 20210202 0 30.75 33.0899 27.66 28.79 3316291 28.79 down down correct
TVTY.US Tivity Health Inc 20210202 0 23.13 23.47 22.19 22.3 1187008 22.3 down down correct
TW.US Tradeweb Markets Inc 20210202 0 65.35 67 64.61 65.86 1101700 65.6104 up up correct
TWIN.US Twin Disc Incorporated 20210202 0 8 8.19 7.95 8.19 18600 8.19 up up correct
TWNK.US Hostess Brands Inc 20210202 0 15.14 15.3 14.52 14.78 1596600 14.78 down down correct
TWNKW.US Hostess Brands Inc 20210202 0 1.8 1.9 1.63 1.75 56753 1.75 down up incorrect
TWOU.US 2U Inc 20210202 0 43.32 46.08 43 45.42 1824679 45.42 up up correct
TWST.US Twist Bioscience Corporation 20210202 0 183.59 201.37 183.59 197.56 750600 197.56 up up correct
TXG.US 10x Genomics Inc 20210202 0 180 184.66 179.04 182.56 765800 182.56 up up correct
TXMD.US TherapeuticsMD Inc 20210202 0 1.89 1.89 1.69 1.75 12707290 1.75 down down correct
TXN.US Texas Instruments Incorporated 20210202 0 173.05 175.7 172.01 174.75 4861179 171.769 up up correct
TXRH.US Texas Roadhouse Inc 20210202 0 79.23 80.895 78.37 80.52 675474 79.4896 up up correct
TYHT.US Shineco Inc 20210202 0 3.82 3.98 3.66 3.76 131700 3.76 down down correct
TYME.US Tyme Technologies Inc 20210202 0 1.82 2.02 1.74 1.82 2168509 1.82
TZOO.US Travelzoo 20210202 0 11.49 12.47 11.4 12.02 35700 12.02 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210202 0 10.49 10.5 10.38 10.38 124600 10.38 down down correct
UAL.US United Airlines Holdings Inc 20210202 0 40.63 40.905 39.94 40.83 13118650 40.83 up up correct
UBCP.US United Bancorp Inc 20210202 0 13.27 13.27 13.02 13.11 3014 12.6632 down up incorrect
UBFO.US United Security Bancshares 20210202 0 6.77 6.89 6.77 6.8 13332 6.5273 up up correct
UBOH.US United Bancshares Inc 20210202 0 24.1 24.1 24.1 24.1 407 23.4836
UBSI.US United Bankshares Inc 20210202 0 33.38 33.85 32.94 33.76 528225 32.4944 up up correct
UBX.US Unity Biotechnology Inc 20210202 0 6.66 6.69 6.26 6.51 552000 6.51 down up incorrect
UCBI.US United Community Banks Inc 20210202 0 30.78 30.79 30.15 30.53 505776 29.8119 down down correct
UCBIO.US United Community Banks Inc 20210202 0 27.53 27.74 27.35 27.72 8000 26.0529 up down incorrect
UCL.US uCloudlink Group Inc 20210202 0 10.4 10.68 10.22 10.22 32971 10.22 down down correct
UCTT.US Ultra Clean Holdings Inc 20210202 0 40.59 41.75 40 41.52 294085 41.52 up down incorrect
UEIC.US Universal Electronics Inc 20210202 0 53.55 54.27 52.27 53.09 53800 53.09 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210202 0 5.242 5.6 5.1 5.56 859903 5.56 up down incorrect
UFCS.US United Fire Group Inc 20210202 0 28.87 29.8576 28.58 29.59 74004 28.9358 up up correct
UFPI.US UFP Industries Inc 20210202 0 57.39 58.08 56.4295 57.99 225576 57.493 up down incorrect
UFPT.US UFP Technologies Inc 20210202 0 46.9 47.01 46.63 46.74 8400 46.74 down up incorrect
UG.US United 20210202 0 14.02 14.1799 13.91 14.12 9661 13.7385 up up correct
UGRO.US urban 20210202 0 27 27 18.05 21.5 888 21.5 down down correct
UHAL.US AMERCO 20210202 0 479.17 480.95 470.005 477.2 40054 476.062 down down correct
UIHC.US United Insurance Holdings Corp 20210202 0 5.3 5.5295 5.25 5.32 111691 5.0731 up up correct
UK.US Ucommune International Ltd 20210202 0 3.4 3.4 3.05 3.17 973930 3.17 down down correct
UKOMW.US Ucommune International Ltd 20210202 0 0.254 0.26 0.23 0.23 102908 0.23 down down correct
ULBI.US Ultralife Corporation 20210202 0 6.03 6.13 5.97 6.07 37800 6.07 up up correct
ULH.US Universal Logistics Holdings Inc 20210202 0 21.99 22.22 21.59 21.94 28957 21.5286 down down correct
ULTA.US Ulta Beauty Inc 20210202 0 284.21 291 284.21 287.15 609548 287.15 up up correct
UMBF.US UMB Financial Corporation 20210202 0 73.94 75.42 73.02 74.52 179517 73.4537 up up correct
UMPQ.US Umpqua Holdings Corporation 20210202 0 15.32 15.75 15.055 15.24 1398556 14.5732 down down correct
UNAM.US Unico American Corporation 20210202 0 5.6 5.6 5.6 5.6 500 5.6
UNB.US Union Bankshares Inc 20210202 0 27.4 27.5 27.078 27.3 8178 26.4823 down down correct
UNIQX.US UNIQX 20210202 0 26.74 26.74 26.74 26.74 0 26.3565
UNIT.US Uniti Group Inc 20210202 0 12.7 12.88 12.57 12.615 3141048 11.9882 down down correct
UNTY.US Unity Bancorp Inc 20210202 0 18.87 19.34 18.6 19.19 15283 18.8969 up up correct
UONE.US Urban One Inc 20210202 0 7.01 7.0611 6.71 6.9 487508 6.9 down down correct
UONEK.US Urban One Inc 20210202 0 1.73 1.75 1.66 1.68 187400 1.68 down down correct
UPLD.US Upland Software Inc 20210202 0 50 50.67 49.47 49.88 236448 49.88 down up incorrect
UPST.US Upstart Holdings Inc 20210202 0 71.04 80 71.04 75.47 1061300 75.47 up up correct
UPWK.US Upwork Inc 20210202 0 46 47.75 45.31 47.19 2336600 47.19 up up correct
URBN.US Urban Outfitters Inc 20210202 0 27.48 27.915 26.95 27.23 1191207 27.23 down down correct
URGN.US UroGen Pharma Ltd 20210202 0 22.48 22.48 21.08 21.93 107600 21.93 down up incorrect
USAK.US USA Truck Inc 20210202 0 10.68 11.36 10.5527 11.29 76974 11.29 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210202 0 7.18 7.57 7.14 7.37 49900 7.37 up up correct
USAU.US U.S. Gold Corp 20210202 0 11.3 11.35 11.06 11.08 39200 11.08 down down correct
USEG.US U.S. Energy Corp 20210202 0 4.9 5.78 4.65 5.04 2012300 5.04 up up correct
USIO.US Usio Inc 20210202 0 4.42 4.75 4.27 4.74 483967 4.74 up down incorrect
USLM.US United States Lime & Minerals Inc 20210202 0 130 130 127.8239 128.8 4529 128.214 down down correct
USQIX.US USQ Core Real Estate Fund 20210202 0 24.79 24.79 24.79 24.79 0 24.0515
USQSX.US USQ Core Real Estate Fund 20210202 0 24.8 24.8 24.8 24.8 0 24.0616
USWS.US U.S. Well Services Inc 20210202 0 0.92 0.9569 0.88 0.9104 957353 3.1864 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210202 0 0.14 0.14 0.1127 0.1155 95678 0.1155 down down correct
UTHR.US United Therapeutics Corporation 20210202 0 169.07 171.93 168.81 169.81 263524 169.81 up up correct
UTMD.US Utah Medical Products Inc 20210202 0 86.71 88.795 86.31 88.5 18883 86.0726 up up correct
UTSI.US UTStarcom Holdings Corp 20210202 0 1.89 1.89 1.81 1.82 85700 1.82 down down correct
UVSP.US Univest Financial Corporation 20210202 0 23.17 23.41 22.6453 23.33 52391 22.671 up up correct
UXIN.US Uxin Limited 20210202 0 1.2 1.21 1.12 1.15 5567800 1.15 down down correct
VABK.US Virginia National Bankshares Corporation 20210202 0 29 29.35 29 29.35 326 28.3334 up down incorrect
VALU.US Value Line Inc 20210202 0 30.95 31.97 30.5 31.17 5488 30.5331 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210202 0 35.3126 35.3126 35.3126 35.3126 12 35.2243
VBIV.US VBI Vaccines Inc 20210202 0 3.92 4.04 3.5 3.82 16185000 3.82 down up incorrect
VBLT.US Vascular Biogenics Ltd 20210202 0 2.5 2.5 2.32 2.39 297100 2.39 down down correct
VBNK.US VersaBank Common Shares 20210202 0 8.75 8.75 8.75 8.75 30700 8.75
VBTX.US Veritex Holdings Inc 20210202 0 26.31 27.03 26.1 26.82 249896 26.2418 up up correct
VC.US Visteon Corporation 20210202 0 135.99 137.59 134.65 137.08 157705 137.08 up down incorrect
VCEL.US Vericel Corporation 20210202 0 45.09 46 44.1 45.07 698700 45.07 down down correct
VCKAU.US Vickers Vantage Corp. I 20210202 0 10.4 10.4 10.31 10.37 50800 10.37 down down correct
VCMIX.US Versus Capital Multi 20210202 0 27.19 27.19 27.19 27.19 0 26.3763
VCNX.US Vaccinex Inc 20210202 0 2.51 3.3 2.45 2.86 2933400 2.86 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210202 0 25.44 25.44 25.44 25.44 0 24.7245
VCTR.US Victory Capital Holdings Inc 20210202 0 22.21 23.45 21.62 23.15 44350 22.7655 up up correct
VCYT.US Veracyte Inc 20210202 0 62.58 67.14 62.31 65.03 981453 65.03 up down incorrect
VECO.US Veeco Instruments Inc 20210202 0 19.62 19.84 19.19 19.72 242106 19.72 up up correct
VEON.US VEON Ltd 20210202 0 1.64 1.71 1.63 1.64 6590167 1.64
VERB.US Verb Technology Company Inc 20210202 0 1.73 1.75 1.6589 1.73 675742 1.73
VERBW.US Verb Technology Company Inc 20210202 0 0.4101 0.45 0.3897 0.45 66394 0.45 up up correct
VERI.US Veritone Inc 20210202 0 41.94 42 38.965 39.82 521100 39.82 down down correct
VERO.US Venus Concept Inc 20210202 0 1.93 1.965 1.86 1.94 939500 1.94 up up correct
VERU.US Veru Inc 20210202 0 9.95 10.6 9.38 9.62 3111700 9.62 down down correct
VERX.US Vertex Inc 20210202 0 32.65 34.7 32.64 34.1 228076 34.1 up up correct
VERY.US Vericity Inc 20210202 0 8.92 9.22 8.8 9.09 4700 9.09 up down incorrect
VFF.US Village Farms International Inc 20210202 0 12.51 14.155 12.28 13.79 6925500 13.79 up up correct
VFLEX.US VFLEX 20210202 0 26.19 26.19 26.19 26.19 0 25.1197
VG.US Vonage Holdings Corp 20210202 0 13.24 13.24 12.82 12.83 2627724 12.83 down down correct
VIA.US Via Renewables Inc 20210202 0 11.05 11.24 10.92 11.12 235608 10.4128 up down incorrect
VIAC.US ViacomCBS Inc 20210202 0 51.1 52.07 49.77 50.26 17683400 49.1479 down down correct
VIACA.US ViacomCBS Inc 20210202 0 51.12 52.11 49.85 50.3 92860 49.2807 down down correct
VIASP.US Via Renewables Inc 20210202 0 25.1 25.105 25.022 25.03 5100 23.4957 down down correct
VIAV.US Viavi Solutions Inc 20210202 0 16.03 16.35 15.87 16.07 2662069 16.07 up up correct
VICR.US Vicor Corporation 20210202 0 90.46 90.715 87.65 90.32 98694 90.32 down up incorrect
VIEW.US View Inc 20210202 0 11.08 11.49 11.08 11.49 1127300 11.49 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210202 0 10.63 10.7 10.56 10.58 109200 10.58 down down correct
VINC.US Vincerx Pharma Inc 20210202 0 21.05 21.54 19.01 19.77 52600 19.77 down down correct
VINO.US Gaucho Group Holdings Inc 20210202 0 1.2 1.35 1.2 1.2225 16979 18.3375 up up correct
VINP.US Vinci Partners Investments Ltd 20210202 0 18 18.95 17.7 18.37 926700 17.7213 up up correct
VIOT.US Viomi Technology Co. Ltd 20210202 0 7.21 7.5 6.99 7.47 162300 7.47 up up correct
VIR.US Vir Biotechnology Inc 20210202 0 67.16 67.49 57.06 59.9 1759900 59.9 down down correct
VIRC.US Virco Mfg. Corporation 20210202 0 2.9 2.91 2.81 2.88 7300 2.88 down down correct
VIRI.US Virios Therapeutics Inc 20210202 0 6.98 7.14 6.77 6.85 204700 6.85 down up incorrect
VIRT.US Virtu Financial Inc 20210202 0 29.08 29.24 27.85 27.98 2734210 27.0263 down down correct
VIRX.US Viracta Therapeutics Inc 20210202 0 2.75 3 2.71 2.92 754100 2.92 up up correct
VISL.US Vislink Technologies Inc 20210202 0 2.7 2.83 2.66 2.68 5297035 2.68 down down correct
VITL.US Vital Farms Inc 20210202 0 25.43 26.22 24.85 26.12 630900 26.12 up up correct
VIVE.US Viveve Medical Inc 20210202 0 3.82 3.9 3.64 3.76 2101502 3.76 down up incorrect
VIVO.US Meridian Bioscience Inc 20210202 0 23.87 23.88 22.51 22.8 496571 22.8 down down correct
VJET.US voxeljet AG 20210202 0 16.38 16.49 15.5 15.84 29966 15.84 down down correct
VKTX.US Viking Therapeutics Inc 20210202 0 7.6 7.68 7.35 7.67 1023316 7.67 up up correct
VLCN.US Volcon Inc. Common stock 20210202 0 7.2 7.2 7.05 7.05 1930 7.05 down down correct
VLDR.US Velodyne Lidar Inc 20210202 0 22.2 22.92 21.52 22.64 3725500 22.64 up up correct
VLDRW.US Velodyne Lidar Inc 20210202 0 8.25 8.54 8.12 8.29 269600 8.29 up up correct
VLGEA.US Village Super Market Inc 20210202 0 21.25 21.27 21.01 21.18 45665 20.5166 down down correct
VLN.US WT 20210202 0 0.92 0.9995 0.9101 0.9799 42509 0.9799 up up correct
VLY.US Valley National Bancorp 20210202 0 10.49 10.52 10.33 10.47 1497317 10.1303 down down correct
VLYPO.US Valley National Bancorp 20210202 0 25.42 25.5404 25.42 25.5404 798 24.2153 up up correct
VLYPP.US Valley National Bancorp 20210202 0 27.99 28.34 27.67 28.16 8330 26.6832 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210202 0 10.19 10.19 10.12 10.13 10000 10.13 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210202 0 10.95 10.95 10.95 10.95 0 10.95
VMACW.US Vistas Media Acquisition Company Inc 20210202 0 0.86 0.9562 0.86 0.915 68042 0.915 up up correct
VMAR.US Vision Marine Technologies Inc 20210202 0 14.8 14.851 13.91 14.04 210300 14.04 down down correct
VMD.US Viemed Healthcare Inc 20210202 0 9 9.68 8.86 9.64 287700 9.64 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210202 0 14.8 14.8 14.11 14.15 394817 14.15 down down correct
VNET.US 21Vianet Group Inc 20210202 0 39.91 40.8 39.36 39.71 1461570 39.71 down down correct
VNOM.US Viper Energy Partners LP 20210202 0 14.29 14.63 14.1537 14.19 503381 13.3975 down down correct
VOD.US Vodafone Group Plc 20210202 0 17.44 17.57 17.405 17.54 2610666 16.4666 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210202 0 10.35 10.435 10.285 10.29 63500 10.29 down up incorrect
VOXX.US VOXX International Corporation 20210202 0 19.49 20.27 18.8001 19.43 193395 19.43 down up incorrect
VQS.US Viq Solutions Inc 20210202 0 5.07 5.07 5.0315 5.0315 1200 5.0315 down down correct
VRA.US Vera Bradley Inc 20210202 0 8.59 8.59 8.391 8.52 346367 8.52 down down correct
VRAY.US ViewRay Inc 20210202 0 4.69 4.92 4.65 4.82 1287800 4.82 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210202 0 12.18 13.79 11.92 13.57 96900 13.57 up up correct
VRDN.US Viridian Therapeutics Inc 20210202 0 17.88 20.88 17.88 20.5 76127 20.5 up up correct
VREX.US Varex Imaging Corporation 20210202 0 19.46 20.3 19.11 19.68 1633400 19.68 up up correct
VRM.US Vroom Inc 20210202 0 41.22 42.3 39.96 39.99 4639200 39.99 down down correct
VRME.US VerifyMe Inc 20210202 0 4.32 5.07 4.1131 5.07 214523 5.07 up up correct
VRMEW.US VerifyMe Inc 20210202 0 1.27 1.3 1.1299 1.28 101369 1.28 up up correct
VRNA.US Verona Pharma plc 20210202 0 8.63 8.86 7.5 8 1517295 8 down down correct
VRNS.US Varonis Systems Inc 20210202 0 184.83 189.255 183.845 188.81 701154 62.9367 up up correct
VRNT.US Verint Systems Inc 20210202 0 47.65 52.59 47.65 51.99 5860406 51.99 up down incorrect
VRRM.US Verra Mobility Corporation 20210202 0 13.25 13.88 13.098 13.86 1531000 13.86 up down incorrect
VRSK.US Verisk Analytics Inc 20210202 0 186.23 189.21 185.3 188.7 912246 187.5629 up up correct
VRSN.US VeriSign Inc 20210202 0 199.11 204.06 199.02 202.46 538426 202.46 up up correct
VRTS.US Virtus Investment Partners Inc 20210202 0 240 247.01 225.05 234.04 102750 231.4954 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210202 0 225.802 227.9 216.14 217.33 6292896 217.33 down down correct
VS.US Versus Systems Inc 20210202 0 7.5 8.2 7.3 7.97 20102 7.97 up down incorrect
VSAT.US Viasat Inc 20210202 0 47.4 47.46 45.54 46.21 953130 46.21 down up incorrect
VSEC.US VSE Corporation 20210202 0 34.79 35.06 34.3 34.76 140289 34.5693 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210202 0 6.38 6.38 6.38 6.38 0 6.1928
VSLCX.US Invesco Senior Loan Fund Class C 20210202 0 6.39 6.39 6.39 6.39 0 6.2412
VSLYX.US If Inv Snr Fnd Y 20210202 0 6.38 6.38 6.38 6.38 0 6.1801
VSSYW.US Versus Systems Inc 20210202 0 3.3 3.5 2.99 3.36 13100 3.36 up up correct
VSTA.US Vasta Platform Limited 20210202 0 14.7 14.9 14.08 14.48 59790 14.48 down up incorrect
VSTM.US Verastem Inc 20210202 0 2.1 2.1 2.02 2.04 1954900 2.04 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210202 0 10.47 10.54 10.41 10.465 40700 10.465 down down correct
VTGN.US VistaGen Therapeutics Inc 20210202 0 2.16 2.1905 2.01 2.18 1330819 2.18 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210202 0 11.16 11.42 11.15 11.19 205200 11.19 up up correct
VTNR.US Vertex Energy Inc 20210202 0 1.979 1.98 1.79 1.89 3251234 1.89 down down correct
VTRS.US Viatris Inc 20210202 0 17.57 17.75 17.36 17.38 9194018 16.9841 down down correct
VTRU.US Vitru Limited 20210202 0 15 16.43 15 15.52 23195 15.52 up up correct
VTSI.US VirTra Inc 20210202 0 3.93 3.98 3.89 3.98 16381 3.98 up up correct
VTVT.US vTv Therapeutics Inc 20210202 0 2.06 3.15 2 2.66 43282129 2.66 up up correct
VUZI.US Vuzix Corporation 20210202 0 11.85 12.14 11.3 11.61 3489333 11.61 down down correct
VVOS.US Vivos Therapeutics Inc 20210202 0 7.02 7.33 6.7 6.74 122900 6.74 down down correct
VVPR.US VivoPower International PLC 20210202 0 13.33 14.77 12.98 13.82 1237242 13.82 up up correct
VWE.US Vintage Wine Estates Inc 20210202 0 10.4585 10.482 10.4585 10.482 372 10.482 up up correct
VWTR.US Vidler Water Resources Inc 20210202 0 8.9 9.19 8.79 9.11 36000 9.11 up up correct
VXRT.US Vaxart Inc 20210202 0 17.1 24.9 14.58 23.33 72930200 23.33 up up correct
VYGR.US Voyager Therapeutics Inc 20210202 0 7.63 8.02 7.55 8 314600 8 up up correct
VYNE.US VYNE Therapeutics Inc 20210202 0 10.68 10.8 9.46 10.52 11652000 10.52 down down correct
VYNT.US Vyant Bio Inc 20210202 0 3.8 3.8 3.52 3.56 436800 3.56 down down correct
WABC.US Westamerica Bancorporation 20210202 0 57.67 58.63 56.99 57.95 63299 56.3336 up down incorrect
WAFD.US Washington Federal Inc 20210202 0 26.74 27.94 26.52 27.81 510789 27.0152 up up correct
WAFDP.US Washington Federal Inc 20210202 0 25.25 25.48 25.23 25.33 1814300 24.2544 up up correct
WAFU.US Wah Fu Education Group Limited 20210202 0 6.1 6.29 5.034 5.95 357747 5.95 down up incorrect
WASH.US Washington Trust Bancorp Inc 20210202 0 44.47 45.21 43.5 44.86 59530 43.1327 up up correct
WATT.US Energous Corporation 20210202 0 3.62 3.83 3.36 3.4 3291166 3.4 down down correct
WB.US Weibo Corporation 20210202 0 47.43 48.82 46.8 48.72 1111190 48.72 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20210202 0 49.2398 49.25 47.77 48.44 5516545 46.651 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210202 0 55.45 56.88 55.45 56.79 363600 56.79 up down incorrect
WDAY.US Workday Inc 20210202 0 238.9 259.1 237.71 257.76 5639985 257.76 up up correct
WDC.US Western Digital Corporation 20210202 0 58.6 59.01 57.49 57.91 4025011 57.91 down down correct
WDFC.US WD 20210202 0 308.42 309.89 301.4 302.33 85894 299.6748 down down correct
WE.US WT 20210202 0 2.01 2.042 1.88 1.94 184738 1.94 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210202 0 12.99 12.99 12.99 12.99 0 12.8813
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210202 0 13.58 13.58 13.58 13.58 0 13.4717
WEN.US The Wendy's Company 20210202 0 20.42 21.02 20.19 20.69 1990210 20.2848 up up correct
WERN.US Werner Enterprises Inc 20210202 0 40.47 41.19 40.185 40.77 404257 40.3645 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210202 0 13.5 13.5 13.5 13.5 0 13.3919
WETF.US WisdomTree Investments Inc 20210202 0 5.65 5.76 5.555 5.62 671207 5.515 down down correct
WEYS.US Weyco Group Inc 20210202 0 17.51 18.64 17.4128 18.41 26402 17.8382 up up correct
WFCF.US Where Food Comes From Inc 20210202 0 13.95 14 13.45 13.95 839 13.8108
WFCPX.US Wells Fargo & Co Non 20210202 0 25.88 25.88 25.88 25.88 0 25.88
WHF.US WhiteHorse Finance Inc 20210202 0 13.86 14.04 13.84 13.93 49531 12.6218 up up correct
WHFBZ.US WHFBZ 20210202 0 25.77 25.855 25.77 25.77 2655 24.1933
WHLM.US Wilhelmina International Inc 20210202 0 5.58 5.71 5.2 5.31 17119 5.31 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210202 0 2.61 2.75 2.61 2.75 10400 2.75 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210202 0 17.95 17.95 17.48 17.6 18500 17.6 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210202 0 12.15 12.78 11.51 12.375 8300 12.375 up up correct
WILC.US G. Willi 20210202 0 21.6 21.6 20.9 21.05 5727 19.8512 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210202 0 8.84 9.35 8.23 9.11 4171340 9.11 up up correct
WINA.US Winmark Corporation 20210202 0 177.28 184.5 177.28 182 22505 175.401 up up correct
WING.US Wingstop Inc 20210202 0 155.52 157.83 153.08 153.88 441885 153.2367 down down correct
WINT.US Windtree Therapeutics Inc 20210202 0 5.6 5.75 5.45 5.45 21200 5.45 down down correct
WIRE.US Encore Wire Corporation 20210202 0 59.125 60.79 58.98 60.72 88680 60.6738 up up correct
WISA.US Summit Wireless Technologies Inc 20210202 0 3.28 3.48 3.26 3.39 405600 3.39 up up correct
WISH.US ContextLogic Inc 20210202 0 32 32.18 28.28 29.15 4313200 29.15 down down correct
WIX.US Wix.com Ltd 20210202 0 263.24 277.92 262.805 277.06 788982 277.06 up up correct
WKEY.US WISeKey International Holding AG 20210202 0 6.94 7.27 6.83 6.92 141300 6.92 down down correct
WKHS.US Workhorse Group Inc 20210202 0 37.98 38.42 33.5 34.21 20022619 34.21 down down correct
WKSP.US Worksport Ltd. Common Stock 20210202 0 0.133 0.133 0.125 0.128 1535700 0.128 down down correct
WLDN.US Willdan Group Inc 20210202 0 47.59 50.25 47.33 49.68 78170 49.68 up up correct
WLFC.US Willis Lease Finance Corporation 20210202 0 28.79 31 28.79 30.66 9400 30.66 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20210202 0 205.7 212.765 205.7 211.12 806406 208.4681 up up correct
WMG.US Warner Music Group Corp 20210202 0 36.06 39.61 36.06 37.97 1888979 37.4283 up up correct
WNEB.US Western New England Bancorp Inc 20210202 0 6.8 6.95 6.66 6.83 95249 6.6691 up up correct
WNW.US Wunong Net Technology Company Limited 20210202 0 18.5 18.9806 15.91 16.46 368189 16.46 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210202 0 25.88 27.1 25.6 25.61 2974900 25.61 down down correct
WORX.US SCWorx Corp 20210202 0 2.12 2.4 1.96 2.26 4512744 2.26 up up correct
WPRT.US Westport Fuel Systems Inc 20210202 0 7.8 8.14 7.48 8 2565491 8 up up correct
WRAP.US Wrap Technologies Inc 20210202 0 5.55 6.055 5.443 5.865 806200 5.865 up up correct
WRLD.US World Acceptance Corporation 20210202 0 138.47 139.95 127.77 135.24 115400 135.24 down down correct
WSBC.US WesBanco Inc 20210202 0 30.07 30.34 29.53 30.23 221778 29.1116 up up correct
WSBCP.US WesBanco Inc 20210202 0 27.46 27.68 27.2 27.68 4700 26.4784 up up correct
WSBF.US Waterstone Financial Inc 20210202 0 18.77 19.04 18.67 18.83 70771 17.8351 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210202 0 25.605 26.34 25.34 26.11 1424300 26.11 up up correct
WSFS.US WSFS Financial Corporation 20210202 0 44.89 45.42 44.35 44.85 293579 44.3813 down down correct
WSTG.US Wayside Technology Group Inc 20210202 0 18.25 18.35 18.215 18.35 2665 17.8899 up up correct
WTBA.US West Bancorporation Inc 20210202 0 20.86 21.54 20.7838 21.27 19294 20.5701 up up correct
WTER.US The Alkaline Water Company Inc 20210202 0 1.2 1.26 1.17 1.26 1915539 1.26 up up correct
WTFC.US Wintrust Financial Corporation 20210202 0 62.43 63.69 61.89 63.03 298403 62.0151 up up correct
WTFCM.US Wintrust Financial Corporation 20210202 0 27.52 27.67 27.52 27.62 3227 26.0284 up down incorrect
WTFCP.US Wintrust Financial Corporation 20210202 0 28.32 28.39 28.21 28.35 9600 26.6746 up down incorrect
WTRH.US Waitr Holdings Inc 20210202 0 3.99 4.04 3.85 3.92 4104319 3.92 down down correct
WTW.US Weight Watchers International Inc 20210202 0 25.1 25.1 24.16 24.59 17987 24.59 down up incorrect
WVE.US Wave Life Sciences Ltd 20210202 0 10.4 10.52 10.05 10.39 346700 10.39 down down correct
WVFC.US WVS Financial Corp 20210202 0 15.15 15.15 15.15 15.15 184 14.7706
WVVI.US Willamette Valley Vineyards Inc 20210202 0 7.07 7.09 6.971 7.02 14853 7.02 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210202 0 5.4 5.4 5.28 5.306 3850 5.1385 down down correct
WW.US WW International Inc 20210202 0 25.19 25.24 24.11 24.58 2198700 24.58 down down correct
WWD.US Woodward Inc 20210202 0 118.99 121.25 114 118.07 334979 117.4201 down down correct
WYNN.US Wynn Resorts Limited 20210202 0 103.75 107.05 103.1255 106.1 2442466 106.1 up up correct
XAIR.US Beyond Air Inc 20210202 0 5.93 6.06 5.86 5.88 247400 5.88 down down correct
XBIO.US Xenetic Biosciences Inc 20210202 0 2.5 2.75 2.41 2.67 423958 2.67 up up correct
XBIOW.US Xenetic Biosciences Inc 20210202 0 1.76 1.76 1.76 1.76 0 1.76
XBIT.US XBiotech Inc 20210202 0 19.63 20.1 19.565 19.83 141534 19.83 up up correct
XCAPX.US ACAP Strategic Fund 20210202 0 27.65 27.65 27.65 27.65 0 27.65
XCBFX.US Capstone Church Bond Fund 20210202 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210202 0 10.83 10.83 10.83 10.83 0 10.6065
XCUR.US Exicure Inc 20210202 0 2.22 2.25 2.16 2.24 209300 2.24 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210202 0 20.4 20.4 20.4 20.4 0 20.4
XEL.US Xcel Energy Inc 20210202 0 63.88 65.16 63.605 64.2 2002612 62.4456 up up correct
XELA.US Exela Technologies Inc 20210202 0 2.08 2.15 1.98 2.13 1690700 2.13 up up correct
XELB.US Xcel Brands Inc 20210202 0 1.58 1.67 1.5 1.56 237467 1.56 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20210202 0 15.59 16.3654 15.59 16.28 137778 16.28 up up correct
XENT.US Intersect ENT Inc 20210202 0 23.58 24.29 23.32 23.95 140601 23.95 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210202 0 5.52 5.68 5.31 5.63 1643500 5.63 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210202 0 7.94 8.13 7.81 7.95 47902 7.95 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210202 0 811.8 811.8 811.8 811.8 0 713.9296
XGN.US Exagen Inc 20210202 0 15.9 16.25 15.9 16.1 7800 16.1 up up correct
XILSX.US Pioneer ILS Interval Fund 20210202 0 8.51 8.51 8.51 8.51 0 8.51
XLNX.US Xilinx Inc 20210202 0 136.7 137.91 134.7 137.31 4443961 137.0536 up up correct
XLRN.US Acceleron Pharma Inc 20210202 0 117.37 121.57 117.07 120.62 210121 120.62 up up correct
XM.US Qualtrics International Inc 20210202 0 49.76 54.1 49.45 51.25 2923857 51.25 up up correct
XNCR.US Xencor Inc 20210202 0 46.62 49.77 46.62 49.34 188234 49.34 up up correct
XNET.US Xunlei Limited 20210202 0 4.94 4.96 4.71 4.85 1169244 4.85 down down correct
XOG.US Extraction Oil & Gas Inc 20210202 0 28 28 26.14 26.96 30800 26.96 down down correct
XOMA.US XOMA Corporation 20210202 0 36.84 40 35.325 39.47 53656 39.47 up up correct
XOMAP.US XOMA Corporation 20210202 0 25.24 25.45 25.24 25.45 4100 23.7527 up up correct
XONE.US The ExOne Company 20210202 0 32.21 36.97 31.75 33.18 2097266 33.18 up up correct
XOSWW.US Xos Equity Warrants 20210202 0 1.94 2.15 1.8505 2.04 211054 2.04 up down incorrect
XP.US XP Inc 20210202 0 48.22 50.21 48 48.85 2271600 48.85 up up correct
XPEL.US XPEL Inc 20210202 0 50.62 54.85 50.05 54.02 306537 54.02 up up correct
XPER.US Xperi Holding Corporation 20210202 0 20 20.31 19.62 19.98 314373 19.843 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210202 0 6.38 6.38 6.38 6.38 0 6.2032
XRAY.US DENTSPLY SIRONA Inc 20210202 0 54.67 55.82 54.1 54.56 1245462 54.1706 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210202 0 0.1996 0.238 0.1996 0.2342 23860 0.2342 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210202 0 22.82 23.095 22.62 22.85 2721437 21.8753 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210202 0 10.81 10.81 10.81 10.81 0 10.5036
XSICX.US Voya Senior Income Fund Class 20210202 0 10.79 10.79 10.79 10.79 0 10.5232
XSIIX.US ING Senior Incm Fd 20210202 0 10.77 10.77 10.77 10.77 0 10.4442
XSILX.US XSILX 20210202 0 9.89 9.89 9.89 9.89 0 9.7448
XSIWX.US ING Senior Incm Fd 20210202 0 10.82 10.82 10.82 10.82 0 10.4942
XSLCX.US Invesco Senior Loan Fund Class 20210202 0 6.38 6.38 6.38 6.38 0 6.38
XSPA.US XpresSpa Group Inc 20210202 0 2.28 2.32 2.02 2.23 13780900 2.23 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210202 0 3.16 3.16 2.98 3.085 16907 3.085 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210202 0 2.49 2.7 2.48 2.66 2862000 2.66 up up correct
YELL.US Yellow Corporation 20210202 0 5.37 5.48 5.21 5.3 535000 5.3 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210202 0 15.895 16.9 13 13.59 2531518 13.59 down up incorrect
YI.US 111 Inc 20210202 0 12 12.85 11.64 11.81 588400 11.81 down down correct
YJ.US Yunji Inc 20210202 0 2.37 2.37 2.23 2.31 687200 2.31 down down correct
YMAB.US Y 20210202 0 43.28 44.46 42.22 44.08 203730 44.08 up up correct
YMTX.US Yumanity Therapeutics Inc 20210202 0 17.92 18.35 17.7 18.23 32068 18.23 up up correct
YNDX.US Yandex N.V 20210202 0 65.21 65.85 64.44 65.64 2087057 65.64 up up correct
YORW.US The York Water Company 20210202 0 43.94 44.85 43.7 44.74 24045 44.0053 up up correct
YQ.US 17 Education & Technology Group Inc 20210202 0 58.08 60.24 56.24 56.88 435275 56.88 down down correct
YSAC.US Yellowstone Acquisition Company 20210202 0 10.37 10.48 10.295 10.42 26100 10.42 up up correct
YSACU.US Yellowstone Acquisition Company 20210202 0 10.94 11.04 10.892 10.95 19400 10.95 up up correct
YSACW.US Yellowstone Acquisition Company 20210202 0 1.6 1.6 1.4 1.45 62352 1.45 down up incorrect
YTEN.US Yield10 Bioscience Inc 20210202 0 14.57 15.2 14.1401 14.38 337976 14.38 down down correct
YTRA.US Yatra Online Inc 20210202 0 2.12 2.28 2.08 2.28 627500 2.28 up up correct
YVR.US Liquid Media Group Ltd 20210202 0 2 2.02 1.94 1.97 99400 1.97 down down correct
YY.US JOYY Inc 20210202 0 98.25 101.19 97.31 100.43 1155675 97.4032 up up correct
Z.US Zillow Group Inc 20210202 0 141.16 145.89 139.22 144.86 3814800 144.86 up up correct
ZBRA.US Zebra Technologies Corporation 20210202 0 396.38 410.31 396.38 405.19 263377 405.19 up up correct
ZCMD.US Zhongchao Inc 20210202 0 1.88 1.94 1.85 1.87 86400 1.87 down up incorrect
ZD.US Ziff Davis Inc. 20210202 0 103.72 103.72 100.505 102.38 465492 102.38 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210202 0 8.6 8.72 8 8.05 55200 8.05 down down correct
ZEUS.US Olympic Steel Inc 20210202 0 14.74 14.97 14.4302 14.91 42293 14.861 up up correct
ZG.US Zillow Group Inc 20210202 0 149.58 154.47 148.2073 153.39 405933 153.39 up up correct
ZGNX.US Zogenix Inc 20210202 0 19.74 19.86 19.19 19.68 454805 19.68 down down correct
ZGYH.US Yunhong International 20210202 0 10.12 10.12 10.06 10.1 4200 10.1 down down correct
ZGYHR.US Yunhong International 20210202 0 0.47 0.47 0.45 0.45 7010 0.45 down down correct
ZGYHU.US Yunhong International 20210202 0 10.92 11.0808 10.8599 10.91 4900 10.91 down down correct
ZGYHW.US Yunhong International 20210202 0 0.879 0.99 0.81 0.95 39602 0.95 up down incorrect
ZI.US ZoomInfo Technologies Inc 20210202 0 51.897 52.16 46.68 51.09 4294100 51.09 down down correct
ZION.US Zions Bancorporation National Association 20210202 0 45.28 46.47 45 45.8 1391628 44.6603 up up correct
ZIONL.US ZIONL 20210202 0 27.3 27.5 27.3 27.41 3900 25.7287 up up correct
ZIONO.US Zions Bancorporation National Association 20210202 0 27.05 27.05 26.86 26.92 3000 25.3805 down down correct
ZIONP.US Zions Bancorporation National Association 20210202 0 24.9 25.0943 24.9 24.9885 4478 23.9953 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210202 0 3.8 4.03 3.74 3.97 3750249 3.97 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210202 0 0.149 0.15 0.136 0.15 7300 0.15 up up correct
ZIXI.US Zix Corporation 20210202 0 8.59 9.12 8.55 8.88 677300 8.88 up up correct
ZKIN.US ZK International Group Co. Ltd 20210202 0 2.96 3.336 2.9 3.28 526000 3.28 up up correct
ZLAB.US Zai Lab Limited 20210202 0 167.19 177.64 163 176.78 560800 176.78 up up correct
ZM.US Zoom Video Communications Inc 20210202 0 384.5 394.89 378.68 391.84 3780100 391.84 up down incorrect
ZNGA.US Zynga Inc 20210202 0 10.24 10.39 10.08 10.33 16966500 10.33 up up correct
ZNTE.US Zanite Acquisition Corp 20210202 0 13 13.16 12.77 12.9 1819400 12.9 down down correct
ZNTEU.US Zanite Acquisition Corp 20210202 0 14 14.6 14 14.5 346300 14.5 up up correct
ZNTEW.US Zanite Acquisition Corp 20210202 0 3 3.15 2.82 2.945 559600 2.945 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210202 0 38.39 41.49 38.17 41.35 164800 41.35 up up correct
ZS.US Zscaler Inc 20210202 0 207.06 217.44 207.06 216.71 1892500 216.71 up up correct
ZSAN.US Zosano Pharma Corporation 20210202 0 0.995 1.01 0.9402 0.97 5234449 0.97 down down correct
ZUMZ.US Zumiez Inc 20210202 0 42.95 43.98 42.25 43.58 244357 43.58 up up correct
ZVO.US Zovio Inc 20210202 0 5.21 5.41 5.105 5.2 203800 5.2 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210202 0 10.02 10.02 9.99 9.99 1373849 9.99 down up incorrect
ZWRKU.US Z 20210202 0 10.55 10.68 10.5 10.535 166100 10.535 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210202 0 3.52 3.64 3.4699 3.56 2279854 3.56 up up correct
ZYXI.US Zynex Inc 20210202 0 18.35 19.66 18.05 19.51 734600 19.51 up up correct

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