CollectAI

close-nasdaq_stocks

2021/02/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210203 0 9.99 9.99 9.99 9.99 0 9.7752
AACG.US ATA Creativity Global 20210203 0 1.41 1.41 1.35 1.36 21200 1.36 down down correct
AADI.US Aadi Bioscience Inc 20210203 0 22.05 23.1 21.75 22.8 111719 22.8 up up correct
AAIDX.US AAIDX 20210203 0 22.53 22.53 22.53 22.53 0 21.042
AAL.US American Airlines Group Inc 20210203 0 16.61 17.72 16.49 17.6 61414801 17.6 up up correct
AAME.US Atlantic American Corporation 20210203 0 2.32 2.32 2.2511 2.28 8371 2.2682 down down correct
AAOI.US Applied Optoelectronics Inc 20210203 0 10.72 11.03 10.61 10.86 439862 10.86 up up correct
AAON.US AAON Inc 20210203 0 75.46 76.76 74.99 75.54 138627 75.1414 up up correct
AAPL.US Apple Inc 20210203 0 135.76 135.77 133.61 133.94 89880937 133.1193 down down correct
AATC.US Image Sensing Systems Inc 20210203 0 4.7 4.81 4.62 4.78 69200 4.5482 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210203 0 52.4 53.62 51.66 51.87 415788 51.87 down down correct
ABCB.US Ameris Bancorp 20210203 0 41.11 42.06 40.8 41.97 327033 41.485 up down incorrect
ABCL.US AbCellera Biologics Inc 20210203 0 49.72 49.97 48.15 48.55 579603 48.55 down up incorrect
ABCM.US Abcam plc 20210203 0 22.52 22.52 22.08 22.08 82500 22.08 down down correct
ABEO.US Abeona Therapeutics Inc 20210203 0 2.08 2.42 2.06 2.34 6599600 2.34 up up correct
ABIO.US ARCA biopharma Inc 20210203 0 4.48 4.71 4.47 4.54 556500 4.54 up up correct
ABMD.US Abiomed Inc 20210203 0 327.92 335.9664 321.01 326.23 792375 326.23 down up incorrect
ABNB.US Airbnb Inc 20210203 0 181.98 190.9 180 185.72 4169000 185.72 up down incorrect
ABST.US Absolute Software Corporation 20210203 0 13.35 13.35 12.99 13.24 28500 12.9807 down up incorrect
ABTX.US Allegiance Bancshares Inc 20210203 0 36.06 36.55 35.81 36.32 43287 35.8838 up up correct
ABUS.US Arbutus Biopharma Corporation 20210203 0 3.96 4.02 3.86 3.9 1912600 3.9 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210203 0 4.9 4.95 4.9 4.95 200 4.95 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210203 0 49.45 51.21 49.22 49.32 1123100 49.32 down down correct
ACB.US Aurora Cannabis Inc 20210203 0 13.23 14.15 12.89 13.75 47535566 13.75 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210203 0 18.61 18.719 18.09 18.5 52000 18.5 down up incorrect
ACCD.US Accolade Inc 20210203 0 53.75 54.08 52.07 53.73 732488 53.73 down up incorrect
ACER.US Acer Therapeutics Inc 20210203 0 3.7 4.3 3.6894 3.89 445956 3.89 up down incorrect
ACET.US Adicet Bio Inc 20210203 0 12.41 12.9451 12.23 12.37 46341 12.37 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210203 0 11.29 11.36 11.09 11.13 788900 11.13 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210203 0 12.54 12.64 12.5 12.51 11600 12.51 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210203 0 2.53 2.815 2.53 2.66 269282 2.66 up down incorrect
ACGL.US Arch Capital Group Ltd 20210203 0 33.1 33.46 32.625 32.7 1893411 32.7 down down correct
ACGLO.US Arch Capital Group Ltd 20210203 0 26.39 26.49 26.3 26.3 22552 24.9633 down down correct
ACHC.US Acadia Healthcare Company Inc 20210203 0 53.36 54.58 52.75 54.43 511700 54.43 up up correct
ACHV.US Achieve Life Sciences Inc 20210203 0 12.55 13.95 12.55 13.7 279700 13.7 up up correct
ACIU.US AC Immune SA 20210203 0 6.6 6.85 6.52 6.6 405900 6.6
ACIW.US ACI Worldwide Inc 20210203 0 39.86 40.19 39.47 39.64 456451 39.64 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210203 0 10.42 10.62 10.415 10.59 135600 10.59 up up correct
ACLS.US Axcelis Technologies Inc 20210203 0 37.77 37.77 35.83 36.12 221700 36.12 down down correct
ACMR.US ACM Research Inc 20210203 0 99.6 100.69 95.84 98.7 117200 98.7 down down correct
ACNB.US ACNB Corporation 20210203 0 25.7 26.42 25.22 26.4 15500 25.4625 up up correct
ACOR.US Acorda Therapeutics Inc 20210203 0 7 7.48 6.84 7.39 355772 7.39 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20210203 0 20.73 21.64 20.54 21.5 728700 21.5 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210203 0 2.2 2.4 2.19 2.32 5687100 2.32 up up correct
ACST.US Acasti Pharma Inc 20210203 0 0.6847 0.7288 0.675 0.7067 2799768 5.6536 up up correct
ACTG.US Acacia Research Corporation 20210203 0 6.41 7.24 6.41 7.08 2743622 7.08 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20210203 0 6.05 6.145 5.71 5.77 909200 5.77 down down correct
ADBE.US Adobe Inc 20210203 0 487.09 488.85 479.17 481.92 2146948 481.92 down down correct
ADERU.US 26 Capital Acquisition Corp 20210203 0 10.85 11.09 10.85 11.03 42400 11.03 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20210203 0 4.69 5.2 4.69 5.03 164759 5.03 up up correct
ADI.US Analog Devices Inc 20210203 0 152 152.41 147.46 147.58 2703592 145.1601 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20210203 0 2.23 2.44 2.2 2.35 578200 2.35 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210203 0 0.56 0.6 0.52 0.55 9640 0.55 down up incorrect
ADMA.US ADMA Biologics Inc 20210203 0 2.478 2.9 2.44 2.7 8795100 2.7 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210203 0 1.12 1.14 1.08 1.12 13242300 1.12
ADMS.US Adamas Pharmaceuticals Inc 20210203 0 5.62 5.76 5.27 5.42 1743645 5.42 down down correct
ADN.US Advent Technologies Holdings Inc 20210203 0 16.31 16.57 15.64 15.95 1250800 15.95 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210203 0 3.46 3.55 3.06 3.44 899019 3.44 down down correct
ADOC.US Edoc Acquisition Corp 20210203 0 10.29 10.31 10.27 10.3 7900 10.3 up up correct
ADOCR.US Edoc Acquisition Corp 20210203 0 0.48 0.5 0.48 0.5 529 0.5 up up correct
ADOCW.US Edoc Acquisition Corp 20210203 0 0.6599 0.7 0.65 0.66 101875 0.66 up up correct
ADP.US Automatic Data Processing Inc 20210203 0 167.07 167.85 166.25 166.83 1811889 163.7201 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210203 0 60.62 61.915 58.79 59.62 497200 59.62 down down correct
ADSK.US Autodesk Inc 20210203 0 294.45 295.94 292.73 292.85 856142 292.85 down down correct
ADTN.US ADTRAN Inc 20210203 0 17 17.17 16.5828 17.12 389078 16.809 up up correct
ADTX.US Aditxt Inc 20210203 0 3.22 3.52 3.18 3.34 948800 3.34 up up correct
ADUS.US Addus HomeCare Corporation 20210203 0 118.86 119.87 115.43 118.56 45179 118.56 down down correct
ADV.US Advantage Solutions Inc 20210203 0 9.76 10 9.76 9.87 406700 9.87 up up correct
ADVM.US Adverum Biotechnologies Inc 20210203 0 13.08 13.57 13.08 13.18 422264 13.18 up up correct
ADVWW.US Advantage Solutions Inc 20210203 0 1.66 2.04 1.66 1.915 5725 1.915 up up correct
ADXN.US Addex Therapeutics Ltd 20210203 0 11.42 11.692 11.21 11.34 19800 11.34 down up incorrect
ADXS.US Advaxis Inc 20210203 0 0.72 0.77 0.714 0.75 10846800 0.75 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20210203 0 10.47 10.47 10.31 10.33 247800 10.33 down up incorrect
AEGN.US Aegion Corporation 20210203 0 19.17 19.64 18.83 19.34 71434 19.34 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20210203 0 2.93 2.98 2.6516 2.75 553032 2.75 down up incorrect
AEHR.US Aehr Test Systems 20210203 0 2.4 2.42 2.36 2.4 42400 2.4
AEI.US Alset EHome International Inc 20210203 0 5.93 6.243 5.85 6.01 16600 6.01 up up correct
AEIS.US Advanced Energy Industries Inc 20210203 0 112.28 112.28 107.81 108.78 230327 108.3149 down down correct
AEL.US PB 20210203 0 26.97 27.08 26.8895 27 20049 25.8073 up down incorrect
AEMD.US Aethlon Medical Inc 20210203 0 2.33 2.35 2.25 2.3 375660 2.3 down down correct
AEP.US American Electric Power Company Inc 20210203 0 82.1 82.4999 81.2 81.28 2162932 78.4632 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210203 0 48.13 48.61 47.68 47.83 123500 44.9381 down down correct
AEPPZ.US American Electric Power Company Inc 20210203 0 49.76 49.865 49.19 49.5 8300 46.5964 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210203 0 16.66 17.14 16.27 16.86 736911 16.86 up up correct
AESE.US Allied Esports Entertainment Inc 20210203 0 1.93 2.04 1.91 1.99 1385000 1.99 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20210203 0 2.98 3.04 2.94 2.98 114300 2.98
AEYE.US AudioEye Inc 20210203 0 24.01 25.4 23.98 24.37 52800 24.37 up down incorrect
AEZS.US Aeterna Zentaris Inc 20210203 0 0.96 1.02 0.93 0.95 19712600 0.95 down up incorrect
AFBI.US Affinity Bancshares Inc 20210203 0 10.72 10.75 10.71 10.75 49729 10.75 up up correct
AFIB.US Acutus Medical Inc 20210203 0 24.85 25.25 24.55 24.76 165000 24.76 down down correct
AFIN.US American Finance Trust Inc 20210203 0 7.44 7.53 7.366 7.53 348371 7.0052 up up correct
AFINO.US American Finance Trust Inc 20210203 0 24.93 24.955 24.9 24.955 9900 23.5888 up up correct
AFINP.US American Finance Trust Inc 20210203 0 25.2 25.2 25.129 25.2 7700 23.8968
AFMD.US Affimed N.V 20210203 0 6.1 6.49 5.75 6.06 2203500 6.06 down down correct
AFRM.US Affirm Holdings Inc 20210203 0 115.951 115.99 109.1 110.95 1451700 110.95 down down correct
AFYA.US Afya Limited 20210203 0 24.1 24.1 22.92 22.92 236300 22.92 down down correct
AGBA.US AGBA Acquisition Limited 20210203 0 10.515 10.52 10.42 10.42 36800 10.42 down down correct
AGBAR.US AGBA Acquisition Limited 20210203 0 0.54 0.54 0.43 0.4511 25674 0.4511 down down correct
AGBAU.US AGBA Acquisition Limited 20210203 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210203 0 0.5601 0.59 0.52 0.5412 266841 0.5412 down down correct
AGCUU.US Altimeter Growth Corp 20210203 0 15.33 15.68 15.2 15.2 28300 15.2 down down correct
AGCWW.US Altimeter Growth Corp 20210203 0 5.1 5.1 4.61 4.8 25085 4.8 down up incorrect
AGEN.US Agenus Inc 20210203 0 4.21 4.49 4.21 4.4 3406749 4.4 up down incorrect
AGFS.US AgroFresh Solutions Inc 20210203 0 2.05 2.09 1.98 2.04 353100 2.04 down up incorrect
AGFY.US Agrify Corporation 20210203 0 14.52 19.19 13.53 18.8 2399100 18.8 up up correct
AGIL.US AgileThought Inc 20210203 0 10.19 10.22 10.06 10.2 94781 10.2 up up correct
AGILW.US AgileThought Inc 20210203 0 1.09 1.15 0.99 1.05 145778 1.05 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20210203 0 50.5 52.48 50.5 51.25 433114 51.25 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210203 0 7.71 7.89 7.66 7.76 147900 7.76 up up correct
AGMH.US AGM Group Holdings Inc 20210203 0 15.3 15.55 14.935 15.54 6400 15.54 up up correct
AGNC.US AGNC Investment Corp 20210203 0 16.115 16.29 16.041 16.1 5611239 14.868 down down correct
AGNCM.US AGNC Investment Corp 20210203 0 24.78 24.83 24.61 24.63 13900 23.0323 down up incorrect
AGNCN.US AGNC Investment Corp 20210203 0 25.34 25.34 25.04 25.1 49383 23.4618 down down correct
AGNCO.US AGNC Investment Corp 20210203 0 24.5 24.65 24.38 24.44 21400 22.9251 down down correct
AGNCP.US AGNC Investment Corp. 20210203 0 24.3 24.3 23.93 24.07 46788 22.9717 down up incorrect
AGRX.US Agile Therapeutics Inc 20210203 0 2.85 3 2.85 2.96 1744900 2.96 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210203 0 4.32 4.49 4.21 4.4 5316100 4.4 up up correct
AGYS.US Agilysys Inc 20210203 0 41.9 43.775 41.9 42.66 304888 42.66 up up correct
AHCO.US AdaptHealth Corp 20210203 0 38.59 38.62 37.21 37.93 945400 37.93 down down correct
AHPI.US Allied Healthcare Products Inc 20210203 0 6.88 7.3 6.64 6.97 719100 6.97 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210203 0 5.84 6.07 5.65 5.82 140400 5.82 down down correct
AIHS.US Senmiao Technology Limited 20210203 0 1.53 1.75 1.522 1.7 2521400 1.7 up up correct
AIKI.US AIkido Pharma Inc 20210203 0 1.54 1.58 1.51 1.52 4801700 1.52 down up incorrect
AIMC.US Altra Industrial Motion Corp 20210203 0 55.42 55.97 53.97 54.16 220396 53.8793 down down correct
AINV.US Apollo Investment Corporation 20210203 0 12.74 12.93 12.42 12.77 349283 11.5028 up down incorrect
AIRG.US Airgain Inc 20210203 0 24.39 25.06 23.96 24.49 264000 24.49 up up correct
AIRT.US Air T Inc 20210203 0 22.5 24.35 22.5 22.6 22199 22.6 up down incorrect
AIRTP.US Air T Inc 20210203 0 25.065 25.065 25.065 25.065 200 23.1536
AKAM.US Akamai Technologies Inc 20210203 0 113 113.19 111.35 111.6 1133203 111.6 down down correct
AKBA.US Akebia Therapeutics Inc 20210203 0 3.495 4.02 3.48 3.94 9989600 3.94 up down incorrect
AKICU.US Sports Ventures Acquisition Corp 20210203 0 10.45 10.58 10.45 10.55 19700 10.55 up up correct
AKRO.US Akero Therapeutics Inc 20210203 0 29.47 30.29 29.31 29.45 155700 29.45 down down correct
AKTS.US Akoustis Technologies Inc 20210203 0 17.96 18.12 17.2 17.46 979500 17.46 down up incorrect
AKTX.US Akari Therapeutics Plc 20210203 0 2.71 2.83 2.7 2.82 101400 2.82 up up correct
AKU.US Akumin Inc 20210203 0 3.23 3.23 3.11 3.17 21400 3.17 down down correct
AKUS.US Akouos Inc 20210203 0 16.49 16.78 16.01 16.24 68700 16.24 down down correct
ALAC.US Alberton Acquisition Corporation 20210203 0 13.66 14.07 13.35 13.95 86300 13.95 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210203 0 0.71 0.77 0.71 0.735 235086 0.735 up up correct
ALACU.US Alberton Acquisition Corporation 20210203 0 16.5 16.5 16.5 16.5 100 16.5
ALACW.US Alberton Acquisition Corporation 20210203 0 1.19 1.35 1.19 1.28 364342 1.28 up up correct
ALBO.US Albireo Pharma Inc 20210203 0 41.25 42.5 40.57 41.11 120100 41.11 down up incorrect
ALCO.US Alico Inc 20210203 0 30.65 30.65 30.19 30.65 10843 29.1998
ALDX.US Aldeyra Therapeutics Inc 20210203 0 11.31 11.69 10.75 11.63 918126 11.63 up down incorrect
ALEC.US Alector Inc 20210203 0 19.889 20.22 19.22 19.33 566300 19.33 down down correct
ALGM.US Allegro MicroSystems Inc 20210203 0 31.386 32.293 28.5 29.02 1608800 29.02 down up incorrect
ALGN.US Align Technology Inc 20210203 0 557.4938 557.4938 541.17 546.18 756255 546.18 down down correct
ALGS.US Aligos Therapeutics Inc 20210203 0 26.29 26.29 22.7 22.99 115300 22.99 down up incorrect
ALGT.US Allegiant Travel Company 20210203 0 188.63 193.61 187.48 193.36 130360 193.36 up up correct
ALIM.US Alimera Sciences Inc 20210203 0 6.89 7.19 6.8 7.08 13300 7.08 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210203 0 1.25 1.26 1.23 1.26 91900 1.26 up up correct
ALKS.US Alkermes plc 20210203 0 22.21 22.63 21.72 22.01 1025381 22.01 down down correct
ALLK.US Allakos Inc 20210203 0 136.95 140.32 133.63 138.28 287800 138.28 up up correct
ALLO.US Allogene Therapeutics Inc 20210203 0 36.48 37.04 33.93 34.04 776700 34.04 down down correct
ALLT.US Allot Ltd 20210203 0 13.66 13.66 13.25 13.34 207915 13.34 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210203 0 1.73 1.91 1.72 1.9 2506700 1.9 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210203 0 154.09 157.27 149.985 151.25 812466 151.25 down down correct
ALOT.US AstroNova Inc 20210203 0 11.05 11.1 10.5743 11.05 19578 11.05
ALPN.US Alpine Immune Sciences Inc 20210203 0 11.62 12.35 11.5 12.11 85800 12.11 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210203 0 4.36 4.69 4.32 4.6 2061900 4.6 up down incorrect
ALRM.US Alarm.com Holdings Inc 20210203 0 97 97.31 94.855 96.5 248200 96.5 down down correct
ALRN.US Aileron Therapeutics Inc 20210203 0 2.14 2.3 2.08 2.1 7283100 2.1 down down correct
ALRS.US Alerus Financial Corporation 20210203 0 26.41 26.62 25.69 26.22 20229 25.6784 down down correct
ALT.US Altimmune Inc 20210203 0 17.52 17.839 16.32 17.47 1582300 17.47 down down correct
ALTM.US Altus Midstream Company 20210203 0 52.7 55 52.335 54.04 63513 49.2071 up up correct
ALTO.US Alto Ingredients Inc 20210203 0 6.8 7.44 6.75 7.3 4513700 7.3 up up correct
ALTR.US Altair Engineering Inc 20210203 0 59.82 61.55 59.63 61.18 227500 61.18 up up correct
ALTU.US Altitude Acquisition Corp 20210203 0 10.12 10.33 10.11 10.25 115600 10.25 up up correct
ALTUU.US Altitude Acquisition Corp 20210203 0 11.15 11.38 11.08 11.18 147200 11.18 up up correct
ALTUW.US Altitude Acquisition Corp 20210203 0 2.12 2.36 1.95 2.05 738500 2.05 down down correct
ALVR.US AlloVir Inc 20210203 0 44.75 46.15 40.79 42.05 197800 42.05 down down correct
ALXO.US ALX Oncology Holdings Inc 20210203 0 80.07 80.27 75.54 77.25 85000 77.25 down down correct
ALYA.US Alithya Group Inc 20210203 0 2.6 2.69 2.5 2.69 465200 2.69 up down incorrect
AMAL.US Amalgamated Financial Corp 20210203 0 14.82 15.04 14.65 15 28636 14.713 up up correct
AMAT.US Applied Materials Inc 20210203 0 104.32 104.41 99.82 99.87 5399162 99.1651 down down correct
AMBA.US Ambarella Inc 20210203 0 109.27 112.96 105.01 106.85 850346 106.85 down down correct
AMCX.US AMC Networks Inc 20210203 0 46.115 47.56 45.15 47 1005000 47 up up correct
AMD.US Advanced Micro Devices Inc 20210203 0 88.6 89.48 87.34 87.89 32312885 87.89 down down correct
AMED.US Amedisys Inc 20210203 0 288.1 293.245 281.88 291.86 120581 291.86 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20210203 0 23.19 23.58 22.82 23.24 66145 23.24 up up correct
AMGN.US Amgen Inc 20210203 0 231.56 239.87 231.391 237.08 4479165 229.9656 up up correct
AMKR.US Amkor Technology Inc 20210203 0 16.68 16.76 16.2 16.36 793569 16.243 down up incorrect
AMNB.US American National Bankshares Inc 20210203 0 29 29.08 28.5 28.95 22231 28.0533 down down correct
AMOT.US Allied Motion Technologies Inc 20210203 0 47.885 48.34 47.08 48.2 36757 32.0482 up down incorrect
AMPG.US AmpliTech Group Inc 20210203 0 0.65 0.6764 0.55 0.635 89819 12.7 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20210203 0 18.47 18.67 18.08 18.42 140364 18.42 down down correct
AMRK.US A 20210203 0 30.91 32.9 30.91 32.81 52865 32.81 up up correct
AMRN.US Amarin Corporation plc 20210203 0 8.16 9.25 8.16 8.8 11996900 8.8 up up correct
AMRS.US Amyris Inc 20210203 0 9.74 11.9 9.5 11.79 5743200 11.79 up down incorrect
AMSC.US American Superconductor Corporation 20210203 0 26.95 27.67 26.28 27.22 339345 27.22 up up correct
AMSF.US AMERISAFE Inc 20210203 0 55.48 55.53 54.65 55.35 104133 50.8652 down down correct
AMST.US Amesite Inc 20210203 0 5.45 5.78 5.18 5.49 104200 5.49 up up correct
AMSWA.US American Software Inc 20210203 0 19.86 20.11 19.71 19.94 106735 19.5521 up up correct
AMTB.US Amerant Bancorp Inc 20210203 0 15.45 15.54 15.16 15.5 64695 15.4735 up up correct
AMTBB.US Amerant Bancorp Inc 20210203 0 12.5 12.5 12.4 12.5 500 12.5
AMTI.US Applied Molecular Transport Inc 20210203 0 38.41 40.76 37.16 39.85 65500 39.85 up up correct
AMTX.US Aemetis Inc 20210203 0 7.53 8.009 7.35 7.83 1659200 7.83 up up correct
AMWD.US American Woodmark Corporation 20210203 0 88.81 89.965 86.38 89.57 104413 89.57 up up correct
AMYT.US Amryt Pharma plc 20210203 0 14.2 14.2 13.78 14.01 2700 14.01 down up incorrect
AMZN.US Amazon.com Inc 20210203 0 3425.01 3434 3308.62 3312.53 7088781 3312.53 down up incorrect
ANAB.US AnaptysBio Inc 20210203 0 27.12 28.08 26.99 27.56 430700 27.56 up up correct
ANAT.US American National Group Inc 20210203 0 90.87 91.85 89.86 90.99 24234 88.9485 up down incorrect
ANDE.US The Andersons Inc 20210203 0 24.27 24.79 23.98 24.74 99964 24.3103 up up correct
ANGI.US Angi Inc 20210203 0 15.47 15.8 14.93 15.14 4141350 15.14 down down correct
ANGO.US AngioDynamics Inc 20210203 0 19.3 19.54 18.75 19.24 250901 19.24 down down correct
ANIK.US Anika Therapeutics Inc 20210203 0 37.92 38.14 36.91 36.93 58163 36.93 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210203 0 30.95 31.49 29.77 30.36 41307 30.36 down down correct
ANIX.US Anixa Biosciences Inc 20210203 0 4.26 4.68 4.19 4.67 478000 4.67 up up correct
ANNX.US Annexon Inc 20210203 0 23.1 23.54 22.11 22.46 105200 22.46 down up incorrect
ANPC.US AnPac Bio 20210203 0 5.57 5.7 5.54 5.65 26700 5.65 up up correct
ANSS.US ANSYS Inc 20210203 0 376.67 376.99 369.815 370.07 254688 370.07 down down correct
ANTE.US AirNet Technology Inc 20210203 0 2.91 3.25 2.83 3.21 1388600 3.21 up up correct
ANY.US Sphere 3D Corp 20210203 0 2.11 2.26 2.1 2.25 679300 2.25 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210203 0 33.72 35.02 32.09 32.92 416040 32.92 down down correct
AOUT.US American Outdoor Brands Inc 20210203 0 19.58 19.95 19.06 19.34 122500 19.34 down down correct
APA.US APA Corporation 20210203 0 15.86 16.71 15.71 16.43 9493998 16.3452 up up correct
APDN.US Applied DNA Sciences Inc 20210203 0 11.21 11.6 10.7 11.02 700100 11.02 down up incorrect
APEI.US American Public Education Inc 20210203 0 29.76 29.96 28.9 28.95 49988 28.95 down down correct
APEN.US Apollo Endosurgery Inc 20210203 0 4.38 4.65 4.15 4.36 267300 4.36 down down correct
API.US Agora Inc 20210203 0 78 91.525 76.71 90.77 3373000 90.77 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210203 0 45.33 46.6 44.7 45.52 322100 45.52 up up correct
APLT.US Applied Therapeutics Inc 20210203 0 27.64 27.81 25.85 25.99 174800 25.99 down down correct
APM.US Aptorum Group Limited 20210203 0 3.35 3.48 3.25 3.34 465500 3.34 down down correct
APOG.US Apogee Enterprises Inc 20210203 0 36.01 36.13 35.285 35.9 119033 35.3484 down down correct
APOP.US Cellect Biotechnology Ltd 20210203 0 3.18 3.4 3.1 3.33 160243 13.32 up up correct
APPF.US AppFolio Inc 20210203 0 157.72 158.1 151.8 157.57 152700 157.57 down down correct
APPH.US AppHarvest Inc 20210203 0 35 36 31 31.37 1213100 31.37 down down correct
APPHW.US AppHarvest Inc 20210203 0 14.9 15.25 11.5 12.7 497145 12.7 down down correct
APPN.US Appian Corporation 20210203 0 197 209.618 193.5 206.46 1169300 206.46 up up correct
APPS.US Digital Turbine Inc 20210203 0 64.78 64.8 62.19 64.44 3468300 64.44 down up incorrect
APRE.US Aprea Therapeutics Inc 20210203 0 6.3 7.5 6.3 6.72 5915700 6.72 up up correct
APTO.US Aptose Biosciences Inc 20210203 0 4.5 4.57 4.4 4.41 710400 4.41 down down correct
APTX.US Aptinyx Inc 20210203 0 3.67 3.82 3.63 3.79 625700 3.79 up up correct
APVO.US Aptevo Therapeutics Inc 20210203 0 35.63 35.83 34.59 35.21 26900 35.21 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210203 0 5.14 5.97 5.01 5.91 686300 5.91 up up correct
APYX.US Apyx Medical Corporation 20210203 0 9.11 9.32 8.86 9.1 74800 9.1 down down correct
AQB.US AquaBounty Technologies Inc 20210203 0 11.57 11.58 10.53 10.73 3763500 10.73 down down correct
AQMS.US Aqua Metals Inc 20210203 0 5.82 6.26 5.754 5.92 3810300 5.92 up up correct
AQST.US Aquestive Therapeutics Inc 20210203 0 5.456 6.17 5.41 5.65 1840800 5.65 up up correct
ARAV.US Aravive Inc 20210203 0 5.4 5.7788 5.3101 5.55 138128 5.55 up up correct
ARAY.US Accuray Incorporated 20210203 0 5.25 5.405 5.18 5.295 1407585 5.295 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210203 0 10.3 10.5 10.3 10.36 139700 10.36 up up correct
ARBG.US Aequi Acquisition Corp 20210203 0 10.38 10.39 10.23 10.23 44200 10.23 down up incorrect
ARBGU.US Aequi Acquisition Corp 20210203 0 10.7 10.7 10.63 10.66 85900 10.66 down down correct
ARBGW.US Aequi Acquisition Corp 20210203 0 1.5 1.52 1.47 1.4999 109099 1.4999 down down correct
ARCB.US ArcBest Corporation 20210203 0 47.93 48.52 46.5701 47.51 238309 47.3048 down down correct
ARCC.US Ares Capital Corporation 20210203 0 17.71 17.82 17.685 17.77 1303824 16.3764 up up correct
ARCE.US Arco Platform Limited 20210203 0 36.03 36.28 34.51 35.54 463100 35.54 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210203 0 77.5 83.28 77.255 81.06 741432 81.06 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210203 0 7.09 7.17 6.83 7.14 13800 7.14 up up correct
ARDX.US Ardelyx Inc 20210203 0 7.05 7.27 7 7.14 411644 7.14 up up correct
AREC.US American Resources Corporation 20210203 0 4.05 5.16 3.92 4.5 35108300 4.5 up up correct
ARGO.US PA 20210203 0 26.855 26.9287 26.59 26.7564 121245 25.9044 down down correct
ARGX.US argenx SE 20210203 0 353.73 370.8 352.52 362.44 973200 362.44 up up correct
ARKO.US Arko Corp 20210203 0 9.76 9.8 9.47 9.47 408629 9.47 down down correct
ARKOW.US Arko Corp 20210203 0 2 2 1.85 1.88 149133 1.88 down up incorrect
ARKR.US Ark Restaurants Corp 20210203 0 18.19 18.45 17.99 18.11 25600 18.11 down down correct
ARLP.US Alliance Resource Partners L.P 20210203 0 6.11 6.37 6.11 6.23 526217 5.9433 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210203 0 78.95 81.1 78.87 79.97 410700 79.97 up up correct
AROW.US Arrow Financial Corporation 20210203 0 29.65 29.65 29.06 29.41 18798 28.5664 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210203 0 35.86 36.44 33.22 34.63 1945500 34.63 down up incorrect
ARRY.US Array Technologies Inc 20210203 0 44.11 44.25 42.15 43.08 895300 43.08 down down correct
ARTL.US Artelo Biosciences Inc 20210203 0 1.318 1.42 1.26 1.28 11471500 1.28 down down correct
ARTLW.US Artelo Biosciences Inc 20210203 0 0.6 0.6 0.4691 0.48 76903 0.48 down up incorrect
ARTNA.US Artesian Resources Corporation 20210203 0 40.66 40.7965 39.94 40.23 18653 39.2039 down down correct
ARTW.US Art's 20210203 0 3.34 3.39 3.25 3.28 13500 3.28 down down correct
ARVL.US Arrival 20210203 0 28.05 28.99 27.58 28.08 661699 28.08 up up correct
ARVN.US Arvinas Inc 20210203 0 80.22 83.73 80.16 82.45 427300 82.45 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210203 0 79.92 81.89 79.45 80.33 568422 80.33 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210203 0 23.03 23.03 23.03 23.03 0 20.4418
ASLE.US AerSale Corporation 20210203 0 14.49 15.25 14.49 15.23 18400 15.23 up up correct
ASLEW.US AerSale Corporation 20210203 0 2.75 2.89 2.55 2.86 82629 2.86 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210203 0 2.68 2.79 2.63 2.74 686200 2.74 up down incorrect
ASMB.US Assembly Biosciences Inc 20210203 0 5.89 6.01 5.85 6.01 1466667 6.01 up up correct
ASML.US ASML Holding N.V 20210203 0 551.29 551.72 541.95 542.91 635390 539.9327 down down correct
ASO.US Academy Sports and Outdoors Inc 20210203 0 23 24.38 22.19 23.62 1592811 23.62 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20210203 0 10.52 11.13 10.47 11.01 51400 11.01 up up correct
ASPU.US Aspen Group Inc 20210203 0 9.49 9.56 9.3 9.33 72100 9.33 down down correct
ASRT.US Assertio Holdings Inc 20210203 0 0.69 0.71 0.6711 0.695 11820909 2.78 up up correct
ASRV.US AmeriServ Financial Inc 20210203 0 3.46 3.5 3.41 3.41 6513 3.3238 down down correct
ASTC.US Astrotech Corporation 20210203 0 2.24 2.34 2.13 2.27 643400 2.27 up up correct
ASTE.US Astec Industries Inc 20210203 0 61.31 62.36 60.63 62.28 90252 61.8711 up up correct
ASTS.US AST SpaceMobile Inc 20210203 0 14.77 15.98 14.51 15.03 1465700 15.03 up up correct
ASTSW.US AST SpaceMobile Inc 20210203 0 4.35 4.8399 4.3 4.51 297298 4.51 up up correct
ASUR.US Asure Software Inc 20210203 0 8.39 8.53 8.23 8.26 46331 8.26 down down correct
ASYS.US Amtech Systems Inc 20210203 0 7.45 7.8399 7.3516 7.78 82422 7.78 up up correct
ATAX.US America First Multifamily Investors L.P 20210203 0 4.51 4.57 4.4701 4.52 476380 4.187 up up correct
ATCX.US Atlas Technical Consultants Inc 20210203 0 9.41 9.72 9.38 9.6 25200 9.6 up up correct
ATEC.US Alphatec Holdings Inc 20210203 0 15.8 16 14.9 14.9 469900 14.9 down down correct
ATER.US Aterian Inc 20210203 0 29 33.45 29 32 1210000 32 up down incorrect
ATEX.US Anterix Inc 20210203 0 36.68 36.68 34.95 35.34 169250 35.34 down down correct
ATHA.US Athira Pharma Inc 20210203 0 21.55 21.98 20.78 21.54 260300 21.54 down down correct
ATHE.US Alterity Therapeutics Limited 20210203 0 1.75 1.87 1.71 1.83 1651000 1.83 up up correct
ATHX.US Athersys Inc 20210203 0 2.49 2.74 2.41 2.62 9742100 2.62 up up correct
ATIF.US ATIF Holdings Limited 20210203 0 1.08 1.14 1.08 1.11 1348100 1.11 up up correct
ATLC.US Atlanticus Holdings Corporation 20210203 0 28.99 29.71 28.03 29.53 52900 29.53 up up correct
ATLO.US Ames National Corporation 20210203 0 22.94 22.94 22.34 22.34 17091 21.6414 down down correct
ATMH.US All Things Mobile Analytic Inc 20210203 0 0.13 0.14 0.102 0.14 15100 0.14 up down incorrect
ATNF.US 180 Life Sciences Corp 20210203 0 4.4 5.366 4.35 4.86 4527400 4.86 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210203 0 0.4692 0.51 0.42 0.4899 601746 0.4899 up up correct
ATNI.US ATN International Inc 20210203 0 43.68 43.84 42.68 43.16 36979 42.5151 down down correct
ATNX.US Athenex Inc 20210203 0 14.156 14.35 13.77 13.85 879600 13.85 down down correct
ATOM.US Atomera Incorporated 20210203 0 35.2 35.296 32.75 33.62 539300 33.62 down down correct
ATOS.US Atossa Therapeutics Inc 20210203 0 3.02 3.28 2.9 3.25 56308300 3.25 up up correct
ATRA.US Atara Biotherapeutics Inc 20210203 0 19.41 19.82 18.9 19.08 758670 19.08 down down correct
ATRC.US AtriCure Inc 20210203 0 60.59 60.72 58.08 58.42 214800 58.42 down down correct
ATRI.US Atrion Corporation 20210203 0 641.96 643.05 639.52 643.05 4480 636.194 up up correct
ATRO.US Astronics Corporation 20210203 0 13.16 13.65 13.16 13.61 212036 13.61 up up correct
ATRS.US Antares Pharma Inc 20210203 0 4.5 4.59 4.45 4.46 684900 4.46 down up incorrect
ATSG.US Air Transport Services Group Inc 20210203 0 26.46 26.47 25.82 25.99 329002 25.99 down down correct
ATVI.US Activision Blizzard Inc 20210203 0 93.89 94.07 92.59 92.77 6666753 92.323 down down correct
ATXI.US Avenue Therapeutics Inc 20210203 0 6.3 6.57 6.28 6.45 77500 6.45 up up correct
ATXS.US Astria Therapeutics Inc 20210203 0 20.16 20.88 19.5 19.68 414917 19.68 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210203 0 16.675 17.2 15.775 16.13 258400 16.13 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210203 0 33.71 34.22 33.12 33.54 144642 32.5899 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20210203 0 27.35 27.595 27.19 27.32 24200 25.6777 down down correct
AUBN.US Auburn National Bancorporation Inc 20210203 0 39.9 39.9 39.9 39.9 1712 38.8098
AUDC.US AudioCodes Ltd 20210203 0 31.15 31.9 30.85 31.05 289842 30.72 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20210203 0 9.0001 9.0001 6.7501 8.5951 11580 8.5951 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210203 0 16.2 16.59 15.9 16.03 4452900 16.03 down down correct
AUTL.US Autolus Therapeutics plc 20210203 0 7.58 7.9 7.45 7.56 244300 7.56 down down correct
AUTO.US AutoWeb Inc 20210203 0 3.07 3.3 3.07 3.27 176000 3.27 up up correct
AUVI.US Applied UV Inc 20210203 0 4.88 5 4.85 4.98 153200 4.98 up up correct
AVAV.US AeroVironment Inc 20210203 0 119 121.33 117.15 121.05 202393 121.05 up up correct
AVCO.US Avalon GloboCare Corp 20210203 0 1.25 1.275 1.24 1.26 262600 1.26 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210203 0 7.85 8.35 7.85 8.15 29700 8.15 up up correct
AVCTW.US AVCTW 20210203 0 0.7 0.72 0.64 0.67 67179 0.67 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210203 0 7.19 7.71 7.14 7.42 271279 7.42 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210203 0 8.37 8.57 8.23 8.35 264800 8.35 down down correct
AVGO.US Broadcom Inc 20210203 0 476.93 478.52 464.585 465.19 1785699 451.7748 down down correct
AVGOP.US Broadcom Inc 20210203 0 1531.05 1531.05 1498.15 1502.1899 8600 1428.6155 down down correct
AVGR.US Avinger Inc 20210203 0 1.56 1.7 1.53 1.67 12544400 1.67 up up correct
AVID.US Avid Technology Inc 20210203 0 19.25 21.08 19.24 20.94 2131889 20.94 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210203 0 84.99 89.9 84.04 88.27 252707 88.27 up up correct
AVNW.US Aviat Networks Inc 20210203 0 45.41 45.41 36.8 39.53 537545 19.765 down up incorrect
AVO.US Mission Produce Inc 20210203 0 19.6 20.4499 19.4301 20.16 205381 20.16 up up correct
AVRO.US AVROBIO Inc 20210203 0 15.41 15.65 15.09 15.1 216800 15.1 down down correct
AVT.US Avnet Inc 20210203 0 36.45 37.22 35.77 36.37 847736 35.5436 down down correct
AVTX.US Avalo Therapeutics Inc 20210203 0 3.21 3.3 3.2 3.23 852400 3.23 up up correct
AVXL.US Anavex Life Sciences Corp 20210203 0 8.06 10.98 7.965 10.38 18086200 10.38 up up correct
AWH.US Aspira Women's Health Inc 20210203 0 8.4 9.1 8.22 8.79 693500 8.79 up up correct
AWRE.US Aware Inc 20210203 0 4.01 4.48 4 4.42 87100 4.42 up up correct
AXAS.US Abraxas Petroleum Corporation 20210203 0 2.63 2.91 2.59 2.74 1071900 2.74 up up correct
AXDX.US Accelerate Diagnostics Inc 20210203 0 10.41 10.89 9.92 10.89 746800 10.89 up up correct
AXGN.US AxoGen Inc 20210203 0 18.71 18.79 18.33 18.63 122300 18.63 down down correct
AXLA.US Axcella Health Inc 20210203 0 5.63 5.76 5.47 5.73 65100 5.73 up up correct
AXNX.US Axonics Inc 20210203 0 51.8 52.24 50.84 52.16 295900 52.16 up down incorrect
AXON.US Axon Enterprise Inc 20210203 0 167.85 169.06 163.86 167.55 294423 167.55 down down correct
AXSM.US Axsome Therapeutics Inc 20210203 0 73.9 75.64 73.53 75.53 216300 75.53 up up correct
AXTI.US AXT Inc 20210203 0 11.42 11.6 10.9 11 216500 11 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210203 0 43.3 43.63 42.5 43.53 526634 41.5822 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210203 0 13.875 14.14 13.56 13.56 7700 13.56 down up incorrect
AYRO.US Ayro Inc 20210203 0 6.92 7.35 6.88 7.04 3562802 7.04 up down incorrect
AYTU.US Aytu Biopharma Inc 20210203 0 7.45 7.9 7.43 7.8 405500 7.8 up up correct
AZN.US AstraZeneca PLC 20210203 0 50.16 50.34 49.725 50 9069712 48.662 down down correct
AZPN.US Aspen Technology Inc 20210203 0 142.38 143.4285 139.46 142.05 923208 142.05 down up incorrect
AZRX.US AzurRx BioPharma Inc 20210203 0 1.55 1.61 1.46 1.59 413739 15.9 up up correct
AZYO.US Aziyo Biologics Inc 20210203 0 15.03 16.5 14.34 16.41 15600 16.41 up down incorrect
BAND.US Bandwidth Inc 20210203 0 184.3 187.6 181.18 182.92 255800 182.92 down down correct
BANF.US BancFirst Corporation 20210203 0 59.82 60.85 59.19 60.09 75058 58.8231 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210203 0 28 28.1 27.9999 27.9999 2380 26.2345 down down correct
BANR.US Banner Corporation 20210203 0 46.6 46.9799 45.8 46.56 140296 45.5448 down down correct
BANX.US StoneCastle Financial Corp 20210203 0 19.91 20 19.6 19.95 11427 18.5123 up up correct
BATRA.US The Liberty Braves Group 20210203 0 28.8 28.837 28.36 28.69 62800 28.69 down down correct
BATRK.US The Liberty Braves Group 20210203 0 27.95 28.26 27.73 28 178500 28 up up correct
BBBY.US Bed Bath & Beyond Inc 20210203 0 26.26 28.09 25.5205 28.02 9764405 28.02 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210203 0 5.7 5.84 5.64 5.8 93100 5.8 up up correct
BBGI.US Beasley Broadcast Group Inc 20210203 0 2.12 2.17 2.1 2.13 88400 2.13 up up correct
BBI.US Brickell Biotech Inc 20210203 0 1.07 1.15 1.07 1.14 2127900 1.14 up up correct
BBIG.US Vinco Ventures Inc 20210203 0 3.86 4.1 3.79 3.97 534200 3.97 up up correct
BBIO.US BridgeBio Pharma Inc 20210203 0 63.5 64.2 62.32 62.98 973000 62.98 down down correct
BBQ.US BBQ Holdings Inc 20210203 0 5.91 6.16 5.61 5.9 59800 5.9 down down correct
BBSI.US Barrett Business Services Inc 20210203 0 65.17 65.86 64.44 65.58 22896 64.5194 up up correct
BCAB.US BioAtla Inc 20210203 0 46.07 46.99 45.77 46.39 146800 46.39 up up correct
BCBP.US BCB Bancorp Inc 20210203 0 11.76 12.07 11.69 11.92 68404 11.5551 up up correct
BCDA.US BioCardia Inc 20210203 0 4.05 5 4.05 4.63 1059100 4.63 up up correct
BCDAW.US BioCardia Inc 20210203 0 1.75 1.8 1.49 1.7001 9728 1.7001 down down correct
BCEL.US Atreca Inc 20210203 0 14.4 14.92 14.266 14.65 142400 14.65 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210203 0 6.178 6.27 6 6.17 797414 6.17 down down correct
BCML.US BayCom Corp 20210203 0 14.5 14.8 14.4 14.78 31100 14.78 up up correct
BCOR.US Blucora Inc 20210203 0 17.68 17.8894 17.25 17.37 248179 17.37 down down correct
BCOV.US Brightcove Inc 20210203 0 17.23 17.35 16.8 16.96 127876 16.96 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210203 0 7.0973 7.0973 7.0973 7.0973 0 7.0973
BCPC.US Balchem Corporation 20210203 0 111.81 112.22 109.78 112.02 74541 111.5834 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210203 0 11.1 11.15 10.1215 10.3 9783184 10.3 down down correct
BCTX.US BriaCell Therapeutics Corp 20210203 0 4.29 4.67 4.29 4.67 2199 4.67 up up correct
BCYC.US Bicycle Therapeutics plc 20210203 0 28.73 29.57 27.64 29.09 49500 29.09 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210203 0 10.35 10.4 10.34 10.4 42500 10.4 up up correct
BDREX.US BDREX 20210203 0 9.61 9.61 9.61 9.61 0 1.8946
BDRWX.US BDRWX 20210203 0 9.6 9.6 9.6 9.6 0 1.8769
BDSI.US BioDelivery Sciences International Inc 20210203 0 3.93 4.08 3.93 4.03 929400 4.03 up up correct
BDSX.US Biodesix Inc 20210203 0 24.14 24.77 22.42 23.77 59800 23.77 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20210203 0 25.35 27.29 25.3 27.12 1703007 27.12 up down incorrect
BEAM.US Beam Therapeutics Inc 20210203 0 102.73 109.38 98.02 99.5 1280300 99.5 down down correct
BECN.US Beacon Roofing Supply Inc 20210203 0 40.71 41.1 40.15 40.82 212000 40.82 up up correct
BEEM.US Beam Global 20210203 0 61.62 66.85 61 66.48 711600 66.48 up up correct
BEEMW.US Beam Global 20210203 0 52.84 60.069 52.84 59.85 13675 59.85 up up correct
BELFA.US Bel Fuse Inc 20210203 0 13.63 13.8093 13.63 13.8093 511 13.6417 up up correct
BELFB.US Bel Fuse Inc 20210203 0 15.48 15.56 15.02 15.24 27156 15.0183 down down correct
BENE.US Benessere Capital Acquisition Corp 20210203 0 10.19 10.25 10.14 10.25 45000 10.25 up up correct
BENER.US Benessere Capital Acquisition Corp 20210203 0 0.5 0.5 0.46 0.488 87600 0.488 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210203 0 10.97 11.18 10.96 11.04 84600 11.04 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210203 0 0.73 0.79 0.73 0.76 509900 0.76 up up correct
BFC.US Bank First Corporation 20210203 0 67.77 68.48 67.77 67.89 8545 66.7848 up up correct
BFI.US BurgerFi International Inc 20210203 0 12.75 12.78 12.36 12.59 418662 12.59 down down correct
BFIIW.US BurgerFi International LLC 20210203 0 2.21 2.21 2.04 2.15 75615 2.15 down down correct
BFIN.US BankFinancial Corporation 20210203 0 9.1 9.21 8.95 9.1 22377 8.7612
BFRA.US Biofrontera AG 20210203 0 7.72 8.03 7.71 7.72 30120 7.72
BFST.US Business First Bancshares Inc 20210203 0 20.55 20.8 20.075 20.66 73755 20.27 up up correct
BGCP.US BGC Partners Inc 20210203 0 3.78 4.085 3.69 4.05 10415670 4.0174 up up correct
BGFDX.US BGFDX 20210203 0 24.07 24.07 24.07 24.07 0 23.6424
BGFLX.US BGFLX 20210203 0 24.04 24.04 24.04 24.04 0 23.5947
BGFTX.US BGFTX 20210203 0 23.99 23.99 23.99 23.99 0 23.5841
BGFV.US Big 5 Sporting Goods Corporation 20210203 0 14.1 14.82 13.99 14.34 822554 12.9818 up down incorrect
BGFVX.US BGFVX 20210203 0 25.05 25.05 25.05 25.05 0 24.6254
BGNE.US BeiGene Ltd 20210203 0 351.79 367.88 351.79 364.47 307200 364.47 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210203 0 1.15 1.2 1.14 1.18 2188700 1.18 up up correct
BHF.US Brighthouse Financial Inc 20210203 0 37.07 37.62 36.89 37.16 612100 37.16 up up correct
BHFAL.US Brighthouse Financial Inc 20210203 0 26.9 26.9733 26.73 26.8 17916 25.2774 down up incorrect
BHFAN.US Brighthouse Financial Inc 20210203 0 25.84 25.95 25.62 25.65 44721 24.2328 down down correct
BHFAO.US Brighthouse Financial Inc 20210203 0 27.72 27.9442 27.39 27.45 26037 25.8339 down down correct
BHFAP.US Brighthouse Financial Inc 20210203 0 27.53 27.87 27.3 27.35 30353 25.7421 down down correct
BHSE.US Bull Horn Holdings Corp 20210203 0 10.17 10.25 10.13 10.19 31800 10.19 up up correct
BHSEU.US Bull Horn Holdings Corp 20210203 0 10.93 10.93 10.93 10.93 200 10.93
BHSEW.US Bull Horn Holdings Corp 20210203 0 1.15 1.2 1.15 1.18 33630 1.18 up up correct
BHTG.US BioHiTech Global Inc 20210203 0 1.59 1.91 1.59 1.81 3650600 1.81 up up correct
BIDU.US Baidu Inc 20210203 0 249.07 255.38 248.1276 251.28 5480374 251.28 up up correct
BIGC.US BigCommerce Holdings Inc 20210203 0 79.5 85.4899 79.07 83.05 1764114 83.05 up up correct
BIIB.US Biogen Inc 20210203 0 269.99 278.545 262.08 263.25 2521700 263.25 down down correct
BILI.US Bilibili Inc 20210203 0 133.27 136.5 129.35 135.19 6209200 135.19 up up correct
BIMI.US BIMI International Medical Inc 20210203 0 1.93 1.98 1.88 1.98 556900 1.98 up up correct
BIOC.US Biocept Inc 20210203 0 6.11 6.39 5.9 6.34 715400 6.34 up down incorrect
BIOL.US BIOLASE Inc 20210203 0 1.09 1.21 1.07 1.15 24656100 1.15 up up correct
BIOTU.US Biotech Acquisition Company 20210203 0 10.41 10.41 10.31 10.35 229200 10.35 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210203 0 7.91 8.38 7.91 8.35 41600 8.35 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210203 0 3.7 3.89 3.63 3.89 1843766 3.89 up up correct
BIVI.US BioVie Inc 20210203 0 39 45 38.76 44.81 152300 44.81 up down incorrect
BJRI.US BJ's Restaurants Inc 20210203 0 46.38 48.08 46.205 47.91 247435 47.91 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210203 0 3.19 3.32 3.19 3.27 410352 2.9626 up up correct
BKEP.US Blueknight Energy Partners L.P 20210203 0 2.02 2.18 2 2.16 469146 2.0456 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210203 0 7.05 7.08 7.015 7.08 104794 6.464 up up correct
BKNG.US Booking Holdings Inc 20210203 0 2079.53 2094.8 2024.72 2027.3 352600 2027.3 down down correct
BKR.US Baker Hughes Company 20210203 0 20.41 21.46 20.41 21.4 4688405 20.7469 up down incorrect
BKSC.US Bank of South Carolina Corporation 20210203 0 16.46 17.14 16.45 16.66 15684 16.0561 up down incorrect
BKYI.US BIO 20210203 0 4.01 4.18 3.97 4.14 342800 4.14 up up correct
BL.US BlackLine Inc 20210203 0 139.5 139.956 136.1 137.25 386400 137.25 down down correct
BLBD.US Blue Bird Corporation 20210203 0 20.95 21.44 20.6501 21.32 134641 21.32 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210203 0 3.26 3.26 3.26 3.26 200 3.26
BLCM.US Bellicum Pharmaceuticals Inc 20210203 0 4.22 4.4 4.21 4.32 560100 4.32 up up correct
BLCT.US BlueCity Holdings Limited 20210203 0 10.26 11.941 10.12 11.82 886900 11.82 up up correct
BLDE.US Blade Air Mobility Inc 20210203 0 15.425 15.65 14.86 15.19 992400 15.19 down up incorrect
BLDEW.US Blade Air Mobility Inc 20210203 0 3.82 3.95 3.7 3.75 171883 3.75 down down correct
BLDP.US Ballard Power Systems Inc 20210203 0 36.49 37.3 36.01 37.07 3165300 37.07 up up correct
BLFS.US BioLife Solutions Inc 20210203 0 41.36 41.36 40.01 40.42 177200 40.42 down up incorrect
BLI.US Berkeley Lights Inc 20210203 0 78.02 79.01 74.9 76.97 755400 76.97 down down correct
BLIN.US Bridgeline Digital Inc 20210203 0 3.95 4.2 3.47 3.66 428400 3.66 down down correct
BLKB.US Blackbaud Inc 20210203 0 67.31 68.4 66.84 67.79 295938 67.79 up up correct
BLMN.US Bloomin' Brands Inc 20210203 0 22 22.57 21.905 22.16 2698831 22.16 up up correct
BLNK.US Blink Charging Co 20210203 0 50.89 53.24 48.07 51.9 15343000 51.9 up up correct
BLNKW.US BLNKW 20210203 0 47.44 48.8 44.4 47.4555 24960 47.4555 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210203 0 7.15 7.24 7.04 7.19 38500 7.19 up up correct
BLRX.US BioLineRx Ltd 20210203 0 3.09 3.33 3.07 3.1 4186600 3.1 up up correct
BLSA.US BCLS Acquisition Corp 20210203 0 11.15 11.25 10.975 11.19 11800 11.19 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210203 0 10.51 10.65 10.51 10.64 21700 10.64 up up correct
BLU.US BELLUS Health Inc 20210203 0 3.75 3.84 3.62 3.73 762400 3.73 down down correct
BLUCX.US Bluestone Community Development Fund 20210203 0 10.05 10.05 10.05 10.05 0 9.852
BLUE.US bluebird bio Inc 20210203 0 46.7168 47.8363 46.397 46.427 785419 30.0693 down down correct
BMRA.US Biomerica Inc 20210203 0 7.07 7.47 6.8974 7.37 229372 7.37 up up correct
BMRC.US Bank of Marin Bancorp 20210203 0 38.07 38.07 37.01 37.38 33632 36.4206 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210203 0 84 84.8 82.815 82.82 1284710 82.82 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210203 0 32.5 32.675 31.9 32.35 51544 31.7408 down down correct
BNFT.US Benefitfocus Inc 20210203 0 12.88 13.2878 12.5 13.25 362983 13.25 up up correct
BNGO.US Bionano Genomics Inc 20210203 0 11.91 12.3 11.63 11.85 27913700 11.85 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210203 0 6.98 7.1 6.11 6.47 109830 6.47 down down correct
BNR.US Burning Rock Biotech Limited 20210203 0 31.3 33.5 31.3 31.9 405200 31.9 up down incorrect
BNSO.US Bonso Electronics International Inc 20210203 0 6.35 7 6.32 6.61 20700 6.61 up up correct
BNTC.US Benitec Biopharma Inc 20210203 0 4.18 4.48 4.165 4.43 185900 4.43 up up correct
BNTX.US BioNTech SE 20210203 0 114.21 119.25 113.71 118.02 2426900 118.02 up up correct
BOCH.US Bank of Commerce Holdings 20210203 0 10.13 10.19 9.9 10.18 27050 10.0466 up up correct
BOKF.US BOK Financial Corporation 20210203 0 76.34 77.61 75.19 77.6 196504 75.8566 up up correct
BOMN.US Boston Omaha Corporation 20210203 0 35.53 36.26 33.57 35.08 180800 35.08 down down correct
BOOM.US DMC Global Inc 20210203 0 57.24 57.77 55.81 56.88 55506 56.88 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210203 0 2.59 2.69 2.51 2.62 218000 2.62 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210203 0 13.797 13.98 13.36 13.98 3571 12.4868 up up correct
BOXL.US Boxlight Corporation 20210203 0 2.26 2.62 2.19 2.5 11435600 2.5 up up correct
BPMC.US Blueprint Medicines Corporation 20210203 0 100.19 100.3 95.55 96.35 399750 96.35 down down correct
BPOP.US Popular Inc 20210203 0 61.01 61.67 59.57 60.73 311032 59.3467 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210203 0 25.38 25.38 25.38 25.38 856 24.16
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210203 0 25.69 25.69 25.46 25.46 4970 24.7832 down down correct
BPRN.US The Bank of Princeton 20210203 0 24.05 24.7399 23.98 24 7518 23.466 down up incorrect
BPTH.US Bio 20210203 0 4.44 4.58 4.41 4.48 184700 4.48 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210203 0 17.25 17.29 17.02 17.2 5324700 16.7016 down down correct
BPYPN.US Brookfield Property Partners L.P 20210203 0 23.445 23.51 23.26 23.26 17700 21.8863 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20210203 0 24.06 24.314 24.06 24.2 7700 22.7186 up up correct
BPYPP.US Brookfield Property Partners L.P 20210203 0 24.6 24.713 24.56 24.56 7400 23.043 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210203 0 2.2 2.23 2.15 2.2 712580 2.2
BREZ.US Breeze Holdings Acquisition Corp 20210203 0 10.55 10.6 10.498 10.58 197900 10.58 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210203 0 0.3 0.3199 0.2952 0.3099 157709 0.3099 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210203 0 1.25 1.34 1.24 1.28 394595 1.28 up up correct
BRID.US Bridgford Foods Corporation 20210203 0 16.4 17.06 15.96 16.35 3600 16.35 down down correct
BRKL.US Brookline Bancorp Inc 20210203 0 12.83 12.99 12.54 12.67 296625 12.2778 down down correct
BRKR.US Bruker Corporation 20210203 0 56.99 57.065 54.46 55.51 783464 55.3906 down up incorrect
BRKS.US Brooks Automation Inc 20210203 0 83.85 84.5 76.57 77.58 1398626 77.3175 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210203 0 0.39 0.516 0.39 0.516 7026 0.516 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210203 0 11.33 11.33 11.33 11.33 300 11.33
BRLIW.US Brilliant Acquisition Corporation 20210203 0 0.93 0.9301 0.88 0.9198 42499 0.9198 down down correct
BROG.US Brooge Energy Limited 20210203 0 10.78 10.81 10.78 10.78 36200 10.78
BROGW.US Brooge Energy Limited 20210203 0 0.919 0.919 0.919 0.919 10 0.919
BRP.US BRP Group Inc 20210203 0 25.98 26.55 25.37 25.97 372800 25.97 down down correct
BRQS.US Borqs Technologies Inc 20210203 0 1.39 1.57 1.355 1.4 25194000 1.4 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210203 0 0.0109 0.011 0.0101 0.0107 19068891 42.8 down up incorrect
BRY.US Berry Corporation 20210203 0 4.07 4.325 4.07 4.22 194374 4.0996 up down incorrect
BSBK.US Bogota Financial Corp 20210203 0 9.1 9.1 9.01 9.08 6800 9.08 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20210203 0 20.99 21.77 20.54 21.26 106549 20.7739 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210203 0 2.15 2.3 2.15 2.3 1200 2.3 up up correct
BSGM.US BioSig Technologies Inc 20210203 0 4.62 4.73 4.45 4.58 203100 4.58 down down correct
BSQR.US BSQUARE Corporation 20210203 0 1.69 1.81 1.68 1.81 92300 1.81 up up correct
BSRR.US Sierra Bancorp 20210203 0 22.4 22.538 22.01 22.48 27467 21.9138 up up correct
BSVN.US Bank7 Corp 20210203 0 15.5 16.25 15.5 16.22 15778 15.853 up up correct
BSY.US Bentley Systems Incorporated 20210203 0 44.95 46.22 44.019 45.59 831231 45.4874 up up correct
BTAI.US BioXcel Therapeutics Inc 20210203 0 50.92 56.76 50.92 55.3 712900 55.3 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210203 0 10.96 11.18 10.84 11.02 2563600 11.02 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210203 0 12.51 12.53 12.11 12.25 25800 12.25 down up incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20210203 0 2.3 2.62 2.3 2.53 768511 2.53 up up correct
BTB.US Bit Brother Limited 20210203 0 2.1 2.2 2.07 2.19 410100 2.19 up up correct
BTBT.US Bit Digital Inc 20210203 0 18.89 20.68 18.51 18.55 4378500 18.55 down down correct
BTCS.US BTCS Inc. Common Stock 20210203 0 1.57 1.58 1.42 1.46 188294 14.6 down down correct
BTCY.US Biotricity Inc. Common Stock 20210203 0 1.19 1.2 1.15 1.2 41000 1.2 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210203 0 12.8 13.88 12.79 13.5 974200 13.5 up up correct
BTRS.US BTRS Holdings Inc 20210203 0 16.85 17.01 16.51 16.71 235276 16.71 down down correct
BTRSW.US BTRS Holdings Inc 20210203 0 5.1 5.17 4.87 4.89 192744 4.89 down down correct
BTWN.US Bridgetown Holdings Limited 20210203 0 16.15 16.5 15.45 15.69 4113323 15.69 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210203 0 17.88 18 16.92 17.23 174000 17.23 down down correct
BTWNW.US Bridgetown Holdings Limited 20210203 0 4.73 4.85 4.43 4.53 631000 4.53 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210203 0 4.94 5.34 4.67 5.21 2055050 10.42 up up correct
BUSE.US First Busey Corporation 20210203 0 21.62 21.645 21.06 21.425 240966 20.8385 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210203 0 4.72 4.82 4.51 4.72 909100 4.72
BWAC.US Better World Acquisition Corp 20210203 0 10.46 10.69 10.35 10.5 168200 10.5 up down incorrect
BWACU.US Better World Acquisition Corp 20210203 0 12.09 12.96 11.89 11.89 4500 11.89 down down correct
BWACW.US Better World Acquisition Corp 20210203 0 1.55 1.6 1.48 1.565 557330 1.565 up up correct
BWAY.US BrainsWay Ltd 20210203 0 8.38 8.38 8.06 8.3 9000 8.3 down down correct
BWB.US Bridgewater Bancshares Inc 20210203 0 13.89 13.99 13.545 13.91 53300 13.91 up up correct
BWEN.US Broadwind Inc 20210203 0 9.65 10.38 9.37 10.22 572700 10.22 up up correct
BWFG.US Bankwell Financial Group Inc 20210203 0 19.53 20.45 19.483 19.96 16594 19.4981 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210203 0 38.5 39.5 37.88 39.29 26600 37.4401 up up correct
BXRX.US Baudax Bio Inc 20210203 0 1.45 1.62 1.43 1.51 7999916 1.51 up up correct
BYFC.US Broadway Financial Corporation 20210203 0 2.1 2.24 2.08 2.17 587200 2.17 up up correct
BYND.US Beyond Meat Inc 20210203 0 165.1 170.88 164 168.29 3039216 168.29 up up correct
BYRN.US Byrna Technologies Inc 20210203 0 14 14.6 13.814 14.6 30297 14.6 up down incorrect
BYSI.US BeyondSpring Inc 20210203 0 12.82 13.49 12.54 13.18 232300 13.18 up up correct
BZUN.US Baozun Inc 20210203 0 41.18 43.71 40.52 42.42 1984306 42.42 up up correct
CAAS.US China Automotive Systems Inc 20210203 0 6.32 6.41 6.2 6.37 201700 6.37 up up correct
CABA.US Cabaletta Bio Inc 20210203 0 13.07 13.47 12.82 13 68700 13 down down correct
CAC.US Camden National Corporation 20210203 0 38.04 38.73 37.56 38.6 47369 37.7232 up down incorrect
CACC.US Credit Acceptance Corporation 20210203 0 332.6 341.33 325.09 339.34 195801 339.34 up up correct
CADCX.US CADCX 20210203 0 25.09 25.09 25.09 25.09 0 24.0774
CADE.US PA 20210203 0 26.49 26.67 26.1 26.11 26871 24.7981 down down correct
CADEX.US CADEX 20210203 0 25.16 25.16 25.16 25.16 0 24.1476
CADFX.US CION Ares Diversified Credit Fund W 20210203 0 25.36 25.36 25.36 25.36 0 24.3484
CADSX.US CADSX 20210203 0 25.25 25.25 25.25 25.25 0 24.2375
CADUX.US CADUX 20210203 0 25.31 25.31 25.31 25.31 0 24.2988
CADWX.US CADWX 20210203 0 25.2 25.2 25.2 25.2 0 24.1883
CAKE.US The Cheesecake Factory Incorporated 20210203 0 43.47 46.31 43.04 45.72 834440 45.72 up down incorrect
CALA.US Calithera Biosciences Inc 20210203 0 3.02 3.15 2.981 3.05 1671600 3.05 up down incorrect
CALB.US California BanCorp 20210203 0 13.35 14.375 13.31 14.08 28700 14.08 up up correct
CALM.US Cal 20210203 0 38.25 38.6 37.76 38.21 207405 38.1756 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210203 0 29.36 30.309 28.52 28.9 93600 28.9 down down correct
CAMP.US CalAmp Corp 20210203 0 10.66 10.92 10.46 10.92 184337 10.92 up up correct
CAMT.US Camtek Ltd 20210203 0 26.07 26.12 25.55 25.79 241300 25.79 down down correct
CAN.US Canaan Inc 20210203 0 5.12 6.07 5.05 5.61 12988500 5.61 up down incorrect
CAPR.US Capricor Therapeutics Inc 20210203 0 6.6 6.95 6.41 6.59 476100 6.59 down down correct
CAR.US Avis Budget Group Inc 20210203 0 40.83 41.64 40.2 41.24 807851 41.24 up down incorrect
CARA.US Cara Therapeutics Inc 20210203 0 18.99 20.1599 18.99 19.84 747704 19.84 up down incorrect
CARE.US Carter Bankshares Inc 20210203 0 10.14 10.39 10 10.31 51000 10.31 up up correct
CARG.US CarGurus Inc 20210203 0 32.24 33.15 31.67 32.54 688500 32.54 up up correct
CARV.US Carver Bancorp Inc 20210203 0 8.56 9.12 8.47 8.92 314000 8.92 up up correct
CASA.US Casa Systems Inc 20210203 0 8.17 8.29 8.05 8.22 253100 8.22 up down incorrect
CASH.US Meta Financial Group Inc 20210203 0 40.78 41.57 40.3701 40.8 196510 40.6415 up up correct
CASI.US CASI Pharmaceuticals Inc 20210203 0 3.6 3.68 3.34 3.44 724400 3.44 down down correct
CASS.US Cass Information Systems Inc 20210203 0 41.78 41.78 40.56 41.21 43180 40.1973 down down correct
CASY.US Casey's General Stores Inc 20210203 0 187.85 189.06 184.92 186.06 173524 185.1125 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210203 0 3.36 3.48 3.25 3.28 2489472 19.68 down down correct
CATC.US Cambridge Bancorp 20210203 0 74.4 76.01 73.765 74 12871 71.9655 down down correct
CATY.US Cathay General Bancorp 20210203 0 35.17 35.83 34.745 35.23 228720 34.4141 up up correct
CBAN.US Colony Bankcorp Inc 20210203 0 13.94 13.96 13.75 13.8 13029 13.5584 down down correct
CBAT.US CBAK Energy Technology Inc 20210203 0 7.84 8 7.4 7.47 7191028 7.47 down down correct
CBAY.US CymaBay Therapeutics Inc 20210203 0 5.62 5.855 5.54 5.67 1573400 5.67 up up correct
CBFV.US CB Financial Services Inc 20210203 0 18.72 18.75 18.25 18.75 9564 17.9457 up up correct
CBIO.US Catalyst Biosciences Inc 20210203 0 5.99 5.99 5.73 5.83 263100 5.83 down down correct
CBLI.US Cleveland BioLabs Inc 20210203 0 5.05 6 5.05 5.8 447800 5.8 up up correct
CBMB.US CBM Bancorp Inc 20210203 0 13.95 13.9501 13.95 13.95 1928 13.0574
CBNK.US Capital Bancorp Inc 20210203 0 14.55 14.77 14.35 14.48 14127 14.4217 down down correct
CBOE.US Cboe Global Markets Inc 20210203 0 96.04 98.17 94.81 95.35 645736 94.228 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210203 0 139.12 144.83 139.12 143.12 265580 140.7588 up up correct
CBSH.US Commerce Bancshares Inc 20210203 0 68.32 68.76 67.46 68.49 279848 64.2919 up up correct
CBTX.US CBTX Inc 20210203 0 26.78 27.17 26.55 26.96 39693 26.5908 up up correct
CCAC.US WT 20210203 0 2.25 2.39 2.2401 2.275 181328 2.275 up up correct
CCAP.US Crescent Capital BDC Inc 20210203 0 15.716 16.07 15.716 16.07 9200 14.6529 up up correct
CCB.US Coastal Financial Corporation 20210203 0 21.06 21.48 20.51 21.48 10300 21.48 up up correct
CCBG.US Capital City Bank Group Inc 20210203 0 23.18 23.18 22.55 22.59 23745 22.0516 down down correct
CCCC.US C4 Therapeutics Inc 20210203 0 43.49 45.2 40.87 41.45 167400 41.45 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210203 0 30.56 30.64 30.25 30.42 86588 28.2606 down down correct
CCEL.US Cryo 20210203 0 8.44 8.88 8.1 8.51 5700 8.51 up up correct
CCEP.US Coca 20210203 0 49.35 49.79 48.92 49.6 975517 48.1535 up up correct
CCLFX.US CCLFX 20210203 0 10.44 10.44 10.44 10.44 0 9.8215
CCLP.US CSI Compressco LP 20210203 0 1.2 1.25 1.19 1.22 235416 1.2054 up up correct
CCMP.US CMC Materials Inc 20210203 0 156.61 159.46 155.08 157.16 219889 155.2772 up up correct
CCNC.US Code Chain New Continent Limited 20210203 0 2.4 2.59 2.35 2.52 477900 2.52 up down incorrect
CCNE.US CNB Financial Corporation 20210203 0 21.495 22.99 21.4 22.71 62609 22.0907 up up correct
CCNEP.US CNB Financial Corporation 20210203 0 26.51 26.51 26.35 26.5 5300 24.8331 down down correct
CCOI.US Cogent Communications Holdings Inc 20210203 0 60.01 60.91 58.9197 59.51 328161 56.9238 down down correct
CCRN.US Cross Country Healthcare Inc 20210203 0 9.04 9.22 8.94 9.18 167700 9.18 up up correct
CCXI.US ChemoCentryx Inc 20210203 0 61.33 64.14 60.75 62.85 432000 62.85 up up correct
CD.US Chindata Group Holdings Limited 20210203 0 18 18.87 18 18.45 1009240 18.45 up up correct
CDAK.US Codiak BioSciences Inc 20210203 0 24.56 24.56 22.09 23.88 123600 23.88 down down correct
CDEV.US Centennial Resource Development Inc 20210203 0 2.93 3.05 2.78 3.05 8429900 3.05 up up correct
CDK.US CDK Global Inc 20210203 0 51.98 52.51 51.66 52.21 400760 51.5175 up up correct
CDLX.US Cardlytics Inc 20210203 0 135.99 137.43 133.652 134.29 277100 134.29 down down correct
CDMO.US Avid Bioservices Inc 20210203 0 17.98 18.13 16.9 18.03 929300 18.03 up up correct
CDNA.US CareDx Inc 20210203 0 85.21 88.48 84.66 87.37 437851 87.37 up up correct
CDNS.US Cadence Design Systems Inc 20210203 0 136 136.32 134.07 134.82 1538969 134.82 down up incorrect
CDTX.US Cidara Therapeutics Inc 20210203 0 2.67 2.69 2.545 2.61 287800 2.61 down down correct
CDW.US CDW Corporation 20210203 0 140.53 141.92 139.37 140.99 768277 139.6547 up up correct
CDXC.US ChromaDex Corporation 20210203 0 4.81 4.85 4.76 4.85 110700 4.85 up up correct
CDXS.US Codexis Inc 20210203 0 27.47 28.8 27.23 27.99 759300 27.99 up up correct
CDZI.US Cadiz Inc 20210203 0 11.2 11.215 11.01 11.19 105397 11.19 down down correct
CECE.US CECO Environmental Corp 20210203 0 7.23 7.33 7.06 7.24 108237 7.24 up up correct
CEDAX.US CEDAX 20210203 0 26.86 26.86 26.86 26.86 0 25.9535
CEDIX.US Destra International & Event 20210203 0 26.87 26.87 26.87 26.87 0 19.2578
CEDLX.US CEDLX 20210203 0 26.84 26.84 26.84 26.84 0 25.9817
CEDTX.US CEDTX 20210203 0 26.8 26.8 26.8 26.8 0 25.9837
CELC.US Celcuity Inc 20210203 0 14.754 15.29 14.48 15.08 6400 15.08 up up correct
CELH.US Celsius Holdings Inc 20210203 0 59.17 60 55.89 59.07 931400 59.07 down up incorrect
CELU.US Celularity Inc 20210203 0 10.25 10.25 10.18 10.21 360200 10.21 down down correct
CEMI.US Chembio Diagnostics Inc 20210203 0 7.21 7.5 7.12 7.36 562900 7.36 up up correct
CENT.US Central Garden & Pet Company 20210203 0 44 45.22 44 44.46 107900 44.46 up up correct
CENTA.US Central Garden & Pet Company 20210203 0 39.88 41.46 39.88 40.92 224654 40.92 up up correct
CENX.US Century Aluminum Company 20210203 0 10.6 10.855 10.22 10.68 904267 10.68 up down incorrect
CERC.US Cerecor Inc 20210203 0 3.21 3.3 3.2 3.23 852400 3.23 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210203 0 13.22 13.42 12.65 12.7 293000 12.7 down down correct
CERN.US Cerner Corporation 20210203 0 80.35 80.65 79.2 79.74 1067015 78.8062 down down correct
CERS.US Cerus Corporation 20210203 0 7.38 7.58 7.245 7.25 1745715 7.25 down down correct
CERT.US Certara Inc 20210203 0 35.06 36 34.61 35.72 235600 35.72 up up correct
CETX.US Cemtrex Inc 20210203 0 1.73 1.89 1.73 1.81 820600 1.81 up up correct
CETXP.US Cemtrex Inc 20210203 0 2.1 2.4999 2.1 2.19 5206 1.9864 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210203 0 0.1352 0.1625 0.1352 0.161 18199 0.161 up down incorrect
CEVA.US CEVA Inc 20210203 0 61.62 61.9391 59.31 59.58 179108 59.58 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210203 0 12.94 12.98 12.65 12.87 458502 12.87 down down correct
CFB.US CrossFirst Bankshares Inc 20210203 0 11.62 11.81 11.56 11.76 105300 11.76 up up correct
CFBK.US CF Bankshares Inc 20210203 0 17.56 17.56 17.25 17.25 2014 17.1623 down down correct
CFFI.US C&F Financial Corporation 20210203 0 39.1 39.35 38.76 39.08 6170 37.8944 down down correct
CFFN.US Capitol Federal Financial Inc 20210203 0 12.46 12.65 12.31 12.53 626900 11.8233 up up correct
CFFVU.US CF Acquisition Corp. V 20210203 0 10.64 10.87 10.595 10.7 95000 10.7 up up correct
CFIVU.US CF Acquisition Corp. IV 20210203 0 10.88 10.889 10.75 10.78 91100 10.78 down down correct
CFMS.US Conformis Inc 20210203 0 1.17 1.3 1.16 1.22 2289400 1.22 up up correct
CFRX.US ContraFect Corporation 20210203 0 5.23 5.31 5.11 5.24 223900 5.24 up up correct
CG.US The Carlyle Group Inc 20210203 0 33.46 33.74 32.96 33.71 1823251 32.9847 up up correct
CGBD.US TCG BDC Inc 20210203 0 11.39 11.4163 11.18 11.4 203027 10.213 up up correct
CGC.US Canopy Growth Corporation 20210203 0 42.56 45.4 42.18 44.94 9933000 44.94 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210203 0 24.23 24.23 24.23 24.23 0 23.4835
CGEM.US Cullinan Oncology Inc 20210203 0 34.85 35 33.5 33.73 85800 33.73 down down correct
CGEN.US Compugen Ltd 20210203 0 13.67 13.7362 12.87 12.88 792545 12.88 down down correct
CGNT.US Cognyte Software Ltd 20210203 0 26.45 32.74 26.1 31 4078844 31 up up correct
CGNX.US Cognex Corporation 20210203 0 85.27 86.19 84.56 85.72 640371 85.4615 up up correct
CGO.US Calamos Global Total Return Fund 20210203 0 15.35 15.62 15.3 15.44 35169 14.3205 up up correct
CGRN.US Capstone Green Energy Corporation 20210203 0 11.41 11.7377 11.05 11.42 309949 11.42 up down incorrect
CHCI.US Comstock Holding Companies Inc 20210203 0 3.49 3.56 3.45 3.55 18000 3.55 up down incorrect
CHCO.US City Holding Company 20210203 0 70.98 71 69.39 70.45 43773 68.8708 down down correct
CHDN.US Churchill Downs Incorporated 20210203 0 204.62 207.78 202 203.7 111859 203.0755 down down correct
CHEF.US The Chefs' Warehouse Inc 20210203 0 28.11 29.873 27.875 29.67 505252 29.67 up down incorrect
CHEK.US Check 20210203 0 1.62 1.75 1.6 1.69 8639100 1.69 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210203 0 14.24 14.32 14.2 14.25 257087 13.2174 up up correct
CHKP.US Check Point Software Technologies Ltd 20210203 0 127.52 128.03 120.02 120.03 4482815 120.03 down down correct
CHMG.US Chemung Financial Corporation 20210203 0 34.07 34.715 34.07 34.3 7905 33.3874 up down incorrect
CHNG.US Change Healthcare Inc 20210203 0 23.94 23.98 23.825 23.86 4763100 23.86 down down correct
CHNGU.US Change Healthcare Inc 20210203 0 80.79 80.81 80.765 80.765 1100 77.5463 down down correct
CHNR.US China Natural Resources Inc 20210203 0 1.72 1.76 1.69 1.7 655100 1.7 down down correct
CHPM.US CHP Merger Corp 20210203 0 10.51 10.58 10.41 10.45 53200 10.45 down up incorrect
CHPMU.US CHP Merger Corp 20210203 0 10.829 10.829 10.829 10.829 0 10.829
CHPMW.US CHP Merger Corp 20210203 0 1.48 1.5 1.44 1.4999 38631 1.4999 up up correct
CHRS.US Coherus BioSciences Inc 20210203 0 17.73 17.75 17.15 17.27 2518702 17.27 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210203 0 86.61 87.52 86.28 86.93 970155 85.0326 up up correct
CHSCL.US CHS Inc 20210203 0 28.98 29.1699 28.78 28.82 14846 27.0268 down down correct
CHSCM.US CHS Inc 20210203 0 27.75 27.75 27.36 27.49 11582 25.8765 down up incorrect
CHSCN.US CHS Inc 20210203 0 27.6 27.8269 27.53 27.67 6936 25.9663 up up correct
CHSCO.US CHS Inc 20210203 0 28.35 28.49 28.31 28.32 11549 26.4369 down up incorrect
CHSCP.US CHS Inc 20210203 0 29.95 29.95 29.85 29.88 11243 27.9854 down down correct
CHTR.US Charter Communications Inc 20210203 0 616.65 617.03 603.315 609.26 929913 609.26 down down correct
CHUY.US Chuy's Holdings Inc 20210203 0 35.97 37.89 35.85 37.68 95532 37.68 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20210203 0 9.83 9.9 9.79 9.81 178926 9.0481 down down correct
CHX.US ChampionX Corporation 20210203 0 15.68 16.44 15.62 16.42 827700 16.42 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20210203 0 15.05 15.15 15.02 15.0994 211449 14.0038 up up correct
CIDM.US Cinedigm Corp 20210203 0 1.39 1.65 1.34 1.63 27422400 1.63 up up correct
CIGI.US Colliers International Group Inc 20210203 0 94.78 95.0081 91.0801 93.77 29117 93.6336 down down correct
CIH.US China Index Holdings Limited 20210203 0 2.18 2.32 2.13 2.3 142900 2.3 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210203 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210203 0 86.76 87.03 85.245 86.12 464045 84.2612 down up incorrect
CIVB.US Civista Bancshares Inc 20210203 0 18.06 18.06 17.44 17.63 62871 17.3371 down down correct
CIZN.US Citizens Holding Company 20210203 0 19.97 19.97 19.66 19.94 5317 18.9592 down down correct
CJJD.US China Jo 20210203 0 1.15 1.17 1.12 1.14 548700 1.14 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20210203 0 3.37 3.57 3.3 3.44 846600 3.44 up up correct
CLAR.US Clarus Corporation 20210203 0 17.1 17.1 16.62 16.81 187865 16.7347 down up incorrect
CLBK.US Columbia Financial Inc 20210203 0 15.81 15.9 15.64 15.7 146700 15.7 down up incorrect
CLBS.US Caladrius Biosciences Inc 20210203 0 2.07 2.25 2.05 2.17 935800 2.17 up up correct
CLBT.US Cellebrite DI 20210203 0 10.91 10.91 10.8 10.82 265700 10.82 down down correct
CLDX.US Celldex Therapeutics Inc 20210203 0 21.74 22.22 21.56 22.05 441133 22.05 up up correct
CLEU.US China Liberal Education Holdings Limited 20210203 0 3.72 3.86 3.66 3.75 78600 3.75 up up correct
CLFD.US Clearfield Inc 20210203 0 32.08 32.443 31.09 32.17 158144 32.17 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210203 0 18.5 18.5 17.55 18.18 57800 18.18 down down correct
CLIR.US ClearSign Technologies Corporation 20210203 0 4.3 4.6 4.22 4.52 831700 4.52 up up correct
CLLS.US Cellectis S.A 20210203 0 29.62 30 22.01 22.94 2331289 22.94 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210203 0 3.7 4.1 3.7 3.98 612556 3.98 up up correct
CLNE.US Clean Energy Fuels Corp 20210203 0 11.51 13.1 11.29 12.83 17966289 12.83 up up correct
CLNN.US Clene Inc 20210203 0 7.75 13.68 7.75 13.21 6134100 13.21 up down incorrect
CLNNW.US Clene Inc 20210203 0 0.755 2.4 0.755 2.21 2424803 2.21 up up correct
CLOV.US Clover Health Investments Corp 20210203 0 14.07 14.2478 13.83 13.95 8780096 13.95 down down correct
CLPS.US CLPS Incorporation 20210203 0 3.5 3.63 3.45 3.53 185800 3.53 up up correct
CLPT.US ClearPoint Neuro Inc 20210203 0 23.68 24.25 23.02 24 160900 24 up up correct
CLRB.US Cellectar Biosciences Inc 20210203 0 2.07 2.15 2.06 2.12 1869400 2.12 up up correct
CLRMU.US Clarim Acquisition Corp 20210203 0 10.35 10.47 10.31 10.43 782800 10.43 up up correct
CLRO.US ClearOne Inc 20210203 0 2.82 2.86 2.66 2.83 44500 2.83 up up correct
CLSD.US Clearside Biomedical Inc 20210203 0 3.55 3.59 3.35 3.51 505800 3.51 down down correct
CLSK.US CleanSpark Inc 20210203 0 27.42 32 27.05 29.92 3839600 29.92 up up correct
CLSN.US Celsion Corporation 20210203 0 1.42 1.54 1.38 1.47 9325400 1.47 up up correct
CLVR.US Clever Leaves Holdings Inc 20210203 0 11.254 12.15 10.75 11.04 2248700 11.04 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210203 0 2.4 2.99 2.38 2.69 1059900 2.69 up up correct
CLVS.US Clovis Oncology Inc 20210203 0 8.12 8.48 7.95 8.16 5829600 8.16 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210203 0 2.724 2.886 2.724 2.79 36903 2.6416 up up correct
CLXT.US Calyxt Inc 20210203 0 9.93 10.3 9.7 9.85 304200 9.85 down down correct
CMBM.US Cambium Networks Corporation 20210203 0 36.3 37.11 35.16 36.23 308000 36.23 down down correct
CMCO.US Columbus McKinnon Corporation 20210203 0 46.4 46.8 45.405 46.4 78002 46.1663
CMCSA.US Comcast Corporation 20210203 0 51.25 51.53 50.42 50.47 17253279 49.8045 down down correct
CMCT.US CIM Commercial Trust Corporation 20210203 0 13.81 13.9 13.6 13.7 16137 13.2234 down down correct
CMCTP.US CIM Commercial Trust Corporation 20210203 0 23.8 23.8 23.7998 23.7998 501 22.4899 down down correct
CME.US CME Group Inc 20210203 0 193.2 193.38 190.5 191.99 1296762 186.0929 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210203 0 16.8 17.1 16.8 16.92 391900 16.92 up up correct
CMII.US CM Life Sciences II Inc 20210203 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210203 0 8.74 9.593 8.73 9.5 50300 9.5 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210203 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210203 0 40.16 42.4 38.424 42.4 15550 42.4 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210203 0 15.1 15.15 13.806 14.33 37200 14.33 down down correct
CMPR.US Cimpress plc 20210203 0 91.45 94.99 90.49 94.99 124017 94.99 up up correct
CMPS.US COMPASS Pathways plc 20210203 0 43.25 47.4799 43.1001 45.64 375543 45.64 up up correct
CMRX.US Chimerix Inc 20210203 0 9.55 9.605 9.03 9.09 582188 9.09 down down correct
CMTL.US Comtech Telecommunications Corp 20210203 0 22.48 22.85 22.11 22.69 118408 22.3991 up up correct
CNBKA.US Century Bancorp Inc 20210203 0 82.5 82.8 81.5 81.65 8805 81.2657 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210203 0 7.12 7.22 6.83 7 1101400 7 down down correct
CNDT.US Conduent Incorporated 20210203 0 5.03 5.18 5.005 5.09 1179100 5.09 up up correct
CNET.US ZW Data Action Technologies Inc 20210203 0 2.46 2.69 2.45 2.58 1496200 2.58 up up correct
CNFR.US Conifer Holdings Inc 20210203 0 3.21 3.42 3.16 3.36 78900 3.36 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210203 0 24.4999 24.5 23 23.97 4325 22.3873 down down correct
CNNB.US Cincinnati Bancorp Inc 20210203 0 11.92 11.92 11.92 11.92 0 11.92
CNOB.US ConnectOne Bancorp Inc 20210203 0 22.37 22.65 21.99 22.35 105345 22.0095 down down correct
CNRLX.US CNRLX 20210203 0 11.6 11.6 11.6 11.6 0 11.6
CNROX.US CNROX 20210203 0 10.65 10.65 10.65 10.65 0 9.8779
CNSL.US Consolidated Communications Holdings Inc 20210203 0 5.47 5.68 5.38 5.53 430723 5.53 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210203 0 2.1 2.1 1.97 2.08 1666300 2.08 down down correct
CNTG.US Centogene N.V 20210203 0 11.38 11.57 11.26 11.54 73500 11.54 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210203 0 189 190 180 190 44800 190 up down incorrect
CNTY.US Century Casinos Inc 20210203 0 7.89 8.25 7.68 8.06 426882 8.06 up up correct
CNXC.US Concentrix Corporation 20210203 0 112.05 112.93 109.04 109.42 156500 109.2715 down down correct
CNXN.US PC Connection Inc 20210203 0 48.06 49.1 47.74 48.9 82452 47.9155 up down incorrect
COCP.US Cocrystal Pharma Inc 20210203 0 1.76 2 1.76 1.9 3853900 1.9 up down incorrect
CODA.US Coda Octopus Group Inc 20210203 0 8.41 8.49 7.48 7.7824 206100 7.7824 down up incorrect
CODX.US Co 20210203 0 13.91 14.65 13.8 14.63 1295300 14.63 up up correct
COFS.US ChoiceOne Financial Services Inc 20210203 0 25.63 26.31 25.25 25.78 10197 24.8653 up up correct
COGT.US Cogent Biosciences Inc 20210203 0 9.52 9.77 9.4 9.54 363293 9.54 up up correct
COHR.US Coherent Inc 20210203 0 193.71 196.615 193.35 194.68 603558 194.68 up up correct
COHU.US Cohu Inc 20210203 0 43.59 44.58 42.18 42.39 316547 42.39 down down correct
COKE.US Coca 20210203 0 268.44 268.44 264.4 267.9 19459 267.3544 down down correct
COLB.US Columbia Banking System Inc 20210203 0 40.04 40.17 39.42 39.88 269576 38.7734 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20210203 0 23.41 23.88 22.84 23.14 275584 23.14 down down correct
COLM.US Columbia Sportswear Company 20210203 0 91.1 91.415 89.67 90 430504 89.1045 down up incorrect
COMM.US CommScope Holding Company Inc 20210203 0 15.465 15.59 15.24 15.59 900935 15.59 up up correct
COMS.US COMSovereign Holding Corp 20210203 0 4.65 4.86 4.43 4.6 955900 4.6 down down correct
COMSW.US COMSovereign Holding Corp 20210203 0 1.28 1.29 1.2 1.25 54752 1.25 down down correct
CONE.US CyrusOne Inc 20210203 0 76 76 74.64 75.01 549839 73.4245 down down correct
CONN.US Conn's Inc 20210203 0 14.45 14.85 14.08 14.57 251508 14.57 up up correct
CONX.US CONX Corp 20210203 0 10.57 11.061 10.41 10.69 875900 10.69 up down incorrect
CONXU.US CONX Corp 20210203 0 10.95 11.52 10.87 11.25 195700 11.25 up up correct
CONXW.US CONX Corp 20210203 0 1.88 2.05 1.84 2.04 413845 2.04 up up correct
COOLU.US Corner Growth Acquisition Corp 20210203 0 10.64 10.69 10.58 10.67 69100 10.67 up up correct
COOP.US Mr. Cooper Group Inc 20210203 0 28.35 28.88 27.59 28.8 577000 28.8 up up correct
CORE.US Core 20210203 0 31.46 32.12 31.22 31.76 120026 31.4711 up up correct
CORT.US Corcept Therapeutics Incorporated 20210203 0 29.71 29.793 28.82 29.04 342250 29.04 down down correct
COST.US Costco Wholesale Corporation 20210203 0 356.233 357.53 353.21 355.21 1759821 352.52 down down correct
COUP.US Coupa Software Incorporated 20210203 0 333.65 334.81 322 326.52 753800 326.52 down up incorrect
COWN.US Cowen Inc 20210203 0 26.74 27.37 26.15 26.58 419066 26.3058 down down correct
COWNL.US Cowen Group Inc 20210203 0 26.97 27.07 26.9 26.995 11277 25.13 up up correct
CPHC.US Canterbury Park Holding Corporation 20210203 0 13.3 13.3 13.11 13.11 1800 13.11 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210203 0 3.22 3.37 3.22 3.3 44700 3.3 up up correct
CPLP.US Capital Product Partners L.P 20210203 0 9.3 9.74 9.3 9.7 80106 9.4723 up up correct
CPRDX.US CPRDX 20210203 0 10.2 10.2 10.2 10.2 0 9.7878
CPREX.US CPREX 20210203 0 10.2 10.2 10.2 10.2 0 9.7719
CPRSX.US CPRSX 20210203 0 10.2 10.2 10.2 10.2 0 9.8413
CPRT.US Copart Inc 20210203 0 113.36 114 111.8 112.1 935162 112.1 down down correct
CPRTX.US CPRTX 20210203 0 10.19 10.19 10.19 10.19 0 9.8265
CPRX.US Catalyst Pharmaceuticals Inc 20210203 0 4.28 4.68 4.26 4.47 3559100 4.47 up up correct
CPSH.US CPS Technologies Corporation 20210203 0 8.9 17.5 8.3 16.54 46103700 16.54 up up correct
CPSI.US Computer Programs and Systems Inc 20210203 0 31.21 31.87 30.7 31.77 69200 31.77 up up correct
CPSS.US Consumer Portfolio Services Inc 20210203 0 4.15 4.19 4.03 4.11 22700 4.11 down down correct
CPTAG.US Capitala Finance Corp 20210203 0 24.55 24.57 24.4999 24.4999 1427 23.146 down up incorrect
CPTAL.US Capitala Finance Corp 20210203 0 24.685 24.735 24.33 24.5 13005 23.0847 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210203 0 18.09 18.16 17.73 17.75 61800 16.3641 down down correct
CRAI.US CRA International Inc 20210203 0 55.04 55.04 53.875 54.5 19739 53.8073 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210203 0 2.83 3.04 2.61 2.69 49166400 2.69 down down correct
CRDF.US Cardiff Oncology Inc 20210203 0 13.17 13.75 12.79 13.34 2341900 13.34 up up correct
CRDFX.US CRDFX 20210203 0 24.24 24.24 24.24 24.24 0 23.4942
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210203 0 24.23 24.23 24.23 24.23 0 23.101
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210203 0 3.18 3.95 3.18 3.72 649988 3.72 up up correct
CRDLX.US CRDLX 20210203 0 24.23 24.23 24.23 24.23 0 23.4852
CRDTX.US Griffin Inst Access Credit Fund CL A 20210203 0 24.23 24.23 24.23 24.23 0 23.4845
CREDX.US CREDX 20210203 0 10.47 10.47 10.47 10.47 0 10.0106
CREG.US China Recycling Energy Corporation 20210203 0 7.25 7.58 7.06 7.42 377500 7.42 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210203 0 5.15 5.46 5.1401 5.32 140850 5.32 up up correct
CREX.US Creative Realities Inc 20210203 0 1.74 1.78 1.67 1.74 240500 1.74
CREXW.US Creative Realities Inc. WT EXP 110922 20210203 0 0.205 0.28 0.205 0.28 6626 0.28 up up correct
CRIS.US Curis Inc 20210203 0 10.38 10.79 10.21 10.55 1084300 10.55 up up correct
CRKN.US Crown ElectroKinetics Corp 20210203 0 5.15 5.39 5.05 5.1 143100 5.1 down down correct
CRMD.US CorMedix Inc 20210203 0 12.52 15.4972 12.5 14.44 4507008 14.44 up up correct
CRMT.US America's Car 20210203 0 124.02 124.43 121.73 122.57 35600 122.57 down down correct
CRNC.US Cerence Inc 20210203 0 118.18 120 115.14 116.16 748600 116.16 down down correct
CRNT.US Ceragon Networks Ltd 20210203 0 4.75 4.86 4.66 4.83 4467600 4.83 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210203 0 14.66 15.5 14.66 15.09 56600 15.09 up up correct
CRON.US Cronos Group Inc 20210203 0 11.67 12.75 11.53 12.25 12799700 12.25 up up correct
CROX.US Crocs Inc 20210203 0 75.89 77.12 73.95 74.93 736972 74.93 down down correct
CRSP.US CRISPR Therapeutics AG 20210203 0 172.61 172.66 163.301 164.5 1766300 164.5 down down correct
CRSR.US Corsair Gaming Inc 20210203 0 39.38 43.3 39.35 42.84 5463200 42.84 up up correct
CRTD.US Creatd Inc 20210203 0 3.94 4.68 3.92 4.25 1800300 4.25 up up correct
CRTDW.US Creatd Inc 20210203 0 1.82 2.0904 1.5 1.75 6277 1.75 down up incorrect
CRTO.US Criteo S.A 20210203 0 20.81 23.17 20.5 22.02 1438967 22.02 up up correct
CRTX.US Cortexyme Inc 20210203 0 39.3 46.29 37 45.16 705100 45.16 up up correct
CRUS.US Cirrus Logic Inc 20210203 0 90.025 90.12 85.96 86.38 1369147 86.38 down up incorrect
CRVL.US CorVel Corporation 20210203 0 101.73 103.3 100.7 102.12 24200 102.12 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210203 0 4.28 4.28 4.08 4.19 330800 4.19 down down correct
CRWD.US CrowdStrike Holdings Inc 20210203 0 223 223.49 216.27 218.12 2903829 218.12 down down correct
CRWS.US Crown Crafts Inc 20210203 0 8 8 7.83 7.88 13618 7.2007 down up incorrect
CSBR.US Champions Oncology Inc 20210203 0 11.42 11.48 11.16 11.48 9620 11.48 up down incorrect
CSCO.US Cisco Systems Inc 20210203 0 45.75 46.16 45.54 45.77 13173640 44.8294 up up correct
CSCW.US Color Star Technology Co. Ltd 20210203 0 0.8 0.86 0.79 0.85 4968400 0.85 up down incorrect
CSGP.US CoStar Group Inc 20210203 0 914.75 925.86 908.505 917.36 236227 91.736 up up correct
CSGS.US CSG Systems International Inc 20210203 0 44.38 44.75 43.5 44.08 202075 43.1673 down up incorrect
CSII.US Cardiovascular Systems Inc 20210203 0 43.81 44.03 41.9 43.07 336106 43.07 down down correct
CSIQ.US Canadian Solar Inc 20210203 0 58.01 59.75 56.85 59.21 1364063 59.21 up down incorrect
CSPI.US CSP Inc 20210203 0 10.32 10.9 9.9 10.45 12100 10.45 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210203 0 16.1 16.25 16.0601 16.18 294250 15.1154 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210203 0 26.5 27.71 26.355 27.3 42300 27.3 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210203 0 25.84 26 25.7 25.948 11400 23.6862 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210203 0 25.7 25.99 25.53 25.9457 3642 23.9228 up up correct
CSTE.US Caesarstone Ltd 20210203 0 12.93 13.08 12.64 12.9 73029 12.6277 down down correct
CSTL.US Castle Biosciences Inc 20210203 0 82.66 86.75 79.525 82.13 313100 82.13 down down correct
CSTR.US Capstar Financial Holdings Inc 20210203 0 15.02 15.17 14.75 15.05 55721 14.8738 up up correct
CSWC.US Capital Southwest Corporation 20210203 0 18.89 18.89 18.56 18.74 172156 16.9612 down up incorrect
CSWI.US CSW Industrials Inc 20210203 0 121.91 121.91 120 120.75 89398 120.3264 down down correct
CSX.US CSX Corporation 20210203 0 89.56 90.02 89.07 89.32 3197704 29.4413 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210203 0 10.58 10.58 10.37 10.37 77700 10.37 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210203 0 10.89 10.9 10.825 10.83 59000 10.83 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210203 0 1.78 1.89 1.65 1.75 68800 1.75 down down correct
CTAS.US Cintas Corporation 20210203 0 331 332.82 328.34 331.61 418742 328.6503 up up correct
CTBI.US Community Trust Bancorp Inc 20210203 0 37.59 37.88 36.9 37.66 36946 36.3164 up up correct
CTG.US Computer Task Group Incorporated 20210203 0 6.48 6.66 6.41 6.51 22600 6.51 up up correct
CTHR.US Charles & Colvard Ltd 20210203 0 2.38 2.5 2.21 2.33 3170900 2.33 down down correct
CTIB.US Yunhong CTI Ltd 20210203 0 2.05 2.18 2.03 2.1 422400 2.1 up down incorrect
CTIC.US CTI BioPharma Corp 20210203 0 3.46 3.55 3.37 3.47 2289900 3.47 up up correct
CTLP.US Cantaloupe Inc 20210203 0 10.17 10.23 9.76 9.85 264660 9.85 down up incorrect
CTMX.US CytomX Therapeutics Inc 20210203 0 7.75 7.75 7.43 7.5 1017300 7.5 down up incorrect
CTRE.US CareTrust REIT Inc 20210203 0 23.31 23.39 22.58 23.08 543850 22.0144 down down correct
CTRM.US Castor Maritime Inc 20210203 0 0.6527 0.7077 0.633 0.69 16570630 6.9 up up correct
CTRN.US Citi Trends Inc 20210203 0 60.25 61.5 58.22 59.64 121762 59.64 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210203 0 79.79 80.13 78.75 79.34 3483826 78.3428 down up incorrect
CTSO.US Cytosorbents Corporation 20210203 0 11.26 11.39 11.01 11.25 422746 11.25 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210203 0 1.29 1.62 1.29 1.44 14024500 1.44 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210203 0 0.7 0.7 0.45 0.639 18811 0.639 down down correct
CTXS.US Citrix Systems Inc 20210203 0 132.78 134.33 131.23 132.39 860612 130.5354 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210203 0 5.6353 5.718 5.5559 5.718 24247 4.817 up up correct
CUE.US Cue Biopharma Inc 20210203 0 14.88 15.3 14.56 14.81 280900 14.81 down up incorrect
CUEN.US Cuentas Inc 20210203 0 4.21 4.25 3.83 3.85 218600 3.85 down down correct
CUENW.US Cuentas Inc 20210203 0 1.1 1.4 1.06 1.3 195815 1.3 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210203 0 24.5 24.5 24.5 24.5 0 24.5
CURI.US CuriosityStream Inc 20210203 0 16.7 16.834 15.31 15.8 3132900 15.8 down down correct
CURIW.US CuriosityStream Inc 20210203 0 5.57 5.89 5.01 5.33 98821 5.33 down down correct
CUTR.US Cutera Inc 20210203 0 26.41 27.59 25.1634 27.06 139106 27.06 up down incorrect
CVAC.US CureVac N.V 20210203 0 105.54 108.449 102 105.25 1323300 105.25 down down correct
CVBF.US CVB Financial Corp 20210203 0 19.87 19.98 19.58 19.78 424654 19.121 down down correct
CVCO.US Cavco Industries Inc 20210203 0 204 204.45 200.45 202 41700 202 down down correct
CVCY.US Central Valley Community Bancorp 20210203 0 17.12 17.735 16.53 16.73 22611 16.3351 down down correct
CVET.US Covetrus Inc 20210203 0 33.92 33.92 32.9 33.42 654600 33.42 down down correct
CVGI.US Commercial Vehicle Group Inc 20210203 0 8.67 9.04 8.67 9 202332 9 up up correct
CVGW.US Calavo Growers Inc 20210203 0 77.95 78.49 76.38 76.59 81439 74.4909 down down correct
CVLG.US Covenant Logistics Group Inc 20210203 0 16.05 16.43 15.89 15.97 82500 15.97 down down correct
CVLT.US Commvault Systems Inc 20210203 0 63.72 65.04 63.42 64.43 424312 64.43 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210203 0 15.49 16.0766 15.31 15.31 11821 15.006 down down correct
CVV.US CVD Equipment Corporation 20210203 0 5.07 5.34 5.07 5.15 47600 5.15 up up correct
CWBC.US Community West Bancshares 20210203 0 9.11 9.11 9.07 9.11 3711 8.905
CWBR.US CohBar Inc 20210203 0 1.57 1.66 1.51 1.64 1052800 1.64 up up correct
CWCO.US Consolidated Water Co. Ltd 20210203 0 12.83 12.83 12.55 12.71 52068 12.4466 down down correct
CWST.US Casella Waste Systems Inc 20210203 0 57.78 57.78 56.67 56.78 160788 56.78 down down correct
CXDC.US China XD Plastics Company Limited 20210203 0 1.1 1.1 1.08 1.09 116400 1.09 down down correct
CXDO.US Crexendo Inc 20210203 0 6.9 6.977 6.23 6.7 105500 6.7 down down correct
CYAD.US Celyad Oncology SA 20210203 0 7.93 7.99 7.69 7.83 23300 7.83 down down correct
CYAN.US Cyanotech Corporation 20210203 0 3.84 3.84 3.65 3.77 8100 3.77 down down correct
CYBE.US CyberOptics Corporation 20210203 0 26.16 26.16 25.22 25.48 79006 25.48 down down correct
CYBR.US CyberArk Software Ltd 20210203 0 167.5 168 159.19 160.2 457332 160.2 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20210203 0 7.24 7.39 6.96 7.01 278400 7.01 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210203 0 9.2 9.2 9.2 9.2 229 8.7517
CYCN.US Cyclerion Therapeutics Inc 20210203 0 3.62 3.74 3.55 3.72 584200 3.72 up up correct
CYPS.US Cyclo3pss Corporation 20210203 0 0.0034 0.0034 0.003 0.003 4000 0.003 down down correct
CYRN.US Cyren Ltd 20210203 0 1.13 1.14 1.08 1.11 567700 1.11 down down correct
CYRX.US Cryoport Inc 20210203 0 66.28 67.15 64.42 66.59 368200 66.59 up up correct
CYTH.US Cyclo Therapeutics Inc 20210203 0 7.55 8.45 7.24 8.25 1251479 8.25 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210203 0 2.45 3.25 2.25 3.25 127400 3.25 up up correct
CYTK.US Cytokinetics Incorporated 20210203 0 22.4 23.8 22.2 22.75 1096546 22.75 up up correct
CYTO.US Auris Medical Holding Ltd 20210203 0 2.9 3.08 2.88 3.01 778818 3.01 up down incorrect
CYXT.US Cyxtera Technologies Inc 20210203 0 11.12 11.15 10.79 10.99 283354 10.99 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210203 0 2.45 2.68 2.3 2.62 59909 2.62 up up correct
CZNC.US Citizens & Northern Corporation 20210203 0 19.53 19.9 19.35 19.78 19872 19.1304 up up correct
CZR.US Caesars Entertainment Inc 20210203 0 76.01 78.45 74.78 76.75 1594057 76.75 up up correct
CZWI.US Citizens Community Bancorp Inc 20210203 0 11.04 11.2 11.03 11.2 2431 10.9673 up up correct
DADA.US Dada Nexus Limited 20210203 0 46.02 47.02 45.11 46.1 1952700 46.1 up up correct
DAKT.US Daktronics Inc 20210203 0 4.93 5 4.92 4.95 91866 4.95 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210203 0 2.28 2.67 2.2607 2.6 56751 9.7339 up up correct
DARE.US Daré Bioscience Inc 20210203 0 2.18 2.49 2.15 2.34 2796000 2.34 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210203 0 10.4 10.425 10.38 10.4 45200 10.4
DBDRU.US Roman DBDR Tech Acquisition Corp 20210203 0 11.05 11.125 10.773 10.773 11800 10.773 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210203 0 1.32 1.3999 1.3 1.3101 112198 1.3101 down down correct
DBVT.US DBV Technologies S.A 20210203 0 5.53 5.68 5.46 5.68 124600 5.68 up up correct
DBX.US Dropbox Inc 20210203 0 23.278 23.98 23.13 23.92 5211300 23.92 up up correct
DCBO.US Docebo Inc 20210203 0 52.91 53.05 51.53 52.17 69400 52.17 down down correct
DCOM.US Dime Community Bancshares Inc 20210203 0 25.45 26.33 24.55 26.12 416996 25.3309 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20210203 0 25.39 25.6 24.93 25.06 15700 24.0807 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210203 0 49.22 50.02 47.135 47.41 351300 47.41 down down correct
DCT.US Duck Creek Technologies Inc 20210203 0 50.98 52.69 50.05 52.23 722298 52.23 up up correct
DCTH.US Delcath Systems Inc 20210203 0 16.99 19.94 16.99 19.93 269551 19.93 up down incorrect
DDMX.US DD3 Acquisition Corp. II 20210203 0 10.4 11.02 10.3 10.7 199091 10.7 up down incorrect
DDOG.US Datadog Inc 20210203 0 107.5 111.652 106.527 110.52 3462200 110.52 up up correct
DENN.US Denny's Corporation 20210203 0 15.95 16.7044 15.94 16.55 468896 16.55 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210203 0 1.09 1.15 1.07 1.12 2254000 1.12 up down incorrect
DFH.US Dream Finders Homes Inc 20210203 0 24.81 26.2 24.5 26 253000 26 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210203 0 10.99 10.99 10.72 10.72 8400 10.72 down up incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20210203 0 11.17 11.22 11.07 11.13 4099 11.13 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210203 0 1.87 2.13 1.87 1.87 6662 1.87
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210203 0 0.74 0.74 0.71 0.71 27515 0.71 down down correct
DGICA.US Donegal Group Inc 20210203 0 13.63 13.67 13.46 13.59 86069 13.161 down down correct
DGICB.US Donegal Group Inc 20210203 0 12.4829 12.75 12.4829 12.75 1276 12.5131 up up correct
DGII.US Digi International Inc 20210203 0 19.55 20.24 19.24 19.91 226225 19.91 up up correct
DGLY.US Digital Ally Inc 20210203 0 2.57 2.62 2.53 2.57 4265500 2.57
DGNS.US Dragoneer Growth Opportunities Corp. II 20210203 0 12.9 13.25 11.9 12.7 500300 12.7 down down correct
DHC.US Diversified Healthcare Trust 20210203 0 4.1171 4.43 4.0111 4.3 1348123 4.2793 up up correct
DHCNI.US DHCNI 20210203 0 23.52 23.7 22.77 22.95 58100 21.9619 down up incorrect
DHCNL.US Diversified Healthcare Trust 20210203 0 24.55 24.65 23.75 23.95 77036 23.95 down down correct
DHHCU.US DiamondHead Holdings Corp 20210203 0 11.33 11.4 11.05 11.2 130500 11.2 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210203 0 147.9 147.99 144.25 147.99 19858 145.4802 up up correct
DIOD.US Diodes Incorporated 20210203 0 75.18 75.855 72.915 73.04 156758 73.04 down up incorrect
DISCA.US Discovery Inc 20210203 0 40.54 41.31 40.08 40.81 7654445 40.81 up up correct
DISCB.US Discovery Inc 20210203 0 42.73 42.97 41.25 42.97 2700 42.97 up up correct
DISCK.US Discovery Inc 20210203 0 34.31 35.255 34.105 34.99 5837769 34.99 up up correct
DISH.US DISH Network Corporation 20210203 0 30.05 30.89 29.86 30.73 5352958 30.73 up up correct
DJCO.US Daily Journal Corporation 20210203 0 344.6 344.6 337 340.01 4200 340.01 down down correct
DKNG.US DraftKings Inc 20210203 0 60.09 60.85 58.39 60.11 12745100 60.11 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210203 0 10.81 10.92 10.64 10.92 41400 10.92 up up correct
DLHC.US DLH Holdings Corp 20210203 0 11.08 11.24 10.38 10.68 92400 10.68 down down correct
DLPN.US Dolphin Entertainment Inc 20210203 0 3.89 4.1 3.89 4 153600 4 up up correct
DLTH.US Duluth Holdings Inc 20210203 0 13.3 14.32 13.01 14.05 306800 14.05 up up correct
DLTR.US Dollar Tree Inc 20210203 0 103.76 105.29 103.26 104.94 1835424 104.94 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210203 0 8.43 9.12 8.3703 8.85 193400 8.85 up up correct
DMLP.US Dorchester Minerals L.P 20210203 0 12.6 13.03 12.6 12.95 79077 12.0396 up up correct
DMRC.US Digimarc Corporation 20210203 0 43 44.84 42.755 43.93 125899 43.93 up up correct
DMTK.US DermTech Inc 20210203 0 44.11 46.37 44 45.17 1079600 45.17 up up correct
DNLI.US Denali Therapeutics Inc 20210203 0 73.54 74.06 67.69 68.28 394800 68.28 down down correct
DOCU.US DocuSign Inc 20210203 0 243.45 243.55 235.15 236.83 1875500 236.83 down down correct
DOGZ.US Dogness (International) Corporation 20210203 0 2.04 2.08 1.98 2.04 760300 2.04
DOMO.US Domo Inc 20210203 0 70.17 70.99 67.615 68.69 174400 68.69 down down correct
DOOO.US BRP Inc 20210203 0 71.17 71.73 70.11 70.15 32771 69.897 down down correct
DORM.US Dorman Products Inc 20210203 0 94.4 96 92.7516 95.38 76888 95.38 up up correct
DOX.US Amdocs Limited 20210203 0 74.99 77.44 73.84 74.85 1240047 73.4749 down down correct
DOYU.US DouYu International Holdings Limited 20210203 0 13.59 13.735 13.42 13.59 3629100 13.59
DPRO.US Draganfly Inc. Common Shares 20210203 0 11.5 12.6 11.25 11.419 286321 11.419 down down correct
DRIO.US DarioHealth Corp 20210203 0 23.88 24.5 22.52 24.5 166200 24.5 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210203 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210203 0 24.58 25.14 23.9008 24.395 513566 24.395 down down correct
DRRX.US DURECT Corporation 20210203 0 2.59 2.95 2.56 2.87 5849800 2.87 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210203 0 2.27 2.33 2.26 2.29 54700 2.29 up up correct
DRVN.US Driven Brands Holdings Inc 20210203 0 28.5 29.54 27.6 28.92 699295 28.92 up up correct
DSAC.US Duddell Street Acquisition Corp 20210203 0 10.21 10.33 10.2 10.31 366700 10.31 up down incorrect
DSACU.US Duddell Street Acquisition Corp 20210203 0 10.98 11 10.98 11 26500 11 up up correct
DSACW.US Duddell Street Acquisition Corp 20210203 0 1.68 1.915 1.59 1.6 29695 1.6 down down correct
DSGX.US The Descartes Systems Group Inc 20210203 0 63.04 63.5648 62.75 63.04 75845 63.04
DSKE.US Daseke Inc 20210203 0 5.3 5.32 4.97 5.26 589200 5.26 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210203 0 0.1999 0.22 0.18 0.1898 126365 0.1898 down up incorrect
DSPG.US DSP Group Inc 20210203 0 16.97 16.97 16.47 16.68 183114 16.68 down up incorrect
DSWL.US Deswell Industries Inc 20210203 0 3.2699 3.2699 3.2101 3.2415 3063 3.1045 down down correct
DTEA.US DAVIDsTEA Inc 20210203 0 4 4.84 3.95 4.83 1796700 4.83 up down incorrect
DTIL.US Precision BioSciences Inc 20210203 0 13.71 14.15 13.25 13.79 782300 13.79 up up correct
DTSS.US Datasea Inc 20210203 0 3.71 4.2 3.64 3.77 710000 3.77 up up correct
DTST.US Data Storage Corporation 20210203 0 0.18 0.24 0.16 0.17 325900 0.17 down down correct
DUNEU.US Dune Acquisition Corporation 20210203 0 10.46 10.65 10.35 10.47 95100 10.47 up up correct
DUO.US Fangdd Network Group Ltd 20210203 0 8.47 9.2 8.2 8.78 386200 8.78 up up correct
DUOT.US Duos Technologies Group Inc 20210203 0 5 5.1 4.9 4.96 40200 4.96 down down correct
DVAX.US Dynavax Technologies Corporation 20210203 0 9.13 9.53 8.61 9.41 8537600 9.41 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210203 0 3.51 3.51 3.51 3.51 0 3.51
DWSN.US Dawson Geophysical Company 20210203 0 2.91 3.08 2.91 2.93 12800 2.93 up up correct
DXCM.US DexCom Inc 20210203 0 392.47 395 383.059 391.69 738033 391.69 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210203 0 0.64 0.74 0.54 0.61 527200 0.61 down down correct
DXPE.US DXP Enterprises Inc 20210203 0 25.09 25.65 24.87 25.33 43900 25.33 up up correct
DXYN.US The Dixie Group Inc 20210203 0 3.95 4 3.91 3.99 232700 3.99 up up correct
DYAI.US Dyadic International Inc 20210203 0 6.2 6.2 5.75 5.8 109700 5.8 down down correct
DYN.US Dyne Therapeutics Inc 20210203 0 20.2 20.92 20.0501 20.39 440047 20.39 up down incorrect
DYNT.US Dynatronics Corporation 20210203 0 1.17 1.24 1.14 1.23 358400 1.23 up up correct
DZSI.US DZS Inc 20210203 0 17.09 17.3 16.66 17.26 119100 17.26 up up correct
EA.US Electronic Arts Inc 20210203 0 144.36 144.61 138.04 140.82 6695620 140.1236 down down correct
EACPU.US Edify Acquisition Corp 20210203 0 10.3 10.37 10.25 10.35 23800 10.35 up up correct
EAR.US Eargo Inc 20210203 0 60.8 64.37 59.7 63.02 173500 63.02 up down incorrect
EAST.US Eastside Distilling Inc 20210203 0 1.5 1.5 1.43 1.45 136400 1.45 down down correct
EBAY.US eBay Inc 20210203 0 58.1 58.8 57.6737 58.04 10673270 57.4009 down down correct
EBAYL.US eBay Inc. NT 56 20210203 0 25.11 25.12 25.1 25.12 104300 25.12 up up correct
EBC.US Eastern Bankshares Inc 20210203 0 16.15 16.32 16.06 16.32 502900 16.0741 up up correct
EBIX.US Ebix Inc 20210203 0 45.69 47.46 41.2 47 827397 46.4987 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20210203 0 21.1 21.16 20.6 20.95 14427 20.5333 down down correct
EBON.US Ebang International Holdings Inc 20210203 0 5.27 5.65 5.12 5.51 4708800 5.51 up up correct
EBSB.US Meridian Bancorp Inc 20210203 0 15.55 15.55 15.26 15.39 83033 15.16 down down correct
EBTC.US Enterprise Bancorp Inc 20210203 0 26.14 26.55 25.8423 26.14 14495 25.5739
ECHO.US Echo Global Logistics Inc 20210203 0 28.08 28.165 27.22 27.75 225850 27.75 down down correct
ECOL.US US Ecology Inc 20210203 0 34.62 35.45 34.39 35.38 133235 35.38 up up correct
ECOLW.US US Ecology Inc 20210203 0 5.91 6.23 5.89 6.23 7165 6.23 up up correct
ECOR.US electroCore Inc 20210203 0 2.42 2.741 2.42 2.63 1506600 2.63 up up correct
ECPG.US Encore Capital Group Inc 20210203 0 31.31 31.95 31.135 31.95 234472 31.95 up up correct
EDAP.US EDAP TMS S.A 20210203 0 7.71 8.17 7.71 7.95 115200 7.95 up up correct
EDIT.US Editas Medicine Inc 20210203 0 66.17 68.57 61.82 62.16 2375900 62.16 down down correct
EDRY.US EuroDry Ltd 20210203 0 7.63 8.1 6.9 7.15 170300 7.15 down down correct
EDSA.US Edesa Biotech Inc 20210203 0 6.5 6.53 6.18 6.3 342300 6.3 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20210203 0 3.22 3.269 3.04 3.195 105400 3.195 down down correct
EDUC.US Educational Development Corporation 20210203 0 14.35 15.0289 14.35 14.86 43343 14.3576 up up correct
EEFT.US Euronet Worldwide Inc 20210203 0 127.79 129.56 127.04 128.39 268321 128.39 up up correct
EFOI.US Energy Focus Inc 20210203 0 4.76 4.94 4.71 4.8 36519 4.8 up up correct
EFSC.US Enterprise Financial Services Corp 20210203 0 36.66 37.01 36.22 36.87 77198 36.2879 up up correct
EGAN.US eGain Corporation 20210203 0 11.49 11.49 11.15 11.4 343700 11.4 down down correct
EGBN.US Eagle Bancorp Inc 20210203 0 43.63 44.77 43.025 43.97 104580 43.1899 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210203 0 19.66 20.15 19.42 19.76 48176 18.7713 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210203 0 4.85 5.1 4.85 5.08 387059 5.08 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210203 0 49.57 49.66 46.41 46.49 102761 46.49 down down correct
EH.US EHang Holdings Limited 20210203 0 83.67 85.61 81.005 83 1334000 83 down down correct
EHTH.US eHealth Inc 20210203 0 49.91 52.36 48.9 51.53 2466631 51.53 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210203 0 10.41 10.75 10.33 10.61 160600 10.61 up down incorrect
EIOAX.US EIOAX 20210203 0 9.49 9.49 9.49 9.49 0 9.3025
EIOMX.US EIOMX 20210203 0 9.39 9.39 9.39 9.39 0 9.1586
EKSO.US Ekso Bionics Holdings Inc 20210203 0 9.1 9.85 8.82 9.64 139000 9.64 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210203 0 15.9 16.52 15.53 15.73 49300 15.73 down down correct
ELMS.US Forum Merger III Corp 20210203 0 12.79 13.26 12.49 12.71 1143269 12.71 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210203 0 13.51 14.17 13.51 13.8 4200 13.8 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210203 0 3.54 3.7 3.5 3.55 73676 3.55 up down incorrect
ELSE.US Electro 20210203 0 5.28 5.83 5.28 5.55 121200 5.55 up up correct
ELTK.US Eltek Ltd 20210203 0 6 6 5.7 5.71 33600 5.71 down down correct
ELYS.US Elys Game Technology Corp 20210203 0 4.92 5.4 4.919 5.29 572000 5.29 up up correct
EMCF.US Emclaire Financial Corp 20210203 0 26 27.2716 26 26.8 4361 25.6796 up up correct
EMKR.US EMCORE Corporation 20210203 0 5.43 5.61 5.22 5.42 401857 5.42 down down correct
EML.US The Eastern Company 20210203 0 24 24.5 23.96 24.28 9169 23.8973 up up correct
ENDP.US Endo International plc 20210203 0 8.7 8.96 8.52 8.66 3480356 8.66 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210203 0 10.46 10.55 10.45 10.5 30900 10.5 up up correct
ENG.US ENGlobal Corporation 20210203 0 6.86 7.25 6.7 7.08 1239300 7.08 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20210203 0 15.29 15.64 13.7 13.96 1739974 13.96 down down correct
ENOB.US Enochian Biosciences Inc 20210203 0 3.51 3.69 3.51 3.59 89900 3.59 up up correct
ENPH.US Enphase Energy Inc 20210203 0 196.177 197.93 190 196.34 1693775 196.34 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210203 0 20.85 21.8 18 18.01 22865 18.01 down down correct
ENSG.US The Ensign Group Inc 20210203 0 86.12 89.16 84.42 88.97 396852 88.7472 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210203 0 51.15 53.47 51.15 52.8 202473 52.8 up up correct
ENTG.US Entegris Inc 20210203 0 98.49 99.8 94.88 95.46 1201644 95.2735 down down correct
ENTX.US Entera Bio Ltd 20210203 0 1.56 1.62 1.55 1.62 336200 1.62 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210203 0 0.2222 0.2499 0.2222 0.2254 2368 0.2254 up up correct
ENVB.US Enveric Biosciences Inc 20210203 0 4.32 4.6 4.15 4.28 6147500 4.28 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210203 0 11.14 11.14 10.9 10.97 149200 10.97 down up incorrect
EOLS.US Evolus Inc 20210203 0 6.686 7.23 6.48 6.93 680400 6.93 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20210203 0 24.53 25.49 24.144 25.17 406500 25.17 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210203 0 10.98 11.2 10.7 10.91 86400 10.91 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210203 0 43 49.46 43 45.38 498777 45.38 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210203 0 10.95 11 10.85 10.86 128400 10.86 down down correct
EPIX.US ESSA Pharma Inc 20210203 0 18.06 19.8 17.3 17.51 256100 17.51 down down correct
EPSN.US Epsilon Energy Ltd 20210203 0 3.6 3.78 3.56 3.64 20700 3.64 up down incorrect
EPZM.US Epizyme Inc 20210203 0 11.22 11.72 11.1 11.26 701070 11.26 up down incorrect
EQ.US Equillium Inc 20210203 0 6.16 6.73 6.11 6.62 480500 6.62 up up correct
EQBK.US Equity Bancshares Inc 20210203 0 23.1 23.835 23.1 23.76 23162 23.6489 up up correct
EQIX.US Equinix Inc. (REIT) 20210203 0 764.1 766 745.885 754.89 320121 743.3321 down down correct
EQOS.US Diginex Limited 20210203 0 15.84 16.95 15.8 16.34 497100 16.34 up up correct
ERES.US East Resources Acquisition Company 20210203 0 10.52 10.67 10.5 10.55 174400 10.55 up up correct
ERESU.US East Resources Acquisition Company 20210203 0 11.33 11.4 11.29 11.4 2800 11.4 up up correct
ERESW.US East Resources Acquisition Company 20210203 0 1.6 1.64 1.51 1.58 83666 1.58 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210203 0 12.99 13.28 12.85 13.17 7050564 12.9175 up up correct
ERIE.US Erie Indemnity Company 20210203 0 251.89 254.19 247.99 249.08 31210 245.2035 down down correct
ERII.US Energy Recovery Inc 20210203 0 14 14.05 13.73 13.97 199900 13.97 down down correct
ERYP.US ERYTECH Pharma S.A 20210203 0 10.9 11.174 10.76 10.76 1200 10.76 down down correct
ESBK.US Elmira Savings Bank 20210203 0 12.1538 12.1538 12.1538 12.1538 638 11.7067
ESCA.US Escalade Incorporated 20210203 0 21.08 21.66 20.92 21.26 23143 20.7098 up up correct
ESEA.US Euroseas Ltd 20210203 0 7.8 8.13 7.5 8.06 41200 8.06 up down incorrect
ESGR.US Enstar Group Limited 20210203 0 203.41 205.07 201.53 203.37 30500 203.37 down down correct
ESGRO.US Enstar Group Limited 20210203 0 27.05 27.155 26.94 27.05 13702 25.3681
ESGRP.US Enstar Group Limited 20210203 0 28.49 28.49 27.92 27.92 4521 26.2851 down down correct
ESLT.US Elbit Systems Ltd 20210203 0 138.76 140.22 138.76 139.8 20852 138.0944 up down incorrect
ESPR.US Esperion Therapeutics Inc 20210203 0 34.82 35.71 33.12 33.16 614543 33.16 down down correct
ESQ.US Esquire Financial Holdings Inc 20210203 0 22.28 22.28 21.51 21.56 8400 21.56 down down correct
ESSA.US ESSA Bancorp Inc 20210203 0 14.7 15.05 14.7 15.05 24291 14.6236 up down incorrect
ESSC.US East Stone Acquisition Corporation 20210203 0 10.12 10.134 10.08 10.09 50200 10.09 down up incorrect
ESSCR.US East Stone Acquisition Corporation 20210203 0 0.395 0.42 0.38 0.39 77424 0.39 down down correct
ESSCU.US East Stone Acquisition Corporation 20210203 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20210203 0 0.54 0.5475 0.5201 0.53 139045 0.53 down down correct
ESTA.US Establishment Labs Holdings Inc 20210203 0 52 52 50 51.64 31500 51.64 down up incorrect
ESXB.US Community Bankers Trust Corporation 20210203 0 7.17 7.48 7.16 7.4 115432 7.2065 up up correct
ET.US PE 20210203 0 22.81 22.81 22.21 22.29 96677 21.8678 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210203 0 10.55 10.85 10.48 10.66 745400 10.66 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210203 0 11.19 11.52 11.14 11.29 97400 11.29 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210203 0 1.99 2.09 1.9501 2.05 261587 2.05 up up correct
ETNB.US 89bio Inc 20210203 0 21.71 22.35 21.27 21.86 164800 21.86 up up correct
ETON.US Eton Pharmaceuticals Inc 20210203 0 9 9.1 8.72 8.98 171400 8.98 down down correct
ETSY.US Etsy Inc 20210203 0 211.76 215.1599 208.0186 210.07 1727016 210.07 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210203 0 3.12 3.18 3.04 3.12 354900 3.12
EUCR.US Eucrates Biomedical Acquisition Corp 20210203 0 10.3 10.48 10.3 10.45 31300 10.45 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210203 0 10.74 10.93 10.65 10.85 78454 10.85 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210203 0 1.62 1.94 1.62 1.89 2850 1.89 up down incorrect
EUSGU.US European Sustainable Growth Acquisition Corp 20210203 0 11.14 11.15 10.9 11.07 101300 11.07 down down correct
EVBG.US Everbridge Inc 20210203 0 136.31 137.99 133.91 136.23 398900 136.23 down down correct
EVER.US EverQuote Inc 20210203 0 47.87 48.7 47.1 48.04 153500 48.04 up up correct
EVFM.US Evofem Biosciences Inc 20210203 0 3.23 3.48 3.2 3.25 9329800 3.25 up up correct
EVGN.US Evogene Ltd 20210203 0 6.69 6.85 6.34 6.6 1026900 6.6 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210203 0 20.65 20.8246 20.2 20.3 1658349 20.3 down up incorrect
EVGOW.US EVgo Equity Warrants 20210203 0 5.7 5.7 5.31 5.36 260454 5.36 down down correct
EVK.US Ever 20210203 0 3.55 3.74 3.5 3.6 171283 3.6 up up correct
EVLO.US Evelo Biosciences Inc 20210203 0 16.59 16.59 15.73 16.11 239300 16.11 down down correct
EVLV.US Newhold Investment Corp 20210203 0 10.61 10.7499 10.5 10.55 57095 10.55 down down correct
EVOK.US Evoke Pharma Inc 20210203 0 2.74 3 2.71 2.87 1062300 2.87 up up correct
EVOL.US Evolving Systems Inc 20210203 0 2.15 2.26 2.15 2.23 47400 2.23 up up correct
EVOP.US EVO Payments Inc 20210203 0 24.51 24.68 24.17 24.46 206500 24.46 down up incorrect
EWBC.US East West Bancorp Inc 20210203 0 63.19 64.15 62.77 64 536729 62.8548 up up correct
EXAS.US Exact Sciences Corporation 20210203 0 141.86 142.06 139.51 140.44 1095811 140.44 down down correct
EXC.US Exelon Corporation 20210203 0 42.85 42.92 42.18 42.48 4831407 41.0766 down down correct
EXEL.US Exelixis Inc 20210203 0 22.52 23.09 22.51 22.88 1655000 22.88 up up correct
EXLS.US ExlService Holdings Inc 20210203 0 79.79 79.94 77.76 78.41 122589 78.41 down down correct
EXPD.US Expeditors International of Washington Inc 20210203 0 90.9 91.38 90.21 91.09 1162606 90.2527 up up correct
EXPE.US Expedia Group Inc 20210203 0 137.98 141.15 137.06 138.48 3341412 138.48 up up correct
EXPI.US eXp World Holdings Inc 20210203 0 122.88 122.8907 115.44 119.01 760780 59.4038 down up incorrect
EXPO.US Exponent Inc 20210203 0 86.62 87.29 85.395 87 199073 86.3257 up up correct
EXTR.US Extreme Networks Inc 20210203 0 8.61 8.78 8.43 8.75 1055000 8.75 up up correct
EYE.US National Vision Holdings Inc 20210203 0 46.85 49.04 46.05 48.73 868600 48.73 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210203 0 6.38 6.68 6.332 6.62 78800 6.62 up up correct
EYEN.US Eyenovia Inc 20210203 0 6.17 6.23 6.11 6.18 50900 6.18 up up correct
EYES.US Second Sight Medical Products Inc 20210203 0 2.11 2.3 2.11 2.14 1160203 2.14 up down incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210203 0 0.34 0.391 0.29 0.31 25086 0.31 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210203 0 12.84 14.19 12.34 13.58 636900 13.58 up up correct
EZGO.US EZGO Technologies Ltd 20210203 0 8.7 8.7 8.3 8.55 254900 8.55 down down correct
EZPW.US EZCORP Inc 20210203 0 4.68 4.85 4.68 4.79 630826 4.79 up down incorrect
FAMI.US Farmmi Inc 20210203 0 1.25 1.29 1.21 1.25 403900 1.25
FANG.US Diamondback Energy Inc 20210203 0 59.19 64.35 58.64 63.58 4214014 62.2723 up up correct
FANH.US Fanhua Inc 20210203 0 15.36 15.36 14.67 14.75 84079 13.8367 down down correct
FARM.US Farmer Bros. Co 20210203 0 5.65 7.0136 5.63 6.9 840652 6.9 up up correct
FARO.US FARO Technologies Inc 20210203 0 74.48 75.17 73.185 73.8 70795 73.8 down down correct
FAST.US Fastenal Company 20210203 0 46.35 47.23 46.1 47 3352878 46.2738 up up correct
FAT.US FAT Brands Inc 20210203 0 7.1 7.4846 7.012 7.45 51337 7.1096 up up correct
FATBP.US FAT Brands Inc 20210203 0 17.68 18.3 17.68 17.949 7200 16.4376 up up correct
FATBW.US FAT Brands Inc 20210203 0 2.75 2.75 2.75 2.75 110 2.75
FATE.US Fate Therapeutics Inc 20210203 0 99.2 102.62 97.0291 98.24 827999 98.24 down down correct
FB.US Meta Platforms Inc. 20210203 0 265.62 269.2 263.84 266.65 14223380 266.65 up up correct
FBIO.US Fortress Biotech Inc 20210203 0 3.37 3.55 3.36 3.5 691300 3.5 up down incorrect
FBIOP.US Fortress Biotech Inc 20210203 0 21.4996 21.68 21.02 21.545 18601 19.7808 up down incorrect
FBIZ.US First Business Financial Services Inc 20210203 0 20.46 20.95 20.22 20.52 19892 19.9673 up up correct
FBMS.US The First Bancshares Inc 20210203 0 30.495 31.88 30.495 31.5 35957 31.0274 up up correct
FBNC.US First Bancorp 20210203 0 34.68 35.055 34.19 34.99 120855 34.3493 up up correct
FBRX.US Forte Biosciences Inc 20210203 0 35.73 37.706 35.32 36.36 51500 36.36 up up correct
FCAP.US First Capital Inc 20210203 0 53.37 54 50.01 53 2564 51.7963 down down correct
FCBC.US First Community Bankshares Inc 20210203 0 23.21 23.4 22.95 23.13 68716 22.3156 down down correct
FCCO.US First Community Corporation 20210203 0 17.97 18.11 17.9 18.06 11064 17.7305 up up correct
FCCY.US 1st Constitution Bancorp 20210203 0 16.23 16.52 16.23 16.49 12689 16.1793 up up correct
FCEL.US FuelCell Energy Inc 20210203 0 21.58 23.32 21.42 22.88 32174300 22.88 up up correct
FCFS.US FirstCash Inc 20210203 0 57.58 59.08 56.85 58.68 309178 57.7786 up down incorrect
FCNCA.US First Citizens BancShares Inc 20210203 0 635.77 641.68 633.19 639.43 24555 637.9712 up up correct
FCNCP.US First Citizens BancShares Inc 20210203 0 26.94 27.13 26.86 26.89 18600 25.5679 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210203 0 3.5 3.65 3.5 3.65 83600 3.3338 up up correct
FCREX.US FCREX 20210203 0 13.36 13.36 13.36 13.36 0 12.6671
FCRIX.US FCRIX 20210203 0 13.39 13.39 13.39 13.39 0 12.6636
FCRUX.US FCRUX 20210203 0 13.33 13.33 13.33 13.33 0 13.33
FCUV.US Focus Universal Inc. Common Stock 20210203 0 4 4 4 4 0 4
FDBC.US Fidelity D & D Bancorp Inc 20210203 0 49.19 50.17 49 50.16 4377 49.0172 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210203 0 47.47 47.75 44.83 46.2 42700 46.2 down down correct
FDUS.US Fidus Investment Corporation 20210203 0 13.15 13.38 13.05 13.3 99003 12.1211 up up correct
FDUSG.US FDUSG 20210203 0 25.55 25.55 25.36 25.5 3100 24.5071 down down correct
FDUSZ.US Fidus Investment Corporation 20210203 0 25.49 25.52 25.49 25.498 1500 24.3916 up up correct
FECAX.US FECAX 20210203 0 25.79 25.79 25.79 25.79 0 24.096
FEIM.US Frequency Electronics Inc 20210203 0 10.61 11.19 10.6 11.16 59300 11.16 up down incorrect
FELE.US Franklin Electric Co. Inc 20210203 0 71.03 71.75 70.31 71.56 128286 71.1238 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210203 0 7.45 7.81 7.45 7.81 80000 7.81 up up correct
FEYE.US Mandiant Inc 20210203 0 21.56 21.7 20 20.07 12157729 20.07 down up incorrect
FFBC.US First Financial Bancorp 20210203 0 20.05 20.16 19.5 19.82 452063 19.0681 down down correct
FFBW.US FFBW Inc 20210203 0 10.39 10.4 10.31 10.35 2800 10.35 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210203 0 9.93 10.41 9.93 10.33 11100 10.33 up down incorrect
FFIC.US Flushing Financial Corporation 20210203 0 18.69 19.01 18.2 18.92 110031 18.2597 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210203 0 17.589 18.5 16.15 16.2 4839200 16.2 down down correct
FFIN.US First Financial Bankshares Inc 20210203 0 39.11 39.56 38.47 39.12 279627 38.655 up up correct
FFIV.US F5 Networks Inc 20210203 0 194.69 196.26 192.4417 194.91 482676 194.91 up up correct
FFNW.US First Financial Northwest Inc 20210203 0 12.3456 12.69 12.3456 12.67 3230 12.3078 up down incorrect
FFWM.US First Foundation Inc 20210203 0 20.53 20.62 20.18 20.39 125706 20.0852 down down correct
FGBI.US First Guaranty Bancshares Inc 20210203 0 17 17 16.6 16.7 3550 14.6891 down up incorrect
FGEN.US FibroGen Inc 20210203 0 49.21 49.99 47.71 49.44 544163 49.44 up up correct
FGF.US FG Financial Group Inc 20210203 0 3.86 4 3.71 3.86 97400 3.86
FGFPP.US FG Financial Group Inc 20210203 0 24.595 24.821 24.595 24.821 900 22.9067 up up correct
FHB.US First Hawaiian Inc 20210203 0 24.24 24.27 23.76 24.04 467683 23.1445 down down correct
FHTX.US Foghorn Therapeutics Inc 20210203 0 17.28 17.467 16.05 16.53 83200 16.53 down down correct
FIBK.US First Interstate BancSystem Inc 20210203 0 39.58 40.11 39.47 40 227127 38.5215 up up correct
FINMU.US Marlin Technology Corporation 20210203 0 10.6 11.18 10.58 11.16 216400 11.16 up up correct
FINW.US FinWise Bancorp Common Stock 20210203 0 198.57 198.57 198.57 198.57 0 198.57
FISI.US Financial Institutions Inc 20210203 0 25.975 25.975 24.46 24.72 61225 23.8686 down down correct
FISV.US Fiserv Inc 20210203 0 110.12 111.11 109.55 110.2 4551469 110.2 up up correct
FITB.US Fifth Third Bancorp 20210203 0 30.28 31.05 30.2206 31.03 4286358 30.1714 up down incorrect
FITBI.US Fifth Third Bancorp 20210203 0 28.2 28.42 28.11 28.12 25821 26.5343 down up incorrect
FITBO.US Fifth Third Bancorp 20210203 0 26.6 26.6 26.07 26.345 26800 25.1512 down down correct
FITBP.US Fifth Third Bancorp 20210203 0 26.75 26.8 26.67 26.67 8300 25.212 down down correct
FIVE.US Five Below Inc 20210203 0 182.06 183.53 179.84 182.21 572959 182.21 up up correct
FIVN.US Five9 Inc 20210203 0 173.7 174.5 166.08 170.49 499007 170.49 down down correct
FIXX.US Homology Medicines Inc 20210203 0 13.14 13.36 12.76 12.96 253800 12.96 down down correct
FIZZ.US National Beverage Corp 20210203 0 116.85 129.89 111.23 122.01 2430054 57.4527 up up correct
FKWL.US Franklin Wireless Corp 20210203 0 23.75 23.75 21 22.48 33728 22.48 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210203 0 10.65 11.045 10.65 10.69 13600 10.69 up up correct
FLDM.US Fluidigm Corporation 20210203 0 6.7 6.74 6.405 6.58 1798501 6.58 down down correct
FLEX.US Flex Ltd 20210203 0 18.54 18.9 18.23 18.39 3896268 18.39 down down correct
FLGT.US Fulgent Genetics Inc 20210203 0 119.491 134.25 118.813 126.66 1877000 126.66 up up correct
FLIC.US The First of Long Island Corporation 20210203 0 17.55 17.55 17.13 17.38 48319 16.9033 down down correct
FLL.US Full House Resorts Inc 20210203 0 6.1 6.15 5.53 5.99 473100 5.99 down up incorrect
FLMN.US Falcon Minerals Corporation 20210203 0 3.48 3.62 3.46 3.58 726307 3.2312 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210203 0 0.1977 0.1977 0.1605 0.1871 20731 0.1871 down up incorrect
FLNT.US Fluent Inc 20210203 0 5.96 6.06 5.75 5.83 1052800 5.83 down down correct
FLUX.US Flux Power Holdings Inc 20210203 0 15.7 16.1 15.16 15.54 208135 15.54 down down correct
FLWS.US 1 20210203 0 29.08 31.37 29.08 31.08 1277015 31.08 up up correct
FLXN.US Flexion Therapeutics Inc 20210203 0 12.77 13.16 12.64 12.67 304298 12.67 down down correct
FLXS.US Flexsteel Industries Inc 20210203 0 34.5 35.07 34.5 35.07 18050 34.4287 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210203 0 23.5 24.35 23.5 24.33 11307 23.6469 up down incorrect
FMBH.US First Mid Bancshares Inc 20210203 0 33.96 34.22 33.5 34.21 35471 33.5033 up up correct
FMBI.US First Midwest Bancorp Inc 20210203 0 17.25 17.35 16.89 17.22 394281 16.7374 down up incorrect
FMBIO.US First Midwest Bancorp Inc 20210203 0 27.44 27.73 27.44 27.72 9200 26.0376 up up correct
FMBIP.US First Midwest Bancorp Inc 20210203 0 27.68 27.7383 27.67 27.67 3300 25.9898 down down correct
FMNB.US Farmers National Banc Corp 20210203 0 13.71 13.88 13.38 13.6 43168 13.2253 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210203 0 39.27 40.7 38.83 39.02 295600 39.02 down down correct
FNCB.US FNCB Bancorp Inc 20210203 0 6.67 6.83 6.65 6.83 21986 6.602 up up correct
FNHC.US FedNat Holding Company 20210203 0 5.38 5.44 5.28 5.4 30700 5.4 up up correct
FNKO.US Funko Inc 20210203 0 12.76 12.907 12.33 12.74 276700 12.74 down up incorrect
FNLC.US The First Bancorp Inc 20210203 0 24.46 24.81 24.03 24.42 12660 23.643 down down correct
FNWB.US First Northwest Bancorp 20210203 0 15.11 15.69 15.1 15.25 55989 15.0336 up up correct
FNWD.US Finward Bancorp Common Stock 20210203 0 39.58 39.58 39.58 39.58 0 38.4799
FOCS.US Focus Financial Partners Inc 20210203 0 50.55 50.76 49.63 50.71 158700 50.71 up up correct
FOLD.US Amicus Therapeutics Inc 20210203 0 20.16 20.275 19.59 20 3680007 20 down down correct
FONR.US FONAR Corporation 20210203 0 18.09 18.5 18.09 18.35 52500 18.35 up down incorrect
FORD.US Forward Industries Inc 20210203 0 3.52 3.8 3.4 3.6 379600 3.6 up down incorrect
FORM.US FormFactor Inc 20210203 0 44.56 44.74 42.07 42.59 446325 42.59 down down correct
FORR.US Forrester Research Inc 20210203 0 41.42 41.77 40.79 41.64 18800 41.64 up up correct
FORTY.US Formula Systems (1985) Ltd 20210203 0 88.8 89.3 86 86.16 3546 84.8774 down down correct
FOSL.US Fossil Group Inc 20210203 0 13.81 15.5207 13.66 15.285 1331677 15.285 up up correct
FOX.US Fox Corporation 20210203 0 29.44 29.755 29.07 29.15 2419297 28.7798 down down correct
FOXA.US Fox Corporation 20210203 0 30.59 30.745 30.215 30.28 3568512 29.9205 down down correct
FOXF.US Fox Factory Holding Corp 20210203 0 127.06 129.69 124.43 129.24 133340 129.24 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210203 0 10.32 10.45 10.32 10.37 6500 10.37 up down incorrect
FPAY.US FlexShopper Inc 20210203 0 2.99 3.31 2.99 3.22 209200 3.22 up down incorrect
FRAF.US Franklin Financial Services Corporation 20210203 0 27.23 28.5099 27.23 27.8 6659 26.6897 up up correct
FRBA.US First Bank 20210203 0 9.53 9.84 9.51 9.84 39058 9.7284 up up correct
FRBK.US Republic First Bancorp Inc 20210203 0 3.13 3.28 3.13 3.25 290700 3.25 up up correct
FREE.US Whole Earth Brands Inc 20210203 0 12.04 12.29 11.848 12.28 507500 12.28 up up correct
FREEW.US FREEW 20210203 0 1.52 1.7 1.52 1.67 367569 1.67 up up correct
FREQ.US Frequency Therapeutics Inc 20210203 0 47.19 50.24 46.48 48 390200 48 up up correct
FRG.US Franchise Group Inc 20210203 0 36.7 37.2 35.74 36.04 68600 34.5025 down down correct
FRGAP.US Franchise Group Inc 20210203 0 25.24 25.33 25.09 25.19 65000 23.4432 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210203 0 16.15 16.57 15.8 15.92 85078 15.92 down down correct
FRHC.US Freedom Holding Corp 20210203 0 50.11 51.15 49.5 49.61 959415 49.61 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210203 0 17.43 17.62 17.25 17.54 1120 17.54 up up correct
FRME.US First Merchants Corporation 20210203 0 39.53 40.33 38.65 39.3 174430 38.2689 down down correct
FROG.US JFrog Ltd 20210203 0 63.9 64.691 62.85 63.3 354000 63.3 down down correct
FROPX.US FROPX 20210203 0 20.75 20.75 20.75 20.75 0 18.8203
FRPH.US FRP Holdings Inc 20210203 0 44.84 44.84 43.4 44.8 11000 44.8 down down correct
FRPT.US Freshpet Inc 20210203 0 149.29 150.07 145.35 150.03 314459 150.03 up up correct
FRST.US Primis Financial Corp 20210203 0 12.15 12.48 11.93 12.42 49473 12.0835 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210203 0 8.56 9.68 8.47 8.9 7968500 8.9 up down incorrect
FRTA.US Forterra Inc 20210203 0 19.83 20.13 19.55 19.69 282100 19.69 down down correct
FSBW.US FS Bancorp Inc 20210203 0 56 58.15 56 58.03 6788 28.5972 up up correct
FSEA.US First Seacoast Bancorp 20210203 0 8.85 8.85 8.85 8.85 0 8.85
FSFG.US First Savings Financial Group Inc 20210203 0 61.5 62.525 60.67 60.67 1837 19.8985 down down correct
FSLR.US First Solar Inc 20210203 0 98.25 99.43 96.27 98.94 1824150 98.94 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210203 0 10.9 10.94 10.72 10.73 358400 10.73 down down correct
FSTR.US L.B. Foster Company 20210203 0 15.21 15.99 15.149 15.95 61887 15.95 up down incorrect
FSTX.US F 20210203 0 9.073 12.1 9.073 10.8 298000 10.8 up up correct
FSV.US FirstService Corporation 20210203 0 142.28 142.28 137.73 139.13 20559 138.4061 down down correct
FTCV.US Fintech Acquisition Corp. V 20210203 0 10.837 11.15 10.81 10.82 27900 10.82 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210203 0 11.49 11.74 10.958 11.65 42500 11.65 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210203 0 2.6 2.65 2.32 2.51 17500 2.51 down down correct
FTDR.US Frontdoor Inc 20210203 0 55.23 55.39 53.86 53.87 316800 53.87 down up incorrect
FTEK.US Fuel Tech Inc 20210203 0 5.03 5.45 5.01 5.29 1352600 5.29 up up correct
FTFT.US Future FinTech Group Inc 20210203 0 5.11 5.69 5.05 5.69 5542400 5.69 up up correct
FTHM.US Fathom Holdings Inc 20210203 0 39.29 40.33 37.29 38.76 81800 38.76 down down correct
FTNT.US Fortinet Inc 20210203 0 154.11 154.55 149.4 150.92 1106964 150.92 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20210203 0 3.695 3.9397 3.65 3.7 69768 3.7 up up correct
FULC.US Fulcrum Therapeutics Inc 20210203 0 11.23 11.81 11.11 11.31 73600 11.31 up up correct
FULT.US Fulton Financial Corporation 20210203 0 13.79 13.89 13.6 13.88 524593 13.3509 up up correct
FULTP.US Fulton Financial Corporation 20210203 0 26.44 26.44 26.1 26.1 4200 24.8676 down down correct
FUNC.US First United Corporation 20210203 0 16.49 16.5327 16.15 16.25 10726 15.8389 down down correct
FUND.US Sprott Focus Trust Inc 20210203 0 7.55 7.59 7.53 7.59 71936 6.9456 up down incorrect
FUSB.US First US Bancshares Inc 20210203 0 9.035 9.235 9.035 9.1929 2661 9.0879 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210203 0 11.74 12.11 11.31 11.46 82482 11.46 down down correct
FUTU.US Futu Holdings Limited 20210203 0 126.14 132.95 114.5 118.63 14761400 118.63 down down correct
FUV.US Arcimoto Inc 20210203 0 27.3 31.3 26.5 31.1 3583800 31.1 up up correct
FVCB.US FVCBankcorp Inc 20210203 0 16.35 16.99 16.11 16.8 27300 16.8 up up correct
FVE.US Five Star Senior Living Inc 20210203 0 7.81 7.98 7.61 7.89 151300 7.89 up up correct
FWBI.US First Wave BioPharma Inc 20210203 0 1.55 1.61 1.46 1.59 4137391 1.59 up up correct
FWONA.US Formula One Group 20210203 0 38.79 39.2 38.07 38.97 113100 38.97 up down incorrect
FWONK.US Formula One Group 20210203 0 43.08 43.65 42.26 43.26 1094300 43.26 up up correct
FWRD.US Forward Air Corporation 20210203 0 74.6 74.91 72.45 73.39 126560 72.7271 down up incorrect
FXNC.US First National Corporation 20210203 0 17.6431 17.6431 17.6431 17.6431 238 17.2186
GABC.US German American Bancorp Inc 20210203 0 34.38 34.565 33.75 34.34 34794 33.6199 down down correct
GAIA.US Gaia Inc 20210203 0 10.1 10.15 9.81 10.09 84251 10.09 down down correct
GAIN.US Gladstone Investment Corporation 20210203 0 10.68 11.54 10.68 11.34 524668 10.6127 up up correct
GALT.US Galectin Therapeutics Inc 20210203 0 2.15 2.17 2.04 2.11 460800 2.11 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210203 0 7.52 7.74 7.52 7.66 5566 7.66 up up correct
GAN.US GAN Limited 20210203 0 25.5 26.3 25.37 25.93 627859 25.93 up up correct
GASS.US StealthGas Inc 20210203 0 2.82 2.86 2.74 2.79 212300 2.79 down down correct
GBCI.US Glacier Bancorp Inc 20210203 0 48.98 49.3 48.35 48.86 206838 47.7598 down down correct
GBDC.US Golub Capital BDC Inc 20210203 0 14.73 15.01 14.73 14.98 421553 13.8806 up up correct
GBIO.US Generation Bio Co 20210203 0 30.1 31.67 29.576 30.73 221800 30.73 up up correct
GBLI.US Global Indemnity Group LLC 20210203 0 28.6 28.87 26.87 28.55 15534 27.5397 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20210203 0 26.32 26.4 26.27 26.4 7392 24.9553 up up correct
GBNY.US Generations Bancorp NY Inc 20210203 0 9.777 9.777 9.777 9.777 300 9.777
GBS.US GBS Inc 20210203 0 7.6 8.6 7.55 8.13 780000 8.13 up up correct
GBT.US Global Blood Therapeutics Inc 20210203 0 48.68 51.33 48.68 50.01 657500 50.01 up up correct
GCACU.US Growth Capital Acquisition Corp 20210203 0 10.13 10.2 10.12 10.19 1006700 10.19 up up correct
GCBC.US Greene County Bancorp Inc 20210203 0 24.59 25.7 24.035 25.46 3085 25.015 up up correct
GCMG.US GCM Grosvenor Inc 20210203 0 13.16 13.4 12.92 13.09 99800 12.7249 down down correct
GCMGW.US GCM Grosvenor Inc 20210203 0 1.75 1.77 1.6 1.65 47932 1.65 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210203 0 24.47 24.47 24.47 24.47 0 23.2176
GDEN.US Golden Entertainment Inc 20210203 0 18.57 19.06 18.53 18.77 78821 18.77 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210203 0 10.15 10.3 10.14 10.16 3123500 10.16 up up correct
GDRX.US GoodRx Holdings Inc 20210203 0 51.34 51.89 50.1 51.5 846600 51.5 up up correct
GDS.US GDS Holdings Limited 20210203 0 111.8 112 108.95 109.61 471600 109.61 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210203 0 14.15 14.15 13.83 14.01 67200 14.01 down down correct
GECC.US Great Elm Capital Corporation 20210203 0 3.01 3.08 3.01 3.08 177521 2.758 up down incorrect
GECCM.US GECCM 20210203 0 24.55 24.72 24.53 24.72 3300 24.72 up up correct
GECCN.US Great Elm Capital 20210203 0 24.597 24.6 24.597 24.6 1500 23.054 up up correct
GEG.US Great Elm Group Inc 20210203 0 2.87 2.94 2.8 2.82 7300 2.82 down down correct
GENC.US Gencor Industries Inc 20210203 0 12.81 13.23 12.76 13.1 38300 13.1 up up correct
GENE.US Genetic Technologies Limited 20210203 0 4.41 4.56 4.34 4.53 1167000 4.53 up up correct
GEOS.US Geospace Technologies Corporation 20210203 0 8.84 9.12 8.78 8.94 22000 8.94 up up correct
GERN.US Geron Corporation 20210203 0 2.0847 2.355 2.04 2.1 15645981 2.1 up up correct
GEVO.US Gevo Inc 20210203 0 11 12.31 10.58 12.24 29104900 12.24 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210203 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210203 0 17.81 17.81 17.81 17.81 393 17.4539
GFN.US General Finance Corporation 20210203 0 7.53 7.87 7.53 7.7 23586 7.7 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20210203 0 7.78 7.882 7.66 7.78 293795 7.7171
GH.US Guardant Health Inc 20210203 0 158.12 160.66 156.36 158.26 498700 158.26 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210203 0 10.38 10.43 10.31 10.35 4574600 10.35 down down correct
GHSI.US Guardion Health Sciences Inc 20210203 0 4.428 4.668 4.26 4.5 3346000 4.5 up up correct
GIFI.US Gulf Island Fabrication Inc 20210203 0 3.69 4 3.66 4 61000 4 up down incorrect
GIGM.US GigaMedia Limited 20210203 0 3.36 3.44 3.33 3.36 55500 3.36
GIII.US G 20210203 0 26.92 28.08 26.64 27.66 554587 27.66 up up correct
GILD.US Gilead Sciences Inc 20210203 0 65.21 65.69 64.51 64.52 6421667 61.8768 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20210203 0 12.07 13.43 11.81 13.15 3006221 13.15 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210203 0 25.48 25.48 25.48 25.48 0 24.1756
GLAD.US Gladstone Capital Corporation 20210203 0 9.34 9.49 9.28 9.49 158076 8.8965 up up correct
GLADL.US GLADL 20210203 0 25.55 25.55 25.55 25.55 0 24.5604
GLAQU.US Globis Acquisition Corp 20210203 0 10.64 10.66 10.57 10.6 61800 10.6 down down correct
GLBFX.US GL Beyond Income Fund 20210203 0 0.61 0.61 0.61 0.61 0 0.61
GLBS.US Globus Maritime Limited 20210203 0 5.58 5.95 5.4 5.7 3051607 5.7 up down incorrect
GLBZ.US Glen Burnie Bancorp 20210203 0 10.625 11.15 10.625 10.85 6752 10.6705 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210203 0 13.94 14.24 13.86 14.04 256502 14.04 up up correct
GLG.US TD Holdings Inc 20210203 0 2.53 2.66 2.49 2.49 1164000 2.49 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210203 0 4 5 3.97 4.8 956700 4.8 up up correct
GLNG.US Golar LNG Limited 20210203 0 11.24 11.61 11.24 11.49 1445213 11.49 up up correct
GLPG.US Galapagos NV 20210203 0 104.07 105.81 103.88 104.02 129178 104.02 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210203 0 42.93 42.97 42.34 42.7 663371 40.1481 down down correct
GLRE.US Greenlight Capital Re Ltd 20210203 0 7.38 7.4999 7.33 7.49 80414 7.49 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210203 0 25.27 25.27 25.27 25.27 0 23.9764
GLSI.US Greenwich LifeSciences Inc 20210203 0 37.69 43.701 37.238 39.63 807000 39.63 up up correct
GLTO.US Galecto Inc 20210203 0 12.24 12.46 12.1 12.24 6000 12.24
GLYC.US GlycoMimetics Inc 20210203 0 3.75 3.98 3.75 3.95 943600 3.95 up up correct
GMBL.US Esports Entertainment Group Inc 20210203 0 7.6 7.861 7.52 7.72 463200 7.72 up up correct
GMBLW.US Esports Entertainment Group Inc 20210203 0 4.78 4.99 4.78 4.96 2448 4.96 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210203 0 11.01 11.011 10.88 10.9 481800 10.9 down down correct
GMDA.US Gamida Cell Ltd 20210203 0 9.5 9.71 8.81 9.54 1446200 9.54 up up correct
GMIIU.US Gores Metropoulos II Inc 20210203 0 10.99 11.2 10.95 11.12 448400 11.12 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210203 0 24.96 24.96 24.96 24.96 0 23.6825
GMTX.US Gemini Therapeutics Inc 20210203 0 13.06 13.71 12.916 13.5 299400 13.5 up down incorrect
GNACU.US Group Nine Acquisition Corp 20210203 0 10.65 10.96 10.64 10.79 50300 10.79 up up correct
GNCA.US Genocea Biosciences Inc 20210203 0 3.19 3.32 3.103 3.3 706600 3.3 up down incorrect
GNFT.US Genfit SA 20210203 0 5.13 5.3 5.117 5.2 3600 5.2 up up correct
GNLN.US Greenlane Holdings Inc 20210203 0 5.14 5.47 5.053 5.15 1392100 5.15 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210203 0 20.08 20.1 19.3 19.34 1313100 19.34 down down correct
GNPX.US Genprex Inc 20210203 0 4.95 5.97 4.9 5.63 3836000 5.63 up up correct
GNSS.US Genasys Inc 20210203 0 8.1 8.32 7.89 8.03 136100 8.03 down down correct
GNTX.US Gentex Corporation 20210203 0 34.22 34.7001 34.22 34.65 1119188 34.2855 up up correct
GNTY.US Guaranty Bancshares Inc 20210203 0 34.61 34.6399 34 34.39 40089 30.5577 down down correct
GNUS.US Genius Brands International Inc 20210203 0 1.8 1.9 1.73 1.81 33057600 1.81 up up correct
GO.US Grocery Outlet Holding Corp 20210203 0 40.46 40.91 39.7 40.82 671800 40.82 up up correct
GOCO.US GoHealth Inc 20210203 0 13.9 14.3 13.75 14.28 789000 14.28 up up correct
GOEV.US Canoo Inc 20210203 0 16.11 17.25 16.11 16.4 6860600 16.4 up up correct
GOEVW.US Canoo Holdings Ltd 20210203 0 4.9 5.55 4.88 5.07 1368476 5.07 up down incorrect
GOGL.US Golden Ocean Group Limited 20210203 0 4.89 5.05 4.87 5 561965 4.2653 up up correct
GOGO.US Gogo Inc 20210203 0 12.31 13.41 12.03 12.9 2854640 12.9 up up correct
GOOD.US Gladstone Commercial Corporation 20210203 0 17.94 18.18 17.75 18.11 256749 17.0014 up down incorrect
GOODN.US Gladstone Commercial Corporation 20210203 0 25.71 26.1 25.69 25.88 13600 24.4449 up up correct
GOOG.US Alphabet Inc 20210203 0 2073 2116.5 2018.38 2070.07 4118170 2070.07 down up incorrect
GOOGL.US Alphabet Inc 20210203 0 2065.61 2106.623 2013.55 2058.88 4894082 2058.88 down down correct
GOSS.US Gossamer Bio Inc 20210203 0 10.51 10.6 10.145 10.26 705400 10.26 down down correct
GOVX.US GeoVax Labs Inc 20210203 0 5.55 5.76 5.11 5.4 1584318 5.4 down up incorrect
GOVXW.US GeoVax Labs Inc 20210203 0 1.45 1.85 1.38 1.8 56488 1.8 up up correct
GP.US GreenPower Motor Company Inc 20210203 0 30.5 30.75 29.28 29.91 483852 29.91 down down correct
GPP.US Green Plains Partners LP 20210203 0 10 10.09 9.855 10 63028 9.4244
GPRE.US Green Plains Inc 20210203 0 21.2 22.06 20.14 20.41 988923 20.41 down down correct
GPRO.US GoPro Inc 20210203 0 10.43 10.958 10.3 10.5 5089008 10.5 up up correct
GRAY.US Graybug Vision Inc 20210203 0 30.95 31.56 30.48 30.65 22300 30.65 down down correct
GRBK.US Green Brick Partners Inc 20210203 0 21 21.2 20.37 20.63 580800 20.63 down down correct
GRCL.US Gracell Biotechnologies Inc 20210203 0 26.3 28.75 25.515 28.5 192400 28.5 up up correct
GRCY.US Greencity Acquisition Corporation 20210203 0 10.25 10.29 10.11 10.19 8300 10.19 down down correct
GRCYU.US Greencity Acquisition Corporation 20210203 0 11.01 11.01 11.01 11.01 0 11.01
GRCYW.US Greencity Acquisition Corporation 20210203 0 0.9999 0.9999 0.83 0.95 20853 0.95 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20210203 0 19.913 22 19.5652 21.3043 29992 21.3043 up up correct
GRFS.US Grifols S.A 20210203 0 17.44 18.2 17.4 17.85 518202 17.3829 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210203 0 25.84 25.84 25.84 25.84 0 24.5173
GRIL.US Muscle Maker Inc 20210203 0 2.14 2.18 2.1 2.14 223900 2.14
GRIN.US Grindrod Shipping Holdings Ltd 20210203 0 5.01 5.1849 4.88 5.1 14847 4.8485 up up correct
GRMN.US Garmin Ltd 20210203 0 118.55 119.65 118.12 118.94 443991 116.7793 up up correct
GRNQ.US Greenpro Capital Corp 20210203 0 2.19 2.39 2.11 2.19 3007000 2.19
GRNV.US GreenVision Acquisition Corp 20210203 0 10.38 10.38 10.21 10.26 23100 10.26 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210203 0 0.16 0.16 0.095 0.095 175807 3.04 down down correct
GROW.US U.S. Global Investors Inc 20210203 0 5.95 6.1 5.75 6.1 252443 6.041 up up correct
GRPN.US Groupon Inc 20210203 0 37.86 39.25 37.576 39.02 503335 39.02 up up correct
GRTS.US Gritstone bio Inc 20210203 0 16.85 17.34 16.1 16.38 1419400 16.38 down down correct
GRTX.US Galera Therapeutics Inc 20210203 0 11.75 11.77 11.41 11.72 25900 11.72 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210203 0 11.155 11.35 11.12 11.15 19266 22.3 down down correct
GRVY.US Gravity Co. Ltd 20210203 0 174.99 175.35 155 168.62 240900 168.62 down down correct
GRWG.US GrowGeneration Corp 20210203 0 53.13 57.4 52 55.72 3850400 55.72 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210203 0 10.41 10.46 10.38 10.38 66100 10.38 down down correct
GSBC.US Great Southern Bancorp Inc 20210203 0 49.88 50.91 49.46 50.67 36014 49.4194 up up correct
GSHD.US Goosehead Insurance Inc 20210203 0 144.91 144.91 141.4075 142.86 77079 140.9358 down down correct
GSIT.US GSI Technology Inc 20210203 0 7.39 7.39 6.89 7 153835 7 down down correct
GSKY.US GreenSky Inc 20210203 0 5.45 5.48 5.21 5.35 1149600 5.35 down down correct
GSM.US Ferroglobe PLC 20210203 0 3.18 3.39 2.88 3.17 7074110 3.17 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210203 0 3.43 3.76 3.43 3.6 31700 3.6 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210203 0 0.145 0.145 0.145 0.145 150 0.145
GSRDX.US GSRDX 20210203 0 9.8 9.8 9.8 9.8 0 9.3767
GSREX.US GSREX 20210203 0 9.8 9.8 9.8 9.8 0 9.4287
GSRHX.US GSRHX 20210203 0 10.23 10.23 10.23 10.23 0 9.9322
GSRJX.US GSRJX 20210203 0 9.81 9.81 9.81 9.81 0 9.5346
GSRQX.US GSRQX 20210203 0 9.96 9.96 9.96 9.96 0 9.6732
GT.US The Goodyear Tire & Rubber Company 20210203 0 11.47 11.65 11.36 11.59 2392301 11.59 up down incorrect
GTBP.US GT Biopharma Inc 20210203 0 0.31 0.48 0.31 0.447 16461 7.599 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210203 0 7.34 7.64 7.27 7.43 188400 7.43 up up correct
GTH.US Genetron Holdings Limited 20210203 0 25.58 28.21 25.1 27.97 363400 27.97 up up correct
GTHX.US G1 Therapeutics Inc 20210203 0 27.83 29.035 27.542 27.7 1111200 27.7 down down correct
GTIM.US Good Times Restaurants Inc 20210203 0 3.1 3.35 2.92 3.35 125700 3.35 up up correct
GTX.US Garrett Motion Inc 20210203 0 6.4 6.64 6.4 6.48 411493 6.48 up up correct
GTYH.US GTY Technology Holdings Inc 20210203 0 7.48 7.64 7.13 7.54 135600 7.54 up up correct
GURE.US Gulf Resources Inc 20210203 0 3.92 3.98 3.91 3.97 18755 3.97 up up correct
GVP.US GSE Systems Inc 20210203 0 1.66 1.83 1.65 1.78 389400 1.78 up up correct
GWGH.US GWG Holdings Inc 20210203 0 7 7.18 6.9 7.05 32800 7.05 up up correct
GWRS.US Global Water Resources Inc 20210203 0 16.57 16.75 16.3 16.43 21691 16.1842 down down correct
GYRO.US Gyrodyne LLC 20210203 0 16.75 16.75 16.75 16.75 0 16.75
HA.US Hawaiian Holdings Inc 20210203 0 20.35 21.3 20.15 20.93 1053959 20.93 up up correct
HAAC.US Health Assurance Acquisition Corp 20210203 0 12.16 12.75 12.05 12.249 555600 12.249 up up correct
HAACU.US Health Assurance Acquisition Corp 20210203 0 12.81 13.48 12.794 13 194000 13 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20210203 0 3.05 3.55 3.05 3.55 154600 3.55 up up correct
HAFC.US Hanmi Financial Corporation 20210203 0 14.4 14.5 14.175 14.43 138919 14.038 up up correct
HAIN.US The Hain Celestial Group Inc 20210203 0 41.18 41.31 40.01 41.21 452988 41.21 up up correct
HALL.US Hallmark Financial Services Inc 20210203 0 3.81 3.95 3.79 3.89 186700 3.89 up down incorrect
HALO.US Halozyme Therapeutics Inc 20210203 0 49.37 50.31 47.5474 47.67 1105781 47.67 down down correct
HAPP.US Happiness Biotech Group Limited 20210203 0 2.06 2.176 2.035 2.09 588300 2.09 up up correct
HARP.US Harpoon Therapeutics Inc 20210203 0 20.23 20.59 19.81 20.03 164700 20.03 down down correct
HAS.US Hasbro Inc 20210203 0 95.67 96.935 94.63 96.5 645169 94.5191 up up correct
HAYN.US Haynes International Inc 20210203 0 22.37 23.3669 22.33 22.72 82942 22.1615 up up correct
HBAN.US Huntington Bancshares Incorporated 20210203 0 13.55 13.7 13.44 13.62 10449990 13.0879 up up correct
HBANP.US Huntington Bancshares Incorporated 20210203 0 25 25.08 25 25.01 6998560 25.01 up up correct
HBCP.US Home Bancorp Inc 20210203 0 30.97 31.48 30.94 31.35 18908 30.5835 up up correct
HBIO.US Harvard Bioscience Inc 20210203 0 4.7 4.77 4.5401 4.61 139732 4.61 down up incorrect
HBMD.US Howard Bancorp Inc 20210203 0 11.99 12.55 11.99 12.55 17400 12.55 up down incorrect
HBNC.US Horizon Bancorp Inc 20210203 0 16.81 16.9 16.43 16.68 107753 16.3078 down up incorrect
HBP.US Huttig Building Products Inc 20210203 0 3.82 4.23 3.82 4.13 189100 4.13 up up correct
HBT.US HBT Financial Inc 20210203 0 14.65 14.98 14.35 14.9 113200 14.3867 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210203 0 10.2 10.27 10.17 10.2 221200 10.2
HCAR.US Healthcare Services Acquisition Corporation 20210203 0 10.18 10.18 10.07 10.11 77600 10.11 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210203 0 10.69 10.81 10.65 10.67 62500 10.67 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210203 0 1.44 1.44 1.26 1.28 39865 1.28 down down correct
HCAT.US Health Catalyst Inc 20210203 0 49.77 50.45 49.01 49.52 241700 49.52 down down correct
HCCC.US Healthcare Capital Corp 20210203 0 15 18.99 14.51 14.51 454 14.51 down down correct
HCCCU.US Healthcare Capital Corp 20210203 0 10.42 10.43 10.39 10.39 182200 10.39 down down correct
HCCI.US Heritage 20210203 0 22.12 22.17 21.68 22.01 27200 22.01 down down correct
HCDI.US Harbor Custom Development Inc 20210203 0 3.18 3.341 3.14 3.2 1230900 3.2 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210203 0 11.46 11.575 11.28 11.28 175800 11.28 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210203 0 10.85 10.87 10.6 10.6 222300 10.6 down down correct
HCKT.US The Hackett Group Inc 20210203 0 14.04 14.27 13.88 14.2 64624 13.8892 up up correct
HCM.US HUTCHMED (China) Limited 20210203 0 34.2 34.62 34.02 34.25 139200 34.25 up up correct
HCSG.US Healthcare Services Group Inc 20210203 0 31.34 31.86 30.94 31.85 515052 30.8124 up up correct
HDSN.US Hudson Technologies Inc 20210203 0 1.54 1.59 1.47 1.54 1184200 1.54
HEAR.US Turtle Beach Corporation 20210203 0 28.52 29.98 28.52 29.16 563800 29.16 up down incorrect
HEC.US Hudson Executive Investment Corp 20210203 0 11.28 11.38 11.06 11.15 1220300 11.15 down down correct
HEES.US H&E Equipment Services Inc 20210203 0 28.41 28.9 28.038 28.52 129804 27.671 up up correct
HELE.US Helen of Troy Limited 20210203 0 238.99 241.37 232.755 233.68 199952 233.68 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210203 0 2.19 2.27 2.15 2.22 1023600 2.22 up up correct
HEXO.US HEXO Corp. Common Shares 20210203 0 7.42 8.17 7.21 7.93 13582300 7.93 up up correct
HFFG.US HF Foods Group Inc 20210203 0 7.8 7.85 7.6 7.69 107300 7.69 down down correct
HFWA.US Heritage Financial Corporation 20210203 0 23.84 24.06 23.42 23.59 124260 22.8484 down down correct
HGBL.US Heritage Global Inc 20210203 0 3.07 3.07 2.98 3.02 64061 3.02 down up incorrect
HGEN.US Humanigen Inc 20210203 0 19.48 19.92 19 19.43 401500 19.43 down down correct
HGSH.US China HGS Real Estate Inc 20210203 0 2.06 2.25 1.98 2.16 750800 2.16 up up correct
HHR.US HeadHunter Group PLC 20210203 0 31.32 31.92 30.85 31.72 794200 31.2563 up up correct
HIBB.US Hibbett Inc 20210203 0 56.57 57.5 55.3301 56.97 263744 56.4567 up down incorrect
HIFS.US Hingham Institution for Savings 20210203 0 228 232.9985 228 230.26 6145 229.1353 up up correct
HIHO.US Highway Holdings Limited 20210203 0 4.5 4.53 4.25 4.28 68513 4.1346 down down correct
HIMX.US Himax Technologies Inc 20210203 0 11.07 11.28 10.8 11.18 3203266 10.9783 up up correct
HITI.US High Tide Inc. Common Shares 20210203 0 0.55 0.6 0.54 0.54 6555457 0.54 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210203 0 2.2 2.26 2.16 2.23 3536275 2.23 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210203 0 9 9.4 8.97 8.99 224100 8.99 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210203 0 10.66 10.66 10.49 10.65 155300 10.65 down up incorrect
HLBZ.US Helbiz Inc 20210203 0 10.38 10.38 10.21 10.26 23072 10.26 down down correct
HLBZW.US Helbiz Inc 20210203 0 0.85 0.895 0.8011 0.87 147523 0.87 up up correct
HLG.US Hailiang Education Group Inc 20210203 0 60 60.05 59.28 59.28 4800 59.28 down down correct
HLIT.US Harmonic Inc 20210203 0 7.85 7.888 7.52 7.67 2200797 7.67 down down correct
HLNE.US Hamilton Lane Incorporated 20210203 0 78.5 79.045 77.07 77.84 426451 76.6972 down down correct
HLXA.US Helix Acquisition Corp 20210203 0 10.98 11.05 10.92 11 4100 11 up up correct
HMCO.US HumanCo Acquisition Corp 20210203 0 11.9 11.95 10.82 10.95 25700 10.95 down down correct
HMCOU.US HumanCo Acquisition Corp 20210203 0 11.78 12.085 11.78 11.95 40500 11.95 up up correct
HMCOW.US Humanco Acquisition Corp 20210203 0 2.6505 2.99 2.38 2.5 15905 2.5 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210203 0 5.04 5.425 4.96 5.36 2543834 5.36 up up correct
HMNF.US HMN Financial Inc 20210203 0 18.5 18.5 18.5 18.5 0 18.5
HMPT.US Home Point Capital Inc 20210203 0 11.37 11.62 10.59 11.4 628060 10.9438 up up correct
HMST.US HomeStreet Inc 20210203 0 38.31 38.62 37.84 38.35 179216 37.4699 up down incorrect
HMTV.US Hemisphere Media Group Inc 20210203 0 9.94 10.35 9.93 10.14 154800 10.14 up up correct
HNNA.US Hennessy Advisors Inc 20210203 0 8.66 8.68 8.53 8.66 10145 8.1917
HNRG.US Hallador Energy Company 20210203 0 1.8 1.9 1.71 1.79 1452000 1.79 down down correct
HOFT.US Hooker Furniture Corporation 20210203 0 31.1 31.98 30.88 31.51 30600 30.7512 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210203 0 2.48 3.25 2.41 3.12 20539400 3.12 up up correct
HOFVW.US Hall of Fame Village LLC 20210203 0 0.71 0.887 0.6911 0.887 409099 0.887 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210203 0 14.92 15.0207 14.61 14.72 488927 14.72 down down correct
HOLX.US Hologic Inc 20210203 0 82.26 83.05 80.6507 82.32 2842026 82.32 up up correct
HON.US Honeywell International Inc 20210203 0 199.63 199.9 197.41 199.14 1910258 195.7943 down down correct
HONE.US HarborOne Bancorp Inc 20210203 0 10.795 11.17 10.795 11.02 117934 10.9037 up up correct
HOOK.US HOOKIPA Pharma Inc 20210203 0 11.83 11.92 11.5 11.65 86600 11.65 down down correct
HOPE.US Hope Bancorp Inc 20210203 0 11.6 11.71 11.43 11.64 687494 11.1716 up up correct
HOTH.US Hoth Therapeutics Inc 20210203 0 2.19 2.25 2.18 2.21 474700 2.21 up up correct
HPK.US HighPeak Energy Inc 20210203 0 14.32 14.32 13.87 14.29 2200 14.1316 down down correct
HPKEW.US HighPeak Energy Inc 20210203 0 3.5 3.5 2.54 3.483 4500 3.483 down down correct
HQI.US HireQuest Inc 20210203 0 12.75 13.31 12.56 13.31 25200 13.1417 up up correct
HQY.US HealthEquity Inc 20210203 0 80.89 81.33 77.96 78.31 896953 78.31 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210203 0 37.39 38.73 36.575 38.42 41500 38.42 up down incorrect
HROW.US Harrow Health Inc 20210203 0 9.17 9.6 9.06 9.46 237000 9.46 up down incorrect
HRTX.US Heron Therapeutics Inc 20210203 0 19.84 20.03 19.38 19.83 771647 19.83 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20210203 0 13.32 13.5 13.27 13.45 95804 12.5583 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210203 0 11.7 11.87 11.455 11.5 106900 11.5 down up incorrect
HSDT.US Helius Medical Technologies Inc 20210203 0 13.9 14.77 13.75 14.23 84800 14.23 up up correct
HSIC.US Henry Schein Inc 20210203 0 67.12 68.51 66.81 67.79 753190 67.79 up up correct
HSII.US Heidrick & Struggles International Inc 20210203 0 29.65 30.53 29.475 30.34 100546 29.9035 up up correct
HSKA.US Heska Corporation 20210203 0 178.6 184.89 176.77 180.53 76600 180.53 up up correct
HSON.US Hudson Global Inc 20210203 0 14.14 14.31 13.5 13.9 9600 13.9 down down correct
HSQBX.US HSQBX 20210203 0 25.93 25.93 25.93 25.93 0 25.6946
HSQIX.US Henderson International Select Equity I 20210203 0 25.92 25.92 25.92 25.92 0 25.5043
HST.US Host Hotels & Resorts Inc 20210203 0 14.17 14.285 14.07 14.19 7353967 14.19 up up correct
HSTM.US HealthStream Inc 20210203 0 24.07 24.36 23.9166 24.25 102994 24.25 up down incorrect
HSTO.US Histogen Inc 20210203 0 1.27 1.28 1.23 1.27 1492200 1.27
HTBI.US HomeTrust Bancshares Inc 20210203 0 21.44 21.9049 21.01 21.6 37327 21.3368 up up correct
HTBK.US Heritage Commerce Corp 20210203 0 8.75 8.89 8.57 8.85 253525 8.448 up up correct
HTBX.US Heat Biologics Inc 20210203 0 7.23 7.5 7.06 7.46 973500 7.46 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210203 0 6.56 6.77 6.41 6.45 153200 6.45 down down correct
HTHT.US Huazhu Group Limited 20210203 0 49.22 50.35 48.92 49.06 972371 49.06 down up incorrect
HTIA.US Healthcare Trust Inc 20210203 0 24.8 24.8 24.6 24.8 3100 23.4725
HTLD.US Heartland Express Inc 20210203 0 19.18 19.27 18.79 18.82 439880 18.1981 down down correct
HTLF.US Heartland Financial USA Inc 20210203 0 43.66 43.85 42.75 43.57 127610 42.7219 down down correct
HTLFP.US Heartland Financial USA Inc 20210203 0 27.65 27.675 27.54 27.55 8600 25.8724 down down correct
HTOO.US Fusion Fuel Green PLC 20210203 0 20.53 20.8 19.8 20.3 235643 20.3 down down correct
HTOOW.US Fusion Fuel Green PLC 20210203 0 8.9 9.47 8.43 8.5 77700 8.5 down down correct
HUBG.US Hub Group Inc 20210203 0 56.17 56.45 54.65 55.39 156266 55.39 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20210203 0 5.71 6.63 5.71 6.49 245900 6.49 up up correct
HUGE.US FSD Pharma Inc 20210203 0 2.147 2.74 2.03 2.22 23663100 2.22 up up correct
HUIZ.US Huize Holding Limited 20210203 0 6.59 6.59 6.35 6.5 50100 6.5 down down correct
HUMAW.US Humacyte Inc 20210203 0 1.5 1.8998 1.49 1.64 37210 1.64 up up correct
HURC.US Hurco Companies Inc 20210203 0 30.17 30.5804 29.24 29.6 66554 29.0862 down down correct
HURN.US Huron Consulting Group Inc 20210203 0 54.66 56.32 54.47 56.1 67363 56.1 up up correct
HUSN.US Hudson Capital Inc 20210203 0 3.91 4.08 3.88 4.04 272100 4.04 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210203 0 4.12 4.426 4.12 4.227 1183825 4.227 up up correct
HVBC.US HV Bancorp Inc 20210203 0 16.997 17 16.997 17 11300 17 up up correct
HWBK.US Hawthorn Bancshares Inc 20210203 0 18.7692 19 18.2019 18.4904 21052 18.027 down up incorrect
HWC.US Hancock Whitney Corporation 20210203 0 35.46 35.91 34.9 35.74 306828 34.8972 up up correct
HWCPZ.US HWCPZ 20210203 0 27.05 27.08 26.985 27.005 12500 25.5124 down down correct
HWKN.US Hawkins Inc 20210203 0 55.79 56.9291 55.07 55.9 32342 27.5456 up up correct
HX.US Xiaobai Maimai Inc 20210203 0 2.28 2.376 2.26 2.28 39000 2.28
HYFM.US Hydrofarm Holdings Group Inc 20210203 0 87.99 88.13 82.13 84.28 287900 84.28 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210203 0 7.37 7.8 7.35 7.74 87800 7.74 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210203 0 1.82 1.97 1.82 1.9 11500 1.9 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20210203 0 1.22 1.41 1.22 1.38 66912 1.38 up down incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210203 0 0.6 0.6 0.5 0.52 84633 0.52 down down correct
HYRE.US HyreCar Inc 20210203 0 12 16.27 11.41 15.62 1813300 15.62 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210203 0 83.44 86.01 83.06 83.73 2044254 83.73 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210203 0 67 68.25 65.84 66.46 196016 66.46 down up incorrect
IBCP.US Independent Bank Corporation 20210203 0 19.49 19.9 19.23 19.85 122599 19.1018 up up correct
IBEX.US IBEX Limited 20210203 0 18.59 19 18.59 18.82 15400 18.82 up up correct
IBKR.US Interactive Brokers Group Inc 20210203 0 68.09 68.98 67.49 68.83 1280729 68.4369 up up correct
IBOC.US International Bancshares Corporation 20210203 0 39.31 39.47 38.48 39.11 138953 38.0057 down down correct
IBTX.US Independent Bank Group Inc 20210203 0 64.77 66.16 64.235 66.05 204974 64.8547 up up correct
ICAD.US iCAD Inc 20210203 0 16.96 17.1 16.09 16.21 196900 16.21 down down correct
ICBK.US County Bancorp Inc 20210203 0 22.01 22.01 21.03 21.54 10882 21.2457 down down correct
ICCC.US ImmuCell Corporation 20210203 0 11 11.5 10.8 10.98 151300 10.98 down down correct
ICCH.US ICC Holdings Inc 20210203 0 14.16 14.16 14.16 14.16 0 14.16
ICCM.US Icecure Medical 20210203 0 0.35 0.4 0.3 0.35 163916 0.35
ICFI.US ICF International Inc 20210203 0 78.24 80.61 77.46 80.53 100728 80.0506 up up correct
ICHR.US Ichor Holdings Ltd 20210203 0 41.64 41.7 39.35 40.12 723500 40.12 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210203 0 16.9 17.9 16.04 16.6 1938200 16.6 down down correct
ICLR.US ICON Public Limited Company 20210203 0 207.99 209.895 200.81 202.85 170617 202.85 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210203 0 4.9 5.0399 4.9 5 62466 4.5974 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210203 0 36.67 37.48 36.3 36.31 571700 36.31 down down correct
ICUI.US ICU Medical Inc 20210203 0 206.99 211.25 206.19 210.59 71819 210.59 up up correct
IDCC.US InterDigital Inc 20210203 0 65.67 66.74 65.12 65.97 190631 64.9831 up up correct
IDEX.US Ideanomics Inc 20210203 0 4.39 4.73 4.36 4.42 39345102 4.42 up down incorrect
IDN.US Intellicheck Inc 20210203 0 12 12.38 11.73 12.27 168282 12.27 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210203 0 5.59 5.73 5.3 5.43 640700 5.43 down down correct
IDXX.US IDEXX Laboratories Inc 20210203 0 504.17 507.63 484.15 485.36 605246 485.36 down down correct
IDYA.US IDEAYA Biosciences Inc 20210203 0 18.82 18.9 18.1773 18.81 121359 18.81 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210203 0 20.5 22.2 20.3 21.86 782600 21.86 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210203 0 4.76 5.61 4.63 5.2 170104 5.2 up up correct
IEP.US Icahn Enterprises L.P 20210203 0 57.74 59.79 57.74 59.05 163682 51.2039 up up correct
IESC.US IES Holdings Inc 20210203 0 48.48 48.48 46.68 47.55 24800 47.55 down down correct
IFMK.US iFresh Inc 20210203 0 1.12 1.21 1.1 1.17 537600 1.17 up up correct
IFRX.US InflaRx N.V 20210203 0 5.66 5.76 5.48 5.6 346074 5.6 down up incorrect
IGAC.US IG Acquisition Corp 20210203 0 10.6 10.66 10.56 10.63 159284 10.63 up up correct
IGACU.US IG Acquisition Corp 20210203 0 11.49 11.54 11.49 11.51 7900 11.51 up up correct
IGACW.US IG Acquisition Corp 20210203 0 1.71 1.95 1.71 1.89 112293 1.89 up up correct
IGIC.US International General Insurance Holdings Ltd 20210203 0 7.98 8 7.75 7.95 4600 7.6493 down down correct
IGICW.US International General Insurance Holdings Ltd 20210203 0 0.835 0.885 0.7975 0.8086 1710 0.8086 down down correct
IGMS.US IGM Biosciences Inc 20210203 0 96.66 100.14 94.29 99.32 126600 99.32 up up correct
IGNYU.US Ignyte Acquisition Corp 20210203 0 10.41 10.53 10.41 10.42 92700 10.42 up up correct
IHRT.US iHeartMedia Inc 20210203 0 14 14.16 13.8 13.92 815002 13.92 down down correct
III.US Information Services Group Inc 20210203 0 3.76 3.78 3.59 3.63 172987 3.5826 down up incorrect
IIIIU.US INSU Acquisition Corp. III 20210203 0 10.98 11 10.937 10.95 30600 10.95 down down correct
IIIV.US i3 Verticals Inc 20210203 0 30.36 30.57 29.84 30.11 226400 30.11 down down correct
IIN.US IntriCon Corporation 20210203 0 19.68 19.94 19.13 19.94 28300 19.94 up up correct
IIVI.US II 20210203 0 88.32 89.47 85.35 86.62 1235737 86.62 down down correct
IIVIP.US II 20210203 0 364.68 364.68 353.7 357.1 2300 342.436 down down correct
IKNX.US IKONICS Corporation 20210203 0 9.85 10.68 9.85 10.6 5316 10.6 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210203 0 7.79 8.163 7.17 7.52 179900 7.52 down down correct
ILMN.US Illumina Inc 20210203 0 440.14 440.5 419.7 420.2 961353 420.2 down down correct
ILPT.US Industrial Logistics Properties Trust 20210203 0 22.2 22.2 21.75 22.12 201199 21.5619 down down correct
IMAB.US I 20210203 0 63.96 65.55 62.16 63.29 228300 63.29 down up incorrect
IMAC.US IMAC Holdings Inc 20210203 0 1.77 2 1.73 1.95 642000 1.95 up up correct
IMACW.US IMAC Holdings Inc 20210203 0 0.3508 0.4999 0.3508 0.4999 921 0.4999 up up correct
IMBI.US iMedia Brands Inc 20210203 0 5.87 5.95 5.77 5.95 26400 5.95 up up correct
IMCC.US IM Cannabis Corp 20210203 0 2.41 2.44 2.34 2.4 74901 2.4 down down correct
IMGN.US ImmunoGen Inc 20210203 0 7.54 7.78 7.35 7.45 1335903 7.45 down down correct
IMKTA.US Ingles Markets Incorporated 20210203 0 46.26 47.57 45.76 47.26 123515 46.8862 up up correct
IMMP.US Immutep Limited 20210203 0 3.02 3.2 3.02 3.11 913100 3.11 up up correct
IMMR.US Immersion Corporation 20210203 0 13.58 14.4 13.55 13.97 918525 13.97 up up correct
IMNM.US Immunome Inc 20210203 0 22.75 22.888 21.131 21.9 181800 21.9 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210203 0 24.86 24.9899 24.52 24.52 2876 23.6114 down down correct
IMRA.US IMARA Inc 20210203 0 13.58 13.85 13.57 13.82 124600 13.82 up up correct
IMRN.US Immuron Limited 20210203 0 6.98 7.39 6.76 7.15 59600 7.15 up up correct
IMRNW.US Immuron Ltd 20210203 0 1.3501 1.4497 1.3501 1.37 5710 1.37 up up correct
IMTE.US Integrated Media Technology Limited 20210203 0 5.09 5.81 4.82 5.02 1203200 5.02 down up incorrect
IMTX.US Immatics N.V 20210203 0 10.86 11.08 10.75 10.91 149800 10.91 up up correct
IMTXW.US immatics biotechnologies GmbH 20210203 0 2.59 2.65 2.59 2.65 1550 2.65 up up correct
IMUX.US Immunic Inc 20210203 0 18.12 18.33 17.5 18.21 144800 18.21 up down incorrect
IMV.US IMV Inc 20210203 0 3.72 3.87 3.65 3.83 346100 3.83 up up correct
IMVT.US Immunovant Inc 20210203 0 26.16 28 25.31 26.87 4076600 26.87 up down incorrect
IMXI.US International Money Express Inc 20210203 0 14.78 15.08 14.46 15.05 127500 15.05 up up correct
INBK.US First Internet Bancorp 20210203 0 31.5 31.79 31.08 31.54 15728 31.3228 up down incorrect
INBKZ.US INBKZ 20210203 0 25.65 26.45 25.64 25.81 29600 24.3788 up up correct
INBX.US Inhibrx Inc 20210203 0 40 40.1 36.85 38.81 60000 38.81 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210203 0 1.7 1.9 1.7 1.9 37830 1.9 up down incorrect
INCY.US Incyte Corporation 20210203 0 93 93.81 90.8 90.97 896156 90.97 down down correct
INDB.US Independent Bank Corp 20210203 0 77.82 77.96 75.18 76.23 152613 74.4046 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210203 0 12.34 12.73 12.14 12.47 1808000 12.47 up down incorrect
INDP.US Indaptus Therapeutics Inc 20210203 0 19.08 21.72 18.4 18.52 489200 18.52 down down correct
INDT.US INDUS Realty Trust Inc 20210203 0 63.73 66 63.73 66 3000 65.5711 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20210203 0 3.64 3.75 3.57 3.7 1511000 3.7 up up correct
INFN.US Infinera Corporation 20210203 0 9.9099 9.9476 9.5 9.62 2554858 9.62 down down correct
INGN.US Inogen Inc 20210203 0 50.48 51.6973 50.1 51.47 155183 51.47 up up correct
INKAU.US KludeIn I Acquisition Corp 20210203 0 10.7 10.75 10.65 10.72 307500 10.72 up up correct
INM.US InMed Pharmaceuticals Inc 20210203 0 4.52 6.42 4.51 5.23 2450600 5.23 up up correct
INMB.US INmune Bio Inc 20210203 0 20.92 22.33 20.41 20.74 290500 20.74 down down correct
INMD.US InMode Ltd 20210203 0 64.41 66.105 63.5 65.29 1044264 32.645 up up correct
INO.US Inovio Pharmaceuticals Inc 20210203 0 14.73 15.01 13.66 14.56 22791600 14.56 down down correct
INOD.US Innodata Inc 20210203 0 5.99 6.6 5.97 6.44 503800 6.44 up up correct
INOV.US Inovalon Holdings Inc 20210203 0 25.84 26.37 25.6 25.76 534492 25.76 down down correct
INPX.US Inpixon 20210203 0 1.37 1.43 1.335 1.41 3614931 1.41 up up correct
INSE.US Inspired Entertainment Inc 20210203 0 6.15 6.38 6.14 6.25 30514 6.25 up up correct
INSG.US Inseego Corp 20210203 0 18.77 18.97 17.81 18.95 3146600 18.95 up up correct
INSM.US Insmed Incorporated 20210203 0 41.81 42.5 40.16 40.29 593500 40.29 down down correct
INTC.US Intel Corporation 20210203 0 57.8943 58.33 57.38 57.68 21893188 56.2243 down down correct
INTG.US The InterGroup Corporation 20210203 0 31.91 32.5 31.91 32.5 1200 32.5 up up correct
INTU.US Intuit Inc 20210203 0 382.68 383.68 377 380.15 807411 378.6799 down down correct
INTZ.US Intrusion Inc 20210203 0 22.5 23.51 21.52 23.3 85200 23.3 up up correct
INVA.US Innoviva Inc 20210203 0 12.35 12.62 12.11 12.45 595309 12.45 up down incorrect
INVE.US Identiv Inc 20210203 0 8.6 8.88 8.43 8.8 96000 8.8 up up correct
INVO.US INVO Bioscience Inc 20210203 0 3.14 3.153 3.11 3.11 22100 3.11 down up incorrect
INVZ.US Innoviz Technologies Ltd 20210203 0 13.25 13.3 12.81 13.07 749560 13.07 down down correct
INZY.US Inozyme Pharma Inc 20210203 0 22.31 22.66 21.38 21.53 188600 21.53 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210203 0 1.08 1.09 1.05 1.05 29500 1.05 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210203 0 61.57 62.65 61.029 61.24 914366 61.24 down down correct
IOSP.US Innospec Inc 20210203 0 91.49 93.3 90.41 92.85 87234 91.7482 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210203 0 48.06 48.15 46.3 46.73 907468 46.73 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210203 0 15.87 16.24 15.36 15.67 186900 15.67 down down correct
IPAR.US Inter Parfums Inc 20210203 0 64.32 64.85 63.22 64.23 69949 63.409 down down correct
IPDN.US Professional Diversity Network Inc 20210203 0 2.28 3.07 2.24 2.71 3691105 2.71 up up correct
IPGP.US IPG Photonics Corporation 20210203 0 234.93 235.86 228.02 228.24 202219 228.24 down down correct
IPHA.US Innate Pharma S.A 20210203 0 4.27 4.44 4.27 4.41 9100 4.41 up up correct
IPLDP.US Interstate Power and Light Company 20210203 0 26.32 26.33 26.11 26.11 6300 24.8398 down down correct
IPOF.US WT 20210203 0 15.46 15.95 15.33 15.59 7261372 15.59 up down incorrect
IPWR.US Ideal Power Inc 20210203 0 21.5 24.95 20.08 21.21 2537300 21.21 down down correct
IQ.US iQIYI Inc 20210203 0 22.22 23.12 22.1 22.82 14033800 22.82 up down incorrect
IRBT.US iRobot Corporation 20210203 0 112.08 116.61 110.6006 116.52 787158 116.52 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210203 0 9.79 9.85 9.62 9.82 18400 9.82 up up correct
IRDM.US Iridium Communications Inc 20210203 0 50.17 51.7 49.915 51.42 1074880 51.42 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210203 0 88.8 89 86.6 87 5588 87 down down correct
IRIX.US IRIDEX Corporation 20210203 0 5.37 5.46 5.12 5.17 92646 5.17 down down correct
IRMD.US IRadimed Corporation 20210203 0 25.85 26.02 25.11 26.02 45400 26.02 up up correct
IROQ.US IF Bancorp Inc 20210203 0 20 20.5 19.9 20 2870 19.6991
IRTC.US iRhythm Technologies Inc 20210203 0 177.01 179 165.05 176.49 952100 176.49 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210203 0 10.31 10.45 10.25 10.32 906109 10.32 up up correct
ISBC.US Investors Bancorp Inc 20210203 0 12.9 12.98 12.3 12.345 17747939 11.8665 down down correct
ISEE.US IVERIC bio Inc 20210203 0 5.67 5.855 5.67 5.78 469573 5.78 up up correct
ISIG.US Insignia Systems Inc 20210203 0 7.7 7.98 7.63 7.74 178800 7.74 up up correct
ISRG.US Intuitive Surgical Inc 20210203 0 754.99 757.76 744.61 745.4 510705 248.4667 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20210203 0 6.24 6.5 6.2 6.5 28700 6.5 up up correct
ISTR.US Investar Holding Corporation 20210203 0 17.43 17.43 16.78 17.04 18854 16.7877 down down correct
ISUN.US iSun Inc 20210203 0 22.15 22.22 21.21 22.17 404668 22.17 up up correct
ITCI.US Intra 20210203 0 34 35.16 34 34.91 700500 34.91 up up correct
ITHXU.US ITHAX Acquisition Corp 20210203 0 10.38 10.4 10.3 10.3 64500 10.3 down down correct
ITI.US Iteris Inc 20210203 0 6.88 6.9 5.52 6.08 1479300 6.08 down down correct
ITIC.US Investors Title Company 20210203 0 146.545 147.4 144.89 147 3126 134.338 up up correct
ITMR.US Itamar Medical Ltd 20210203 0 24.47 24.83 23.65 23.86 26600 23.86 down down correct
ITOS.US iTeos Therapeutics Inc 20210203 0 33.45 34.93 33.12 34 90800 34 up up correct
ITRI.US Itron Inc 20210203 0 94.41 96.52 94.045 96.26 360480 96.26 up up correct
ITRM.US Iterum Therapeutics plc 20210203 0 1.55 1.55 1.45 1.49 8457300 1.49 down down correct
ITRN.US Ituran Location and Control Ltd 20210203 0 19.47 19.8 19.42 19.43 28954 18.7183 down down correct
IVA.US Inventiva S.A 20210203 0 16.08 17 16.08 17 14200 17 up up correct
IVAC.US Intevac Inc 20210203 0 6.93 7.5978 6.8217 7.54 209900 7.54 up up correct
IZEA.US IZEA Worldwide Inc 20210203 0 5.42 5.46 4.85 5 3623614 5 down down correct
JACK.US Jack in the Box Inc 20210203 0 93.59 95.64 93.16 95.29 426476 93.6767 up down incorrect
JAGX.US Jaguar Health Inc 20210203 0 2.79 2.89 2.72 2.85 12117859 8.55 up up correct
JAKK.US JAKKS Pacific Inc 20210203 0 8.65 9.22 8.4 9.07 209780 9.07 up up correct
JAMF.US Jamf Holding Corp 20210203 0 37.89 38.93 37.21 38.14 483600 38.14 up up correct
JAN.US JanOne Inc 20210203 0 9.9 10.03 9.03 9.47 668500 9.47 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210203 0 152.42 166.89 146.01 151.21 4114400 151.21 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210203 0 140.97 141.21 137.805 139.05 400045 138.0701 down down correct
JBLU.US JetBlue Airways Corporation 20210203 0 14.49 15.06 14.34 15 13120210 15 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210203 0 84.15 84.15 82.515 83.47 74285 79.1846 down down correct
JCICU.US Jack Creek Investment Corp 20210203 0 10.439 10.55 10.439 10.55 60800 10.55 up up correct
JCS.US Communications Systems Inc 20210203 0 5.09 5.49 4.93 5.38 356660 3.149 up up correct
JCTCF.US Jewett 20210203 0 9.25 9.55 9.25 9.38 7300 9.38 up up correct
JD.US JD.com Inc 20210203 0 96.84 97.46 95.3 95.5 7328171 95.5 down down correct
JFIN.US Jiayin Group Inc 20210203 0 3.46 3.6 3.44 3.58 96000 3.58 up up correct
JFU.US 9F Inc 20210203 0 1.44 1.45 1.36 1.38 1735600 1.38 down down correct
JG.US Aurora Mobile Limited 20210203 0 3.67 3.85 3.66 3.82 496900 3.82 up up correct
JJSF.US J & J Snack Foods Corp 20210203 0 154.42 155.41 151.7 155.06 93241 152.6897 up up correct
JKHY.US Jack Henry & Associates Inc 20210203 0 151.91 152.1 149.17 149.44 374339 147.6799 down down correct
JMPNZ.US JMPNZ 20210203 0 24.14 24.15 24.118 24.118 1200 22.9029 down down correct
JNCE.US Jounce Therapeutics Inc 20210203 0 13.22 13.428 11.99 12.67 953100 12.67 down down correct
JOBS.US 51job Inc 20210203 0 68 69.43 68 69.32 253300 69.32 up up correct
JOUT.US Johnson Outdoors Inc 20210203 0 112.02 113.51 108.81 112.66 15523 111.9838 up up correct
JRJC.US China Finance Online Co. Limited 20210203 0 12.35 12.42 11.42 11.94 79700 11.94 down down correct
JRSH.US Jerash Holdings (US) Inc 20210203 0 5.69 5.82 5.6601 5.75 33635 5.5852 up down incorrect
JRVR.US James River Group Holdings Ltd 20210203 0 45.66 45.66 44.45 45.13 171621 43.5711 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210203 0 24.71 24.9279 24.71 24.74 20877 23.6379 up up correct
JUPW.US Jupiter Wellness Inc 20210203 0 6.15 7.7 6.02 6.4 2915800 6.4 up up correct
JUPWW.US Jupiter Wellness Inc 20210203 0 0.8 1.03 0.8 0.872 22011 0.872 up up correct
JVA.US Coffee Holding Co. Inc 20210203 0 4.95 5.18 4.95 5.13 46800 5.13 up up correct
JYAC.US Jiya Acquisition Corp 20210203 0 10.4 10.57 10.34 10.34 17500 10.34 down down correct
JYNT.US The Joint Corp 20210203 0 34.55 35 33.5 34.64 91258 34.64 up up correct
KAIRU.US Kairos Acquisition Corp 20210203 0 10.5 10.59 10.5 10.55 177700 10.55 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20210203 0 8.58 8.94 8.41 8.66 2403700 8.66 up up correct
KALU.US Kaiser Aluminum Corporation 20210203 0 92.52 93.94 89.64 93.85 88179 92.6811 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210203 0 15.13 15.595 14.7 15.09 101879 15.09 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210203 0 14.2801 17.0401 14.2801 16.3201 56485 16.3201 up up correct
KBAL.US Kimball International Inc 20210203 0 13 13.075 12.69 12.98 202622 12.5929 down down correct
KBNT.US Kubient Inc 20210203 0 5.75 5.98 5.66 5.94 445100 5.94 up up correct
KBNTW.US Kubient Inc 20210203 0 2.1 2.4 2.02 2.1 95910 2.1
KBSF.US KBS Fashion Group Limited 20210203 0 3.99 4.6 3.99 4.36 585500 4.36 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210203 0 62.24 62.24 56.52 59.16 1713900 59.16 down down correct
KDMN.US Kadmon Holdings Inc 20210203 0 5.12 5.17 4.96 4.98 2271700 4.98 down up incorrect
KDNY.US Chinook Therapeutics Inc 20210203 0 16.12 16.208 15.32 15.75 91700 15.75 down down correct
KDP.US Keurig Dr Pepper Inc 20210203 0 31.8622 32.21 31.36 31.92 3796708 31.92 up up correct
KE.US Kimball Electronics Inc 20210203 0 19.89 20.185 19.4501 19.77 90286 19.77 down up incorrect
KELYA.US Kelly Services Inc 20210203 0 19.82 20.05 19.2 19.99 119878 19.8861 up up correct
KELYB.US Kelly Services Inc 20210203 0 19.45 19.5699 19.45 19.46 981 19.4145 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20210203 0 13.12 13.4 12.86 12.9 9300 12.9 down down correct
KERN.US Akerna Corp 20210203 0 7.36 7.47 6.63 6.82 8990800 6.82 down down correct
KERNW.US Akerna Corp 20210203 0 1.9 1.95 1.7499 1.8897 101453 1.8897 down down correct
KFFB.US Kentucky First Federal Bancorp 20210203 0 6.4 6.459 6.35 6.44 3010 6.1723 up up correct
KFRC.US Kforce Inc 20210203 0 42.97 43.82 42.53 43.76 100385 43.0725 up up correct
KHC.US The Kraft Heinz Company 20210203 0 33.27 33.27 32.77 33.01 4327301 31.6638 down down correct
KIDS.US OrthoPediatrics Corp 20210203 0 46.86 48.48 46.08 48.08 123600 48.08 up down incorrect
KINS.US Kingstone Companies Inc 20210203 0 7.03 7.23 7.03 7.23 6594 7.0576 up up correct
KINZU.US KINS Technology Group Inc 20210203 0 10.69 10.7 10.49 10.645 147700 10.645 down down correct
KIRK.US Kirkland's Inc 20210203 0 26.15 29.09 25.581 27.82 997364 27.82 up up correct
KLAC.US KLA Corporation 20210203 0 301.6 301.6 285.54 286.3 1279883 283.0073 down down correct
KLAQU.US KL Acquisition Corp 20210203 0 10.54 10.54 10.4 10.4 60200 10.4 down down correct
KLDO.US Kaleido Biosciences Inc 20210203 0 12.54 13.49 12.16 13.34 182400 13.34 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210203 0 38.95 39.12 36.8393 37.28 574512 36.8844 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210203 0 10.14 11.37 10.14 11.22 177900 11.22 up down incorrect
KMDA.US Kamada Ltd 20210203 0 7.15 7.85 7.1 7.63 1219700 7.63 up up correct
KMPH.US KemPharm Inc 20210203 0 6.59 6.85 6.52 6.6 3451487 6.6 up up correct
KNDI.US Kandi Technologies Group Inc 20210203 0 8.61 8.93 8.43 8.73 3956200 8.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210203 0 21.63 22.18 20.93 21.17 347500 21.17 down down correct
KNSL.US Kinsale Capital Group Inc 20210203 0 188.512 188.95 182.61 184.93 175934 184.5776 down up incorrect
KNTE.US Kinnate Biopharma Inc 20210203 0 34.56 34.995 33.78 34.03 37515 34.03 down down correct
KOD.US Kodiak Sciences Inc 20210203 0 139.34 147.35 136.46 138.04 260600 138.04 down down correct
KOPN.US Kopin Corporation 20210203 0 6.6 7.28 6.1 6.4 8633700 6.4 down up incorrect
KOR.US Corvus Gold Inc 20210203 0 2.32 2.34 2.22 2.27 158046 2.27 down down correct
KORE.US WT 20210203 0 1.69 1.96 1.66 1.81 82820 1.81 up down incorrect
KOSS.US Koss Corporation 20210203 0 26.75 30 23.81 25.59 7228400 25.59 down down correct
KPLT.US Katapult Holdings Inc 20210203 0 17.14 17.88 16.67 16.8 633500 16.8 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210203 0 4.6 4.6 4.05 4.07 264092 4.07 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210203 0 6.38 6.68 6.332 6.62 78800 6.62 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210203 0 14.71 15.0675 14.63 14.76 2650317 14.76 up up correct
KRBP.US Kiromic BioPharma Inc 20210203 0 8.98 9.35 8.9 9.028 17100 9.028 up up correct
KRKR.US 36Kr Holdings Inc 20210203 0 3.69 3.94 3.69 3.77 414400 3.77 up down incorrect
KRMD.US Repro Med Systems Inc 20210203 0 4.12 4.32 4.12 4.18 468108 4.18 up up correct
KRNLU.US Kernel Group Holdings Inc 20210203 0 10.26 10.39 10.26 10.35 11236700 10.35 up up correct
KRNT.US Kornit Digital Ltd 20210203 0 93.61 95.04 92.45 92.57 84162 92.57 down down correct
KRNY.US Kearny Financial Corp 20210203 0 10.39 10.58 10.26 10.54 283749 10.216 up up correct
KRON.US Kronos Bio Inc 20210203 0 28.56 29.4 27.075 28.46 104113 28.46 down down correct
KROS.US Keros Therapeutics Inc 20210203 0 58.92 61.7 56.29 57.48 79200 57.48 down down correct
KRTX.US Karuna Therapeutics Inc 20210203 0 105.41 108.85 103.77 104.1 117600 104.1 down down correct
KRUS.US Kura Sushi USA Inc 20210203 0 22.61 23.89 22.49 23.29 42900 23.29 up down incorrect
KRYS.US Krystal Biotech Inc 20210203 0 65.01 68.85 62 68.32 756900 68.32 up down incorrect
KSPN.US Kaspien Holdings Inc 20210203 0 40 42.95 37.04 40.01 22036 40.01 up up correct
KTCC.US Key Tronic Corporation 20210203 0 9.2 9.48 9.15 9.22 71600 9.22 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210203 0 27.94 28.78 27.87 28.63 689435 28.63 up up correct
KTRA.US Kintara Therapeutics Inc 20210203 0 1.69 2 1.675 1.99 1046400 1.99 up up correct
KURA.US Kura Oncology Inc 20210203 0 32.23 33.13 31.28 31.3 476400 31.3 down up incorrect
KVHI.US KVH Industries Inc 20210203 0 14.49 14.7 14.07 14.54 239060 14.54 up up correct
KXIN.US Kaixin Auto Holdings 20210203 0 3.77 3.89 3.603 3.74 3014400 3.74 down down correct
KYMR.US Kymera Therapeutics Inc 20210203 0 61.75 71.33 61.75 70.15 263200 70.15 up up correct
KZIA.US Kazia Therapeutics Limited 20210203 0 9.91 10.19 9.82 10.03 45000 10.03 up up correct
KZR.US Kezar Life Sciences Inc 20210203 0 5.3 5.36 5.14 5.27 185800 5.27 down down correct
LAKE.US Lakeland Industries Inc 20210203 0 30.67 32.4 30.48 31.69 336230 31.69 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210203 0 84.67 85.845 84.2 85.5 452390 82.3762 up up correct
LANC.US Lancaster Colony Corporation 20210203 0 176.66 179.32 175.61 179.03 88925 175.8974 up down incorrect
LAND.US Gladstone Land Corporation 20210203 0 16.53 16.6551 16.15 16.59 191752 16.2379 up up correct
LANDM.US Gladstone Land Corporation 20210203 0 25.845 25.99 25.845 25.99 1000 24.8268 up up correct
LANDO.US Gladstone Land Corporation 20210203 0 25.3 25.37 25.15 25.16 50000 23.8512 down down correct
LARAX.US LARAX 20210203 0 10.67 10.67 10.67 10.67 0 10.1404
LARK.US Landmark Bancorp Inc 20210203 0 24.7524 24.7524 23.9905 24.4476 19346 22.574 down down correct
LASR.US nLIGHT Inc 20210203 0 33.5 33.68 30.83 31.53 305700 31.53 down down correct
LAUR.US Laureate Education Inc 20210203 0 13.7 14.11 13.7 14.03 788156 7.8894 up down incorrect
LAWS.US Lawson Products Inc 20210203 0 49.45 49.98 49.235 49.69 14324 49.69 up up correct
LAZR.US Luminar Technologies Inc 20210203 0 33.42 33.5 31.816 32.2 4728600 32.2 down up incorrect
LAZY.US Lazydays Holdings Inc 20210203 0 18.47 18.58 17.745 18.58 90500 18.58 up up correct
LBAI.US Lakeland Bancorp Inc 20210203 0 13.68 13.85 13.38 13.82 167509 13.3942 up up correct
LBC.US Luther Burbank Corporation 20210203 0 9.86 9.98 9.81 9.98 37178 9.7027 up down incorrect
LBRDA.US Liberty Broadband Corporation 20210203 0 148.76 148.76 144.41 145.51 105387 145.51 down down correct
LBRDK.US Liberty Broadband Corporation 20210203 0 150.06 150.11 146.38 147.67 1092270 147.67 down up incorrect
LBRDP.US Liberty Broadband Corporation 20210203 0 28.1 28.12 28.1 28.11 4400 26.3866 up up correct
LBTYA.US Liberty Global plc 20210203 0 24.36 24.49 24.06 24.28 1462676 24.28 down down correct
LBTYB.US Liberty Global plc 20210203 0 24 24 24 24 0 24
LBTYK.US Liberty Global plc 20210203 0 23.76 24.18 23.68 24.01 2043644 24.01 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210203 0 10.46 11.2 10.35 10.45 60200 10.45 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210203 0 10.88 11.05 10.88 10.91 5900 10.91 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210203 0 1.38 1.4499 1.36 1.3999 95556 1.3999 up up correct
LCID.US Lucid Group Inc. Common Stock 20210203 0 32.35 34.5 27.575 29.49 85281235 29.49 down up incorrect
LCNB.US LCNB Corp 20210203 0 15.32 15.8 15.08 15.8 30998 15.136 up up correct
LCRDX.US LCRDX 20210203 0 10.67 10.67 10.67 10.67 0 10.0866
LCRUX.US LCRUX 20210203 0 10.67 10.67 10.67 10.67 0 10.1386
LCUT.US Lifetime Brands Inc 20210203 0 13.68 13.85 13.27 13.36 25495 13.2506 down down correct
LCY.US Landcadia Holdings III Inc 20210203 0 10.68 10.9 10.51 10.85 3104300 10.85 up up correct
LE.US Lands' End Inc 20210203 0 28.27 31.9 28.27 31.38 232146 31.38 up up correct
LECO.US Lincoln Electric Holdings Inc 20210203 0 116.94 116.94 115.18 115.85 140682 114.0268 down down correct
LEDS.US SemiLEDs Corporation 20210203 0 4 4.15 3.81 3.99 70000 3.99 down up incorrect
LEE.US Lee Enterprises Incorporated 20210203 0 1.67 1.69 1.53 1.61 581998 16.1 down down correct
LEGH.US Legacy Housing Corporation 20210203 0 14.99 15.2 14.797 15.03 72300 15.03 up up correct
LEGN.US Legend Biotech Corporation 20210203 0 27.94 28.8 27.25 27.92 476400 27.92 down down correct
LEGOU.US Legato Merger Corp 20210203 0 10.57 10.65 10.53 10.54 246400 10.54 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210203 0 58.2 58.2 58.2 58.2 0 42.0544
LESL.US Leslie's Inc 20210203 0 29.92 30.28 29.064 29.47 713500 29.47 down up incorrect
LEVL.US Level One Bancorp Inc 20210203 0 20.81 21.3 20.685 21.3 65908 21.1343 up up correct
LEVLP.US Level One Bancorp Inc 20210203 0 28.196 28.196 28.196 28.196 0 26.772
LEXX.US Lexaria Bioscience Corp 20210203 0 5.01 7.793 5 7.25 3604700 7.25 up up correct
LEXXW.US Lexaria Bioscience Corp 20210203 0 2.16 3.19 2.1 2.4 399119 2.4 up up correct
LFMD.US LifeMD Inc 20210203 0 23.3 23.3021 20 22.51 1067732 22.51 down down correct
LFTR.US Lefteris Acquisition Corp 20210203 0 10.68 10.8 10.6 10.8 442100 10.8 up up correct
LFTRU.US Lefteris Acquisition Corp 20210203 0 11.24 11.645 11.24 11.44 30300 11.44 up up correct
LFTRW.US Lefteris Acquisition Corp 20210203 0 2.02 2.24 2 2.12 208200 2.12 up up correct
LFUS.US Littelfuse Inc 20210203 0 266.87 268.01 256.21 260.16 171372 258.3026 down down correct
LFVN.US LifeVantage Corporation 20210203 0 9.15 9.29 8.85 9 169500 9 down down correct
LGHL.US Lion Group Holding Ltd 20210203 0 3.37 3.6 3.27 3.43 613000 3.43 up up correct
LGHLW.US Lion Financial Group Limited 20210203 0 0.3799 0.3799 0.3402 0.3411 138924 0.3411 down down correct
LGIH.US LGI Homes Inc 20210203 0 108.73 111.34 108.73 109.44 167501 109.44 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210203 0 180.41 189.4332 165.3944 177.5 888172 177.5 down down correct
LGO.US Largo Resources Ltd 20210203 0 1.48 1.49 1.41 1.48 903175 14.8
LHCG.US LHC Group Inc 20210203 0 198.01 200.32 194.25 199.58 129004 199.58 up up correct
LI.US Li Auto Inc 20210203 0 30.09 31.09 29.58 30.73 15963314 30.73 up up correct
LIDR.US Aeye Inc 20210203 0 12.94 12.98 12.65 12.87 458500 12.87 down down correct
LIDRW.US AEye Inc 20210203 0 2.86 3 2.8 2.9 140400 2.9 up up correct
LIFE.US aTyr Pharma Inc 20210203 0 3.88 3.97 3.86 3.89 177600 3.89 up up correct
LILA.US Liberty Latin America Ltd 20210203 0 10.22 10.595 10.14 10.53 221000 10.53 up up correct
LILAK.US Liberty Latin America Ltd 20210203 0 10.17 10.35 9.95 10.245 677400 10.245 up up correct
LILM.US Lilium NV 20210203 0 13.5 14 13.28 13.43 634200 13.43 down down correct
LILMW.US Lilium Equity Warrants 20210203 0 3.75 3.75 3.4 3.73 237000 3.73 down up incorrect
LINC.US Lincoln Educational Services Corporation 20210203 0 6.04 6.22 6 6 124300 6 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210203 0 15.09 15.84 14.96 15.67 281389 15.67 up up correct
LINK.US Interlink Electronics Inc 20210203 0 9.81 9.9 8.5 9.89 9726 9.89 up down incorrect
LIQT.US LiqTech International Inc 20210203 0 8.16 8.67 8.16 8.6 240900 8.6 up up correct
LITE.US Lumentum Holdings Inc 20210203 0 90.23 90.91 87.89 88.54 2574900 88.54 down up incorrect
LIVE.US Live Ventures Incorporated 20210203 0 26.23 28.2 26.07 27.6 46300 27.6 up up correct
LIVN.US LivaNova PLC 20210203 0 66.8 67.69 61.76 65.41 225700 65.41 down down correct
LIVX.US LiveXLive Media Inc 20210203 0 4.16 4.34 4.12 4.2 760700 4.2 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210203 0 3.12 3.35 3.12 3.23 26600 3.23 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210203 0 0.961 0.961 0.96 0.96 1900 0.96 down down correct
LIZI.US Lizhi Inc 20210203 0 6.512 10.35 6.23 8.5 69260500 8.5 up down incorrect
LJAQU.US LightJump Acquisition Corporation 20210203 0 10.38 10.45 10.35 10.35 125300 10.35 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210203 0 6.78 6.94 6.52 6.71 374749 6.71 down down correct
LK.US Luckin Coffee Inc 20210203 0 0.07 0.07 0.07 0.07 94500 0.07
LKCO.US Luokung Technology Corp 20210203 0 0.622 0.65 0.618 0.63 2309700 0.63 up up correct
LKFN.US Lakeland Financial Corporation 20210203 0 60.31 61.82 59.01 60.26 93275 59.2507 down down correct
LKQ.US LKQ Corporation 20210203 0 36.35 37.03 36.22 36.84 1080321 36.6799 up up correct
LLL.US JX Luxventure Ltd 20210203 0 3.99 4.6 3.99 4.36 585481 4.36 up up correct
LLNW.US Limelight Networks Inc 20210203 0 4.37 4.49 4.27 4.35 4449000 4.35 down up incorrect
LMACU.US Liberty Media Acquisition Corporation 20210203 0 12.6 12.945 12.6 12.72 266900 12.72 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210203 0 10.38 10.4 10.25 10.37 52600 10.37 down down correct
LMAT.US LeMaitre Vascular Inc 20210203 0 46.83 48.495 45.95 48.09 159741 47.6755 up up correct
LMB.US Limbach Holdings Inc 20210203 0 14.7 15.14 14.631 14.75 51700 14.75 up up correct
LMFA.US LM Funding America Inc 20210203 0 1.77 1.89 1.76 1.86 3609852 9.3 up up correct
LMNL.US Liminal BioSciences Inc 20210203 0 4.6 4.88 4.523 4.8 556100 4.8 up down incorrect
LMNR.US Limoneira Company 20210203 0 15.62 16.02 15.48 15.6 59707 15.3189 down down correct
LMPX.US LMP Automotive Holdings Inc 20210203 0 24.2 24.49 22.75 23.37 111100 23.37 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210203 0 11.95 11.99 11.8 11.91 32946 11.408 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210203 0 25.833 26.09 25.83 25.9 9916 24.627 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210203 0 25.2264 25.2691 25.22 25.24 2553 23.8162 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210203 0 25.2504 25.3 25.245 25.2999 3492 23.8486 up up correct
LMST.US Limestone Bancorp Inc 20210203 0 13.81 14 12.43 13.89 6700 13.89 up up correct
LNDC.US Landec Corporation 20210203 0 10.79 11.03 10.79 11.01 87862 11.01 up up correct
LNSR.US LENSAR Inc 20210203 0 7.2 7.7 7.08 7.48 37900 7.48 up up correct
LNT.US Alliant Energy Corporation 20210203 0 49.4 49.94 49.04 49.11 1229041 48.0791 down down correct
LNTH.US Lantheus Holdings Inc 20210203 0 17.11 17.46 17.07 17.28 470000 17.28 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210203 0 5.32 5.3787 5.29 5.33 11115 4.9393 up up correct
LOB.US Live Oak Bancshares Inc 20210203 0 40.53 41.24 39.86 40.75 292455 40.6858 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210203 0 20.32 20.5227 19.66 19.99 223613 19.99 down down correct
LOGC.US LogicBio Therapeutics Inc 20210203 0 8.49 8.49 8.15 8.31 86400 8.31 down down correct
LOGI.US Logitech International S.A 20210203 0 110.4 110.4 108.3401 109.15 689233 108.0755 down down correct
LOOP.US Loop Industries Inc 20210203 0 10.64 10.839 10.52 10.64 114400 10.64
LOPE.US Grand Canyon Education Inc 20210203 0 88.29 89.17 87.61 88.18 329290 88.18 down down correct
LORL.US Loral Space & Communications Inc 20210203 0 26.42 28 26.32 27.83 230237 27.83 up down incorrect
LOTZ.US CarLotz Inc 20210203 0 10.35 10.44 10.2 10.28 4533200 10.28 down down correct
LOTZW.US CarLotz Inc 20210203 0 2.84 2.84 2.52 2.55 273557 2.55 down down correct
LOVE.US The Lovesac Company 20210203 0 54.97 56.31 52.802 55.83 269400 55.83 up down incorrect
LPCN.US Lipocine Inc 20210203 0 1.72 1.85 1.71 1.77 4943825 1.77 up up correct
LPLA.US LPL Financial Holdings Inc 20210203 0 113.28 117.62 113.28 115.85 595307 115.0844 up up correct
LPRO.US Open Lending Corporation 20210203 0 41.2 41.93 39.47 40.62 1955400 40.62 down down correct
LPSN.US LivePerson Inc 20210203 0 66.28 68.25 65.2 67.99 727531 67.99 up up correct
LPTH.US LightPath Technologies Inc 20210203 0 3.89 4.19 3.81 4.14 555600 4.14 up up correct
LPTX.US Leap Therapeutics Inc 20210203 0 2.37 2.48 2.362 2.42 694700 2.42 up up correct
LQDA.US Liquidia Corporation 20210203 0 2.9 2.95 2.83 2.94 1979700 2.94 up up correct
LQDT.US Liquidity Services Inc 20210203 0 20.88 21.93 20.88 21.6 231729 21.6 up up correct
LRCX.US Lam Research Corporation 20210203 0 520.1 521.49 501.475 504.33 1604896 499.7761 down down correct
LRFC.US Logan Ridge Finance Corp 20210203 0 14.99 14.99 14.56 14.71 15455 14.71 down down correct
LRMR.US Larimar Therapeutics Inc 20210203 0 19 20.3999 17.16 19.66 228667 19.66 up up correct
LSBK.US Lake Shore Bancorp Inc 20210203 0 13.5 13.5 13.5 13.5 737 13.0286
LSCC.US Lattice Semiconductor Corporation 20210203 0 44.14 44.73 42.35 42.56 896640 42.56 down down correct
LSEA.US Landsea Homes Corporation 20210203 0 9.18 9.47 9.14 9.365 37600 9.365 up up correct
LSEAW.US Landsea Homes Corporation 20210203 0 0.3 0.31 0.275 0.276 613450 0.276 down up incorrect
LSTR.US Landstar System Inc 20210203 0 144.19 144.57 142.04 143.78 353554 142.9801 down down correct
LSXMA.US The Liberty SiriusXM Group 20210203 0 43.6 44.28 42.96 44 855200 44 up up correct
LSXMB.US The Liberty SiriusXM Group 20210203 0 44.17 44.17 44.17 44.17 0 44.17
LSXMK.US The Liberty SiriusXM Group 20210203 0 43.1 43.895 42.75 43.45 682500 43.45 up up correct
LTAFX.US Altst Strgs Fd A 20210203 0 5.62 5.62 5.62 5.62 0 5.5291
LTBR.US Lightbridge Corporation 20210203 0 6.8 7.47 6.75 7.23 228200 7.23 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210203 0 5.37 5.37 5.37 5.37 0 5.2742
LTCH.US Latch Inc 20210203 0 16.92 18.24 16.92 17.68 2236197 17.68 up up correct
LTCHW.US Latch Inc 20210203 0 5.2 5.42 4.84 5.29 256600 5.29 up up correct
LTIFX.US LTIFX 20210203 0 5.66 5.66 5.66 5.66 0 5.66
LTRN.US Lantern Pharma Inc 20210203 0 15.68 15.78 15.1 15.73 141400 15.73 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210203 0 4.45 4.805 4.43 4.7 1059075 4.7 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210203 0 32.418 32.418 31.7 31.7 700 31.7 down down correct
LTRX.US Lantronix Inc 20210203 0 4.4 4.61 4.4 4.55 165900 4.55 up up correct
LULU.US Lululemon Athletica Inc 20210203 0 344.99 345 331.52 332.39 1367915 332.39 down down correct
LUMO.US Lumos Pharma Inc 20210203 0 17.22 18.63 17.22 18.1 10500 18.1 up up correct
LUNA.US Luna Innovations Incorporated 20210203 0 11.08 11.15 10.78 10.88 129900 10.88 down down correct
LUNG.US Pulmonx Corporation 20210203 0 58.32 58.785 57 58.38 62000 58.38 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210203 0 11.33 11.92 11.25 11.71 198600 11.71 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210203 0 12.25 12.68 12 12.4 33300 12.4 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210203 0 2.78 2.7999 2.444 2.75 45300 2.75 down down correct
LVO.US LiveOne Inc 20210203 0 4.16 4.34 4.12 4.2 760700 4.2 up up correct
LVOX.US LiveVox Holding Inc 20210203 0 10.4 10.4 10.21 10.35 487800 10.35 down down correct
LWAY.US Lifeway Foods Inc 20210203 0 6 6.17 5.93 6.09 11300 6.09 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210203 0 1.9 1.9 1.78 1.85 288600 1.85 down down correct
LX.US LexinFintech Holdings Ltd 20210203 0 8.2 9.79 8.2 9.71 6439530 9.71 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210203 0 8.51 8.9 8.5 8.9 1800 8.9 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210203 0 9.11 9.43 8.38 8.62 3565900 8.62 down down correct
LYFT.US Lyft Inc 20210203 0 47.89 49.74 47.21 49.41 5047200 49.41 up down incorrect
LYL.US Dragon Victory International Limited 20210203 0 2.465 2.544 2.379 2.41 81600 2.41 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210203 0 10.96 11.152 10.68 10.86 23600 10.86 down down correct
LYTS.US LSI Industries Inc 20210203 0 9.63 9.73 9.575 9.65 80938 9.477 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20210203 0 7.18 7.4 6.93 7.01 48200 7.01 down down correct
MACU.US Mallard Acquisition Corp 20210203 0 10.21 10.3 10.21 10.29 32500 10.29 up up correct
MACUU.US Mallard Acquisition Corp 20210203 0 10.75 10.75 10.53 10.53 700 10.53 down down correct
MACUW.US Mallard Acquisition Corp 20210203 0 0.87 0.89 0.81 0.89 35783 0.89 up up correct
MANH.US Manhattan Associates Inc 20210203 0 125.46 132.35 114.3011 119.41 1172240 119.41 down down correct
MANT.US ManTech International Corporation 20210203 0 89.14 89.42 87.55 88.43 158868 86.719 down down correct
MAPS.US WM Technology Inc 20210203 0 21.29 22.97 20.96 21.61 1370300 21.61 up up correct
MAPSW.US WM Technology Inc 20210203 0 6.86 8.33 6.86 8.06 310421 8.06 up up correct
MAR.US Marriott International Inc 20210203 0 122 124.77 121.85 123.35 2256753 123.35 up up correct
MARA.US Marathon Digital Holdings Inc 20210203 0 23 24.96 22.8 23.67 26745800 23.67 up down incorrect
MARK.US Remark Holdings Inc 20210203 0 3.35 4 3.3 3.89 13594200 3.89 up up correct
MARPS.US Marine Petroleum Trust 20210203 0 5.23 5.76 5.1335 5.52 275051 5.2653 up up correct
MASI.US Masimo Corporation 20210203 0 265.01 265.9458 256.59 258.73 262956 258.73 down down correct
MASS.US 908 Devices Inc 20210203 0 63.89 69.99 63.5 66.32 279900 66.32 up up correct
MAT.US Mattel Inc 20210203 0 18.47 18.64 18.11 18.57 1490317 18.57 up up correct
MATW.US Matthews International Corporation 20210203 0 32.34 32.41 31.5666 32.2 104026 31.6288 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210203 0 43.61 43.88 41.15 41.87 646800 41.87 down down correct
MAYS.US J.W. Mays Inc 20210203 0 28.45 28.45 28.45 28.45 0 28.45
MBCN.US Middlefield Banc Corp 20210203 0 21.77 22.65 21.46 22.53 33480 21.8866 up up correct
MBII.US Marrone Bio Innovations Inc 20210203 0 1.97 2 1.81 1.97 1364000 1.97
MBIN.US Merchants Bancorp 20210203 0 32.56 32.78 31.25 32.21 48822 31.9306 down down correct
MBINO.US Merchants Bancorp 20210203 0 25.87 26.16 25.86 26.05 7300 24.6117 up up correct
MBINP.US Merchants Bancorp 20210203 0 26.8 27.17 26.8 27.007 1400 25.338 up up correct
MBIO.US Mustang Bio Inc 20210203 0 4.5 4.65 4.35 4.47 3963700 4.47 down down correct
MBNKP.US Medallion Bank 20210203 0 23.9 24.41 23.85 24.41 48100 22.6138 up up correct
MBOT.US Microbot Medical Inc 20210203 0 8.57 8.72 8.41 8.7 85300 8.7 up up correct
MBRX.US Moleculin Biotech Inc 20210203 0 4.98 4.99 4.6 4.68 17843850 4.68 down down correct
MBUU.US Malibu Boats Inc 20210203 0 72.83 73.67 70.745 73.44 146119 73.44 up up correct
MBWM.US Mercantile Bank Corporation 20210203 0 27.255 28.16 27.255 27.98 29378 26.9639 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210203 0 10.331 10.44 10.25 10.37 163400 10.37 up up correct
MCBC.US Macatawa Bank Corporation 20210203 0 8.48 8.49 8.34 8.45 89491 8.149 down down correct
MCBS.US MetroCity Bankshares Inc 20210203 0 14.47 14.69 14.28 14.6 33000 14.5088 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210203 0 11.38 11.38 11.38 11.38 0 10.7695
MCFE.US McAfee Corp 20210203 0 21.06 21.65 20.25 20.47 703000 17.2704 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210203 0 26.2 26.59 25.259 26.53 107500 26.53 up up correct
MCHP.US Microchip Technology Incorporated 20210203 0 142.82 144.47 139.62 139.87 4960804 69.159 down down correct
MCHX.US Marchex Inc 20210203 0 2.87 3.04 2.87 2.98 91500 2.98 up up correct
MCMJ.US Merida Merger Corp. I 20210203 0 10.57 10.75 10.5 10.75 450200 10.75 up up correct
MCMJW.US Merida Merger Corp. I 20210203 0 1.88 2.15 1.88 1.955 215740 1.955 up up correct
MCRB.US Seres Therapeutics Inc 20210203 0 26.6 27.49 25.75 25.75 797883 25.75 down down correct
MCRI.US Monarch Casino & Resort Inc 20210203 0 55.37 56.39 54.735 55.75 48616 55.75 up up correct
MDB.US MongoDB Inc 20210203 0 405.01 419.94 391.94 395.83 708800 395.83 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210203 0 110 113.55 110 111.13 125200 111.13 up up correct
MDGS.US Medigus Ltd 20210203 0 3.03 3.27 3.02 3.15 3030600 3.15 up down incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210203 0 1.02 1.0804 1.01 1.05 5127 1.05 up up correct
MDIA.US MediaCo Holding Inc 20210203 0 3.56 3.625 3.46 3.55 18600 3.55 down up incorrect
MDJH.US MDJM Ltd 20210203 0 4.79 4.79 4.6 4.61 11000 4.61 down down correct
MDLZ.US Mondelez International Inc 20210203 0 55.84 55.94 55.19 55.28 7583064 54.1034 down down correct
MDNA.US Medicenna Therapeutics Corp 20210203 0 4.41 4.45 4 4.1 293100 4.1 down down correct
MDRR.US Medalist Diversified REIT Inc 20210203 0 2.32 2.49 2.29 2.41 233876 2.3335 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210203 0 21.98 21.98 21.98 21.98 0 20.6394
MDRX.US Allscripts Healthcare Solutions Inc 20210203 0 16.73 16.93 16.32 16.665 2730140 16.665 down up incorrect
MDVL.US Medavail Holdings Inc 20210203 0 13 14.36 12.81 13.08 294800 13.08 up up correct
MDWD.US MediWound Ltd 20210203 0 5.01 5.19 5.01 5.15 94939 5.15 up up correct
MDWT.US Midwest Holding Inc 20210203 0 54.08 54.5 52.75 53.15 13800 53.15 down up incorrect
MDXG.US MiMedx Group Inc 20210203 0 9.99 10.01 9.51 9.93 359689 9.93 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210203 0 13.3 13.88 13.26 13.47 1782729 13.47 up up correct
MEDP.US Medpace Holdings Inc 20210203 0 143.83 144.7 140.58 143.27 205600 143.27 down down correct
MEDS.US TRxADE HEALTH Inc 20210203 0 6.28 6.28 5.942 6.2 85600 6.2 down down correct
MEIP.US MEI Pharma Inc 20210203 0 3.51 3.54 3.4 3.45 639500 3.45 down down correct
MELI.US MercadoLibre Inc 20210203 0 1932.12 1932.12 1863.27 1870.52 319644 1870.52 down down correct
MEOH.US Methanex Corporation 20210203 0 33.82 34.29 33.24 34.06 368184 33.7772 up up correct
MERC.US Mercer International Inc 20210203 0 11.94 12.27 11.6724 12.25 147403 11.9956 up up correct
MESA.US Mesa Air Group Inc 20210203 0 6.65 6.97 6.61 6.92 575400 6.92 up up correct
MESO.US Mesoblast Limited 20210203 0 9.61 9.66 9.45 9.6 170700 9.6 down down correct
METC.US Ramaco Resources Inc 20210203 0 3.12 3.23 3.11 3.11 47300 3.11 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20210203 0 1.85 1.97 1.83 1.9 2211400 1.9 up down incorrect
METXW.US Meten EdtechX Education Group Ltd 20210203 0 0.245 0.26 0.245 0.2477 12581 0.2477 up up correct
MFH.US Mercurity Fintech Holding Inc 20210203 0 4.1 4.344 3.855 4.08 616100 4.08 down up incorrect
MFIN.US Medallion Financial Corp 20210203 0 6.64 6.72 6.45 6.72 40627 6.72 up down incorrect
MGEE.US MGE Energy Inc 20210203 0 64.26 64.44 63.8205 64.24 116086 62.9283 down up incorrect
MGI.US MoneyGram International Inc 20210203 0 8 8.31 7.54 8.22 3722200 8.22 up up correct
MGIC.US Magic Software Enterprises Ltd 20210203 0 16.37 16.63 16.22 16.22 64985 15.8329 down down correct
MGLN.US Magellan Health Inc 20210203 0 93.7 94.82 93.56 94.66 304154 94.66 up up correct
MGNI.US Magnite Inc 20210203 0 41.1 42.2 40.36 41.28 2752061 41.28 up up correct
MGNX.US MacroGenics Inc 20210203 0 22.46 23.94 22.46 23.13 564000 23.13 up up correct
MGPI.US MGP Ingredients Inc 20210203 0 60.07 62.36 57.92 62.12 171277 61.6796 up up correct
MGRC.US McGrath RentCorp 20210203 0 72.97 73.88 71.6375 72.97 104798 71.7645
MGTA.US Magenta Therapeutics Inc 20210203 0 9.64 10.07 9.53 9.86 444300 9.86 up up correct
MGTX.US MeiraGTx Holdings plc 20210203 0 15.98 16.27 15.78 15.9 88200 15.9 down down correct
MGYR.US Magyar Bancorp Inc 20210203 0 10.5 10.955 10.48 10.955 591 8.8781 up up correct
MHLD.US Maiden Holdings Ltd 20210203 0 2.44 2.44 2.32 2.35 167800 2.35 down down correct
MICT.US MICT Inc 20210203 0 2.1 2.24 2.07 2.23 471200 2.23 up up correct
MIDD.US The Middleby Corporation 20210203 0 136.03 137.14 134.72 134.84 1160678 134.84 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210203 0 0.299 0.3 0.2686 0.27 20400 0.27 down down correct
MILE.US Metromile Inc 20210203 0 17.48 18.37 17.11 17.95 956300 17.95 up up correct
MILEW.US Metromile Inc 20210203 0 5.25 5.44 5.13 5.31 115301 5.31 up up correct
MIME.US Mimecast Limited 20210203 0 44.5 45.195 42.11 42.4 1614900 42.4 down down correct
MIND.US MIND Technology Inc 20210203 0 2.14 2.2 2.14 2.16 39200 2.16 up up correct
MINDP.US MIND Technology Inc 20210203 0 22.89 22.95 22.5301 22.75 3197 21.2707 down down correct
MINM.US Minim Inc. Common Stock 20210203 0 3.25 3.45 3.25 3.41 2200 3.41 up up correct
MIR.US WT 20210203 0 3.54 3.85 3.525 3.8 244664 3.8 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210203 0 19.08 19.79 18.76 19 74800 19 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210203 0 8.26 8.99 8.084 8.85 220400 8.85 up up correct
MITK.US Mitek Systems Inc 20210203 0 15.2 15.73 15.01 15.15 2795700 15.15 down down correct
MITO.US Stealth BioTherapeutics Corp 20210203 0 1.68 1.715 1.63 1.7 285400 1.7 up up correct
MKD.US Molecular Data Inc 20210203 0 1.19 1.22 1.15 1.17 3791100 1.17 down down correct
MKSI.US MKS Instruments Inc 20210203 0 168.81 168.81 159.76 161.36 381361 160.7211 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210203 0 10.54 10.79 10.47 10.54 114390 10.54
MKTX.US MarketAxess Holdings Inc 20210203 0 580.57 587.89 562.21 563.81 265427 560.6315 down down correct
MKTY.US Mechanical Technology Incorporated 20210203 0 3.92 4.13 3.26 3.59 61200 3.59 down down correct
MLAB.US Mesa Laboratories Inc 20210203 0 281.65 282.64 272.65 282 29286 281.3459 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210203 0 10.25 10.5 10.24 10.33 71300 10.33 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210203 0 11.01 11.14 11.01 11.01 16500 11.01
MLACW.US Malacca Straits Acquisition Company Limited 20210203 0 1.44 1.46 1.3497 1.45 36605 1.45 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210203 0 16.37 16.72 16.285 16.48 2426101 16.48 up up correct
MLHR.US Herman Miller Inc 20210203 0 36.68 36.9 35.44 36.82 408291 36.3436 up up correct
MLKN.US MillerKnoll Inc 20210203 0 36.68 36.9 35.44 36.82 408291 36.1812 up up correct
MLVF.US Malvern Bancorp Inc 20210203 0 16.07 16.2 15.95 16.11 2600 16.11 up up correct
MMAT.US Meta Materials Inc 20210203 0 3.58 3.68 3.44 3.56 2864050 3.56 down down correct
MMLP.US Martin Midstream Partners L.P 20210203 0 1.76 1.8 1.7122 1.75 262707 1.7354 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210203 0 2 2.01 1.95 1.995 38900 1.995 down down correct
MMSI.US Merit Medical Systems Inc 20210203 0 55.91 55.91 54.75 55.12 168486 55.12 down down correct
MMYT.US MakeMyTrip Limited 20210203 0 30.69 32.14 30.31 31.58 382150 31.58 up down incorrect
MNDO.US MIND C.T.I. Ltd 20210203 0 2.59 2.6074 2.55 2.6 43534 2.3861 up down incorrect
MNDT.US Mandiant Inc. 20210203 0 21.56 21.7 20 20.07 12157730 20.07 down down correct
MNKD.US MannKind Corporation 20210203 0 4 5.31 3.9 5.12 22698500 5.12 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210203 0 3.31 3.48 3.19 3.38 4842990 3.38 up down incorrect
MNOV.US MediciNova Inc 20210203 0 5.92 6.09 5.85 6.07 155100 6.07 up up correct
MNPR.US Monopar Therapeutics Inc 20210203 0 7.58 8.24 7.58 8.08 142400 8.08 up up correct
MNRO.US Monro Inc 20210203 0 60.5 61.2 59.14 60.5 200405 59.5195
MNSB.US MainStreet Bancshares Inc 20210203 0 17.52 17.64 17.11 17.2 30000 17.2 down down correct
MNSBP.US MainStreet Bancshares Inc 20210203 0 26.009 26.009 26.009 26.009 500 24.2566
MNST.US Monster Beverage Corporation 20210203 0 90.21 91.14 89.25 90.41 1296561 90.41 up down incorrect
MNTK.US Montauk Renewables Inc 20210203 0 10.39 11.41 10.16 11.4 311200 11.4 up up correct
MNTS.US Momentus Inc 20210203 0 23.72 24.76 23.52 23.96 817573 23.96 up up correct
MNTSW.US Momentus Inc 20210203 0 8.25 9 8.2 8.52 102324 8.52 up up correct
MNTV.US Momentive Global Inc 20210203 0 26.27 26.37 25.59 25.95 616700 25.95 down down correct
MNTX.US Manitex International Inc 20210203 0 6.08 6.16 5.82 6.16 62700 6.16 up up correct
MODV.US ModivCare Inc 20210203 0 162.92 167.62 160.61 166.49 56300 166.49 up up correct
MOFG.US MidWestOne Financial Group Inc 20210203 0 26.71 26.71 25.99 26.49 34453 25.7111 down down correct
MOGO.US Mogo Inc 20210203 0 4.4 4.83 4.33 4.65 1319500 4.65 up up correct
MOHO.US ECMOHO Limited 20210203 0 2.3 2.43 2.281 2.395 122500 2.395 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210203 0 22.75 23.55 22.55 23.55 107707 23.55 up up correct
MOMO.US Momo Inc 20210203 0 16.52 17.68 16.49 17.56 7046199 16.8487 up up correct
MONCU.US Monument Circle Acquisition Corp 20210203 0 10.33 10.4 10.33 10.35 41100 10.35 up down incorrect
MOR.US MorphoSys AG 20210203 0 29.43 29.44 29 29.11 11800 29.11 down down correct
MORF.US Morphic Holding Inc 20210203 0 37.41 38.9 37.375 38.57 313200 38.57 up up correct
MORN.US Morningstar Inc 20210203 0 242.67 244.465 239.18 241.07 66431 240.1736 down down correct
MOSY.US MoSys Inc 20210203 0 3.24 3.5 3.2259 3.25 225127 3.25 up up correct
MOTN.US Motion Acquisition Corp 20210203 0 10.49 11.75 10.36 10.9 57000 10.9 up up correct
MOTNU.US Motion Acquisition Corp 20210203 0 10.91 10.99 10.81 10.81 16700 10.81 down down correct
MOTNW.US Motion Acquisition Corp 20210203 0 1.9 1.9 1.8 1.8 20000 1.8 down up incorrect
MOTS.US Motus GI Holdings Inc 20210203 0 1.43 1.45 1.38 1.42 1722200 1.42 down down correct
MOXC.US Moxian Inc 20210203 0 1.84 1.92 1.83 1.86 186000 1.86 up up correct
MPAA.US Motorcar Parts of America Inc 20210203 0 22.78 24.23 22.78 24.06 70200 24.06 up up correct
MPB.US Mid Penn Bancorp Inc 20210203 0 22.24 22.45 21.875 22.45 12950 21.8051 up up correct
MPWR.US Monolithic Power Systems Inc 20210203 0 375.54 379.495 363.929 366.02 356084 363.9045 down down correct
MRAM.US Everspin Technologies Inc 20210203 0 5.345 5.41 5.2 5.23 218600 5.23 down down correct
MRBK.US Meridian Corporation 20210203 0 20.9 21.32 20.8498 21.32 33049 20.0706 up up correct
MRCC.US Monroe Capital Corporation 20210203 0 8.77 8.82 8.7 8.76 65905 7.9882 down down correct
MRCY.US Mercury Systems Inc 20210203 0 76.65 76.65 69.03 70.79 1520579 70.79 down down correct
MREO.US Mereo BioPharma Group plc 20210203 0 2.89 2.93 2.75 2.78 530500 2.78 down up incorrect
MRIN.US Marin Software Incorporated 20210203 0 2.22 2.27 2.16 2.23 525100 2.23 up up correct
MRKR.US Marker Therapeutics Inc 20210203 0 1.85 2.11 1.85 2.03 611800 2.03 up up correct
MRLN.US Marlin Business Services Corp 20210203 0 14.525 14.525 13.55 13.79 18034 13.3976 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210203 0 14.05 14.13 13.54 13.72 15200 13.72 down down correct
MRNA.US Moderna Inc 20210203 0 156.6 168.39 156.4 165.86 11355915 165.86 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210203 0 13.58 14.5 13.13 13.85 626924 13.85 up up correct
MRSN.US Mersana Therapeutics Inc 20210203 0 21.02 22.23 21.02 21.65 732700 21.65 up down incorrect
MRTN.US Marten Transport Ltd 20210203 0 16.75 16.95 16.56 16.69 471141 16.0448 down up incorrect
MRTX.US Mirati Therapeutics Inc 20210203 0 196.51 203.25 193.01 197.37 391700 197.37 up up correct
MRUS.US Merus N.V 20210203 0 26.21 26.69 24.685 26.1 157400 26.1 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210203 0 35.02 35.52 32.2 32.93 699900 32.93 down down correct
MRVL.US Marvell Technology Inc 20210203 0 52.865 52.99 50.73 51.11 10115090 50.9471 down down correct
MSBI.US Midland States Bancorp Inc 20210203 0 19.32 20 19.18 19.9 100158 19.0199 up down incorrect
MSEX.US Middlesex Water Company 20210203 0 80.83 81.25 79.03 80.17 84443 79.1959 down down correct
MSFDX.US Mlt Strgy Grwt A 20210203 0 11.91 11.91 11.91 11.91 0 11.2711
MSFIX.US The Multi 20210203 0 12.16 12.16 12.16 12.16 0 11.5073
MSFT.US Microsoft Corporation 20210203 0 239.57 245.09 239.26 243 27158100 240.98 up up correct
MSFYX.US The Multi 20210203 0 11.55 11.55 11.55 11.55 0 10.9305
MSGM.US Motorsport Games Inc 20210203 0 30.3 30.3 29.25 29.33 28500 29.33 down up incorrect
MSTR.US MicroStrategy Incorporated 20210203 0 701.64 753.83 695.99 741.19 921189 741.19 up up correct
MSVB.US Mid 20210203 0 16.3 16.3 16.3 16.3 923 16.1632
MTACU.US MedTech Acquisition Corporation 20210203 0 10.78 10.98 10.78 10.9 14100 10.9 up down incorrect
MTBC.US CareCloud Inc 20210203 0 10.79 11.03 10.53 10.65 112700 10.65 down down correct
MTBCP.US CareCloud Inc 20210203 0 26.51 26.99 26.5 26.6401 23963 24.4066 up up correct
MTC.US Mmtec Inc 20210203 0 2 2.221 1.99 2.12 1442500 2.12 up up correct
MTCH.US Match Group Inc 20210203 0 146 147.9199 137.58 138.12 8964218 138.12 down down correct
MTCR.US Metacrine Inc 20210203 0 10.19 10.19 9.5 9.88 76600 9.88 down down correct
MTEM.US Molecular Templates Inc 20210203 0 13.18 13.18 12.05 12.88 446600 12.88 down down correct
MTEX.US Mannatech Incorporated 20210203 0 19 19 18.83 18.865 2205 17.66 down down correct
MTLS.US Materialise NV 20210203 0 72.99 73.09 69 69.35 391442 69.35 down down correct
MTP.US Midatech Pharma plc 20210203 0 2.25 2.95 2.22 2.58 3763700 2.58 up up correct
MTRX.US Matrix Service Company 20210203 0 12.815 12.89 12.31 12.76 116657 12.76 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210203 0 63.69 63.86 60.48 61.48 373705 61.48 down down correct
MTTR.US Matterport Inc 20210203 0 11.39 11.44 10.63 10.83 32300 10.83 down down correct
MTTRW.US Matterport Inc 20210203 0 3 3.38 3 3.38 19716 3.38 up up correct
MU.US Micron Technology Inc 20210203 0 81.85 82.53 78.97 79.11 17456045 78.9154 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20210203 0 10.34 10.34 10.19 10.26 31100 10.26 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210203 0 10.8 10.8 10.63 10.72 50500 10.72 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210203 0 1.27 1.29 1.235 1.25 115800 1.25 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210203 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210203 0 12.9 13.39 12.86 13.03 378300 13.03 up up correct
MVBF.US MVB Financial Corp 20210203 0 22.76 23.14 22.55 23.14 10815 22.8392 up up correct
MVIS.US MicroVision Inc 20210203 0 8.05 9.84 8 9.26 33647000 9.26 up up correct
MVST.US Microvast Holdings Inc 20210203 0 21.67 23 20.88 21.38 4052200 21.38 down down correct
MYFW.US First Western Financial Inc 20210203 0 18.27 18.42 18.13 18.36 6900 18.36 up down incorrect
MYGN.US Myriad Genetics Inc 20210203 0 29.72 31 28.67 29.23 2186328 29.23 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210203 0 2.73 2.75 2.62 2.7 214508 5.4 down down correct
MYPS.US Playstudios Inc 20210203 0 11.6 11.69 11.16 11.25 2062200 11.25 down down correct
MYPSW.US MYPSW 20210203 0 2.95 2.99 2.6 2.625 240300 2.625 down up incorrect
MYRG.US MYR Group Inc 20210203 0 58.73 59.175 56.81 56.98 109217 56.98 down down correct
MYSZ.US My Size Inc 20210203 0 1.47 1.48 1.38 1.42 544400 1.42 down down correct
NAACU.US North Atlantic Acquisition Corporation 20210203 0 10.459 10.51 10.45 10.5 249000 10.5 up up correct
NAII.US Natural Alternatives International Inc 20210203 0 14.21 14.75 13.58 14.63 41200 14.63 up up correct
NAKD.US Naked Brand Group Limited 20210203 0 1.01 1.47 0.95 1.22 25768248 18.3 up up correct
NAOV.US NanoVibronix Inc 20210203 0 1.41 1.45 1.27 1.37 6965200 1.37 down down correct
NARI.US Inari Medical Inc 20210203 0 104.4 105.75 100.16 103.97 238900 103.97 down down correct
NATH.US Nathan's Famous Inc 20210203 0 58.13 60.25 57.3 59.94 11263 58.6592 up up correct
NATI.US National Instruments Corporation 20210203 0 42.38 42.49 41.45 41.66 614394 40.6019 down down correct
NATR.US Nature's Sunshine Products Inc 20210203 0 17.57 17.6 16.18 16.44 108063 15.5697 down down correct
NAUT.US Nautilus Biotechnology Inc 20210203 0 11.24 11.6548 11.11 11.2 12232 11.2 down down correct
NAVI.US Navient Corporation 20210203 0 11.72 12.01 11.68 11.97 1794656 11.5418 up up correct
NBEV.US NewAge Inc 20210203 0 3.07 3.29 3.06 3.2 3094000 3.2 up up correct
NBIX.US Neurocrine Biosciences Inc 20210203 0 113.1 115.495 112.34 112.68 406036 112.68 down down correct
NBN.US Northeast Bank 20210203 0 25.9 26.9 25.73 26.9 22700 26.8651 up up correct
NBRV.US Nabriva Therapeutics plc 20210203 0 2.7 2.85 2.65 2.85 1558093 2.85 up up correct
NBSE.US NeuBase Therapeutics Inc 20210203 0 9.38 9.87 9.27 9.75 258021 9.75 up up correct
NBTB.US NBT Bancorp Inc 20210203 0 33.6 33.79 33.12 33.66 116776 32.6767 up up correct
NBTX.US Nanobiotix S.A 20210203 0 17.694 17.95 17.25 17.31 3700 17.31 down down correct
NCBS.US Nicolet Bankshares Inc 20210203 0 70.13 70.41 68.35 70.3 23800 70.3 up up correct
NCMI.US National CineMedia Inc 20210203 0 4.12 4.2615 4.06 4.19 504765 3.9688 up down incorrect
NCNA.US NuCana plc 20210203 0 5.92 6.19 5.92 6 271200 6 up up correct
NCNO.US nCino Inc 20210203 0 72.25 73.74 71.16 72.93 682000 72.93 up up correct
NCSM.US NCS Multistage Holdings Inc 20210203 0 33.89 33.89 32.332 33.365 2700 33.365 down down correct
NCTY.US The9 Limited 20210203 0 17.61 19.49 16.52 18.5 1722500 18.5 up up correct
NDAQ.US Nasdaq Inc 20210203 0 142.28 143.1 141.02 142.16 879399 140.4593 down down correct
NDLS.US Noodles & Company 20210203 0 8.38 8.53 8.21 8.43 206727 8.43 up up correct
NDRA.US ENDRA Life Sciences Inc 20210203 0 2.16 2.3 2.12 2.27 1957500 2.27 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210203 0 0.448 0.5 0.44 0.49 17896 0.49 up down incorrect
NDSN.US Nordson Corporation 20210203 0 182.86 185.095 182.2624 183.74 321043 182.2241 up up correct
NEE.US PQ 20210203 0 56.1 56.1 53.92 54.08 23451 51.6478 down down correct
NEGG.US Newegg Commerce Inc 20210203 0 6.88 7.2 6.5 7.1 860800 7.1 up up correct
NEO.US NeoGenomics Inc 20210203 0 54.5 54.93 51.91 52.84 938625 52.84 down down correct
NEOG.US Neogen Corporation 20210203 0 81.75 81.865 79.25 80.89 225310 40.445 down down correct
NEON.US Neonode Inc 20210203 0 8.18 8.27 7.95 8.14 31300 8.14 down down correct
NEPH.US Nephros Inc 20210203 0 8.31 8.32 7.8 8.2 19300 8.2 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210203 0 2.07 2.15 1.97 2 4649900 2 down down correct
NERV.US Minerva Neurosciences Inc 20210203 0 3.3 3.43 3.29 3.38 433700 3.38 up down incorrect
NESR.US National Energy Services Reunited Corp 20210203 0 11.82 11.82 11.52 11.65 130300 11.65 down up incorrect
NESRW.US NESRW 20210203 0 1.775 1.94 1.75 1.855 14896 1.855 up up correct
NETE.US Net Element Inc 20210203 0 12.9 13.39 12.86 13.03 378300 13.03 up up correct
NEWT.US Newtek Business Services Corp 20210203 0 21.69 21.77 21.36 21.64 191236 19.4955 down down correct
NEXT.US NextDecade Corporation 20210203 0 2.37 2.4 2.33 2.33 200900 2.33 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210203 0 12.77 12.92 12.69 12.91 107343 12.5176 up down incorrect
NFE.US New Fortress Energy Inc 20210203 0 47.38 49.47 46.625 48.94 423095 48.3687 up up correct
NFLX.US Netflix Inc 20210203 0 550.17 550.48 538.243 539.45 3172288 539.45 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210203 0 27 27.46 26.12 26.4 233200 26.4 down up incorrect
NGMS.US NeoGames S.A 20210203 0 27.95 29.4 27.95 28.79 68800 28.79 up down incorrect
NH.US NantHealth Inc 20210203 0 4.49 4.76 4.41 4.61 658600 4.61 up up correct
NHTC.US Natural Health Trends Corp 20210203 0 5.75 5.97 5.75 5.97 31214 5.3882 up up correct
NICE.US NICE Ltd 20210203 0 269.65 274.96 268.03 270.55 283800 270.55 up up correct
NICHX.US NICHX 20210203 0 26.74 26.74 26.74 26.74 0 25.9454
NICK.US Nicholas Financial Inc 20210203 0 9.19 10.49 9.19 10.27 37500 10.27 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210203 0 20.94 21.67 20.14 21.44 63600 21.44 up up correct
NIU.US Niu Technologies 20210203 0 49.69 49.98 47.91 48.9 1102000 48.9 down down correct
NK.US NantKwest Inc 20210203 0 20.83 21.01 19.65 20.81 921200 20.81 down down correct
NKLA.US Nikola Corporation 20210203 0 23.09 24.98 23.01 24.43 12034600 24.43 up up correct
NKSH.US National Bankshares Inc 20210203 0 30.86 31.44 30.86 31.44 4838 30.2406 up up correct
NKTR.US Nektar Therapeutics 20210203 0 19.51 20.33 19.25 19.9 2264800 19.9 up up correct
NKTX.US Nkarta Inc 20210203 0 44.77 45.683 42.31 45.1 292900 45.1 up up correct
NLOK.US NortonLifeLock Inc 20210203 0 21.93 22 21.52 21.63 4783564 21.1947 down down correct
NLSP.US NLS Pharmaceutics AG 20210203 0 2.97 3.3 2.75 3.22 452300 3.22 up up correct
NLSPW.US NLS Pharmaceutics AG 20210203 0 0.7 0.92 0.6 0.92 230606 0.92 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210203 0 13.23 13.33 12.72 12.74 213100 12.74 down down correct
NMFC.US New Mountain Finance Corporation 20210203 0 11.63 11.84 11.61 11.82 247677 10.8042 up up correct
NMIH.US NMI Holdings Inc 20210203 0 21.64 22.04 21.265 21.38 473173 21.38 down down correct
NMMC.US North Mountain Merger Corp 20210203 0 10.9 10.93 10.725 10.75 15000 10.75 down down correct
NMMCU.US North Mountain Merger Corp 20210203 0 11.47 11.6 11.47 11.6 6900 11.6 up up correct
NMMCW.US North Mountain Merger Corp 20210203 0 1.7 1.85 1.69 1.75 44525 1.75 up up correct
NMRD.US Nemaura Medical Inc 20210203 0 5.79 7.06 5.6 6.97 918400 6.97 up down incorrect
NMRK.US Newmark Group Inc 20210203 0 7.87 8.01 7.485 7.755 1176658 7.7309 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210203 0 2.5 2.55 2.3 2.495 145400 2.495 down down correct
NMTR.US 9 Meters Biopharma Inc 20210203 0 1.485 1.84 1.43 1.76 23475000 1.76 up down incorrect
NNBR.US NN Inc 20210203 0 6.37 6.45 6.22 6.41 111425 6.41 up up correct
NNDM.US Nano Dimension Ltd 20210203 0 15.19 16.239 15.04 15.47 25622200 15.47 up up correct
NNOX.US Nano 20210203 0 71.86 71.959 67.58 68.5 1079000 68.5 down down correct
NOAC.US Natural Order Acquisition Corp 20210203 0 10.85 11.54 10.85 11.37 71100 11.37 up up correct
NOACU.US Natural Order Acquisition Corp 20210203 0 12.58 13.4 12.58 13.29 93900 13.29 up down incorrect
NOACW.US Natural Order Acquisition Corp 20210203 0 1.8 2.01 1.73 1.95 91400 1.95 up up correct
NODK.US NI Holdings Inc 20210203 0 17 17.06 16.78 17.04 12100 17.04 up down incorrect
NOTV.US Inotiv Inc 20210203 0 13.26 13.26 12.42 12.65 30040 12.65 down down correct
NOVN.US Novan Inc 20210203 0 1.2 1.24 1.17 1.21 732230 12.1 up up correct
NOVT.US Novanta Inc 20210203 0 130.7 132.28 128.09 129.07 89935 129.07 down down correct
NPA.US New Providence Acquisition Corp 20210203 0 14.77 15.98 14.51 15.03 1465700 15.03 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210203 0 10.3 10.365 10.23 10.3 863400 10.3
NRBO.US NeuroBo Pharmaceuticals Inc 20210203 0 5.3 5.3 5.06 5.15 409100 5.15 down up incorrect
NRC.US National Research Corporation 20210203 0 47.29 48.98 47.26 48.98 32885 48.459 up down incorrect
NRIM.US Northrim BanCorp Inc 20210203 0 33.37 34.48 33.37 34.47 20590 33.3104 up up correct
NRIX.US Nurix Therapeutics Inc 20210203 0 40 42 38.03 38.12 783100 38.12 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210203 0 16.1 16.1 16.1 16.1 0 15.0743
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210203 0 16.27 16.27 16.27 16.27 0 15.3414
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210203 0 16.26 16.26 16.26 16.26 0 15.2046
NRXP.US NRx Pharmaceuticals Inc 20210203 0 62.8 62.8 58.66 62.09 34900 62.09 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210203 0 13.78 13.78 12.4 12.4 180689 12.4 down down correct
NSEC.US The National Security Group Inc 20210203 0 10.61 11 10.61 11 1614 10.7614 up up correct
NSIT.US Insight Enterprises Inc 20210203 0 79.01 80.6 77.43 80.4 351293 80.4 up up correct
NSPR.US InspireMD Inc 20210203 0 10.65 11.55 9.9 10.8 1903020 10.8 up up correct
NSSC.US Napco Security Technologies Inc 20210203 0 27.21 27.68 26.43 26.43 113300 26.43 down up incorrect
NSTG.US NanoString Technologies Inc 20210203 0 77.56 78.39 73.055 73.66 426945 73.66 down down correct
NSYS.US Nortech Systems Incorporated 20210203 0 8 8.18 7.84 7.96 6300 7.96 down down correct
NTAP.US NetApp Inc 20210203 0 65.35 67.2 65.02 66.66 1844806 65.4594 up up correct
NTCT.US NetScout Systems Inc 20210203 0 29.25 29.85 29.225 29.77 347383 29.77 up up correct
NTES.US NetEase Inc 20210203 0 122.75 123.65 121.46 122.93 1525035 121.9671 up up correct
NTGR.US NETGEAR Inc 20210203 0 43.41 43.99 41.3 41.58 766238 41.58 down down correct
NTIC.US Northern Technologies International Corporation 20210203 0 14.115 14.77 13.57 13.6 8185 13.4364 down down correct
NTLA.US Intellia Therapeutics Inc 20210203 0 72 73.27 66.46 66.6 1856100 66.6 down down correct
NTNX.US Nutanix Inc 20210203 0 32.54 33.37 32.39 33.21 824500 33.21 up up correct
NTRA.US Natera Inc 20210203 0 120.37 120.8 113.65 114.64 510100 114.64 down down correct
NTRB.US Nutriband Inc. Common Stock 20210203 0 19 19 18.5 19 1346 19
NTRS.US Northern Trust Corporation 20210203 0 91.64 93.94 91.3616 93.52 820142 91.2231 up down incorrect
NTRSO.US Northern Trust Corporation 20210203 0 26.97 26.97 26.69 26.7 27000 25.5636 down up incorrect
NTUS.US Natus Medical Incorporated 20210203 0 25.12 25.27 24.625 25.12 189328 25.12
NTWK.US NetSol Technologies Inc 20210203 0 4.3 4.5 4.26 4.47 44200 4.47 up up correct
NUAN.US Nuance Communications Inc 20210203 0 47.47 48.06 46.31 48.05 2316699 48.05 up down incorrect
NURO.US NeuroMetrix Inc 20210203 0 3.87 4.21 3.82 4.02 341800 4.02 up up correct
NUVA.US NuVasive Inc 20210203 0 54.3 54.89 53.5 54.43 478572 54.43 up up correct
NUWE.US Nuwellis Inc 20210203 0 8.33 8.82 8.33 8.62 135466 8.62 up up correct
NUZE.US NuZee Inc 20210203 0 8.53 8.53 8.255 8.5 6000 8.5 down down correct
NVAX.US Novavax Inc 20210203 0 255.9 297 249.36 284.21 7607545 284.21 up up correct
NVCN.US Neovasc Inc 20210203 0 1.29 1.35 1.25 1.32 1357500 1.32 up up correct
NVCR.US NovoCure Limited 20210203 0 174.35 175.2 168.752 174.03 622800 174.03 down down correct
NVDA.US NVIDIA Corporation 20210203 0 545.44 557.27 540.66 541.22 6135232 135.1869 down down correct
NVEC.US NVE Corporation 20210203 0 66.35 66.8 64.5001 65.42 20131 62.7694 down down correct
NVEE.US NV5 Global Inc 20210203 0 91.14 91.72 89.83 91.18 40949 91.18 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210203 0 49.59 54.822 49.59 54.437 2200 54.437 up up correct
NVFY.US Nova LifeStyle Inc 20210203 0 2.87 3.0989 2.84 2.88 65456 2.88 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210203 0 1.28 1.38 1.25 1.3 7883100 1.3 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210203 0 74.88 76.34 73.77 75.48 514507 75.48 up down incorrect
NVNO.US enVVeno Medical Corp 20210203 0 9 9.4 8.97 8.99 224100 8.99 down down correct
NVNOW.US enVVeno Medical Corporation 20210203 0 0.24 0.257 0.2 0.25 128400 0.25 up up correct
NVOS.US Novo Integrated Sciences Inc 20210203 0 4.97 7 2.02 7 46466 7 up up correct
NWBI.US Northwest Bancshares Inc 20210203 0 12.96 13.11 12.86 13.05 891624 12.4955 up up correct
NWE.US NorthWestern Corporation 20210203 0 55.12 55.245 54.19 54.8 262777 52.6144 down down correct
NWFL.US Norwood Financial Corp 20210203 0 24.36 24.7263 23.0009 23.87 24125 23.1532 down down correct
NWL.US Newell Brands Inc 20210203 0 25.705 26.125 25.5 25.93 4419581 24.9884 up up correct
NWLI.US National Western Life Group Inc 20210203 0 191.98 196.7 191.07 193.8 6442 193.484 up up correct
NWPX.US Northwest Pipe Company 20210203 0 30.34 31.76 30.34 31.47 24600 31.47 up down incorrect
NWS.US News Corporation 20210203 0 19.22 19.33 19.075 19.26 397903 19.0926 up up correct
NWSA.US News Corporation 20210203 0 19.62 19.94 19.585 19.84 1751302 19.6737 up up correct
NXGN.US NextGen Healthcare Inc 20210203 0 19.71 19.8 18.95 19.66 356925 19.66 down down correct
NXPI.US NXP Semiconductors N.V 20210203 0 179.99 181.74 173.11 174.1 3272585 172.2038 down up incorrect
NXST.US Nexstar Media Group Inc 20210203 0 120 123.29 119.15 123.22 447827 120.8781 up up correct
NXTC.US NextCure Inc 20210203 0 12.18 12.81 11.97 12.57 143000 12.57 up up correct
NXTD.US Nxt 20210203 0 1.25 1.39 1.21 1.25 6259309 12.5
NXTP.US Nextplay Technologies Inc 20210203 0 2.3 2.43 2.23 2.31 283500 2.31 up up correct
NYMT.US New York Mortgage Trust Inc 20210203 0 3.9 3.94 3.86 3.89 2385212 3.5426 down down correct
NYMTM.US New York Mortgage Trust Inc 20210203 0 23 23.1399 23 23.06 20693 21.3446 up up correct
NYMTN.US New York Mortgage Trust Inc 20210203 0 23.154 23.29 23.09 23.14 19427 21.3989 down down correct
NYMTP.US New York Mortgage Trust Inc 20210203 0 23.611 24.08 23.5203 23.96 37680 22.6101 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210203 0 2.41 2.49 2.38 2.43 102600 2.43 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210203 0 19.2 19.2 19 19 6813 19 down up incorrect
OAS.US Oasis Petroleum Inc 20210203 0 40.74 43.495 40.74 41.82 152326 39.5496 up up correct
OBAS.US Optibase Ltd 20210203 0 11.16 11.16 11.16 11.16 0 11.16
OBCI.US Ocean Bio 20210203 0 12.55 12.75 12.26 12.35 29260 12.2126 down down correct
OBLG.US Oblong Inc 20210203 0 4.37 4.73 4.28 4.71 193000 4.71 up up correct
OBNK.US Origin Bancorp Inc 20210203 0 31.95 32.225 31.35 32.07 41927 31.683 up up correct
OBSV.US ObsEva SA 20210203 0 3.71 3.85 3.68 3.75 2711600 3.75 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210203 0 28 28 27.8 27.8 1200 27.1315 down down correct
OCAXU.US OCA Acquisition Corp 20210203 0 10.43 10.49 10.43 10.45 33200 10.45 up up correct
OCC.US Optical Cable Corporation 20210203 0 3.38 3.55 3.31 3.48 67200 3.48 up down incorrect
OCCI.US OFS Credit Company Inc 20210203 0 12.96 13.35 12.96 13.2 26229 11.3456 up up correct
OCCIP.US OFS Credit Company Inc 20210203 0 25.08 25.08 25.0395 25.0395 3711 23.6603 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210203 0 18.08 18.57 17.6 18.18 8629800 18.18 up up correct
OCFC.US OceanFirst Financial Corp 20210203 0 18.69 18.95 18.52 18.92 454042 18.3103 up up correct
OCFCP.US OceanFirst Financial Corp 20210203 0 27.1 27.1 27.1 27.1 0 25.8638
OCG.US Oriental Culture Holding LTD 20210203 0 4.7 4.83 4.52 4.65 605100 4.65 down down correct
OCGN.US Ocugen Inc 20210203 0 2.83 3.03 2.57 2.81 69091100 2.81 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210203 0 5.89 5.93 5.795 5.93 483668 5.4776 up up correct
OCUL.US Ocular Therapeutix Inc 20210203 0 19 19.61 18.465 18.73 703442 18.73 down down correct
OCUP.US Ocuphire Pharma Inc 20210203 0 12.48 13.812 12.48 13.31 93001 13.31 up up correct
OCX.US OncoCyte Corporation 20210203 0 5.5 5.51 5.21 5.35 675200 5.35 down down correct
ODFL.US Old Dominion Freight Line Inc 20210203 0 204.81 206 197.62 197.75 735387 197.1785 down down correct
ODP.US The ODP Corporation 20210203 0 44.41 44.92 43.08 44.65 524947 44.65 up up correct
ODT.US Odonate Therapeutics Inc 20210203 0 22.65 23.4 22.46 22.66 301700 22.66 up up correct
OEG.US Orbital Energy Group Inc 20210203 0 8.02 9.35 7.83 9.12 10804500 9.12 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210203 0 10.45 10.47 10.41 10.42 200200 10.42 down down correct
OESX.US Orion Energy Systems Inc 20210203 0 10.25 10.39 9.94 10.15 166000 10.15 down down correct
OFED.US Oconee Federal Financial Corp 20210203 0 23.2 23.44 23.2 23.44 759 23.0377 up up correct
OFIX.US Orthofix Medical Inc 20210203 0 41.14 42.45 40.63 41 49700 41 down down correct
OFLX.US Omega Flex Inc 20210203 0 181.91 182.88 173.3 173.3 8084 171.8547 down down correct
OFS.US OFS Capital Corporation 20210203 0 7.39 7.42 7.35 7.39 28441 6.7491
OFSSG.US OFS Capital Corporation 20210203 0 25.36 25.36 25.28 25.28 2100 24.1376 down down correct
OFSSI.US OFSSI 20210203 0 24.635 24.67 24.635 24.65 900 23.5864 up up correct
OGI.US OrganiGram Holdings Inc 20210203 0 2.04 2.5 2.02 2.36 54115300 2.36 up up correct
OIIM.US O2Micro International Limited 20210203 0 10.22 10.25 9.65 9.93 442600 9.93 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210203 0 6.5 6.5 6.5 6.5 100 6.4196
OKTA.US Okta Inc 20210203 0 276 277.8 270.34 276.25 978900 276.25 up down incorrect
OLB.US The OLB Group Inc 20210203 0 5.6 6.2 5.4964 5.7 72943 5.7 up up correct
OLED.US Universal Display Corporation 20210203 0 238 239.99 230.47 231.49 247645 230.5418 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210203 0 91.84 93.31 89.91 91.64 735300 91.64 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20210203 0 43.64 43.661 42 42.74 63900 42.74 down down correct
OM.US Outset Medical Inc 20210203 0 53.01 53.99 52.01 53.89 85000 53.89 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210203 0 48.56 48.7002 47.05 47.6 23933 45.7966 down down correct
OMCL.US Omnicell Inc 20210203 0 126 127.78 123.251 126.35 380851 126.35 up up correct
OMEG.US Omega Alpha SPAC 20210203 0 10.7 10.79 10.6 10.6 48500 10.6 down down correct
OMER.US Omeros Corporation 20210203 0 21.01 21.86 20.8 21.67 562911 21.67 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210203 0 8.48 8.545 8 8.1 60400 8.1 down down correct
OMP.US Oasis Midstream Partners LP 20210203 0 14.44 15.37 14.44 15.2 113126 13.788 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210203 0 4.6 4.6 4.45 4.45 600 4.45 down down correct
ON.US ON Semiconductor Corporation 20210203 0 37.03 37.46 36.29 36.9 5916531 36.9 down down correct
ONB.US Old National Bancorp 20210203 0 17.21 17.46 16.93 17.16 615435 16.6327 down up incorrect
ONCR.US Oncorus Inc 20210203 0 22.83 23.5 22.12 22.78 46600 22.78 down down correct
ONCS.US OncoSec Medical Incorporated 20210203 0 7.54 7.73 7.26 7.59 260500 7.59 up up correct
ONCT.US Oncternal Therapeutics Inc 20210203 0 6.75 6.9 6.24 6.86 1783400 6.86 up down incorrect
ONCY.US Oncolytics Biotech Inc 20210203 0 2.51 2.63 2.45 2.59 2436000 2.59 up up correct
ONDS.US Ondas Holdings Inc 20210203 0 12.58 12.8 12.318 12.65 344300 12.65 up up correct
ONEM.US 1Life Healthcare Inc 20210203 0 54.63 55.47 53 53.66 1447600 53.66 down down correct
ONEW.US OneWater Marine Inc 20210203 0 33.33 34.4 32.01 34.4 60500 32.9516 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210203 0 0.7 0.94 0.6896 0.85 12166494 12.75 up up correct
ONVO.US Organovo Holdings Inc 20210203 0 13.68 15.38 13.68 14.27 315200 14.27 up up correct
OPBK.US OP Bancorp 20210203 0 7.66 7.75 7.6 7.75 22637 7.5121 up up correct
OPCH.US Option Care Health Inc 20210203 0 19.53 20.73 19.36 19.81 2002000 19.81 up up correct
OPEN.US Opendoor Technologies Inc 20210203 0 27.41 29.911 27.04 28.61 8438000 28.61 up down incorrect
OPGN.US OpGen Inc 20210203 0 2.27 2.35 2.26 2.31 647000 2.31 up up correct
OPHC.US OptimumBank Holdings Inc 20210203 0 3.65 3.77 3.61 3.77 12900 3.77 up up correct
OPI.US Office Properties Income Trust 20210203 0 23.67 23.87 23.11 23.69 257515 22.7912 up up correct
OPINL.US Office Properties Income Trust 20210203 0 26.63 26.71 26.578 26.625 11100 25.0947 down down correct
OPK.US OPKO Health Inc 20210203 0 5.35 5.57 5.24 5.32 7549900 5.32 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210203 0 11.23 11.88 11.06 11.78 98200 11.78 up up correct
OPOF.US Old Point Financial Corporation 20210203 0 19.75 19.75 19.0505 19.52 1755 19.0897 down down correct
OPRA.US Opera Limited 20210203 0 8.48 8.88 8.36 8.88 548800 8.88 up up correct
OPRT.US Oportun Financial Corporation 20210203 0 16.85 17.19 16.45 16.57 42000 16.57 down down correct
OPRX.US OptimizeRx Corporation 20210203 0 48 49.24 47.51 47.94 131917 47.94 down down correct
OPT.US Opthea Limited 20210203 0 11.4 11.58 10.62 10.8 123281 10.8 down down correct
OPTN.US OptiNose Inc 20210203 0 4.16 4.43 4.154 4.39 399500 4.39 up up correct
ORGN.US Origin Materials Inc 20210203 0 10.93 11.16 10.93 11.14 1072063 11.14 up up correct
ORGO.US Organogenesis Holdings Inc 20210203 0 11.7 11.94 11.213 11.86 504300 11.86 up up correct
ORGS.US Orgenesis Inc 20210203 0 6.77 6.99 6.71 6.96 88100 6.96 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210203 0 30.82 32.61 30.44 31.77 129300 31.77 up up correct
ORLY.US O'Reilly Automotive Inc 20210203 0 445.01 447.97 441.37 442.48 588906 442.48 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210203 0 9.96 10.8652 9.8 10.4 2506038 10.4 up up correct
ORRF.US Orrstown Financial Services Inc 20210203 0 18.33 18.54 17.89 18.54 23629 18.106 up up correct
ORTX.US Orchard Therapeutics plc 20210203 0 6.47 6.64 6.15 6.28 1269200 6.28 down down correct
OSBC.US Old Second Bancorp Inc 20210203 0 10.44 10.64 10.35 10.61 105925 10.4858 up up correct
OSIS.US OSI Systems Inc 20210203 0 90.85 91.21 89.78 90 112300 90 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210203 0 4.26 4.54 4.26 4.35 428400 4.35 up up correct
OSPN.US OneSpan Inc 20210203 0 24.76 24.84 23.95 24.03 181020 24.03 down down correct
OSS.US One Stop Systems Inc 20210203 0 4.94 5.06 4.55 4.94 907200 4.94
OSTK.US Overstock.com Inc 20210203 0 80.969 93.87 80.165 90.68 6013263 90.68 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210203 0 10.2 10.22 10.15 10.19 150800 10.19 down down correct
OSUR.US OraSure Technologies Inc 20210203 0 14.53 14.62 14.02 14.32 724553 14.32 down down correct
OSW.US OneSpaWorld Holdings Limited 20210203 0 9.85 10.025 9.38 9.63 360800 9.63 down down correct
OTEL.US Otelco Inc 20210203 0 11.6 11.6 11.6 11.6 400 11.6
OTEX.US Open Text Corporation 20210203 0 46.77 47.16 46.2 47.06 351841 46.2464 up up correct
OTIC.US Otonomy Inc 20210203 0 5 5.02 4.55 4.7 661100 4.7 down down correct
OTLK.US Outlook Therapeutics Inc 20210203 0 1.3 1.65 1.26 1.47 29238100 1.47 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210203 0 0.2612 0.69 0.2612 0.45 154776 0.45 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210203 0 11.16 11.24 10.75 10.82 1538900 10.82 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210203 0 2.32 2.45 2.01 2.35 739549 2.35 up up correct
OTRA.US OTR Acquisition Corp 20210203 0 10.42 10.42 10.4 10.41 7600 10.41 down down correct
OTRAU.US OTR Acquisition Corp 20210203 0 10.79 10.95 10.71 10.76 3200 10.76 down down correct
OTRAW.US OTR Acquisition Corp 20210203 0 1.18 1.21 1.16 1.1899 116428 1.1899 up down incorrect
OTRK.US Ontrak Inc 20210203 0 76.61 83.27 75.63 80.13 377395 80.13 up up correct
OTRKP.US Ontrak Inc 20210203 0 24.68 24.87 24.624 24.65 40300 22.0682 down down correct
OTTR.US Otter Tail Corporation 20210203 0 40.96 41.205 40.25 41.11 118150 39.8693 up down incorrect
OVBC.US Ohio Valley Banc Corp 20210203 0 22.64 23.19 22.51 22.95 11324 22.3771 up up correct
OVID.US Ovid Therapeutics Inc 20210203 0 2.96 3.37 2.96 3.29 4997600 3.29 up up correct
OVLY.US Oak Valley Bancorp 20210203 0 15.87 16.5 15.87 16.1 6130 15.9668 up up correct
OWSCX.US OWSCX 20210203 0 20.78 20.78 20.78 20.78 0 20.1969
OXBR.US Oxbridge Re Holdings Limited 20210203 0 3.06 3.61 3.02 3.36 1293291 3.36 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210203 0 0.235 0.247 0.2175 0.2449 95716 0.2449 up up correct
OXLC.US Oxford Lane Capital Corp 20210203 0 6.82 6.95 6.7622 6.82 1154114 6.1469
OXLCM.US Oxford Lane Capital Corp 20210203 0 24.74 24.9 24.74 24.8788 3368 23.3996 up up correct
OXLCP.US Oxford Lane Capital Corp 20210203 0 23.55 23.75 23.5 23.75 12100 22.4253 up up correct
OXSQ.US Oxford Square Capital Corp 20210203 0 3.74 3.79 3.7 3.79 219324 3.4792 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210203 0 25.1686 25.335 25.1686 25.335 5349 23.7535 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210203 0 25.05 25.15 25 25.15 6600 24.0205 up up correct
OYST.US Oyster Point Pharma Inc 20210203 0 20.65 21.17 20.65 20.85 74700 20.85 up up correct
OZK.US Bank OZK 20210203 0 37.3 37.57 36.5 37.51 584142 36.7364 up up correct
OZON.US Ozon Holdings PLC 20210203 0 53 53.6 52.2 53.07 557500 53.07 up up correct
PAA.US Plains All American Pipeline L.P 20210203 0 8.72 8.85 8.56 8.6 4173456 8.1447 down down correct
PAAS.US Pan American Silver Corp 20210203 0 32.21 32.34 31.23 31.59 3143957 31.2174 down down correct
PACB.US Pacific Biosciences of California Inc 20210203 0 36.12 36.43 33.96 34.82 2855483 34.82 down down correct
PACW.US PacWest Bancorp 20210203 0 31.96 32.24 31.06 31.4 759251 30.6715 down down correct
PACXU.US Pioneer Merger Corp 20210203 0 10.76 10.88 10.65 10.84 173500 10.84 up up correct
PAE.US PAE Incorporated 20210203 0 9 9.3 8.98 9.26 231500 9.26 up up correct
PAEWW.US PAE Incorporated 20210203 0 2.25 2.25 2.25 2.25 3494 2.25
PAGP.US Plains GP Holdings L.P 20210203 0 8.86 9.1472 8.74 8.83 5454078 8.386 down up incorrect
PAHC.US Phibro Animal Health Corporation 20210203 0 20.99 22.61 20.99 21.95 146618 21.5147 up down incorrect
PAIC.US Petra Acquisition Inc 20210203 0 10.24 10.25 10.24 10.24 4800 10.24
PAICU.US Petra Acquisition Inc 20210203 0 11.475 11.475 11.05 11.09 1600 11.09 down down correct
PAICW.US Petra Acquisition Inc 20210203 0 1.02 1.06 0.9999 1 129849 1 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210203 0 2.03 2.03 2.03 2.03 200 2.03
PANA.US Panacea Acquisition Corp. II 20210203 0 10.42 10.62 10.38 10.5 429900 10.5 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210203 0 2.92 3.1099 2.82 2.87 120071 2.7822 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210203 0 387.5 389.23 374.45 377.58 1274278 377.58 down down correct
PAQCU.US Provident Acquisition Corp 20210203 0 11.4 11.45 11.17 11.25 76000 11.25 down up incorrect
PASG.US Passage Bio Inc 20210203 0 20.84 21.325 20.25 20.6 322100 20.6 down down correct
PATI.US Patriot Transportation Holding Inc 20210203 0 9 9.03 8.69 8.8 12525 6.5551 down down correct
PATK.US Patrick Industries Inc 20210203 0 68.94 70.75 68.16 70.13 77351 69.4297 up up correct
PAVM.US PAVmed Inc 20210203 0 2.14 2.14 2.05 2.11 813200 2.11 down down correct
PAVMW.US PAVmed Inc 20210203 0 0.449 0.5 0.449 0.5 2700 0.5 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20210203 0 1.05 1.16 1.05 1.08 34876 1.08 up up correct
PAX.US Patria Investments Limited 20210203 0 20.07 21.07 19.55 20.91 426500 20.0296 up up correct
PAYA.US Paya Holdings Inc 20210203 0 13.28 13.55 13.25 13.45 654100 13.45 up up correct
PAYS.US PaySign Inc 20210203 0 4.87 5.13 4.86 5.06 501900 5.06 up up correct
PAYX.US Paychex Inc 20210203 0 90.54 90.54 89.12 89.95 1516550 88.3646 down down correct
PBCT.US People's United Financial Inc 20210203 0 13.74 14.18 13.675 14.14 4514735 13.6963 up up correct
PBCTP.US People's United Financial Inc 20210203 0 28.27 28.48 28.25 28.25 10976 26.8595 down down correct
PBFS.US Pioneer Bancorp Inc 20210203 0 10.67 10.85 10.64 10.76 14400 10.76 up up correct
PBHC.US Pathfinder Bancorp Inc 20210203 0 11.9 11.9 11.9 11.9 2638 11.7436
PBIP.US Prudential Bancorp Inc 20210203 0 11.94 12.05 11.82 12.04 17501 11.8087 up up correct
PBLA.US Panbela Therapeutics Inc 20210203 0 5.7 6.17 5.451 5.78 186800 5.78 up up correct
PBPB.US Potbelly Corporation 20210203 0 5.14 5.54 5.14 5.39 107123 5.39 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210203 0 3.04 3.063 2.94 2.96 148700 2.96 down down correct
PBYI.US Puma Biotechnology Inc 20210203 0 12.23 12.72 12.23 12.5 426600 12.5 up up correct
PCAR.US PACCAR Inc 20210203 0 92.9 96.11 92.24 95.67 3260711 92.6767 up up correct
PCB.US PCB Bancorp 20210203 0 12.09 12.145 11.775 11.96 52128 11.6643 down up incorrect
PCH.US PotlatchDeltic Corporation 20210203 0 48.38 50.56 48.3 49.98 486004 45.2051 up up correct
PCOM.US Points International Ltd 20210203 0 14.47 14.47 13.95 14.02 4700 14.02 down down correct
PCRX.US Pacira BioSciences Inc 20210203 0 69.57 72.02 69.57 71.47 435950 71.47 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20210203 0 6.084 6.3 6.084 6.23 11200 6.23 up down incorrect
PCSB.US PCSB Financial Corporation 20210203 0 15.11 15.419 15.11 15.25 29002 15.0646 up up correct
PCT.US PureCycle Technologies Inc 20210203 0 18.18 19.29 18.09 19 261880 19 up up correct
PCTI.US PCTEL Inc 20210203 0 8.29 8.3 7.9107 8.21 281599 7.9528 down up incorrect
PCTY.US Paylocity Holding Corporation 20210203 0 202.84 205.91 201.4183 204.53 220343 204.53 up up correct
PCVX.US Vaxcyte Inc 20210203 0 24.8 25.42 24.05 24.15 245900 24.15 down down correct
PCYG.US Park City Group Inc 20210203 0 6.69 6.7791 6.62 6.72 52265 6.72 up up correct
PCYO.US Pure Cycle Corporation 20210203 0 11.2 11.2 10.78 10.96 71479 10.96 down down correct
PDCE.US PDC Energy Inc 20210203 0 23.33 24.6 23.2876 24.59 821485 24.1412 up up correct
PDCO.US Patterson Companies Inc 20210203 0 32.11 32.11 30.81 31.46 787473 30.6932 down down correct
PDD.US Pinduoduo Inc 20210203 0 183.69 198.88 183.5 193.11 8876600 193.11 up down incorrect
PDEX.US Pro 20210203 0 31.28 33.5 31.28 33.22 17100 33.22 up up correct
PDFS.US PDF Solutions Inc 20210203 0 21 21 20.21 20.45 92828 20.45 down down correct
PDLB.US PDL Community Bancorp 20210203 0 9.66 9.66 9.47 9.63 8800 9.63 down down correct
PDSB.US PDS Biotechnology Corporation 20210203 0 4.1 4.1 3.26 3.57 2681200 3.57 down down correct
PDSKX.US PDSKX 20210203 0 26.13 26.13 26.13 26.13 0 25.5125
PDSRX.US PDSRX 20210203 0 26.08 26.08 26.08 26.08 0 25.5115
PDSYX.US PDSYX 20210203 0 26.22 26.22 26.22 26.22 0 25.6009
PEBK.US Peoples Bancorp of North Carolina Inc 20210203 0 21.75 22.04 21.25 22.04 10455 21.4923 up up correct
PEBO.US Peoples Bancorp Inc 20210203 0 31.14 31.65 30.63 31.07 56605 29.6995 down up incorrect
PEGA.US Pegasystems Inc 20210203 0 135.5 137.42 133.43 134.68 232719 134.5485 down down correct
PENN.US Penn National Gaming Inc 20210203 0 110.15 113.17 107 109.05 3497625 109.05 down down correct
PEP.US PepsiCo Inc 20210203 0 137.75 138.95 137.07 138.02 3609640 134.1025 up up correct
PERI.US Perion Network Ltd 20210203 0 15.63 16 15.2701 15.55 875981 15.55 down down correct
PESI.US Perma 20210203 0 6.5 6.71 6.44 6.44 4700 6.44 down up incorrect
PETQ.US PetIQ Inc 20210203 0 33.79 34.82 33.45 33.74 270100 33.74 down down correct
PETS.US PetMed Express Inc 20210203 0 35.41 36.9 34.03 36.2 1093978 35.1146 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210203 0 10.55 11.95 9.21 10.6 1900 10.6 up up correct
PETZ.US TDH Holdings Inc 20210203 0 2.05 2.1 1.885 2.03 16500 2.03 down down correct
PFALX.US PFALX 20210203 0 9.39 9.39 9.39 9.39 0 9.0551
PFBC.US Preferred Bank 20210203 0 50.27 50.87 49.34 50.38 59125 49.5095 up up correct
PFC.US Premier Financial Corp 20210203 0 27.92 28.65 27.52 28.43 130089 27.4706 up up correct
PFFLX.US PFFLX 20210203 0 9.39 9.39 9.39 9.39 0 9.0668
PFG.US Principal Financial Group Inc 20210203 0 50.61 51.2 50.39 51.15 1043006 49.2731 up down incorrect
PFHD.US Professional Holding Corp 20210203 0 16.08 16.1 15.9 16.05 20700 16.05 down down correct
PFIE.US Profire Energy Inc 20210203 0 1.12 1.13 1.1 1.13 55500 1.13 up up correct
PFIN.US P&F Industries Inc 20210203 0 6.6 6.67 6 6.38 26100 6.38 down down correct
PFIS.US Peoples Financial Services Corp 20210203 0 39.19 39.46 38.53 38.68 7883 37.4115 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210203 0 9.39 9.39 9.39 9.39 0 8.8509
PFLT.US PennantPark Floating Rate Capital Ltd 20210203 0 11.55 11.55 11.24 11.42 170913 10.5276 down down correct
PFMT.US Performant Financial Corporation 20210203 0 1.15 1.18 1.1 1.16 406200 1.16 up up correct
PFSW.US PFSweb Inc 20210203 0 7.4 7.51 7.27 7.37 43800 7.37 down down correct
PFX.US Phenixfin Corporation 20210203 0 28.96 29.438 28.8 29.15 15714 29.15 up up correct
PFXNL.US PhenixFIN Corporation 20210203 0 24.95 25.15 24.75 25.15 1600 23.6765 up up correct
PGC.US Peapack 20210203 0 24.69 24.92 24.155 24.58 44020 24.4255 down up incorrect
PGEN.US Precigen Inc 20210203 0 7.85 7.94 7.3118 7.61 2375063 7.61 down down correct
PGNY.US Progyny Inc 20210203 0 48.85 49.57 47.2 47.52 739600 47.52 down down correct
PHAR.US Pharming Group NV 20210203 0 14.2 14.68 14.17 14.66 2700 14.66 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210203 0 4.11 4.2 4.08 4.16 221100 4.16 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210203 0 42.7 43.85 42.035 42.78 130000 42.78 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210203 0 3.22 3.4883 3.18 3.22 67156 3.22
PHIC.US Population Health Investment Co. Inc 20210203 0 10.55 10.7 10.5 10.55 94800 10.55
PHICU.US Population Health Investment Co. Inc 20210203 0 11.059 11.2 10.9 11.16 28800 11.16 up up correct
PHICW.US Population Health Investment Co. Inc 20210203 0 1.85 1.85 1.76 1.8 12468 1.8 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20210203 0 3.19 3.408 3.19 3.33 607200 3.33 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210203 0 0.2401 0.2971 0.2401 0.28 38294 0.28 up up correct
PHUN.US Phunware Inc 20210203 0 2.33 2.52 2.27 2.35 8475200 2.35 up up correct
PHUNW.US Phunware Inc 20210203 0 0.76 0.84 0.5058 0.774 43894 0.774 up up correct
PI.US Impinj Inc 20210203 0 58.93 59.28 57.341 58.34 690700 58.34 down down correct
PIIVX.US PIIVX 20210203 0 38.33 38.33 38.33 38.33 0 38.33
PINC.US Premier Inc 20210203 0 36.44 36.58 34.51 35.5 1040286 34.7361 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210203 0 2.71 2.87 2.66 2.86 462000 2.86 up down incorrect
PIXY.US ShiftPixy Inc 20210203 0 3.5 3.575 3.11 3.34 990100 3.34 down up incorrect
PKBK.US Parke Bancorp Inc 20210203 0 17.77 17.97 17.565 17.8 15926 17.3956 up up correct
PKOH.US Park 20210203 0 27.96 29.6 27.96 28.98 13388 28.4709 up up correct
PLAB.US Photronics Inc 20210203 0 11.95 11.95 11.6 11.73 252392 11.73 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210203 0 34.12 36.72 33.63 36.66 1392297 36.66 up up correct
PLBC.US Plumas Bancorp 20210203 0 24.79 25.005 24.5844 24.9 4892 24.5714 up up correct
PLBY.US PLBY Group Inc 20210203 0 12.73 12.8 12.37 12.63 122044 12.63 down up incorrect
PLCE.US The Children's Place Inc 20210203 0 70.52 71.43 69.39 70.86 353085 70.86 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210203 0 0.955 0.965 0.935 0.949 635400 0.949 down down correct
PLL.US Piedmont Lithium Inc 20210203 0 51.81 54.11 49.56 51.51 820500 51.51 down down correct
PLMR.US Palomar Holdings Inc 20210203 0 110.81 112.17 108.5 110.06 150400 110.06 down down correct
PLPC.US Preformed Line Products Company 20210203 0 71.34 73.5001 69.58 69.75 8368 68.928 down down correct
PLRX.US Pliant Therapeutics Inc 20210203 0 32.67 35 30.77 30.77 300034 30.77 down down correct
PLSE.US Pulse Biosciences Inc 20210203 0 35.67 37.45 32.75 36.62 422800 36.62 up up correct
PLTK.US Playtika Holding Corp 20210203 0 29 29.49 28.51 29.43 1587700 29.43 up up correct
PLUG.US Plug Power Inc 20210203 0 65.91 68.68 63.15 67.38 28055500 67.38 up up correct
PLUS.US ePlus inc 20210203 0 86.02 89.04 85.22 88.46 75843 44.23 up up correct
PLXP.US PLx Pharma Inc 20210203 0 5.9 6.94 5.52 5.94 197344 5.94 up down incorrect
PLXS.US Plexus Corp 20210203 0 80.65 80.945 79.36 80.31 111343 80.31 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210203 0 5.87 6.01 5.8 5.84 1002200 5.84 down down correct
PMAAX.US PMAAX 20210203 0 11.67 11.67 11.67 11.67 0 11.5036
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210203 0 0.019 0.0193 0.0176 0.019 5573 28.5014
PMD.US Psychemedics Corporation 20210203 0 7.14 7.419 7 7.08 49879 7.0301 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210203 0 1.59 1.67 1.55 1.59 349300 1.59
PMFLX.US PMFLX 20210203 0 11.67 11.67 11.67 11.67 0 11.4636
PMIFX.US PMIFX 20210203 0 9.68 9.68 9.68 9.68 0 9.0901
PMTS.US CPI Card Group Inc. Common Stock 20210203 0 6.45 6.8 6.3 6.3 15700 6.3 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20210203 0 34.03 35.01 33.23 33.59 111000 33.59 down down correct
PNBK.US Patriot National Bancorp Inc 20210203 0 9.92 9.92 9.92 9.92 0 9.92
PNFP.US Pinnacle Financial Partners Inc 20210203 0 70.43 70.76 69.07 70.52 353619 69.9325 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210203 0 27.52 27.52 27.32 27.34 12000 25.7394 down down correct
PNNT.US PennantPark Investment Corporation 20210203 0 5.55 5.6 5.35 5.45 410201 5.0663 down down correct
PNNTG.US PNNTG 20210203 0 25.11 25.34 25.11 25.34 8100 24.3291 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210203 0 36.39 38.65 36.3 36.66 2000 36.66 up down incorrect
PNT.US POINT Biopharma Global Inc 20210203 0 13.56 13.84 13.56 13.71 13837 13.71 up up correct
PNTG.US The Pennant Group Inc 20210203 0 54 56.34 53.343 55.38 89400 55.38 up up correct
POAI.US Predictive Oncology Inc 20210203 0 1.26 1.28 1.22 1.23 1662700 1.23 down down correct
PODD.US Insulet Corporation 20210203 0 275.64 277.1 270.01 274.4 139956 274.4 down up incorrect
POLA.US Polar Power Inc 20210203 0 17.73 22.42 17.64 21.1 3698300 21.1 up up correct
POOL.US Pool Corporation 20210203 0 360.19 361.01 352.88 354.85 322601 352.4602 down down correct
POPM.US PopMail.com Inc 20210203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210203 0 71.18 71.18 68.21 68.62 686300 68.62 down down correct
POWI.US Power Integrations Inc 20210203 0 86.23 88.94 80.2712 82.81 1024969 82.3433 down down correct
POWL.US Powell Industries Inc 20210203 0 28.91 29.82 28.18 28.73 101140 27.7317 down down correct
POWRU.US Powered Brands 20210203 0 10.51 10.63 10.47 10.61 54300 10.61 up up correct
POWW.US AMMO Inc 20210203 0 6.3 7 6.15 6.72 4019900 6.72 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20210203 0 34.89 35.88 34.79 35.78 365617 34.6549 up up correct
PPBT.US Purple Biotech Ltd 20210203 0 4.1 4.15 4.05 4.07 334500 4.07 down up incorrect
PPC.US Pilgrim's Pride Corporation 20210203 0 20.11 20.93 20.11 20.7 789500 20.7 up up correct
PPD.US PPD Inc 20210203 0 34.63 34.73 33.85 34.73 668800 34.73 up up correct
PPGHU.US Poema Global Holdings Corp 20210203 0 10.9 10.9 10.71 10.8 55300 10.8 down down correct
PPIH.US Perma 20210203 0 6.1 6.24 6.06 6.2 25500 6.2 up up correct
PPSI.US Pioneer Power Solutions Inc 20210203 0 7.85 8.8399 7.65 8.74 1111764 8.5229 up up correct
PPTA.US Midas Gold Corp. 20210203 0 7.25 7.68 7.2452 7.52 34264 7.52 up up correct
PRAA.US PRA Group Inc 20210203 0 34.06 35.27 33.85 35.16 178063 35.16 up up correct
PRAX.US Praxis Precision Medicines Inc 20210203 0 52.07 52.084 50.8 51.85 43300 51.85 down down correct
PRCH.US Porch Group Inc 20210203 0 16.1 16.26 15.3 16.08 3307200 16.08 down down correct
PRDEX.US PREDEX Funds 20210203 0 25.29 25.29 25.29 25.29 0 24.4923
PRDO.US Perdoceo Education Corporation 20210203 0 12.59 12.9 12.4 12.46 288000 12.46 down down correct
PRFT.US Perficient Inc 20210203 0 58.79 59.37 57.84 59.17 262812 59.17 up down incorrect
PRFX.US PainReform Ltd 20210203 0 4.42 4.59 4.22 4.46 95400 4.46 up up correct
PRGS.US Progress Software Corporation 20210203 0 40.54 41.57 40.02 41.48 299543 40.8568 up down incorrect
PRIM.US Primoris Services Corporation 20210203 0 30.52 31.065 30.13 30.71 195035 30.4401 up up correct
PRIVX.US Sharespost 100 Fund 20210203 0 38.03 38.03 38.03 38.03 0 38.03
PRLD.US Prelude Therapeutics Incorporated 20210203 0 74.92 75.97 72.326 75.62 37900 75.62 up up correct
PRLVX.US PRLVX 20210203 0 37.75 37.75 37.75 37.75 0 37.75
PROC.US Procaps Group S.A. Ordinary Shares 20210203 0 10.44 10.5 10.38 10.45 143200 10.45 up up correct
PROF.US Profound Medical Corp 20210203 0 25.8 25.8 24.44 25.24 101600 25.24 down down correct
PROG.US Progenity Inc 20210203 0 7.1 7.165 6.3 6.4 785000 6.4 down up incorrect
PROV.US Provident Financial Holdings Inc 20210203 0 15.63 15.76 15.41 15.5 9380 14.99 down down correct
PRPH.US ProPhase Labs Inc 20210203 0 10.85 11.25 10.69 10.92 139465 10.4057 up down incorrect
PRPL.US Purple Innovation Inc 20210203 0 37.21 37.29 34.91 36.45 592200 36.45 down down correct
PRPO.US Precipio Inc 20210203 0 2.85 3.017 2.82 2.97 530100 2.97 up up correct
PRQR.US ProQR Therapeutics N.V 20210203 0 4.9 4.93 4.77 4.795 1142400 4.795 down down correct
PRSRU.US Prospector Capital Corp 20210203 0 11.14 11.27 11.09 11.14 81600 11.14
PRTA.US Prothena Corporation plc 20210203 0 14.33 14.64 13.6501 14.16 631877 14.16 down down correct
PRTC.US PureTech Health plc 20210203 0 56 56 54 54 700 54 down down correct
PRTH.US Priority Technology Holdings Inc 20210203 0 7.75 7.92 7.45 7.91 53900 7.91 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210203 0 6.71 6.99 6.67 6.95 722100 6.95 up up correct
PRTS.US CarParts.com Inc 20210203 0 17.57 18.22 17.13 17.61 2786600 17.61 up up correct
PRVB.US Provention Bio Inc 20210203 0 14.5 14.91 14.25 14.35 952500 14.35 down down correct
PSEC.US Prospect Capital Corporation 20210203 0 6.4 6.55 6.4 6.54 2521508 6.0371 up up correct
PSHG.US Performance Shipping Inc 20210203 0 5.3 5.66 5.3 5.61 53000 5.61 up up correct
PSMT.US PriceSmart Inc 20210203 0 94.47 96.33 93.76 96.13 75075 95.4068 up up correct
PSNL.US Personalis Inc 20210203 0 42.77 43.966 39.57 39.84 888700 39.84 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210203 0 18.72 18.72 18.72 18.72 0 18.1138
PSTI.US Pluristem Therapeutics Inc 20210203 0 6.38 6.68 6.28 6.4 1466500 6.4 up down incorrect
PSTV.US Plus Therapeutics Inc 20210203 0 2.53 2.65 2.52 2.55 220200 2.55 up up correct
PSTX.US Poseida Therapeutics Inc 20210203 0 9.57 9.82 9.25 9.56 310864 9.56 down down correct
PT.US Pintec Technology Holdings Limited 20210203 0 1.18 1.32 1.18 1.31 525000 1.31 up up correct
PTC.US PTC Inc 20210203 0 138 139.93 137 138.13 579250 138.13 up up correct
PTCT.US PTC Therapeutics Inc 20210203 0 59.96 61.89 59.96 60.77 420964 60.77 up up correct
PTDEX.US PREDEX 20210203 0 25.4 25.4 25.4 25.4 0 24.6456
PTE.US PolarityTE Inc 20210203 0 1.12 1.32 1.05 1.235 28782662 1.235 up up correct
PTEN.US Patterson 20210203 0 6.49 6.7 6.48 6.69 2099738 6.6214 up up correct
PTGX.US Protagonist Therapeutics Inc 20210203 0 22.23 22.41 21.39 21.58 208500 21.58 down up incorrect
PTIC.US PropTech Investment Corporation II 20210203 0 10.38 10.44 10.3 10.3 260200 10.3 down down correct
PTICU.US PropTech Investment Corporation II 20210203 0 10.775 10.845 10.775 10.825 27000 10.825 up up correct
PTICW.US PropTech Investment Corporation II 20210203 0 1.79 1.875 1.72 1.74 170400 1.74 down down correct
PTIX.US Protagenic Therapeutics Inc 20210203 0 4.14 4.14 4.14 4.14 9 4.14
PTMN.US Portman Ridge Finance Corporation 20210203 0 20 20 19.6 20 28090 18.0623
PTNR.US Partner Communications Company Ltd 20210203 0 4.37 4.46 4.35 4.36 7500 4.36 down up incorrect
PTON.US Peloton Interactive Inc 20210203 0 149.51 150.775 145.59 147.17 4095000 147.17 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210203 0 3.68 4.3 3.67 4.04 144300 4.04 up up correct
PTRA.US Proterra Inc 20210203 0 26.81 26.85 25.63 25.7 2338376 25.7 down down correct
PTRAW.US Proterra Inc 20210203 0 8 8.35 7.95 8.09 368300 8.09 up up correct
PTRS.US Partners Bancorp 20210203 0 6.59 6.68 6.55 6.6 57415 6.5187 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20210203 0 52.52 55.7 52.52 55.7 10942 27.85 up up correct
PTVE.US Pactiv Evergreen Inc 20210203 0 14.68 15.01 14.3 14.77 379800 14.3693 up down incorrect
PUBM.US PubMatic Inc 20210203 0 47.42 49.54 46.09 46.29 329125 46.29 down down correct
PULM.US Pulmatrix Inc 20210203 0 1.54 1.6 1.52 1.57 1245000 1.57 up up correct
PUYI.US Puyi Inc 20210203 0 6 6 6 6 1200 6
PVAC.US Penn Virginia Corporation 20210203 0 10.56 11.145 10.53 11.13 492600 11.13 up down incorrect
PVBC.US Provident Bancorp Inc 20210203 0 11.72 11.76 11.645 11.75 37045 11.6414 up up correct
PWDEX.US PREDEX 20210203 0 25.4 25.4 25.4 25.4 0 24.6456
PWFL.US PowerFleet Inc 20210203 0 7.07 7.15 6.8 6.89 201290 6.89 down down correct
PWOD.US Penns Woods Bancorp Inc 20210203 0 22.2 22.458 21.92 22 43114 20.9144 down down correct
PWP.US Perella Weinberg Partners 20210203 0 11.84 12.1 11.77 11.77 225600 11.6439 down down correct
PXLW.US Pixelworks Inc 20210203 0 3.5 3.52 3.34 3.38 428400 3.38 down down correct
PXS.US Pyxis Tankers Inc 20210203 0 1.12 1.14 1.05 1.13 584000 1.13 up up correct
PXSAP.US Pyxis Tankers Inc 20210203 0 15.75 15.75 15.75 15.75 0 14.5012
PXSAW.US Pyxis Tankers Inc 20210203 0 0.3186 0.3186 0.3185 0.3185 6823 0.3185 down down correct
PYPD.US PolyPid Ltd 20210203 0 9.84 10.194 9 9.18 395200 9.18 down down correct
PYPL.US PayPal Holdings Inc 20210203 0 253.96 254.315 247.39 251.9 13545700 251.9 down down correct
PYR.US PyroGenesis Canada Inc 20210203 0 3.7 4.0595 3.67 4.0164 463672 4.0164 up up correct
PZZA.US Papa John's International Inc 20210203 0 101.64 101.75 98.63 99.86 485958 98.8716 down down correct
QADA.US QAD Inc 20210203 0 64.2 65.03 63.06 64.27 27598 64.1535 up up correct
QADB.US QAD Inc 20210203 0 44.59 44.59 44.59 44.59 285 44.5056
QCOM.US QUALCOMM Incorporated 20210203 0 167.577 167.58 161.8 162.3 14156670 159.3627 down up incorrect
QCRH.US QCR Holdings Inc 20210203 0 40.12 40.12 39.355 40 39610 39.8091 down down correct
QDEL.US Quidel Corporation 20210203 0 236 238.19 230.84 236.85 373565 236.85 up up correct
QFIN.US 360 DigiTech Inc 20210203 0 19.16 19.6 17.73 18.97 3448184 18.7139 down down correct
QH.US Quhuo Limited 20210203 0 8.245 8.65 8.24 8.42 51900 8.42 up down incorrect
QIWI.US QIWI plc 20210203 0 10.1 10.31 10.04 10.3 684118 9.1514 up down incorrect
QK.US Q&K International Group Limited 20210203 0 2.95 3.255 2.82 3.11 291700 3.11 up up correct
QLGN.US Qualigen Therapeutics Inc 20210203 0 3.3 3.47 3.28 3.33 1842800 3.33 up up correct
QLI.US Qilian International Holding Group Limited 20210203 0 7.2 7.49 7.17 7.35 225600 7.35 up up correct
QLYS.US Qualys Inc 20210203 0 138.24 140.18 123.05 124.65 1256148 124.65 down down correct
QMCO.US Quantum Corporation 20210203 0 7.2 7.24 7.03 7.16 206100 7.16 down up incorrect
QNST.US QuinStreet Inc 20210203 0 22.15 23.3962 21.69 21.79 728399 21.79 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210203 0 26.51 26.62 26.3707 26.41 94716 24.8339 down down correct
QRHC.US Quest Resource Holding Corporation 20210203 0 2.71 2.84 2.57 2.84 46300 2.84 up down incorrect
QRTEA.US Qurate Retail Inc 20210203 0 12.24 12.61 12.2 12.51 3355977 10.9962 up down incorrect
QRTEB.US Qurate Retail Inc 20210203 0 12.35 12.7064 12.29 12.7064 3221 11.2562 up up correct
QRTEP.US Qurate Retail Inc 20210203 0 100.5 101.1 100.5 100.66 34500 93.2751 up down incorrect
QRVO.US Qorvo Inc 20210203 0 182.05 182.55 174.34 175.95 3003164 175.95 down up incorrect
QS.US WT 20210203 0 43.67 48.79 43.33 46.82 19522197 46.82 up up correct
QTNT.US Quotient Limited 20210203 0 4.98 5.2 4.9 5.06 1308600 5.06 up down incorrect
QTRX.US Quanterix Corporation 20210203 0 74.51 75.49 70.5 72.46 287500 72.46 down down correct
QTT.US Qutoutiao Inc 20210203 0 2.98 3.4991 2.95 3.44 7360329 34.4 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210203 0 12.65 13.75 12.13 13.5 201700 13.5 up up correct
QUIK.US QuickLogic Corporation 20210203 0 3.95 4.17 3.9 4.16 67900 4.16 up up correct
QUMU.US Qumu Corporation 20210203 0 8.85 9.59 8.8 8.91 501000 8.91 up up correct
QURE.US uniQure N.V 20210203 0 35.94 36.69 35.65 35.71 400333 35.71 down down correct
RADA.US RADA Electronic Industries Ltd 20210203 0 10.7 10.88 10.41 10.58 226000 10.58 down down correct
RADI.US Radius Global Infrastructure Inc 20210203 0 13.03 13.153 12.945 13 111500 13 down up incorrect
RAIL.US FreightCar America Inc 20210203 0 3.83 4.14 3.8 4.1 275343 4.1 up up correct
RAND.US Rand Capital Corporation 20210203 0 16.3 16.5 14.06 15.6 24087 15.3258 down down correct
RAPT.US RAPT Therapeutics Inc 20210203 0 20.75 20.94 20.01 20.4 102100 20.4 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210203 0 153.75 155.6 145.37 150.24 490061 150.24 down down correct
RAVE.US RAVE Restaurant Group Inc 20210203 0 1.46 1.51 1.33 1.4 9923400 1.4 down down correct
RAVN.US Raven Industries Inc 20210203 0 34.41 34.8299 34.11 34.26 171209 34.26 down down correct
RBB.US RBB Bancorp 20210203 0 16.47 16.675 16.05 16.61 53609 16.3404 up up correct
RBBN.US Ribbon Communications Inc 20210203 0 8.35 8.399 8.04 8.37 515584 8.37 up up correct
RBCAA.US Republic Bancorp Inc 20210203 0 37.09 37.975 36.88 37.68 15329 36.7454 up up correct
RBCN.US Rubicon Technology Inc 20210203 0 9.6 9.9 9.6 9.75 8600 9.75 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20210203 0 9 9 9 9 200 9
RBNC.US Reliant Bancorp Inc 20210203 0 20.99 20.99 20.25 20.63 23958 20.2646 down down correct
RCAT.US Red Cat Holdings Inc 20210203 0 4.75 4.85 4.1 4.38 48028 4.38 down down correct
RCEL.US AVITA Medical Inc 20210203 0 27.18 27.84 27.18 27.34 90388 27.34 up up correct
RCHG.US Recharge Acquisition Corp 20210203 0 10.38 10.38 10.26 10.28 76700 10.28 down down correct
RCHGU.US Recharge Acquisition Corp 20210203 0 10.76 10.76 10.76 10.76 500 10.76
RCHGW.US Recharge Acquisition Corp 20210203 0 1.45 1.59 1.45 1.52 75019 1.52 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210203 0 10.61 10.61 10.61 10.61 0 9.9377
RCICX.US Resource Credit Income Fund Class C 20210203 0 10.72 10.72 10.72 10.72 0 10.1201
RCII.US Rent 20210203 0 45.62 46.42 44.05 45.83 478486 44.7855 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210203 0 10.63 10.63 10.63 10.63 0 9.9579
RCILX.US RCILX 20210203 0 10.61 10.61 10.61 10.61 0 9.9738
RCIWX.US Resource Credit Income Fund Class W Shar 20210203 0 10.61 10.61 10.61 10.61 0 9.9738
RCKT.US Rocket Pharmaceuticals Inc 20210203 0 59.97 61.37 58.267 59.76 236000 59.76 down down correct
RCKY.US Rocky Brands Inc 20210203 0 34.96 35.8 34.56 35.24 39148 34.7811 up up correct
RCM.US R1 RCM Inc 20210203 0 27.45 27.53 26.56 26.92 722984 26.92 down down correct
RCMT.US RCM Technologies Inc 20210203 0 3.23 3.29 2.96 3.07 70000 3.07 down down correct
RCON.US Recon Technology Ltd 20210203 0 2.13 2.33 2.12 2.27 590600 2.27 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20210203 0 2.72 2.75 2.6 2.62 8608 6.55 down down correct
RDBX.US Redbox Entertainment Inc 20210203 0 10.22 10.28 10.195 10.2 22900 10.2 down down correct
RDCM.US RADCOM Ltd 20210203 0 10.4 10.4 10.15 10.18 8200 10.18 down down correct
RDFN.US Redfin Corporation 20210203 0 80.1 81.73 78.66 80.8 715600 80.8 up up correct
RDHL.US RedHill Biopharma Ltd 20210203 0 8.22 8.47 7.93 8.26 506104 8.26 up up correct
RDI.US Reading International Inc 20210203 0 5.69 6.41 5.69 6.29 69000 6.29 up down incorrect
RDIB.US Reading International Inc 20210203 0 21 21 21 21 0 21
RDNT.US RadNet Inc 20210203 0 19.27 19.29 18.65 18.97 137248 18.97 down down correct
RDUS.US Radius Health Inc 20210203 0 20.72 22.65 20.61 21.97 493352 21.97 up up correct
RDVT.US Red Violet Inc 20210203 0 23.83 24.28 23.7 24.25 37000 24.25 up up correct
RDWR.US Radware Ltd 20210203 0 29.555 29.555 28.88 29.13 113503 29.13 down down correct
REAL.US The RealReal Inc 20210203 0 24.31 24.86 23.99 24.4 1668600 24.4 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210203 0 1.35 1.53 1.3288 1.45 331367 1.45 up up correct
REDU.US RISE Education Cayman Ltd 20210203 0 5.639 5.69 5.47 5.66 20400 5.66 up up correct
REE.US REE Automotive Ltd. 20210203 0 16.31 16.66 14.62 16.35 14611400 16.35 up up correct
REEAW.US REE Automotive Equity Warrant 20210203 0 4.75 5.15 3.97 4.58 3404300 4.58 down down correct
REED.US Reed's Inc 20210203 0 0.91 1.28 0.87 1.07 11377100 1.07 up up correct
REFR.US Research Frontiers Incorporated 20210203 0 3.97 4.09 3.87 4 258900 4 up down incorrect
REG.US Regency Centers Corporation 20210203 0 46.81 47.85 46.09 47.6 1221819 45.8977 up down incorrect
REGI.US Renewable Energy Group Inc 20210203 0 95.36 99.7467 94.42 97.42 675969 97.42 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210203 0 505.09 507.28 490.84 491.18 1076697 491.18 down down correct
REKR.US Rekor Systems Inc 20210203 0 12.14 15.46 12.09 14.77 1676500 14.77 up down incorrect
RELI.US Reliance Global Group Inc 20210203 0 0.0659 0.072 0.0559 0.0655 3803 5.614 down down correct
RELL.US Richardson Electronics Ltd 20210203 0 6.41 6.41 6.21 6.23 15483 6.0432 down down correct
REPH.US Recro Pharma Inc 20210203 0 3.54 3.82 3.54 3.74 949300 3.74 up up correct
REPL.US Replimune Group Inc 20210203 0 40.93 41.43 38.22 38.46 345100 38.46 down down correct
RESN.US Resonant Inc 20210203 0 6.75 6.96 6.2 6.32 1559800 6.32 down down correct
RETA.US Reata Pharmaceuticals Inc 20210203 0 110.84 115.85 110.84 113.44 325000 113.44 up up correct
RETO.US ReTo Eco 20210203 0 0.911 0.989 0.9 0.944 634700 0.944 up up correct
REYN.US Reynolds Consumer Products Inc 20210203 0 29.88 29.9 29.05 29.54 426500 28.6449 down up incorrect
RFIL.US RF Industries Ltd 20210203 0 5.82 6.15 5.81 6.05 124300 6.05 up up correct
RGCO.US RGC Resources Inc 20210203 0 23.21 23.79 22.89 23.39 16384 22.8367 up up correct
RGEN.US Repligen Corporation 20210203 0 217.51 218.39 211.605 213.97 323733 213.97 down down correct
RGLD.US Royal Gold Inc 20210203 0 105.89 106.28 104.57 105.72 312257 104.8169 down down correct
RGLS.US Regulus Therapeutics Inc 20210203 0 1.43 1.46 1.38 1.46 1026700 1.46 up up correct
RGNX.US REGENXBIO Inc 20210203 0 45.37 46.2 44.51 45.23 333400 45.23 down down correct
RGP.US Resources Connection Inc 20210203 0 11.96 12.3 11.95 12.15 238400 11.7063 up up correct
RIBT.US RiceBran Technologies 20210203 0 0.99 1.04 0.9571 1.03 968167 1.03 up up correct
RICK.US RCI Hospitality Holdings Inc 20210203 0 39.32 42.84 39.3146 42.66 79088 42.5585 up down incorrect
RIDE.US Lordstown Motors Corp 20210203 0 25.05 27.65 24.58 27.25 9148200 27.25 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210203 0 4.08 4.39 4.07 4.17 5397900 4.17 up up correct
RILY.US B. Riley Financial Inc 20210203 0 51.16 51.9 50 50.57 116542 46.7471 down down correct
RILYM.US RILYM 20210203 0 25.287 25.32 25.239 25.29 10200 24.1395 up up correct
RILYN.US B. Riley Financial Inc 20210203 0 25.53 25.55 25.47 25.5 6300 24.3359 down down correct
RILYP.US B. Riley Financial Inc 20210203 0 26.09 26.304 26.09 26.3 2700 25.0656 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210203 0 25.24 25.38 25.02 25.09 119600 23.9955 down up incorrect
RIOT.US Riot Blockchain Inc 20210203 0 22.14 23.64 21.72 22.85 18199900 22.85 up up correct
RIVE.US Riverview Financial Corporation 20210203 0 9.51 9.83 9.51 9.6 2700 9.6 up up correct
RKDA.US Arcadia Biosciences Inc 20210203 0 3 3.05 2.9 3.03 939800 3.03 up up correct
RLAY.US Relay Therapeutics Inc 20210203 0 50.96 51.135 48.66 50.21 355800 50.21 down down correct
RLMD.US Relmada Therapeutics Inc 20210203 0 34.97 35.065 34.24 34.47 118127 34.47 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210203 0 12.94 13 12.87 12.94 19600 12.2598
RMBL.US RumbleON Inc 20210203 0 38 42 37.62 40.94 58800 40.94 up up correct
RMBS.US Rambus Inc 20210203 0 19.5 19.56 19.01 19.215 1272025 19.215 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210203 0 4.36 4.48 4.33 4.42 16927 4.42 up up correct
RMNI.US Rimini Street Inc 20210203 0 8.08 8.21 7.792 8.19 397300 8.19 up up correct
RMR.US The RMR Group Inc 20210203 0 40.38 40.38 38.37 39.27 41876 32.6295 down down correct
RMRM.US RMR Mortgage Trust 20210203 0 11.12 11.38 11.12 11.25 31100 10.8225 up up correct
RMTI.US Rockwell Medical Inc 20210203 0 1.26 1.35 1.25 1.29 1998000 1.29 up up correct
RNA.US Avidity Biosciences Inc 20210203 0 22.44 23.02 22.02 22.31 287413 22.31 down down correct
RNDB.US Randolph Bancorp Inc 20210203 0 19.2899 19.2899 18.88 19.085 3051 18.9753 down down correct
RNLX.US Renalytix Plc 20210203 0 24.44 24.6 22.51 24.25 67000 24.25 down up incorrect
RNST.US Renasant Corporation 20210203 0 35.81 36.1 34.9317 35.74 359721 34.9324 down down correct
RNW.US Renew Energy Global PLC 20210203 0 11.4 11.4 11.12 11.23 137900 11.23 down down correct
RNWK.US RealNetworks Inc 20210203 0 2.4 2.56 2.36 2.43 1336000 2.43 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210203 0 3.05 3.3 2.95 3.04 72400 3.04 down down correct
ROAD.US Construction Partners Inc 20210203 0 30.55 30.92 29.67 29.95 396800 29.95 down down correct
ROCC.US Ranger Oil Corporation 20210203 0 10.625 10.69 10.55 10.6 98800 10.6 down down correct
ROCK.US Gibraltar Industries Inc 20210203 0 93.06 93.7 89.82 93.29 147900 93.29 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20210203 0 14.07 14.48 13.99 14.42 671963 14.0131 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210203 0 10.43 10.58 10.36 10.4 54400 10.4 down down correct
ROKU.US Roku Inc 20210203 0 422.495 432.61 421.875 425.07 2400500 425.07 up up correct
ROLL.US RBC Bearings Incorporated 20210203 0 179.05 181.13 176.26 179.57 76945 179.57 up down incorrect
ROOT.US Root Inc 20210203 0 21.66 22.39 21.1 22.35 1022155 22.35 up up correct
ROST.US Ross Stores Inc 20210203 0 116.31 118.92 116 117.69 2184193 116.5487 up up correct
ROVR.US Rover Group Inc 20210203 0 11 13.11 10.7 10.71 3882 10.71 down down correct
RPAY.US Repay Holdings Corporation 20210203 0 24.61 25.19 24.265 25 774400 25 up up correct
RPD.US Rapid7 Inc 20210203 0 90.45 91.17 85.8 86.35 727600 86.35 down down correct
RPRX.US Royalty Pharma plc 20210203 0 46.9 48.3175 46.68 48.11 1828126 47.3413 up down incorrect
RPTX.US Repare Therapeutics Inc 20210203 0 38.25 38.8 36.7 37.5 169800 37.5 down down correct
RRBI.US Red River Bancshares Inc 20210203 0 47.8 48.52 46.75 47.3 9200 47.0556 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210203 0 26.22 27.0782 26.22 26.84 154885 26.84 up up correct
RRR.US Red Rock Resorts Inc 20210203 0 24 24.72 23.84 24.47 750484 23.0224 up up correct
RSLS.US ReShape Lifesciences Inc 20210203 0 6.95 7.4 6.95 7 819 7 up up correct
RSSS.US Research Solutions Inc 20210203 0 2.51 2.67 2.45 2.48 289300 2.48 down down correct
RSVR.US Reservoir Media Inc 20210203 0 10.625 10.69 10.55 10.6 98800 10.6 down down correct
RSVRW.US Reservoir Media Management Inc 20210203 0 1.98 1.98 1.85 1.915 101100 1.915 down down correct
RTLR.US Rattler Midstream LP 20210203 0 9.66 9.93 9.49 9.78 240500 9.0195 up up correct
RUBY.US Rubius Therapeutics Inc 20210203 0 11.58 12.1 11.46 11.72 327394 11.72 up up correct
RUN.US Sunrun Inc 20210203 0 72.5 75.84 70.76 74.12 6470800 74.12 up up correct
RUSHA.US Rush Enterprises Inc 20210203 0 43 44.08 42.475 42.82 180310 42.1572 down down correct
RUSHB.US Rush Enterprises Inc 20210203 0 40.16 40.32 39.28 39.39 9188 38.7392 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210203 0 18.46 18.9 18.34 18.63 516331 18.63 up up correct
RVMD.US Revolution Medicines Inc 20210203 0 46.42 48.2 45.24 46.71 329000 46.71 up up correct
RVNC.US Revance Therapeutics Inc 20210203 0 28.04 28.59 27.85 28.25 303724 28.25 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210203 0 8 8.7 8 8.55 15300 8.55 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210203 0 0.63 0.65 0.63 0.63 26946 0.63
RVSB.US Riverview Bancorp Inc 20210203 0 5.29 5.39 5.21 5.37 37441 5.2541 up down incorrect
RWLK.US ReWalk Robotics Ltd 20210203 0 2.21 2.5 2.21 2.49 2313600 2.49 up up correct
RXT.US Rackspace Technology Inc 20210203 0 20.78 22.07 20.77 21.87 1197731 21.87 up up correct
RYAAY.US Ryanair Holdings plc 20210203 0 102.9 104.515 102.01 102.21 705380 102.21 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210203 0 31.11 32.89 31.11 31.44 315900 31.44 up up correct
RZB.US Reinsurance Group of America Incorporated 20210203 0 28.62 28.84 28.44 28.55 8680 27.1255 down down correct
RZLT.US Rezolute Inc 20210203 0 17.47 17.47 14.51 15.04 11781 15.04 down down correct
SABR.US Sabre Corporation 20210203 0 11.94 12.59 11.73 12.43 8763473 12.43 up up correct
SABRP.US Sabre Corporation 20210203 0 161.08 161.65 158.85 159.98 4900 153.0148 down down correct
SAFM.US Sanderson Farms Inc 20210203 0 138.37 143.462 136.625 142.17 187392 141.1232 up up correct
SAFT.US Safety Insurance Group Inc 20210203 0 74.1 74.35 73.01 73.89 56597 70.6992 down down correct
SAGE.US Sage Therapeutics Inc 20210203 0 79.15 80.54 78 78.48 468513 78.48 down down correct
SAIA.US Saia Inc 20210203 0 187.9 190.1241 178.4 179.47 184887 179.47 down up incorrect
SAL.US Salisbury Bancorp Inc 20210203 0 36.85 38.25 36.6944 37.2 20294 36.2434 up up correct
SALM.US Salem Media Group Inc 20210203 0 1.6 1.69 1.56 1.66 190100 1.66 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210203 0 15.08 15.12 14.82 14.98 31705 14.3744 down down correct
SANM.US Sanmina Corporation 20210203 0 33.5 34.69 32.55 33.05 664023 33.05 down up incorrect
SANW.US S&W Seed Company 20210203 0 3.51 3.58 3.4 3.52 74300 3.52 up up correct
SASR.US Sandy Spring Bancorp Inc 20210203 0 33.675 34.17 33.3 33.78 121966 32.8025 up down incorrect
SATS.US EchoStar Corporation 20210203 0 22.05 22.62 22 22.54 505416 22.54 up up correct
SAVA.US Cassava Sciences Inc 20210203 0 62.74 90 59.5 87.95 54517300 87.95 up up correct
SBAC.US SBA Communications Corporation 20210203 0 276.91 280.08 270.42 272.12 1308234 270.0323 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210203 0 31.6 31.91 30.755 31.38 233809 31.0139 down up incorrect
SBET.US Sharplink Gaming Ltd 20210203 0 3.05 3.08 2.96 2.97 52400 2.97 down down correct
SBFG.US SB Financial Group Inc 20210203 0 18 18.39 17.8 18.35 8396 17.9167 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210203 0 31.96 32.22 31.3 31.45 569466 30.6299 down down correct
SBLK.US Star Bulk Carriers Corp 20210203 0 10.43 11.22 10.43 11.15 1131718 9.7109 up up correct
SBNY.US Signature Bank 20210203 0 176.82 179.32 174.63 177.67 606800 176.5158 up up correct
SBNYP.US Signature Bank 20210203 0 25.56 25.56 25.31 25.4 96600 24.148 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210203 0 17.34 17.43 16.855 17.36 1723591 16.1413 up up correct
SBSI.US Southside Bancshares Inc 20210203 0 32.4 32.49 31.745 32.37 107241 31.262 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210203 0 4.89 4.91 4.8 4.84 43700 4.84 down up incorrect
SBTX.US Silverback Therapeutics Inc 20210203 0 49.56 49.56 46.59 46.59 79500 46.59 down down correct
SBUX.US Starbucks Corporation 20210203 0 101.25 102.65 100.81 101.02 3934770 99.3772 down down correct
SCHL.US Scholastic Corporation 20210203 0 25.775 26.2299 25.74 26.18 84412 25.8259 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210203 0 30.23 30.63 29.9336 29.99 156323 29.6323 down down correct
SCKT.US Socket Mobile Inc 20210203 0 2.62 2.72 2.58 2.67 185500 2.67 up up correct
SCOA.US Scion Tech Growth I 20210203 0 2.93 2.93 2.93 2.93 8060 2.93
SCOAU.US Scion Tech Growth I 20210203 0 10.81 10.99 10.73 10.82 106200 10.82 up up correct
SCOR.US comScore Inc 20210203 0 3.96 4.2 3.76 3.83 1075300 3.83 down down correct
SCPH.US scPharmaceuticals Inc 20210203 0 6.6 6.86 6.4 6.81 74100 6.81 up up correct
SCPL.US SciPlay Corporation 20210203 0 16.28 16.58 15.916 16.25 251300 16.25 down down correct
SCPS.US Scopus BioPharma Inc 20210203 0 9.72 9.76 9.42 9.47 233700 9.47 down down correct
SCR.US Score Media and Gaming Inc 20210203 0 2.58 2.58 2.35 2.41 521930 2.41 down down correct
SCSC.US ScanSource Inc 20210203 0 27.9 29.27 27.25 28.97 109900 28.97 up up correct
SCVL.US Shoe Carnival Inc 20210203 0 46.57 47.42 46.14 46.91 220610 23.3062 up up correct
SCVX.US UN 20210203 0 11.87 12 11.7 11.7 1404 11.7 down up incorrect
SCWX.US SecureWorks Corp 20210203 0 14.45 14.711 14.35 14.66 55000 14.66 up up correct
SCYX.US SCYNEXIS Inc 20210203 0 8.47 9.1 8.43 8.56 880207 8.56 up up correct
SDC.US SmileDirectClub Inc 20210203 0 13.54 14.65 13.37 14.38 4711800 14.38 up up correct
SDGR.US Schrödinger Inc 20210203 0 94.84 97.772 92.14 97.51 452800 97.51 up up correct
SEAC.US SeaChange International Inc 20210203 0 1.16 1.21 1.13 1.2 1592100 1.2 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210203 0 10.8 10.88 10.71 10.78 255080 10.78 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210203 0 2.05 2.18 1.84 2.01 90832 1.8812 down down correct
SECO.US Secoo Holding Limited 20210203 0 2.67 2.76 2.67 2.74 173000 2.74 up up correct
SEDG.US SolarEdge Technologies Inc 20210203 0 310 312 300.25 307.08 865324 307.08 down down correct
SEED.US Origin Agritech Limited 20210203 0 18.82 20.85 18.82 19.65 165500 19.65 up up correct
SEEL.US Seelos Therapeutics Inc 20210203 0 2.55 2.92 2.54 2.73 6244900 2.73 up up correct
SEER.US Seer Inc 20210203 0 62.64 63.7 61.42 62.18 270034 62.18 down down correct
SEIC.US SEI Investments Company 20210203 0 55.78 56.1 55.28 55.34 434750 54.6474 down down correct
SELB.US Selecta Biosciences Inc 20210203 0 5.25 5.7 4.86 4.97 6438100 4.97 down down correct
SELF.US Global Self Storage Inc 20210203 0 4.0838 4.1143 4.07 4.11 10908 3.9179 up up correct
SENEA.US Seneca Foods Corporation 20210203 0 37.58 38.88 37.58 38.26 15500 38.26 up up correct
SENEB.US Seneca Foods Corporation 20210203 0 38.26 38.26 38.26 38.26 0 38.26
SESN.US Sesen Bio Inc 20210203 0 1.81 1.99 1.81 1.99 6114800 1.99 up up correct
SFBC.US Sound Financial Bancorp Inc 20210203 0 33.4 33.4 33.4 33.4 10 32.7212
SFBS.US ServisFirst Bancshares Inc 20210203 0 42.48 42.74 41.67 42.64 87805 42.2721 up up correct
SFET.US Safe 20210203 0 1.54 1.71 1.51 1.68 989100 1.68 up down incorrect
SFIX.US Stitch Fix Inc 20210203 0 80.38 81.53 76.6 77.15 2081600 77.15 down down correct
SFM.US Sprouts Farmers Market Inc 20210203 0 21.545 22.07 21.145 21.94 2285579 21.94 up down incorrect
SFNC.US Simmons First National Corporation 20210203 0 25.12 25.23 24.66 25.14 477420 24.5467 up up correct
SFST.US Southern First Bancshares Inc 20210203 0 40.56 41.32 40.2 41.06 69200 41.06 up up correct
SFT.US Shift Technologies Inc 20210203 0 8.3 8.48 8.17 8.35 1558739 8.35 up up correct
SGA.US Saga Communications Inc 20210203 0 21.1553 21.5899 21.1553 21.44 4846 20.5703 up down incorrect
SGBX.US SG Blocks Inc 20210203 0 6.12 6.8 6.11 6.47 889900 6.47 up up correct
SGC.US Superior Group of Companies Inc 20210203 0 24.54 24.87 23.8 24.48 34916 24.0392 down down correct
SGEN.US Seagen Inc 20210203 0 164.81 166.71 162.56 163.11 593520 163.11 down down correct
SGH.US SMART Global Holdings Inc 20210203 0 39.77 39.96 38.86 39.28 108200 39.28 down down correct
SGLB.US Sigma Labs Inc 20210203 0 3.64 4.13 3.6302 4.04 720976 4.04 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210203 0 0.4054 0.4999 0.4054 0.498 25342 0.498 up up correct
SGMA.US SigmaTron International Inc 20210203 0 5.16 5.18 5.03 5.11 18600 5.11 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210203 0 3.4 3.41 3.389 3.41 6000 3.41 up up correct
SGMO.US Sangamo Therapeutics Inc 20210203 0 14.07 14.83 13.8 13.88 1345861 13.88 down down correct
SGMS.US Scientific Games Corporation 20210203 0 42 43.55 42 42.27 568670 42.27 up up correct
SGOC.US SGOCO Group Ltd 20210203 0 1.67 1.72 1.62 1.63 161400 1.63 down up incorrect
SGRP.US SPAR Group Inc 20210203 0 1.44 1.53 1.4 1.46 456700 1.46 up up correct
SGRY.US Surgery Partners Inc 20210203 0 38.9 39.77 36.84 38.62 518800 38.62 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20210203 0 31.58 32.25 30.21 31.56 141400 31.56 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210203 0 10.3 10.35 10.29 10.33 178000 10.33 up up correct
SHBI.US Shore Bancshares Inc 20210203 0 13.61 13.66 13.35 13.64 17674 13.2619 up up correct
SHC.US Sotera Health Company 20210203 0 26.65 27 25.6 26.33 506300 26.33 down down correct
SHCR.US Sharecare Inc 20210203 0 11.65 11.95 11.5922 11.77 433044 11.77 up up correct
SHEN.US Shenandoah Telecommunications Company 20210203 0 49.11 49.79 42.245 43.21 311253 27.1228 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210203 0 1.08 1.1 1.05 1.08 9249521 1.08
SHIPW.US Seanergy Maritime Holdings Corp 20210203 0 0.0897 0.0985 0.082 0.082 421955 0.082 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210203 0 0.16 0.189 0.1431 0.1581 43590 0.1581 down down correct
SHLS.US Shoals Technologies Group Inc 20210203 0 39.1 40.55 36.99 37.02 2909200 37.02 down down correct
SHOO.US Steven Madden Ltd 20210203 0 33.79 34.47 33.52 33.8 562820 33.3211 up down incorrect
SHPW.US WT 20210203 0 1.04 1.04 0.93 0.95 137447 0.95 down down correct
SHYF.US The Shyft Group Inc 20210203 0 32.79 33.1099 32.4431 32.86 135533 32.7792 up up correct
SIBN.US SI 20210203 0 31.41 31.5 30.57 31.16 147800 31.16 down down correct
SIEB.US Siebert Financial Corp 20210203 0 6.01 6.28 5.6554 6.235 744256 6.235 up up correct
SIEN.US Sientra Inc 20210203 0 4.88 5 4.72 5 601279 5 up down incorrect
SIFY.US Sify Technologies Limited 20210203 0 2.19 2.34 2.16 2.24 658100 2.24 up up correct
SIGA.US SIGA Technologies Inc 20210203 0 6.83 6.92 6.24 6.51 384700 6.51 down down correct
SIGI.US Selective Insurance Group Inc 20210203 0 64.48 65.25 63.01 63.6 256696 62.7368 down down correct
SIGIP.US Selective Insurance Group Inc 20210203 0 24.88 24.9 24.6 24.75 10000 23.6105 down down correct
SILC.US Silicom Ltd 20210203 0 43.5 44.5 43.5 44.31 45200 44.31 up up correct
SILK.US Silk Road Medical Inc 20210203 0 56.35 57.07 55.35 56.83 191000 56.83 up up correct
SIMO.US Silicon Motion Technology Corporation 20210203 0 52.65 53.02 51.63 52.46 776385 51.292 down up incorrect
SINO.US Sino 20210203 0 10.3 11.3 7.11 7.44 20004600 7.44 down down correct
SINT.US Sintx Technologies Inc 20210203 0 1.83 1.97 1.82 1.9 1295100 1.9 up down incorrect
SIOX.US Sio Gene Therapies Inc 20210203 0 2.94 2.96 2.755 2.84 2714700 2.84 down down correct
SIRI.US Sirius XM Holdings Inc 20210203 0 6.15 6.28 6.125 6.18 30116551 6.1153 up up correct
SISI.US Shineco Inc 20210203 0 3.76 4.38 3.76 4 644122 4 up up correct
SITM.US SiTime Corporation 20210203 0 133.71 135 128 133.46 110200 133.46 down down correct
SIVB.US SVB Financial Group 20210203 0 467.12 474.42 464.1 472.32 319005 472.32 up down incorrect
SIVBP.US SVB Financial Group 20210203 0 26.65 26.65 26.35 26.45 24800 25.4979 down down correct
SJ.US Scienjoy Holding Corporation 20210203 0 8.8284 8.9549 8.8284 8.9523 2218 8.9523 up up correct
SKIN.US The Beauty Health Company 20210203 0 10.93 11.086 10.82 10.99 1687400 10.99 up up correct
SKINW.US The Beauty Health Company 20210203 0 2.75 2.75 2.46 2.53 88861 2.53 down down correct
SKYW.US SkyWest Inc 20210203 0 39.85 42.08 39.85 41.7 375500 41.7 up up correct
SLAB.US Silicon Laboratories Inc 20210203 0 137.38 138.78 133.26 134.9 478453 134.9 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210203 0 10.39 10.39 10.3 10.39 391900 10.39
SLDB.US Solid Biosciences Inc 20210203 0 7.4 7.5 7.02 7.25 477000 7.25 down down correct
SLGG.US Super League Gaming Inc 20210203 0 3.2 3.42 3.19 3.4 927200 3.4 up up correct
SLGL.US Sol 20210203 0 10.03 10.1 9.86 10 21500 10 down down correct
SLGN.US Silgan Holdings Inc 20210203 0 37.51 37.61 36.76 36.85 354035 36.369 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210203 0 1 1.01 0.95 0.9716 307255 4.858 down down correct
SLM.US SLM Corporation 20210203 0 14.87 15.32 14.77 15.08 8193866 14.9123 up up correct
SLMBP.US SLM Corporation 20210203 0 54.155 55.04 54.155 54.53 6572 52.7997 up down incorrect
SLN.US Silence Therapeutics plc 20210203 0 25 25 25 25 500 25
SLNG.US Stabilis Solutions Inc 20210203 0 2.68 2.8 2.65 2.8 2900 2.8 up up correct
SLNH.US Soluna Holdings Inc 20210203 0 3.92 4.13 3.26 3.59 61200 3.59 down up incorrect
SLNO.US Soleno Therapeutics Inc 20210203 0 2.14 2.2 2.1 2.12 309600 2.12 down down correct
SLP.US Simulations Plus Inc 20210203 0 81 85.58 80.81 84.71 217675 84.5271 up up correct
SLRC.US SLR Investment Corp 20210203 0 17.86 18.06 17.75 17.93 164834 16.4484 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210203 0 1.19 1.28 1.19 1.24 1727600 1.24 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210203 0 11.75 13.15 8.6 9.4 40541000 9.4 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210203 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210203 0 32.59 32.8 32.38 32.8 12932 32.2803 up up correct
SMBK.US SmartFinancial Inc 20210203 0 20.48 20.6 20.01 20.29 39690 20.0858 down up incorrect
SMCI.US Super Micro Computer Inc 20210203 0 32.5 34.74 32.5 33.03 455394 33.03 up up correct
SMED.US Sharps Compliance Corp 20210203 0 12.5 12.76 12.3431 12.67 201089 12.67 up down incorrect
SMFR.US Sema4 Holdings Corp 20210203 0 13.32 14.99 13.32 13.58 505600 13.58 up up correct
SMFRW.US Sema4 Holdings Corp 20210203 0 4.38 5.72 3.83 3.9 106790 3.9 down down correct
SMID.US Smith 20210203 0 10.91 11.08 10.76 10.85 12700 10.85 down down correct
SMIT.US Schmitt Industries Inc 20210203 0 5.39 5.6 5.38 5.49 31900 5.49 up down incorrect
SMLR.US Semler Scientific Inc. Common Stock 20210203 0 93 103.5 93 100 13900 100 up up correct
SMMF.US Summit Financial Group Inc 20210203 0 21.75 21.75 21.2 21.53 8397 20.9367 down down correct
SMMT.US Summit Therapeutics Inc 20210203 0 7.21 7.35 6.93 7.16 203223 7.16 down up incorrect
SMPL.US The Simply Good Foods Company 20210203 0 29.46 29.72 28.34 28.88 588000 28.88 down down correct
SMSI.US Smith Micro Software Inc 20210203 0 6.58 6.74 6.53 6.7 282100 6.7 up up correct
SMTC.US Semtech Corporation 20210203 0 75.45 75.75 70.3 71.33 734827 71.33 down down correct
SMTI.US Sanara MedTech Inc 20210203 0 34.2 37.49 31 37.49 22906 37.49 up up correct
SNAX.US Stryve Foods Inc 20210203 0 11.74 11.83 11.29 11.8 104968 11.8 up up correct
SNBR.US Sleep Number Corporation 20210203 0 106.49 108.62 105.67 106.78 371481 106.78 up up correct
SNCE.US Science 37 Holdings Inc 20210203 0 10.8 10.8 10.71 10.79 14700 10.79 down down correct
SNCR.US Synchronoss Technologies Inc 20210203 0 4.84 5.52 4.67 5.23 1121500 5.23 up up correct
SND.US Smart Sand Inc 20210203 0 1.93 2.07 1.92 2.05 485100 2.05 up up correct
SNDL.US Sundial Growers Inc 20210203 0 1.18 1.33 1.13 1.21 979797900 1.21 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210203 0 20.94 21.8 20.44 21.36 314200 21.36 up up correct
SNES.US SenesTech Inc 20210203 0 2 2.15 1.96 2.02 1308700 2.02 up up correct
SNEX.US StoneX Group Inc 20210203 0 58.94 59.97 58.8 59.85 91300 59.85 up up correct
SNFCA.US Security National Financial Corporation 20210203 0 8.85 8.93 8.58 8.93 22253 8.5048 up up correct
SNGX.US Soligenix Inc 20210203 0 1.56 1.63 1.55 1.61 1806900 1.61 up up correct
SNGXW.US Soligenix Inc. Warrant 20210203 0 0.21 0.2452 0.21 0.2449 8655 0.2449 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210203 0 8.45 8.75 8.21 8.53 34600 8.53 up up correct
SNPS.US Synopsys Inc 20210203 0 270 270.37 263.52 265.21 689014 265.21 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210203 0 6.88 7.92 6.4 7.92 59002 7.92 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210203 0 10.15 10.19 10.09 10.15 366800 10.15
SNRHU.US Senior Connect Acquisition Corp. I 20210203 0 10.778 10.8 10.6 10.8 290900 10.8 up down incorrect
SNRHW.US Senior Connect Acquisition Corp. I 20210203 0 1.55 1.57 1.3594 1.42 179164 1.42 down down correct
SNT.US Senstar Technologies Ltd. 20210203 0 4.84 5 4.6001 5 142908 3.4203 up up correct
SNY.US Sanofi 20210203 0 46.93 47.13 46.61 46.87 5255109 45.1642 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210203 0 24.8 25.75 24.51 24.95 4251461 24.95 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210203 0 9.28 9.6 9.26 9.33 361585 9.33 up down incorrect
SOHO.US Sotherly Hotels Inc 20210203 0 2.82 2.91 2.76 2.88 137400 2.88 up up correct
SOHOB.US Sotherly Hotels Inc 20210203 0 14.45 15.019 14.45 14.755 10800 14.755 up up correct
SOHON.US Sotherly Hotels Inc 20210203 0 14.75 15.3 14.73 15.04 8300 15.04 up up correct
SOHOO.US Sotherly Hotels Inc 20210203 0 14.6 14.981 14.58 14.58 2300 14.58 down down correct
SOHU.US Sohu.com Limited 20210203 0 18.95 20.1 18.78 19.62 597183 19.62 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210203 0 8.22 8.63 8.06 8.13 14394600 8.13 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210203 0 5.38 5.8919 5.38 5.8 7788 5.8 up up correct
SOLY.US Soliton Inc 20210203 0 10.94 11.79 10.73 11.61 481100 11.61 up up correct
SONM.US Sonim Technologies Inc 20210203 0 0.9321 1.01 0.9013 0.9997 375764 9.997 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210203 0 2.88 3.13 2.8 2.8 1913600 2.8 down down correct
SONO.US Sonos Inc 20210203 0 29.25 30.49 28.76 29.76 4037000 29.76 up up correct
SOTK.US Sono 20210203 0 4.16 4.35 3.7 4.3 84700 4.3 up down incorrect
SP.US SP Plus Corporation 20210203 0 30.05 30.82 29.41 30.78 115749 30.78 up down incorrect
SPCB.US SuperCom Ltd 20210203 0 1.27 1.78 1.24 1.53 41231400 1.53 up up correct
SPFI.US South Plains Financial Inc 20210203 0 19.25 19.25 18.87 19.19 12500 18.994 down down correct
SPI.US SPI Energy Co. Ltd 20210203 0 10.614 11.47 10.59 10.97 2021400 10.97 up up correct
SPKE.US Spark Energy Inc 20210203 0 24.2631 24.6698 24.2631 24.3876 14483 23.7704 up down incorrect
SPLK.US Splunk Inc 20210203 0 177.29 177.29 170.9 171.29 1684121 171.29 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20210203 0 16.97 17.336 16.58 17 131800 17 up up correct
SPNS.US Sapiens International Corporation N.V 20210203 0 34.32 34.32 32.77 33.25 117006 32.8742 down up incorrect
SPOK.US Spok Holdings Inc 20210203 0 11.65 11.79 11.395 11.59 41773 11.0265 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210203 0 3.76 3.85 3.71 3.74 2217000 3.74 down down correct
SPRB.US Spruce Biosciences Inc 20210203 0 20.81 22.57 20.81 21.67 159000 21.67 up up correct
SPRO.US Spero Therapeutics Inc 20210203 0 18.92 19.18 18.683 18.96 168300 18.96 up up correct
SPSC.US SPS Commerce Inc 20210203 0 105.61 105.61 102.92 103.48 135044 103.48 down down correct
SPT.US Sprout Social Inc 20210203 0 64.44 66.01 62.095 65.5 579900 65.5 up up correct
SPTN.US SpartanNash Company 20210203 0 18.31 18.54 18.01 18.52 258978 17.8546 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210203 0 17.49 17.5 17.43 17.45 1839177 17.45 down down correct
SPWR.US SunPower Corporation 20210203 0 43.2 45.14 41.53 44.79 9121746 44.79 up up correct
SQBG.US Sequential Brands Group Inc 20210203 0 17.5 17.54 17.15 17.15 21000 17.15 down down correct
SQBGQ.US Sequential Brands Group Inc 20210203 0 17.5 17.54 17.15 17.15 21000 17.15 down down correct
SQFT.US Presidio Property Trust Inc 20210203 0 4.07 4.15 3.76 3.87 182500 3.4877 down down correct
SRAX.US SRAX Inc 20210203 0 4.24 5.99 4.21 4.67 4790400 4.67 up down incorrect
SRCE.US 1st Source Corporation 20210203 0 40.19 40.83 39.58 40.72 67161 39.9313 up up correct
SRCL.US Stericycle Inc 20210203 0 66.41 66.42 65.31 66.25 335850 66.25 down down correct
SRDX.US Surmodics Inc 20210203 0 44.72 44.75 43.66 44.7 63700 44.7 down down correct
SREV.US ServiceSource International Inc 20210203 0 1.61 1.66 1.58 1.61 234700 1.61
SRGA.US Surgalign Holdings Inc 20210203 0 2.4 2.41 2.15 2.31 7403400 2.31 down down correct
SRNE.US Sorrento Therapeutics Inc 20210203 0 13.77 14.48 13 14.11 17852081 14.11 up up correct
SRPT.US Sarepta Therapeutics Inc 20210203 0 90.98 93.15 90.19 92.46 1147400 92.46 up up correct
SRRA.US Sierra Oncology Inc 20210203 0 15.36 15.62 15.12 15.48 7900 15.48 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210203 0 40.23 40.23 40.23 40.23 0 40.23
SRRK.US Scholar Rock Holding Corporation 20210203 0 58.44 61.79 58.015 60.64 193500 60.64 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210203 0 11.09 11.09 10.85 10.86 31100 10.86 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210203 0 11.645 11.645 11.45 11.45 8200 11.45 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20210203 0 2.27 2.43 2.23 2.43 3333 2.43 up up correct
SRTS.US Sensus Healthcare Inc 20210203 0 3.81 4 3.81 3.97 22700 3.97 up up correct
SRZNW.US Surrozen Inc. Warrant 20210203 0 1.74 1.75 1.62 1.62 47700 1.62 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210203 0 10.4 10.56 10.35 10.46 757000 10.46 up up correct
SSB.US South State Corporation 20210203 0 72.63 72.96 70.54 72.63 268815 70.9004
SSBI.US Summit State Bank 20210203 0 14.9 15.7123 14.56 14.61 8611 12.8941 down down correct
SSKN.US STRATA Skin Sciences Inc 20210203 0 1.76 1.9 1.75 1.85 93600 1.85 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210203 0 65.94 65.94 65.06 65.49 1345678 64.8903 down up incorrect
SSNT.US SilverSun Technologies Inc 20210203 0 5.11 5.2 4.945 5 44500 4.7732 down down correct
SSP.US The E.W. Scripps Company 20210203 0 15.64 15.75 15.3 15.36 140200 15.36 down down correct
SSRM.US SSR Mining Inc 20210203 0 17.2 17.44 17.005 17.29 1089342 17.0767 up up correct
SSSS.US SuRo Capital Corp 20210203 0 14.31 14.76 14.22 14.35 226250 8.2239 up up correct
SSTI.US ShotSpotter Inc 20210203 0 48.05 48.05 45.02 46.08 70800 46.08 down down correct
SSYS.US Stratasys Ltd 20210203 0 47.88 51.29 46.72 47.07 2174443 47.07 down down correct
STAA.US STAAR Surgical Company 20210203 0 109.5 111.76 107.99 109.96 360347 109.96 up up correct
STAB.US Statera Biopharma Inc 20210203 0 5.05 6 5.05 5.8 447800 5.8 up up correct
STAF.US Staffing 360 Solutions Inc 20210203 0 0.9321 1.09 0.92 1 870055 6 up up correct
STBA.US S&T Bancorp Inc 20210203 0 26.75 26.87 26.16 26.57 138252 25.6095 down down correct
STCN.US Steel Connect Inc 20210203 0 1.85 2 1.85 1.99 474700 1.99 up up correct
STEP.US StepStone Group Inc 20210203 0 36.29 37.154 35.26 36.75 164800 36.4057 up up correct
STFC.US State Auto Financial Corporation 20210203 0 16.43 16.86 16.16 16.58 40821 16.3466 up up correct
STGW.US MDC Partners Inc 20210203 0 2.88 2.9 2.82 2.86 185731 2.86 down down correct
STIM.US Neuronetics Inc 20210203 0 16.09 16.25 15.03 15.92 551500 15.92 down down correct
STKL.US SunOpta Inc 20210203 0 15.95 16.31 15.5542 16.25 1049846 16.25 up up correct
STKS.US The ONE Group Hospitality Inc 20210203 0 3.97 3.98 3.91 3.98 61000 3.98 up up correct
STLD.US Steel Dynamics Inc 20210203 0 36.67 37 36.21 36.86 1856532 36.1996 up down incorrect
STND.US Standard AVB Financial Corp 20210203 0 32.75 32.83 32.75 32.83 5514 32.3897 up up correct
STNE.US StoneCo Ltd 20210203 0 78.72 79.4 78.07 78.64 913700 78.64 down down correct
STOK.US Stoke Therapeutics Inc 20210203 0 62.36 62.565 60.61 61.39 103900 61.39 down down correct
STRA.US Strategic Education Inc 20210203 0 92.06 93.6 88.75 88.92 226539 86.8658 down down correct
STRL.US Sterling Construction Company Inc 20210203 0 21.43 21.55 20.66 21.14 180800 21.14 down down correct
STRM.US Streamline Health Solutions Inc 20210203 0 2.2 2.2 1.9 1.96 175400 1.96 down down correct
STRO.US Sutro Biopharma Inc 20210203 0 25.05 25.52 24.06 24.41 386000 24.41 down down correct
STRR.US Star Equity Holdings Inc 20210203 0 3.57 3.64 3.42 3.6 142600 3.6 up up correct
STRRP.US Star Equity Holdings Inc 20210203 0 10.73 10.73 10.73 10.73 0 8.6047
STRS.US Stratus Properties Inc 20210203 0 25.75 26.75 25.21 25.67 8000 25.67 down up incorrect
STRT.US Strattec Security Corporation 20210203 0 55.52 56.9 55.03 56.38 45100 56.38 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210203 0 5.98 6.4949 5.92 6.41 1095075 6.41 up up correct
STTK.US Shattuck Labs Inc 20210203 0 44.91 48.35 43.3 47.94 61800 47.94 up up correct
STWO.US ACON S2 Acquisition Corp 20210203 0 10.74 10.8 10.65 10.73 288300 10.73 down down correct
STX.US Seagate Technology Holdings plc 20210203 0 66.51 68.595 66.51 67.46 2215215 65.3926 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210203 0 18.72 18.77 18.35 18.64 18775 18.3164 down down correct
SUMO.US Sumo Logic Inc 20210203 0 35 36.051 34.51 35.2 467400 35.2 up down incorrect
SUMR.US Summer Infant Inc 20210203 0 17.61 17.89 17.61 17.83 1800 17.83 up up correct
SUNS.US SLR Senior Investment Corp 20210203 0 14.77 14.843 14.52 14.73 83790 13.7216 down down correct
SUNW.US Sunworks Inc 20210203 0 16.9 20.35 16.611 20.14 8160900 20.14 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210203 0 29.5 29.85 29.17 29.5 326100 29.5
SURF.US Surface Oncology Inc 20210203 0 10.96 11.22 10.64 10.79 1036600 10.79 down down correct
SURG.US SurgePays Inc. Common Stock 20210203 0 0.1275 0.13 0.1165 0.1217 519677 6.085 down down correct
SV.US Spring Valley Acquisition Corp 20210203 0 10.78 11.25 10.72 11.1 844300 11.1 up up correct
SVBI.US Severn Bancorp Inc 20210203 0 7.553 7.82 7.553 7.82 2688 7.7204 up up correct
SVC.US Service Properties Trust 20210203 0 11.04 11.23 10.89 11.19 559062 11.1709 up down incorrect
SVFA.US SVF Investment Corp 20210203 0 12.59 14.23 12.55 12.99 532200 12.99 up up correct
SVFAU.US SVF Investment Corp 20210203 0 13.25 13.72 13.2 13.66 646500 13.66 up up correct
SVFAW.US SVF Investment Corp 20210203 0 4.12 4.68 4.06 4.13 90000 4.13 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210203 0 10.73 10.869 10.68 10.73 132300 10.73
SVRA.US Savara Inc 20210203 0 1.59 1.63 1.53 1.58 206992 1.58 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210203 0 11.48 12.267 11.08 11.945 283800 11.945 up down incorrect
SVSVW.US Spring Valley Acquisition Corp 20210203 0 2.02 2.16 1.89 2.0501 252614 2.0501 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210203 0 6.08 6.31 5.95 6.21 61800 6.21 up up correct
SWAV.US ShockWave Medical Inc 20210203 0 121.5 122.671 117.05 119.02 254900 119.02 down down correct
SWBI.US Smith & Wesson Brands Inc 20210203 0 16.83 17.15 16.56 16.96 2243200 16.7331 up up correct
SWETU.US Athlon Acquisition Corp 20210203 0 10.414 10.46 10.414 10.448 2400 10.448 up up correct
SWIR.US Sierra Wireless Inc 20210203 0 19.14 19.24 18.76 19.23 174930 19.23 up up correct
SWKH.US SWK Holdings Corporation 20210203 0 13.45 13.81 13.36 13.41 3700 13.41 down down correct
SWKS.US Skyworks Solutions Inc 20210203 0 186.47 186.7499 179.07 179.46 3185419 177.2789 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210203 0 87.21 89.355 82.73 83.64 194300 83.64 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210203 0 2.84 3.04 2.812 2.888 869950 2.888 up up correct
SY.US So 20210203 0 13.15 13.15 12.58 12.76 423300 12.76 down down correct
SYBT.US Stock Yards Bancorp Inc 20210203 0 45.4 45.65 44.955 45.44 57980 44.5503 up up correct
SYBX.US Synlogic Inc 20210203 0 3.8 4.29 3.8 4.16 561300 4.16 up up correct
SYNA.US Synaptics Incorporated 20210203 0 106.67 107.235 104.47 105.12 574623 105.12 down up incorrect
SYNC.US Synacor Inc 20210203 0 1.7 1.79 1.68 1.78 81500 1.78 up up correct
SYNH.US Syneos Health Inc 20210203 0 76.67 77.64 75.77 77.42 636474 77.42 up up correct
SYNL.US Synalloy Corporation 20210203 0 7.76 8.38 7.76 8.07 42499 8.07 up up correct
SYPR.US Sypris Solutions Inc 20210203 0 2.43 3.09 2.4 2.96 2039300 2.96 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20210203 0 12.06 12.263 11.535 11.56 503100 11.56 down up incorrect
SYTA.US Siyata Mobile Inc 20210203 0 10.91 10.95 10.78 10.93 26290 10.93 up up correct
SYTAW.US Siyata Mobile Inc 20210203 0 5.401 5.5 5.4 5.49 12898 5.49 up up correct
TA.US TravelCenters of America Inc 20210203 0 29.76 31.87 29.42 31.82 151700 31.82 up up correct
TACO.US Del Taco Restaurants Inc 20210203 0 9.95 10.1 9.845 9.95 137126 9.8189
TACT.US TransAct Technologies Incorporated 20210203 0 10 10 8.85 9.07 34800 9.07 down up incorrect
TAIT.US Taitron Components Incorporated 20210203 0 3.84 4.08 3.84 3.94 90799 3.7947 up down incorrect
TALK.US Talkspace Inc 20210203 0 11.28 11.38 11.06 11.15 1220345 11.15 down down correct
TANH.US Tantech Holdings Ltd 20210203 0 1.9 1.96 1.82 1.89 3124300 1.89 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210203 0 26.2 26.26 26.1819 26.1819 2921 24.2258 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210203 0 25.785 25.824 25.68 25.68 2188 23.7882 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210203 0 25.42 25.61 25.42 25.46 5311 23.5826 up up correct
TAOP.US Taoping Inc 20210203 0 3.4 3.49 3.15 3.36 376500 3.36 down down correct
TARA.US Protara Therapeutics Inc 20210203 0 18.44 19.0281 18.44 18.74 52338 18.74 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20210203 0 37.32 40.8 37.32 39.34 35200 39.34 up down incorrect
TAST.US Carrols Restaurant Group Inc 20210203 0 6.19 6.3367 6.1 6.29 243082 5.7079 up down incorrect
TATT.US TAT Technologies Ltd 20210203 0 5.44 5.48 5.3 5.48 17642 5.48 up up correct
TAYD.US Taylor Devices Inc 20210203 0 10.35 10.41 10.26 10.41 17200 10.41 up down incorrect
TBBK.US The Bancorp Inc 20210203 0 18.71 18.9302 18.165 18.51 765446 18.51 down down correct
TBK.US Triumph Bancorp Inc 20210203 0 59.94 60.065 58.95 59.61 88693 59.61 down down correct
TBKCP.US Triumph Bancorp Inc 20210203 0 27.65 27.74 27.21 27.74 5800 26.0128 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210203 0 13.96 13.96 13.1 13.22 780341 13.22 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210203 0 3.75 4.24 3.75 4.15 55425 4.15 up down incorrect
TBLT.US ToughBuilt Industries Inc 20210203 0 1.29 1.39 1.27 1.39 3620200 1.39 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210203 0 0.35 0.35 0.252 0.276 479100 0.276 down down correct
TBNK.US Territorial Bancorp Inc 20210203 0 23.26 23.83 23.1775 23.48 29631 22.5559 up up correct
TBPH.US Theravance Biopharma Inc 20210203 0 19.36 19.64 18.7849 19.57 365577 19.57 up up correct
TC.US TuanChe ADR 20210203 0 3.73 4.18 3.73 3.99 125583 3.99 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20210203 0 64.1 65.17 62.76 65.1 258348 65.1 up up correct
TCBK.US TriCo Bancshares 20210203 0 38.36 38.57 37.55 38.5 47335 37.6464 up up correct
TCCO.US Technical Communications Corporation 20210203 0 3.85 4.21 3.7 3.85 57700 3.85
TCDA.US Tricida Inc 20210203 0 6.92 7.1 6.79 6.87 777300 6.87 down down correct
TCFC.US The Community Financial Corporation 20210203 0 24.2 24.37 24 24.37 10287 24.1564 up up correct
TCMD.US Tactile Systems Technology Inc 20210203 0 57.43 57.99 55.52 56.83 97700 56.83 down down correct
TCOM.US Trip.com Group Limited 20210203 0 31.69 32.1 31.24 31.86 6632698 31.86 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210203 0 9.96 10.55 9.86 10.11 627714 10.11 up up correct
TCPC.US BlackRock TCP Capital Corp 20210203 0 11.86 11.97 11.83 11.9 134201 10.9385 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20210203 0 27.48 28.1 25.845 26.33 465700 26.33 down down correct
TCX.US Tucows Inc 20210203 0 82.81 85.16 82.16 84.82 32238 84.82 up down incorrect
TDAC.US Trident Acquisitions Corp 20210203 0 13.68 14.11 12.95 14.11 977696 14.11 up up correct
TDACU.US Trident Acquisitions Corp 20210203 0 17.12 17.12 16.895 16.895 1400 16.895 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20210203 0 2.7 3.23 2.51 3.115 674180 3.115 up up correct
TDW.US WT 20210203 0 0.39 0.4244 0.39 0.4244 417 0.4244 up up correct
TEAM.US Atlassian Corporation Plc 20210203 0 248 248.25 240.03 243.99 1113771 243.99 down up incorrect
TECH.US Bio 20210203 0 379.04 379.04 360.96 368.41 230023 367.323 down up incorrect
TECTP.US Tectonic Financial Inc 20210203 0 9.75 9.75 9.75 9.75 2200 8.9142
TEDU.US Tarena International Inc 20210203 0 3.16 3.2 3.12 3.17 46444 15.85 up down incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20210203 0 10.64 10.85 10.53 10.54 49000 10.54 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210203 0 11.54 11.99 11.17 11.58 25800 11.58 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210203 0 1.855 2.15 1.8501 1.95 33734 1.95 up up correct
TELA.US TELA Bio Inc 20210203 0 14.27 14.41 14.08 14.35 9500 14.35 up up correct
TELL.US Tellurian Inc 20210203 0 3.36 3.52 3.33 3.5 13851200 3.5 up up correct
TENB.US Tenable Holdings Inc 20210203 0 48.28 49.5 45.85 46.69 3848600 46.69 down down correct
TENX.US Tenax Therapeutics Inc 20210203 0 2.28 2.47 2.27 2.37 528500 2.37 up up correct
TER.US Teradyne Inc 20210203 0 123.465 124.01 120.01 120.57 2495586 120.2109 down down correct
TESS.US TESSCO Technologies Incorporated 20210203 0 8 8.33 7.99 8.04 67200 8.04 up up correct
TFC.US PR 20210203 0 26.14 26.2 25.94 26.1 93615 24.9482 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210203 0 17 17.1 16.42 16.69 246400 16.69 down up incorrect
TFSL.US TFS Financial Corporation 20210203 0 17.74 17.83 17.34 17.45 231192 16.5105 down down correct
TGA.US TransGlobe Energy Corporation 20210203 0 1.16 1.25 1.11 1.22 1161100 1.22 up up correct
TGLS.US Tecnoglass Inc 20210203 0 7.09 7.1092 6.9 7.07 58431 7.0179 down down correct
TGTX.US TG Therapeutics Inc 20210203 0 49 49.41 47.39 48.47 943862 48.47 down down correct
TH.US Target Hospitality Corp 20210203 0 1.86 1.8797 1.76 1.78 170267 1.78 down down correct
THCA.US Tuscan Holdings Corp. II 20210203 0 11.12 11.48 11.08 11.47 610400 11.47 up up correct
THCAU.US Tuscan Holdings Corp. II 20210203 0 13.22 14.04 12.1 12.65 10600 12.65 down up incorrect
THCAW.US THCAW 20210203 0 2.165 2.37 2.1 2.35 227958 2.35 up up correct
THFF.US First Financial Corporation 20210203 0 39.31 39.96 39 39.91 41024 39.4414 up down incorrect
THMA.US Thimble Point Acquisition Corp 20210203 0 0.32 0.33 0.32 0.33 46476 0.33 up up correct
THMAU.US Thimble Point Acquisition Corp 20210203 0 10.35 10.45 10.33 10.38 2222000 10.38 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20210203 0 3.05 3.16 2.98 3.08 1163000 3.08 up up correct
THRM.US Gentherm Incorporated 20210203 0 64.75 65.31 64.27 64.78 99755 64.78 up up correct
THRY.US Thryv Holdings Inc 20210203 0 19 19.5 18.55 19.1 115000 19.1 up up correct
THTX.US Theratechnologies Inc 20210203 0 2.3 2.39 2.29 2.34 171900 2.34 up up correct
THWWW.US Target Hospitality Corp 20210203 0 0.105 0.1198 0.1001 0.1007 36405 0.1007 down up incorrect
TIG.US Trean Insurance Group Inc 20210203 0 15.38 15.81 15.3 15.61 43075 15.61 up up correct
TIGO.US Millicom International Cellular S.A 20210203 0 37.25 37.55 37.17 37.5 40200 37.5 up up correct
TIGR.US UP Fintech Holding Limited 20210203 0 21.016 24.65 20.75 23.47 18498800 23.47 up up correct
TILE.US Interface Inc 20210203 0 10.65 10.825 10.54 10.73 228676 10.6998 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210203 0 29.27 29.27 29.27 29.27 0 28.1253
TIPPX.US Total Income + Real Estate Fund CL C 20210203 0 28.08 28.08 28.08 28.08 0 26.5772
TIPRX.US Totl In Rl Est A 20210203 0 29.54 29.54 29.54 29.54 0 28.3921
TIPT.US Tiptree Inc 20210203 0 5.02 5.0836 4.98 5.03 49114 4.9552 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20210203 0 30.11 30.11 30.11 30.11 0 28.9551
TIRX.US Tian Ruixiang Holdings Ltd 20210203 0 12 14.69 11.33 13.83 110400 13.83 up up correct
TITN.US Titan Machinery Inc 20210203 0 22.13 22.65 21.92 22.57 169773 22.57 up down incorrect
TLF.US Tandy Leather Factory Inc 20210203 0 19.31 19.43 19.31 19.35 6273 19.35 up up correct
TLGT.US Teligent Inc 20210203 0 0.92 0.96 0.92 0.95 4189100 0.95 up up correct
TLMD.US SOC Telemed Inc 20210203 0 7.55 7.84 7.47 7.57 410400 7.57 up up correct
TLMDW.US SOC Telemed Inc 20210203 0 1.33 1.33 1.31 1.33 3917 1.33
TLRY.US Tilray Inc 20210203 0 25.46 28.86 24.7 26.31 83712200 26.31 up up correct
TLS.US Telos Corporation 20210203 0 40 40.29 38 38.87 492600 38.87 down down correct
TLSA.US Tiziana Life Sciences PLC 20210203 0 4.21 4.57 4.19 4.26 1282500 4.26 up up correct
TMC.US TMC the metals company Inc 20210203 0 11.37 12.34 11.37 11.68 1421526 11.68 up up correct
TMDI.US Titan Medical Inc 20210203 0 2.39 2.6 2.37 2.59 7723000 2.59 up up correct
TMDX.US TransMedics Group Inc 20210203 0 21.56 21.975 21.305 21.77 68000 21.77 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210203 0 10.4 10.45 10.351 10.4 94500 10.4
TMPM.US Turmeric Acquisition Corp 20210203 0 10.18 10.35 10.17 10.24 33500 10.24 up down incorrect
TMPMU.US Turmeric Acquisition Corp 20210203 0 10.62 10.7 10.6 10.65 13000 10.65 up up correct
TMPMW.US Turmeric Acquisition Corp 20210203 0 1.8 1.95 1.7599 1.7599 2682 1.7599 down down correct
TMTS.US Spartacus Acquisition Corporation 20210203 0 10.17 10.5 10.17 10.41 14100 10.41 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210203 0 11.01 11.01 11.01 11.01 300 11.01
TMTSW.US Spartacus Acquisition Corporation 20210203 0 1.4 1.4 1.3 1.36 55390 1.36 down down correct
TMUS.US T 20210203 0 131.85 132.65 128.75 129.37 3918400 129.37 down down correct
TNDM.US Tandem Diabetes Care Inc 20210203 0 94.71 94.99 92.42 93.99 358091 93.99 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210203 0 3020 3040 2990 3040 19040 3040 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210203 0 1.02 1.27 1 1.2 92864400 1.2 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210203 0 4.64 4.69 4.54 4.69 82200 4.69 up up correct
TOPS.US Top Ships Inc 20210203 0 2.0824 2.14 2.02 2.1 4662582 2.1 up up correct
TOUR.US Tuniu Corporation 20210203 0 1.92 1.95 1.87 1.92 450400 1.92
TOWN.US TowneBank 20210203 0 25.34 25.34 24.27 24.73 185589 24.1157 down down correct
TPGY.US WT 20210203 0 27.78 31.32 26.8 30.83 2055036 30.83 up up correct
TPIC.US TPI Composites Inc 20210203 0 67.66 68.97 65.23 68.51 427300 68.51 up up correct
TPST.US Tempest Therapeutics Inc 20210203 0 2.15 2.29 2.15 2.22 55240 33.3 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20210203 0 131.18 132.848 127.39 127.62 173600 127.62 down down correct
TREE.US LendingTree Inc 20210203 0 332.52 338.45 328.6 335.11 197019 335.11 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210203 0 52.36 54.905 50.94 53.86 352300 53.86 up up correct
TRIB.US Trinity Biotech plc 20210203 0 6.01 6.15 5.64 5.97 600500 5.97 down down correct
TRIL.US Trillium Therapeutics Inc 20210203 0 12.7 13.46 12.7 13.04 1801100 13.04 up up correct
TRIN.US Trinity Capital Inc 20210203 0 14.7 14.7 14.25 14.65 170002 13.5071 down down correct
TRIP.US TripAdvisor Inc 20210203 0 33.6 35.3 33.21 34.46 2379585 34.46 up down incorrect
TRIT.US Triterras Inc 20210203 0 7.29 7.36 7.03 7.07 3522188 7.07 down down correct
TRITW.US Triterras Inc 20210203 0 1.79 1.79 1.6 1.65 211718 1.65 down down correct
TRMB.US Trimble Inc 20210203 0 71.68 71.82 70.125 70.6 1273861 70.6 down up incorrect
TRMD.US TORM plc 20210203 0 7.26 7.538 7.15 7.51 47300 7.51 up up correct
TRMK.US Trustmark Corporation 20210203 0 27.91 28.05 27.46 27.93 175213 27.1351 up up correct
TRNS.US Transcat Inc 20210203 0 38.23 41.4 38 40.75 212800 40.75 up up correct
TROO.US TROOPS Inc 20210203 0 1.67 1.72 1.62 1.63 161400 1.63 down down correct
TROW.US T. Rowe Price Group Inc 20210203 0 156.98 158.72 154.89 158.6 1436088 155.0689 up down incorrect
TRS.US TriMas Corporation 20210203 0 32.63 33 32.27 32.77 94569 32.731 up up correct
TRST.US TrustCo Bank Corp NY 20210203 0 6.38 6.43 6.26 6.37 654298 30.5979 down down correct
TRUE.US TrueCar Inc 20210203 0 4.8 4.89 4.72 4.84 261352 4.84 up up correct
TRUP.US Trupanion Inc 20210203 0 117.96 120.03 115.76 116.97 288904 116.97 down up incorrect
TRVG.US trivago N.V 20210203 0 2.34 2.56 2.3 2.51 3782700 2.51 up up correct
TRVI.US Trevi Therapeutics Inc 20210203 0 3.11 3.185 3.01 3.05 131800 3.05 down down correct
TRVN.US Trevena Inc 20210203 0 2.3 2.39 2.285 2.37 2087000 2.37 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210203 0 26.42 28 26.32 27.83 230200 27.83 up up correct
TSBK.US Timberland Bancorp Inc 20210203 0 26.19 26.36 25.79 25.82 8399 24.8997 down up incorrect
TSC.US TriState Capital Holdings Inc 20210203 0 19.86 20.12 19.7 20.04 78094 20.04 up up correct
TSCAP.US TriState Capital Holdings Inc 20210203 0 25.81 25.81 25.81 25.81 315 24.191
TSCBP.US TriState Capital Holdings Inc 20210203 0 25.95 25.95 25.95 25.95 200 24.4297
TSCO.US Tractor Supply Company 20210203 0 143.35 146.6 143.01 144.94 1052750 143.3826 up up correct
TSEM.US Tower Semiconductor Ltd 20210203 0 31.04 31.12 30.09 30.44 518065 30.44 down down correct
TSHA.US Taysha Gene Therapies Inc 20210203 0 27.74 30.02 27.74 29.33 51300 29.33 up up correct
TSIFX.US TSIFX 20210203 0 9.49 9.49 9.49 9.49 0 9.2893
TSLA.US Tesla Inc 20210203 0 877.02 878.08 853.0646 854.69 18343510 854.69 down down correct
TSRI.US TSR Inc 20210203 0 9.25 9.48 8.93 8.9535 22058 8.9535 down down correct
TTCF.US Tattooed Chef Inc 20210203 0 23.19 23.87 22.93 23.53 1133600 23.53 up up correct
TTD.US The Trade Desk Inc 20210203 0 850.01 875.14 837.29 839.15 836416 83.915 down down correct
TTEC.US TTEC Holdings Inc 20210203 0 81.51 82.31 80.28 81.71 123081 80.9501 up up correct
TTEK.US Tetra Tech Inc 20210203 0 133.73 133.73 126.63 127.44 297773 126.7424 down down correct
TTGT.US TechTarget Inc 20210203 0 81.19 82.48 80.865 81.99 198946 81.99 up up correct
TTMI.US TTM Technologies Inc 20210203 0 13.73 13.93 13.51 13.63 760063 13.63 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20210203 0 3.38 3.45 3.3 3.4 1656900 3.4 up up correct
TTOO.US T2 Biosystems Inc 20210203 0 2.25 2.34 2.21 2.24 7701300 2.24 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20210203 0 5.9 6.85 5.9 6.71 665571 6.1852 up up correct
TTWO.US Take 20210203 0 207.55 207.67 201.795 202.4 866988 202.4 down down correct
TUEM.US Tuesday Morning Corporation 20210203 0 2.4 2.45 2.3 2.4 327026 2.4
TURN.US 180 Degree Capital Corp 20210203 0 6.42 6.48 6.26 6.4 41000 6.4 down down correct
TUSK.US Mammoth Energy Services Inc 20210203 0 4.06 4.34 3.94 4.3 108400 4.3 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210203 0 10.7 10.765 10.7 10.76 2200 10.76 up up correct
TVTX.US Travere Therapeutics Inc 20210203 0 28.91 30.61 28.01 30.4 1582986 30.4 up up correct
TVTY.US Tivity Health Inc 20210203 0 22.25 22.91 21.89 22.76 511441 22.76 up up correct
TW.US Tradeweb Markets Inc 20210203 0 65.72 66.27 63.89 64.38 1434400 64.136 down down correct
TWIN.US Twin Disc Incorporated 20210203 0 8.19 8.94 8.11 8.64 43100 8.64 up up correct
TWNK.US Hostess Brands Inc 20210203 0 14.7 14.78 14.45 14.58 1680800 14.58 down down correct
TWNKW.US Hostess Brands Inc 20210203 0 1.69 1.75 1.61 1.67 40200 1.67 down down correct
TWOU.US 2U Inc 20210203 0 46.01 46.8 45.06 45.93 1300851 45.93 down down correct
TWST.US Twist Bioscience Corporation 20210203 0 196.75 202.18 187.24 189.96 678000 189.96 down down correct
TXG.US 10x Genomics Inc 20210203 0 185.06 187.99 178.3 180.87 485900 180.87 down down correct
TXMD.US TherapeuticsMD Inc 20210203 0 1.79 1.8 1.67 1.69 10859900 1.69 down down correct
TXN.US Texas Instruments Incorporated 20210203 0 174.7837 175.2625 168.5 168.58 5019216 165.7042 down down correct
TXRH.US Texas Roadhouse Inc 20210203 0 80.2 83.555 80.01 82.33 974707 81.2764 up up correct
TYHT.US Shineco Inc 20210203 0 3.76 4.38 3.76 4 644100 4 up up correct
TYME.US Tyme Technologies Inc 20210203 0 3.03 4.99 2.8 3.53 276469853 3.53 up up correct
TZOO.US Travelzoo 20210203 0 12.11 13.11 12.11 12.76 57000 12.76 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210203 0 10.34 10.45 10.3 10.35 115400 10.35 up up correct
UAL.US United Airlines Holdings Inc 20210203 0 41.02 42.2 40.52 42.04 15174840 42.04 up up correct
UBCP.US United Bancorp Inc 20210203 0 13.1599 13.1599 12.82 12.9 34041 12.4603 down down correct
UBFO.US United Security Bancshares 20210203 0 6.77 6.8541 6.67 6.78 36337 6.5081 up up correct
UBOH.US United Bancshares Inc 20210203 0 24.3 24.65 22.7 22.7 1434 22.1194 down down correct
UBSI.US United Bankshares Inc 20210203 0 33.01 33.71 32.675 33.33 357864 32.0805 up up correct
UBX.US Unity Biotechnology Inc 20210203 0 6.59 6.68 6.45 6.6 622600 6.6 up up correct
UCBI.US United Community Banks Inc 20210203 0 30.59 30.83 30.12 30.71 286326 29.9877 up down incorrect
UCBIO.US United Community Banks Inc 20210203 0 27.7 27.72 27.497 27.7 4900 26.0342
UCL.US uCloudlink Group Inc 20210203 0 10.39 10.5 10.34 10.4 32274 10.4 up up correct
UCTT.US Ultra Clean Holdings Inc 20210203 0 41.48 41.82 40.55 41.25 411551 41.25 down down correct
UEIC.US Universal Electronics Inc 20210203 0 52.7 54.32 52.53 52.91 46700 52.91 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210203 0 5.58 5.86 5.58 5.72 750949 5.72 up up correct
UFCS.US United Fire Group Inc 20210203 0 29.55 30.74 29.25 29.93 88882 29.2683 up up correct
UFPI.US UFP Industries Inc 20210203 0 57.76 58.865 57.16 58.83 234990 58.3258 up up correct
UFPT.US UFP Technologies Inc 20210203 0 46.51 46.95 45.6 46.65 16200 46.65 up up correct
UG.US United 20210203 0 14.02 14.29 13.95 14.09 11120 13.7093 up up correct
UGRO.US urban 20210203 0 25 25 19 20.0625 2078 20.0625 down down correct
UHAL.US AMERCO 20210203 0 477 487.93 471.16 482.02 47766 480.8705 up up correct
UIHC.US United Insurance Holdings Corp 20210203 0 5.29 5.44 5.25 5.36 53257 5.1113 up up correct
UK.US Ucommune International Ltd 20210203 0 3.23 3.34 3.08 3.31 622250 3.31 up up correct
UKOMW.US Ucommune International Ltd 20210203 0 0.24 0.27 0.2249 0.25 145718 0.25 up up correct
ULBI.US Ultralife Corporation 20210203 0 6.1 6.26 5.87 5.98 100300 5.98 down down correct
ULH.US Universal Logistics Holdings Inc 20210203 0 21.82 22.26 21.52 22.06 34635 21.6463 up up correct
ULTA.US Ulta Beauty Inc 20210203 0 287.83 294.72 287.76 288.98 444973 288.98 up up correct
UMBF.US UMB Financial Corporation 20210203 0 74.07 74.42 72.92 74.16 129081 73.0988 up up correct
UMPQ.US Umpqua Holdings Corporation 20210203 0 15.24 15.44 15.19 15.36 1558568 14.688 up up correct
UNAM.US Unico American Corporation 20210203 0 5.61 5.62 5.61 5.61 500 5.61
UNB.US Union Bankshares Inc 20210203 0 27.5 27.5957 26.73 26.73 5233 25.9293 down down correct
UNIQX.US UNIQX 20210203 0 26.75 26.75 26.75 26.75 0 26.3663
UNIT.US Uniti Group Inc 20210203 0 12.57 12.7 12.43 12.44 1826461 11.8219 down down correct
UNTY.US Unity Bancorp Inc 20210203 0 19.18 19.32 18.64 19.32 21863 19.0249 up up correct
UONE.US Urban One Inc 20210203 0 6.95 7.27 6.76 7 675000 7 up up correct
UONEK.US Urban One Inc 20210203 0 1.7 1.82 1.66 1.74 566600 1.74 up up correct
UPLD.US Upland Software Inc 20210203 0 49.93 50.1 48.66 49.57 123084 49.57 down down correct
UPST.US Upstart Holdings Inc 20210203 0 76.93 81.91 76.51 79.75 854600 79.75 up up correct
UPWK.US Upwork Inc 20210203 0 47.97 49.22 46.55 47.36 1664200 47.36 down down correct
URBN.US Urban Outfitters Inc 20210203 0 27.3 28.23 27.28 28.13 855790 28.13 up up correct
URGN.US UroGen Pharma Ltd 20210203 0 21.68 22.27 21.5 21.77 145100 21.77 up up correct
USAK.US USA Truck Inc 20210203 0 11.34 11.6 10.7565 11.03 58740 11.03 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210203 0 7.48 7.65 7.28 7.63 30400 7.63 up up correct
USAU.US U.S. Gold Corp 20210203 0 11.04 11.45 11.04 11.18 77000 11.18 up up correct
USEG.US U.S. Energy Corp 20210203 0 5.1 5.5 5.05 5.41 554900 5.41 up up correct
USIO.US Usio Inc 20210203 0 4.88 5.98 4.86 5.88 1095800 5.88 up up correct
USLM.US United States Lime & Minerals Inc 20210203 0 127.8 129.55 126.4758 129.55 4376 128.9606 up up correct
USQIX.US USQ Core Real Estate Fund 20210203 0 24.79 24.79 24.79 24.79 0 24.0515
USQSX.US USQ Core Real Estate Fund 20210203 0 24.8 24.8 24.8 24.8 0 24.0616
USWS.US U.S. Well Services Inc 20210203 0 0.92 0.9525 0.89 0.9338 1044381 3.2683 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210203 0 0.108 0.1268 0.108 0.1111 167124 0.1111 up up correct
UTHR.US United Therapeutics Corporation 20210203 0 170.48 172.355 169.52 169.92 147015 169.92 down down correct
UTMD.US Utah Medical Products Inc 20210203 0 87.64 90.7 87.06 90.5 10642 88.0177 up up correct
UTSI.US UTStarcom Holdings Corp 20210203 0 1.85 1.88 1.81 1.88 132000 1.88 up up correct
UVSP.US Univest Financial Corporation 20210203 0 23.19 23.88 22.96 23.49 91372 22.8265 up up correct
UXIN.US Uxin Limited 20210203 0 1.19 1.25 1.14 1.2 5291300 1.2 up up correct
VABK.US Virginia National Bankshares Corporation 20210203 0 29.35 29.35 29.35 29.35 61 28.3334
VALU.US Value Line Inc 20210203 0 30.52 31.02 30.51 31.02 860 30.3861 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210203 0 35 35 35 35 350 34.9125
VBIV.US VBI Vaccines Inc 20210203 0 3.75 3.87 3.66 3.71 5217900 3.71 down up incorrect
VBLT.US Vascular Biogenics Ltd 20210203 0 2.38 2.405 2.21 2.29 616700 2.29 down down correct
VBNK.US VersaBank Common Shares 20210203 0 8.75 8.75 8.75 8.75 9300 8.75
VBTX.US Veritex Holdings Inc 20210203 0 26.69 27.255 26.34 26.62 200006 26.2122 down down correct
VC.US Visteon Corporation 20210203 0 137.62 139.445 136.01 138.41 150557 138.41 up up correct
VCEL.US Vericel Corporation 20210203 0 45.12 45.73 44.16 44.82 401600 44.82 down up incorrect
VCKAU.US Vickers Vantage Corp. I 20210203 0 10.433 10.433 10.26 10.42 264700 10.42 down down correct
VCMIX.US Versus Capital Multi 20210203 0 27.18 27.18 27.18 27.18 0 26.3666
VCNX.US Vaccinex Inc 20210203 0 2.85 2.89 2.71 2.86 1100500 2.86 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210203 0 25.47 25.47 25.47 25.47 0 24.7536
VCTR.US Victory Capital Holdings Inc 20210203 0 22.87 23.85 22.811 23.2 59930 22.8147 up up correct
VCYT.US Veracyte Inc 20210203 0 67 77.11 66.75 73.79 1195253 73.79 up up correct
VECO.US Veeco Instruments Inc 20210203 0 19.84 19.85 19.32 19.49 242009 19.49 down down correct
VEON.US VEON Ltd 20210203 0 1.7 1.71 1.62 1.65 3937037 1.65 down down correct
VERB.US Verb Technology Company Inc 20210203 0 1.73 1.91 1.68 1.85 1251600 1.85 up up correct
VERBW.US Verb Technology Company Inc 20210203 0 0.448 0.46 0.4 0.46 35368 0.46 up up correct
VERI.US Veritone Inc 20210203 0 40.84 42.5 40 41.98 592600 41.98 up up correct
VERO.US Venus Concept Inc 20210203 0 1.94 2.05 1.91 2.05 897300 2.05 up down incorrect
VERU.US Veru Inc 20210203 0 9.75 9.99 9.42 9.89 1141000 9.89 up up correct
VERX.US Vertex Inc 20210203 0 34.35 34.35 33.08 33.73 194004 33.73 down down correct
VERY.US Vericity Inc 20210203 0 9 9.274 9 9.05 1400 9.05 up up correct
VFF.US Village Farms International Inc 20210203 0 14.05 14.46 13.77 14 3638500 14 down down correct
VFLEX.US VFLEX 20210203 0 26.1 26.1 26.1 26.1 0 25.138
VG.US Vonage Holdings Corp 20210203 0 12.87 12.99 12.68 12.97 2806400 12.97 up up correct
VIA.US Via Renewables Inc 20210203 0 11.18 11.2293 10.94 11.09 213459 10.3847 down down correct
VIAC.US ViacomCBS Inc 20210203 0 50.1 52.37 49.01 52.06 13199970 50.908 up up correct
VIACA.US ViacomCBS Inc 20210203 0 49.94 52.38 49.28 52.13 57171 51.0736 up up correct
VIASP.US Via Renewables Inc 20210203 0 25.045 25.136 25.04 25.065 7600 23.5285 up up correct
VIAV.US Viavi Solutions Inc 20210203 0 16.92 17.01 16.08 16.19 3125426 16.19 down down correct
VICR.US Vicor Corporation 20210203 0 90.85 91.76 88.115 90.32 81496 90.32 down down correct
VIEW.US View Inc 20210203 0 11.29 11.425 11.06 11.15 1073600 11.15 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210203 0 10.65 10.67 10.57 10.64 148400 10.64 down down correct
VINC.US Vincerx Pharma Inc 20210203 0 20.01 20.44 19.735 20 16400 20 down down correct
VINO.US Gaucho Group Holdings Inc 20210203 0 1.22 1.22 0.9 1.22 12350 18.3
VINP.US Vinci Partners Investments Ltd 20210203 0 18.36 18.8 18 18.4 637400 17.7502 up up correct
VIOT.US Viomi Technology Co. Ltd 20210203 0 7.4 7.56 7.17 7.24 267300 7.24 down down correct
VIR.US Vir Biotechnology Inc 20210203 0 60 67.98 58.112 65.79 1187100 65.79 up up correct
VIRC.US Virco Mfg. Corporation 20210203 0 2.85 3.04 2.85 2.99 36200 2.99 up down incorrect
VIRI.US Virios Therapeutics Inc 20210203 0 6.9 8 6.86 7.67 666500 7.67 up up correct
VIRT.US Virtu Financial Inc 20210203 0 28.48 28.88 27.34 27.59 2926583 26.6496 down down correct
VIRX.US Viracta Therapeutics Inc 20210203 0 3 3.13 2.98 3.09 1069200 3.09 up up correct
VISL.US Vislink Technologies Inc 20210203 0 2.82 3.3099 2.75 3.14 10545730 3.14 up up correct
VITL.US Vital Farms Inc 20210203 0 25.98 26.581 25.15 25.96 370800 25.96 down down correct
VIVE.US Viveve Medical Inc 20210203 0 3.8 3.88 3.68 3.8 1405765 3.8
VIVO.US Meridian Bioscience Inc 20210203 0 23.12 23.41 22.38 23.41 615188 23.41 up up correct
VJET.US voxeljet AG 20210203 0 15.82 18.02 15.79 18 148132 18 up up correct
VKTX.US Viking Therapeutics Inc 20210203 0 7.65 8.09 7.57 8.07 1699300 8.07 up up correct
VLCN.US Volcon Inc. Common stock 20210203 0 7.05 7.05 7 7 395 7 down down correct
VLDR.US Velodyne Lidar Inc 20210203 0 23.01 23.22 22.42 22.88 3033400 22.88 down down correct
VLDRW.US Velodyne Lidar Inc 20210203 0 8.52 8.75 8.25 8.5 135200 8.5 down down correct
VLGEA.US Village Super Market Inc 20210203 0 21.15 21.5 21.06 21.18 30678 20.5166 up up correct
VLN.US WT 20210203 0 1 1.065 0.99 1.02 118454 1.02 up up correct
VLY.US Valley National Bancorp 20210203 0 10.37 10.62 10.33 10.6 1553072 10.2561 up up correct
VLYPO.US Valley National Bancorp 20210203 0 25.37 25.59 25.35 25.46 2526 24.1391 up up correct
VLYPP.US Valley National Bancorp 20210203 0 28.26 28.26 27.785 27.785 2415 26.3279 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210203 0 10.17 10.281 10.17 10.28 64700 10.28 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210203 0 10.95 10.95 10.95 10.95 0 10.95
VMACW.US Vistas Media Acquisition Company Inc 20210203 0 0.92 1 0.85 1 215105 1 up down incorrect
VMAR.US Vision Marine Technologies Inc 20210203 0 14.15 14.77 13.8 14.41 205900 14.41 up up correct
VMD.US Viemed Healthcare Inc 20210203 0 9.75 10.03 9.7 9.83 214000 9.83 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210203 0 14.25 14.56 14.21 14.25 401700 14.25
VNET.US 21Vianet Group Inc 20210203 0 40.04 40.9 39.35 40.39 1367282 40.39 up up correct
VNOM.US Viper Energy Partners LP 20210203 0 14.3 15.22 14.2628 15.09 603134 14.2472 up up correct
VOD.US Vodafone Group Plc 20210203 0 18.41 18.82 18.35 18.79 9626573 17.6401 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210203 0 10.36 10.4 10.3 10.34 201200 10.34 down down correct
VOXX.US VOXX International Corporation 20210203 0 19.71 20.36 19.38 19.5 160530 19.5 down down correct
VQS.US Viq Solutions Inc 20210203 0 5.1484 5.1484 5.1 5.1 300 5.1 down down correct
VRA.US Vera Bradley Inc 20210203 0 8.46 8.8175 8.46 8.76 395318 8.76 up up correct
VRAY.US ViewRay Inc 20210203 0 4.82 4.88 4.71 4.77 1141100 4.77 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210203 0 13.49 13.9 12.77 13.42 104900 13.42 down down correct
VRDN.US Viridian Therapeutics Inc 20210203 0 20.35 21 20.0995 20.75 13158 20.75 up down incorrect
VREX.US Varex Imaging Corporation 20210203 0 19.9 20.33 19.075 19.21 151900 19.21 down down correct
VRM.US Vroom Inc 20210203 0 40.68 41.33 39.52 40.4 1732600 40.4 down down correct
VRME.US VerifyMe Inc 20210203 0 5.04 5.43 4.55 4.935 481300 4.935 down down correct
VRMEW.US VerifyMe Inc 20210203 0 1.4 1.59 1.1 1.38 28504 1.38 down down correct
VRNA.US Verona Pharma plc 20210203 0 8 8.29 7.81 8.27 467400 8.27 up up correct
VRNS.US Varonis Systems Inc 20210203 0 190.91 191.98 180.67 181.93 965514 60.6433 down up incorrect
VRNT.US Verint Systems Inc 20210203 0 52.7 52.7 50.34 51.34 2536240 51.34 down down correct
VRRM.US Verra Mobility Corporation 20210203 0 13.77 14.19 13.71 14.03 716300 14.03 up up correct
VRSK.US Verisk Analytics Inc 20210203 0 187.73 188.36 185.61 186.87 615346 185.7439 down down correct
VRSN.US VeriSign Inc 20210203 0 201.93 202.3 199 199.15 386545 199.15 down down correct
VRTS.US Virtus Investment Partners Inc 20210203 0 237.83 238.4675 227.51 232.28 67991 229.7545 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210203 0 218.42 219.085 210.99 211 3830177 211 down up incorrect
VS.US Versus Systems Inc 20210203 0 8.4 9.38 8.27 9.2 65200 9.2 up up correct
VSAT.US Viasat Inc 20210203 0 46.98 48.1 46.47 47.74 1050754 47.74 up up correct
VSEC.US VSE Corporation 20210203 0 34.75 35.05 34.385 35 75404 34.808 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210203 0 6.38 6.38 6.38 6.38 0 6.1928
VSLCX.US Invesco Senior Loan Fund Class C 20210203 0 6.4 6.4 6.4 6.4 0 6.2509
VSLYX.US If Inv Snr Fnd Y 20210203 0 6.39 6.39 6.39 6.39 0 6.1898
VSSYW.US Versus Systems Inc 20210203 0 3.4999 4.69 3.315 3.94 18465 3.94 up up correct
VSTA.US Vasta Platform Limited 20210203 0 14.58 14.58 13.78 14.19 62571 14.19 down down correct
VSTM.US Verastem Inc 20210203 0 2.04 2.14 2.03 2.13 2059600 2.13 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210203 0 10.53 10.59 10.497 10.53 40200 10.53
VTGN.US VistaGen Therapeutics Inc 20210203 0 2.2 2.21 2.13 2.16 1353700 2.16 down up incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210203 0 11.27 11.86 11.2 11.34 249400 11.34 up up correct
VTNR.US Vertex Energy Inc 20210203 0 1.94 2.3 1.9 2.3 10450700 2.3 up down incorrect
VTRS.US Viatris Inc 20210203 0 17.3 18.38 17.3 18.09 15935470 17.6779 up up correct
VTRU.US Vitru Limited 20210203 0 15.84 16.03 15.2938 16.03 7758 16.03 up up correct
VTSI.US VirTra Inc 20210203 0 4 4.01 3.93 3.97 13600 3.97 down down correct
VTVT.US vTv Therapeutics Inc 20210203 0 2.5 3.21 2.45 2.85 23048000 2.85 up up correct
VUZI.US Vuzix Corporation 20210203 0 11.87 11.93 11.47 11.76 2057400 11.76 down down correct
VVOS.US Vivos Therapeutics Inc 20210203 0 6.7 7 6.7 6.88 76000 6.88 up up correct
VVPR.US VivoPower International PLC 20210203 0 13.91 14.9 13.68 14.56 861700 14.56 up up correct
VWE.US Vintage Wine Estates Inc 20210203 0 10.38 10.43 10.32 10.35 13128 10.35 down down correct
VWTR.US Vidler Water Resources Inc 20210203 0 9.02 9.22 8.88 9.12 48500 9.12 up up correct
VXRT.US Vaxart Inc 20210203 0 10.84 12.74 8.8 9.85 170025400 9.85 down down correct
VYGR.US Voyager Therapeutics Inc 20210203 0 7 7.54 6.75 7.49 1545400 7.49 up up correct
VYNE.US VYNE Therapeutics Inc 20210203 0 10.62 12 10.62 11.44 6497700 11.44 up up correct
VYNT.US Vyant Bio Inc 20210203 0 3.73 4.59 3.71 4.16 2721500 4.16 up up correct
WABC.US Westamerica Bancorporation 20210203 0 57.72 58.63 56.7 57.53 63357 55.9253 down down correct
WAFD.US Washington Federal Inc 20210203 0 27.64 27.87 27.12 27.52 304262 26.7335 down down correct
WAFDP.US Washington Federal Inc 20210203 0 25.29 25.65 25.28 25.5 1213600 24.4172 up up correct
WAFU.US Wah Fu Education Group Limited 20210203 0 6 6.5 5.96 6.36 59500 6.36 up up correct
WASH.US Washington Trust Bancorp Inc 20210203 0 44.87 44.87 43.63 44.18 40089 42.4788 down down correct
WATT.US Energous Corporation 20210203 0 3.48 3.57 3.35 3.57 2142500 3.57 up up correct
WB.US Weibo Corporation 20210203 0 51.02 51.2 48.4 49.16 1650833 49.16 down down correct
WBA.US Walgreens Boots Alliance Inc 20210203 0 48.31 49.24 48.02 48.9 5211164 47.094 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210203 0 56.96 56.97 55.87 56.39 273900 56.39 down down correct
WDAY.US Workday Inc 20210203 0 253.71 261.62 253.37 258.63 3595104 258.63 up up correct
WDC.US Western Digital Corporation 20210203 0 57.98 58.71 57.22 57.7 3038709 57.7 down down correct
WDFC.US WD 20210203 0 301.21 302.68 296.4327 300.61 70470 297.9699 down down correct
WE.US WT 20210203 0 1.92 2.2 1.9101 2 99635 2 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210203 0 13.1 13.1 13.1 13.1 0 12.9904
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210203 0 13.7 13.7 13.7 13.7 0 13.5907
WEN.US The Wendy's Company 20210203 0 20.76 20.8812 20.55 20.735 4195559 20.3289 down down correct
WERN.US Werner Enterprises Inc 20210203 0 41.36 41.62 39.935 40.075 664751 39.6764 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210203 0 13.62 13.62 13.62 13.62 0 13.511
WETF.US WisdomTree Investments Inc 20210203 0 5.6 5.65 5.44 5.51 392878 5.407 down down correct
WEYS.US Weyco Group Inc 20210203 0 18.4 19.03 18.03 18.96 13756 18.3711 up up correct
WFCF.US Where Food Comes From Inc 20210203 0 14 14.96 13.87 13.87 4940 13.7316 down down correct
WFCPX.US Wells Fargo & Co Non 20210203 0 25.77 25.77 25.77 25.77 0 25.77
WHF.US WhiteHorse Finance Inc 20210203 0 13.87 14.09 13.85 14.04 34053 12.7214 up up correct
WHFBZ.US WHFBZ 20210203 0 25.93 25.94 25.93 25.94 200 24.3529 up up correct
WHLM.US Wilhelmina International Inc 20210203 0 5.48 5.59 5.32 5.59 9100 5.59 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210203 0 2.71 2.73 2.65 2.7 26100 2.7 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210203 0 17.56 17.9 17.55 17.6 39800 17.6 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210203 0 12.375 12.375 12.375 12.375 0 12.375
WILC.US G. Willi 20210203 0 21.91 23.11 21.66 22.05 12626 20.7943 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210203 0 8.95 9.33 8.81 8.96 2837200 8.96 up down incorrect
WINA.US Winmark Corporation 20210203 0 179.96 181.4714 176.68 180 17736 173.4735 up up correct
WING.US Wingstop Inc 20210203 0 154.28 155.805 147.97 150.02 521536 149.3928 down down correct
WINT.US Windtree Therapeutics Inc 20210203 0 5.48 5.75 5.45 5.45 36600 5.45 down down correct
WIRE.US Encore Wire Corporation 20210203 0 60.97 60.97 59.94 60.72 81276 60.6738 down down correct
WISA.US Summit Wireless Technologies Inc 20210203 0 3.45 3.68 3.35 3.67 694600 3.67 up up correct
WISH.US ContextLogic Inc 20210203 0 29.23 30.23 28.87 28.99 1886300 28.99 down down correct
WIX.US Wix.com Ltd 20210203 0 279.86 283.32 274.96 277.62 448811 277.62 down down correct
WKEY.US WISeKey International Holding AG 20210203 0 7 7.8 6.82 6.98 398300 6.98 down down correct
WKHS.US Workhorse Group Inc 20210203 0 34.78 37.44 34.69 36.05 11808800 36.05 up up correct
WKSP.US Worksport Ltd. Common Stock 20210203 0 0.134 0.134 0.125 0.13 1783400 0.13 down down correct
WLDN.US Willdan Group Inc 20210203 0 49.5 50.97 47.23 50.16 115000 50.16 up up correct
WLFC.US Willis Lease Finance Corporation 20210203 0 31 31.6 30.68 31.6 7500 31.6 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210203 0 211.16 211.27 205.545 206.2 751213 203.6099 down down correct
WMG.US Warner Music Group Corp 20210203 0 38.5 38.945 37.515 38.04 1011880 37.4973 down down correct
WMPN.US William Penn Bancorporation 20210203 0 37 37 37 37 218 3.3992
WNEB.US Western New England Bancorp Inc 20210203 0 6.82 7.04 6.82 7.01 116276 6.8448 up up correct
WNW.US Wunong Net Technology Company Limited 20210203 0 16.5 17.4608 15.71 16.64 371959 16.64 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210203 0 26.04 26.39 25.8 26.01 1619300 26.01 down up incorrect
WORX.US SCWorx Corp 20210203 0 2.3 2.38 2.04 2.24 2008400 2.24 down down correct
WPRT.US Westport Fuel Systems Inc 20210203 0 8.27 8.5 8.05 8.32 3129569 8.32 up up correct
WRAP.US Wrap Technologies Inc 20210203 0 5.97 6.16 5.81 6.12 690300 6.12 up down incorrect
WRLD.US World Acceptance Corporation 20210203 0 135.72 137 130.48 133.69 48300 133.69 down down correct
WSBC.US WesBanco Inc 20210203 0 30.01 30.23 29.39 29.88 190664 28.7745 down down correct
WSBCP.US WesBanco Inc 20210203 0 27.505 27.56 27.215 27.23 6500 26.048 down down correct
WSBF.US Waterstone Financial Inc 20210203 0 18.75 18.99 18.57 18.92 82533 17.9203 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20210203 0 25.86 26.54 25.46 26.07 1592799 26.07 up up correct
WSFS.US WSFS Financial Corporation 20210203 0 44.6 45.16 43.83 44.54 150558 44.0745 down down correct
WSTG.US Wayside Technology Group Inc 20210203 0 18.39 18.4157 18.15 18.27 4775 17.8119 down down correct
WTBA.US West Bancorporation Inc 20210203 0 21.23 21.66 20.66 21 40431 20.309 down up incorrect
WTER.US The Alkaline Water Company Inc 20210203 0 1.27 1.36 1.25 1.28 3031100 1.28 up up correct
WTFC.US Wintrust Financial Corporation 20210203 0 62.81 63.59 62.42 63.28 382159 62.2611 up up correct
WTFCM.US Wintrust Financial Corporation 20210203 0 27.47 27.66 27.435 27.435 2769 25.854 down down correct
WTFCP.US Wintrust Financial Corporation 20210203 0 28.36 28.36 28.14 28.14 4300 26.4771 down down correct
WTRH.US Waitr Holdings Inc 20210203 0 3.97 4.31 3.96 4.07 4558800 4.07 up up correct
WTW.US Weight Watchers International Inc 20210203 0 24.37 25.19 24.325 24.7 4325 24.7 up up correct
WVE.US Wave Life Sciences Ltd 20210203 0 10.35 10.53 10.15 10.24 331800 10.24 down down correct
WVFC.US WVS Financial Corp 20210203 0 15.15 15.15 15.15 15.15 1013 14.7706
WVVI.US Willamette Valley Vineyards Inc 20210203 0 7.07 7.1 6.9624 7.1 16336 7.1 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210203 0 5.3 5.3 5.3 5.3 1944 5.1327
WW.US WW International Inc 20210203 0 24.64 25.4 24.3 24.72 1310800 24.72 up down incorrect
WWD.US Woodward Inc 20210203 0 117.1 118.43 115.07 115.35 329969 114.7151 down up incorrect
WYNN.US Wynn Resorts Limited 20210203 0 106.7 109.48 106.02 108.42 2161075 108.42 up up correct
XAIR.US Beyond Air Inc 20210203 0 5.89 6.07 5.88 5.99 191900 5.99 up up correct
XBIO.US Xenetic Biosciences Inc 20210203 0 2.75 3 2.7 2.8 1018000 2.8 up up correct
XBIOW.US Xenetic Biosciences Inc 20210203 0 1.76 1.76 1.76 1.76 0 1.76
XBIT.US XBiotech Inc 20210203 0 19.94 20.39 19.75 20.2 134340 20.2 up up correct
XCAPX.US ACAP Strategic Fund 20210203 0 27.64 27.64 27.64 27.64 0 27.64
XCBFX.US Capstone Church Bond Fund 20210203 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210203 0 10.83 10.83 10.83 10.83 0 10.6065
XCUR.US Exicure Inc 20210203 0 2.24 2.368 2.24 2.31 335500 2.31 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210203 0 20.4 20.4 20.4 20.4 0 20.4
XEL.US Xcel Energy Inc 20210203 0 64.09 64.1895 63.105 63.18 1982622 61.4535 down down correct
XELA.US Exela Technologies Inc 20210203 0 2.228 2.535 2.19 2.44 4532800 2.44 up up correct
XELB.US Xcel Brands Inc 20210203 0 1.51 1.84 1.51 1.66 814100 1.66 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210203 0 16.27 17.2 16.05 17.16 135654 17.16 up down incorrect
XENT.US Intersect ENT Inc 20210203 0 23.99 24.495 23.63 23.97 201401 23.97 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210203 0 5.59 6.38 5.47 5.92 4191000 5.92 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210203 0 7.94 8.07 7.65 7.74 80700 7.74 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210203 0 813.39 813.39 813.39 813.39 0 715.328
XGN.US Exagen Inc 20210203 0 15.91 16.46 15.57 16.24 5900 16.24 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20210203 0 8.51 8.51 8.51 8.51 0 8.51
XLNX.US Xilinx Inc 20210203 0 137.48 138.51 135.11 135.39 2965455 135.1372 down down correct
XLRN.US Acceleron Pharma Inc 20210203 0 120.39 124.11 119.56 120.97 346742 120.97 up up correct
XM.US Qualtrics International Inc 20210203 0 52.2 53.8 51.04 53.5 6590467 53.5 up up correct
XNCR.US Xencor Inc 20210203 0 49.07 50.02 48.47 48.93 184665 48.93 down down correct
XNET.US Xunlei Limited 20210203 0 4.85 5.1 4.73 5.04 2632600 5.04 up up correct
XOG.US Extraction Oil & Gas Inc 20210203 0 26.56 27.97 26.46 27.97 4300 27.97 up up correct
XOMA.US XOMA Corporation 20210203 0 39.73 41 37.9924 39.47 25876 39.47 down down correct
XOMAP.US XOMA Corporation 20210203 0 25.44 25.8 25.17 25.8 12600 24.0793 up up correct
XONE.US The ExOne Company 20210203 0 34.4 38.41 34.35 37.97 1516599 37.97 up up correct
XOSWW.US Xos Equity Warrants 20210203 0 2 2.15 1.9 1.98 116819 1.98 down down correct
XP.US XP Inc 20210203 0 48.67 49.64 47.3 48.02 1349600 48.02 down down correct
XPEL.US XPEL Inc 20210203 0 54.53 55 52.19 53.61 153923 53.61 down down correct
XPER.US Xperi Holding Corporation 20210203 0 20.04 20.33 19.865 20.07 798946 19.9324 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210203 0 6.38 6.38 6.38 6.38 0 6.2032
XRAY.US DENTSPLY SIRONA Inc 20210203 0 54.83 55.14 54.22 54.64 782090 54.25 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20210203 0 0.2344 0.2344 0.219 0.2287 9956 0.2287 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210203 0 22.91 23.9001 22.87 23.57 3353854 22.5646 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210203 0 10.82 10.82 10.82 10.82 0 10.5133
XSICX.US Voya Senior Income Fund Class 20210203 0 10.79 10.79 10.79 10.79 0 10.5232
XSIIX.US ING Senior Incm Fd 20210203 0 10.77 10.77 10.77 10.77 0 10.4442
XSILX.US XSILX 20210203 0 9.87 9.87 9.87 9.87 0 9.7251
XSIWX.US ING Senior Incm Fd 20210203 0 10.82 10.82 10.82 10.82 0 10.4942
XSLCX.US Invesco Senior Loan Fund Class 20210203 0 6.38 6.38 6.38 6.38 0 6.38
XSPA.US XpresSpa Group Inc 20210203 0 2.22 2.23 2.1 2.1 7585000 2.1 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210203 0 3.04 3.04 2.83 2.99 20300 2.99 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210203 0 2.69 2.8 2.67 2.73 2831900 2.73 up up correct
YELL.US Yellow Corporation 20210203 0 5.35 5.76 5.35 5.61 1111100 5.61 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210203 0 14 14.08 10.8 12.1 3172700 12.1 down up incorrect
YI.US 111 Inc 20210203 0 11.77 12.01 11.7 11.82 168000 11.82 up up correct
YJ.US Yunji Inc 20210203 0 2.35 2.37 2.25 2.31 547600 2.31 down down correct
YMAB.US Y 20210203 0 43.64 45.34 43.64 44.62 126600 44.62 up up correct
YMTX.US Yumanity Therapeutics Inc 20210203 0 18.36 19.16 17.97 19 86000 19 up up correct
YNDX.US Yandex N.V 20210203 0 65.18 65.87 64.52 64.69 1460977 64.69 down down correct
YORW.US The York Water Company 20210203 0 44.49 45.54 43.66 45.25 43722 44.5069 up down incorrect
YQ.US 17 Education & Technology Group Inc 20210203 0 57.56 58.08 53.6 56.08 531350 56.08 down down correct
YSAC.US Yellowstone Acquisition Company 20210203 0 10.42 10.49 10.29 10.44 44300 10.44 up up correct
YSACU.US Yellowstone Acquisition Company 20210203 0 11 11.075 10.69 11.03 29900 11.03 up up correct
YSACW.US Yellowstone Acquisition Company 20210203 0 1.5 1.5 1.41 1.45 42522 1.45 down down correct
YTEN.US Yield10 Bioscience Inc 20210203 0 14.54 14.87 13.74 13.97 136500 13.97 down down correct
YTRA.US Yatra Online Inc 20210203 0 2.29 2.46 2.28 2.42 784700 2.42 up down incorrect
YVR.US Liquid Media Group Ltd 20210203 0 1.96 2.05 1.93 2.01 183100 2.01 up up correct
YY.US JOYY Inc 20210203 0 101.54 109.68 99.9 108.44 2540296 105.1717 up up correct
Z.US Zillow Group Inc 20210203 0 146.72 148.08 143.29 144.79 1611000 144.79 down down correct
ZBRA.US Zebra Technologies Corporation 20210203 0 411 412.14 401.78 403.69 206903 403.69 down up incorrect
ZCMD.US Zhongchao Inc 20210203 0 1.89 1.97 1.85 1.86 434700 1.86 down down correct
ZD.US Ziff Davis Inc. 20210203 0 101.9 103.5 101.14 102.03 1267858 102.03 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210203 0 8.03 8.18 8 8.1 44100 8.1 up up correct
ZEUS.US Olympic Steel Inc 20210203 0 14.73 14.8 14.22 14.23 44874 14.1832 down down correct
ZG.US Zillow Group Inc 20210203 0 154.9 156.35 151.45 153.29 288042 153.29 down down correct
ZGNX.US Zogenix Inc 20210203 0 22.89 22.89 20.51 21.55 3204000 21.55 down up incorrect
ZGYH.US Yunhong International 20210203 0 10.15 10.18 10.11 10.14 26400 10.14 down down correct
ZGYHR.US Yunhong International 20210203 0 0.39 0.448 0.39 0.4166 3293 0.4166 up up correct
ZGYHU.US Yunhong International 20210203 0 10.91 10.91 10.91 10.91 0 10.91
ZGYHW.US Yunhong International 20210203 0 1 1.12 0.91 0.91 41107 0.91 down down correct
ZI.US ZoomInfo Technologies Inc 20210203 0 51.9 55.6 51.5 54.58 7102300 54.58 up down incorrect
ZION.US Zions Bancorporation National Association 20210203 0 45.59 46.49 45.38 46.03 1840417 44.8846 up up correct
ZIONL.US ZIONL 20210203 0 27.35 27.38 27.35 27.35 1000 25.6724
ZIONO.US Zions Bancorporation National Association 20210203 0 26.81 27 26.4 26.58 15900 25.06 down up incorrect
ZIONP.US Zions Bancorporation National Association 20210203 0 25.03 25.03 24.9107 24.955 3218 23.9631 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210203 0 3.94 4.03 3.87 3.93 1611352 3.93 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210203 0 0.15 0.15 0.13 0.14 52900 0.14 down down correct
ZIXI.US Zix Corporation 20210203 0 8.93 9.12 8.73 8.78 443700 8.78 down down correct
ZKIN.US ZK International Group Co. Ltd 20210203 0 3.34 4.67 3.32 3.92 4529700 3.92 up up correct
ZLAB.US Zai Lab Limited 20210203 0 174.91 175.24 168 173.35 422800 173.35 down down correct
ZM.US Zoom Video Communications Inc 20210203 0 395.79 395.79 379 380.47 3433100 380.47 down up incorrect
ZNGA.US Zynga Inc 20210203 0 10.38 10.4 10.2 10.26 15321500 10.26 down down correct
ZNTE.US Zanite Acquisition Corp 20210203 0 12.92 13.5 12.9 13.47 1298800 13.47 up up correct
ZNTEU.US Zanite Acquisition Corp 20210203 0 14.56 15.74 14.56 15.2 111600 15.2 up up correct
ZNTEW.US Zanite Acquisition Corp 20210203 0 3 3.4 2.99 3.33 383700 3.33 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210203 0 41.76 43.95 41.02 41.13 102100 41.13 down up incorrect
ZS.US Zscaler Inc 20210203 0 217.9 218.21 207.059 209.56 2395900 209.56 down down correct
ZSAN.US Zosano Pharma Corporation 20210203 0 0.985 1.02 0.962 1.02 4927300 1.02 up up correct
ZUMZ.US Zumiez Inc 20210203 0 43.43 44.73 43.05 44.67 166332 44.67 up up correct
ZVO.US Zovio Inc 20210203 0 5.22 5.38 5.09 5.13 228800 5.13 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210203 0 10.02 10.02 9.98 10 1474213 10 down down correct
ZWRKU.US Z 20210203 0 10.69 10.7 10.54 10.7 332200 10.7 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210203 0 4.131 5.28 4.11 4.535 86193406 4.535 up down incorrect
ZYXI.US Zynex Inc 20210203 0 19.54 19.64 18.61 18.71 414900 18.71 down up incorrect

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