CollectAI

close-nasdaq_stocks

2021/02/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210211 0 9.96 9.96 9.96 9.96 0 9.7459
AACG.US ATA Creativity Global 20210211 0 6.02 6.25 5.37 5.62 1093600 5.62 down down correct
AADI.US Aadi Bioscience Inc 20210211 0 30.15 31.125 28.65 30.15 239895 30.15
AAIDX.US AAIDX 20210211 0 22.56 22.56 22.56 22.56 0 21.0701
AAL.US American Airlines Group Inc 20210211 0 17.3 17.4 16.79 16.99 38746352 16.99 down down correct
AAME.US Atlantic American Corporation 20210211 0 5.61 5.63 5.2 5.26 427560 5.2327 down down correct
AAOI.US Applied Optoelectronics Inc 20210211 0 11.9 12.38 11.6 12.36 524157 12.36 up up correct
AAON.US AAON Inc 20210211 0 80.2 80.65 77.59 79.36 154650 78.9413 down up incorrect
AAPL.US Apple Inc 20210211 0 135.9 136.39 133.77 135.13 64280029 134.5027 down down correct
AATC.US Image Sensing Systems Inc 20210211 0 5.11 5.25 5.1 5.13 19000 4.8812 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210211 0 55.48 56 53.37 54.32 265370 54.32 down down correct
ABCB.US Ameris Bancorp 20210211 0 46.05 46.58 44.68 45.66 317469 45.1324 down down correct
ABCL.US AbCellera Biologics Inc 20210211 0 48 48.41 44.5887 46 807339 46 down down correct
ABCM.US Abcam plc 20210211 0 23.36 23.41 22.95 22.97 271200 22.97 down down correct
ABEO.US Abeona Therapeutics Inc 20210211 0 3.46 3.55 3.08 3.36 7148800 3.36 down down correct
ABIO.US ARCA biopharma Inc 20210211 0 5.29 5.5 5.14 5.3 4946600 5.3 up up correct
ABMD.US Abiomed Inc 20210211 0 324.735 327.43 319.49 322.93 273052 322.93 down up incorrect
ABNB.US Airbnb Inc 20210211 0 213.5 219.94 207 216.84 3584500 216.84 up up correct
ABST.US Absolute Software Corporation 20210211 0 19.98 21.2 15.96 16.19 670700 15.9414 down down correct
ABTX.US Allegiance Bancshares Inc 20210211 0 37.29 37.67 36.5 36.65 45324 36.2098 down down correct
ABUS.US Arbutus Biopharma Corporation 20210211 0 4.41 4.61 4.15 4.38 2650700 4.38 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20210211 0 4.8 4.85 4.8 4.85 1300 4.85 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210211 0 51.92 52.64 50.61 51.24 661400 51.24 down up incorrect
ACB.US Aurora Cannabis Inc 20210211 0 18.58 18.93 14.39 14.47 82628445 14.47 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20210211 0 19.4 19.6 19.04 19.32 63100 19.32 down down correct
ACCD.US Accolade Inc 20210211 0 52.1 52.74 51.05 52.01 498402 52.01 down down correct
ACER.US Acer Therapeutics Inc 20210211 0 4.15 4.59 3.9 3.99 1169957 3.99 down down correct
ACET.US Adicet Bio Inc 20210211 0 16.17 17.545 15.05 17.17 288743 17.17 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210211 0 10.95 12.98 10.78 12.53 5135700 12.53 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210211 0 11.88 14.26 11.86 14.07 71200 14.07 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210211 0 2.36 3 2.23 2.9 852064 2.9 up down incorrect
ACGL.US Arch Capital Group Ltd 20210211 0 34.88 35.94 34.76 35.56 3204519 35.56 up up correct
ACGLO.US Arch Capital Group Ltd 20210211 0 26.36 26.49 26.24 26.29 14055 24.9538 down down correct
ACHC.US Acadia Healthcare Company Inc 20210211 0 53.58 53.79 52.43 53.18 1606000 53.18 down down correct
ACHV.US Achieve Life Sciences Inc 20210211 0 14.4 15.26 14.1 14.55 115300 14.55 up up correct
ACIU.US AC Immune SA 20210211 0 11.62 12.5 7.96 8.43 27672200 8.43 down up incorrect
ACIW.US ACI Worldwide Inc 20210211 0 41.48 41.66 40.82 41.21 609589 41.21 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210211 0 10.17 10.256 10.17 10.2 12600 10.2 up down incorrect
ACKIU.US Ackrell SPAC Partners I Co 20210211 0 10.79 10.9 10.7 10.71 48400 10.71 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210211 0 1.2 1.2 1.1 1.133 145054 1.133 down up incorrect
ACLS.US Axcelis Technologies Inc 20210211 0 38.77 39.49 37.17 38.92 472300 38.92 up down incorrect
ACMR.US ACM Research Inc 20210211 0 111.8 119.83 111.59 119.44 424200 119.44 up up correct
ACNB.US ACNB Corporation 20210211 0 26.73 26.93 26.37 26.42 9391 25.4818 down down correct
ACOR.US Acorda Therapeutics Inc 20210211 0 7.49 7.99 7.4 7.59 452912 7.59 up up correct
ACRS.US Aclaris Therapeutics Inc 20210211 0 23.3 23.97 22.55 23.27 592700 23.27 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210211 0 2.63 2.66 2.46 2.63 4331300 2.63
ACST.US Acasti Pharma Inc 20210211 0 1.17 1.18 1.01 1.11 8106561 8.88 down down correct
ACTG.US Acacia Research Corporation 20210211 0 8.24 8.3 7.56 7.86 1328265 7.86 down down correct
ADAG.US Adagene Inc 20210211 0 26 31.83 26 29.6 499500 29.6 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210211 0 6.91 7.26 6.53 6.63 1281800 6.63 down down correct
ADBE.US Adobe Inc 20210211 0 494.53 497 491.08 496.62 1609829 496.62 up up correct
ADERU.US 26 Capital Acquisition Corp 20210211 0 10.685 10.76 10.64 10.725 183500 10.725 up up correct
ADES.US Advanced Emissions Solutions Inc 20210211 0 5.85 5.89 5.6372 5.82 112603 5.82 down up incorrect
ADI.US Analog Devices Inc 20210211 0 154.61 159.015 154.61 158.8 2981585 156.1961 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20210211 0 2.94 3.07 2.86 2.91 615600 2.91 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210211 0 0.88 0.88 0.65 0.66 3101 0.66 down down correct
ADMA.US ADMA Biologics Inc 20210211 0 2.91 2.95 2.77 2.89 4981600 2.89 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210211 0 1.61 1.61 1.5 1.57 11390800 1.57 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210211 0 6.24 6.4 5.92 6.17 439637 6.17 down down correct
ADN.US Advent Technologies Holdings Inc 20210211 0 15.502 15.7 14.52 15.35 684200 15.35 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210211 0 3.11 3.36 3 3.03 600632 3.03 down down correct
ADOC.US Edoc Acquisition Corp 20210211 0 10.3 10.3 10.26 10.3 4000 10.3
ADOCR.US Edoc Acquisition Corp 20210211 0 0.54 0.56 0.54 0.56 229 0.56 up down incorrect
ADOCW.US Edoc Acquisition Corp 20210211 0 0.835 0.84 0.752 0.767 42267 0.767 down up incorrect
ADP.US Automatic Data Processing Inc 20210211 0 168.39 168.44 166.58 166.8 1189320 163.6906 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210211 0 63.24 64.59 62.51 64.37 508600 64.37 up up correct
ADSK.US Autodesk Inc 20210211 0 304.49 305.48 298.32 300.21 1612362 300.21 down down correct
ADTN.US ADTRAN Inc 20210211 0 16.52 16.6 15.93 16.15 260251 15.8566 down down correct
ADTX.US Aditxt Inc 20210211 0 4.17 5.59 4.17 5.26 16990100 5.26 up up correct
ADUS.US Addus HomeCare Corporation 20210211 0 125.48 126.14 123.25 123.75 74805 123.75 down down correct
ADV.US Advantage Solutions Inc 20210211 0 10.01 10.05 9.69 9.85 671500 9.85 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20210211 0 14.02 14.1 13.51 13.88 457324 13.88 down down correct
ADVWW.US Advantage Solutions Inc 20210211 0 1.82 1.91 1.78 1.79 65853 1.79 down down correct
ADXN.US Addex Therapeutics Ltd 20210211 0 11.6 11.81 11.3 11.4 27100 11.4 down down correct
ADXS.US Advaxis Inc 20210211 0 1.13 1.22 1.08 1.105 15039000 1.105 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210211 0 10.55 10.6 10.42 10.44 38400 10.44 down down correct
AEGN.US Aegion Corporation 20210211 0 21.1 21.59 20.63 21.39 102285 21.39 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210211 0 4.1885 4.19 3.56 3.83 1670407 3.83 down down correct
AEHR.US Aehr Test Systems 20210211 0 2.94 3.39 2.77 3.2 1688500 3.2 up up correct
AEI.US Alset EHome International Inc 20210211 0 8.61 16.51 8.44 12.8 2074000 12.8 up down incorrect
AEIS.US Advanced Energy Industries Inc 20210211 0 107 110.48 105.25 108.05 554544 107.588 up up correct
AEL.US PB 20210211 0 26.54 26.81 26.54 26.8 15766 26.0142 up up correct
AEMD.US Aethlon Medical Inc 20210211 0 2.7 3 2.41 2.74 3219502 2.74 up up correct
AEP.US American Electric Power Company Inc 20210211 0 80.14 80.24 78.77 78.95 2284271 76.9168 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210211 0 47.55 47.55 46.81 46.95 114200 44.1113 down down correct
AEPPZ.US American Electric Power Company Inc 20210211 0 48.55 48.67 47.59 47.61 81800 45.5284 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210211 0 17.02 17.19 16.34 17.14 522440 17.14 up up correct
AESE.US Allied Esports Entertainment Inc 20210211 0 3.014 3.18 2.61 2.87 5120000 2.87 down down correct
AEY.US ADDvantage Technologies Group Inc 20210211 0 3.45 3.45 3.19 3.21 275100 3.21 down up incorrect
AEYE.US AudioEye Inc 20210211 0 43.71 44.37 41.44 43.67 200100 43.67 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210211 0 1.96 2.08 1.81 1.91 17359700 1.91 down down correct
AFBI.US Affinity Bancshares Inc 20210211 0 11.22 11.54 11.07 11.16 15444 11.16 down down correct
AFIB.US Acutus Medical Inc 20210211 0 24.65 24.86 23.75 23.92 314800 23.92 down up incorrect
AFIN.US American Finance Trust Inc 20210211 0 8.18 8.36 8.095 8.18 426090 7.6099
AFINO.US American Finance Trust Inc 20210211 0 24.92 25.03 24.92 25.01 10500 23.6408 up up correct
AFINP.US American Finance Trust Inc 20210211 0 25.17 25.27 25.17 25.2 10100 23.8968 up up correct
AFMD.US Affimed N.V 20210211 0 6.08 6.21 5.96 6.11 1143800 6.11 up up correct
AFRM.US Affirm Holdings Inc 20210211 0 140 140.5 131.16 139.99 2240500 139.99 down down correct
AFYA.US Afya Limited 20210211 0 23.69 23.85 22.92 23.63 183300 23.63 down down correct
AGBA.US AGBA Acquisition Limited 20210211 0 10.456 10.49 10.44 10.49 1700 10.49 up up correct
AGBAR.US AGBA Acquisition Limited 20210211 0 0.5 0.5799 0.5 0.5538 22155 0.5538 up up correct
AGBAU.US AGBA Acquisition Limited 20210211 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210211 0 0.7 0.73 0.7 0.71 39726 0.71 up down incorrect
AGCUU.US Altimeter Growth Corp 20210211 0 14.841 15.822 14.8 14.82 66800 14.82 down down correct
AGCWW.US Altimeter Growth Corp 20210211 0 5.1501 5.1501 4.9499 5.05 26003 5.05 down down correct
AGEN.US Agenus Inc 20210211 0 5.16 5.18 4.7 4.71 3710043 4.71 down down correct
AGFS.US AgroFresh Solutions Inc 20210211 0 2.63 2.77 2.51 2.57 251100 2.57 down down correct
AGFY.US Agrify Corporation 20210211 0 18.88 19.3 16.51 17.08 475800 17.08 down down correct
AGIL.US AgileThought Inc 20210211 0 10.3 10.34 10.3 10.34 2736 10.34 up up correct
AGILW.US AgileThought Inc 20210211 0 1.3 1.4 1.3 1.3 95497 1.3
AGIO.US Agios Pharmaceuticals Inc 20210211 0 57.32 58.93 55.43 57.5 662894 57.5 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210211 0 7.67 7.75 7.4 7.6 233700 7.6 down down correct
AGMH.US AGM Group Holdings Inc 20210211 0 15.11 15.13 14.83 15 4100 15 down down correct
AGNC.US AGNC Investment Corp 20210211 0 16.4 16.53 16.24 16.37 5110872 15.1173 down down correct
AGNCM.US AGNC Investment Corp 20210211 0 24.78 24.82 24.6 24.75 26000 23.1445 down down correct
AGNCN.US AGNC Investment Corp 20210211 0 25.15 25.28 25.145 25.26 17926 23.6113 up down incorrect
AGNCO.US AGNC Investment Corp 20210211 0 24.48 24.53 24.4 24.53 61600 23.0095 up up correct
AGNCP.US AGNC Investment Corp. 20210211 0 23.89 23.9386 23.74 23.84 27204 22.7522 down down correct
AGRX.US Agile Therapeutics Inc 20210211 0 3.46 3.52 3.25 3.35 1204400 3.35 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20210211 0 5.5 6.66 5.1 5.9 16302900 5.9 up up correct
AGYS.US Agilysys Inc 20210211 0 54.81 55.97 54.04 55.69 126874 55.69 up up correct
AHCO.US AdaptHealth Corp 20210211 0 33.8 35.19 33.611 34.41 1009600 34.41 up up correct
AHPI.US Allied Healthcare Products Inc 20210211 0 7.32 7.7 6.79 6.86 311700 6.86 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210211 0 6.63 6.88 6.097 6.13 372100 6.13 down down correct
AIHS.US Senmiao Technology Limited 20210211 0 1.68 1.69 1.49 1.55 3348100 1.55 down down correct
AIKI.US AIkido Pharma Inc 20210211 0 1.68 2.04 1.63 1.91 19875100 1.91 up up correct
AIMC.US Altra Industrial Motion Corp 20210211 0 56.86 57.17 54.765 56.33 410148 56.038 down down correct
AINV.US Apollo Investment Corporation 20210211 0 13.55 13.99 13.55 13.68 423284 12.3225 up down incorrect
AIRG.US Airgain Inc 20210211 0 26.08 27.283 25.81 26.62 156600 26.62 up up correct
AIRT.US Air T Inc 20210211 0 30.22 31.9299 29.62 30.5 27920 30.5 up up correct
AIRTP.US Air T Inc 20210211 0 25.05 25.15 25.05 25.15 700 23.6997 up up correct
AKAM.US Akamai Technologies Inc 20210211 0 105.91 105.945 100.4601 101.46 5569359 101.46 down down correct
AKBA.US Akebia Therapeutics Inc 20210211 0 4.64 4.9 4.52 4.77 6225500 4.77 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210211 0 10.59 10.65 10.46 10.48 295800 10.48 down down correct
AKRO.US Akero Therapeutics Inc 20210211 0 31.52 31.92 30.99 31.82 123300 31.82 up up correct
AKTS.US Akoustis Technologies Inc 20210211 0 17 17.23 16.08 16.46 807100 16.46 down down correct
AKTX.US Akari Therapeutics Plc 20210211 0 2.69 2.82 2.622 2.72 156800 2.72 up up correct
AKU.US Akumin Inc 20210211 0 3.23 3.23 3.17 3.2 87800 3.2 down down correct
AKUS.US Akouos Inc 20210211 0 18.76 19.69 17.605 18.46 141100 18.46 down down correct
ALAC.US Alberton Acquisition Corporation 20210211 0 13.15 13.3 12.9 13.16 66200 13.16 up down incorrect
ALACR.US Alberton Acquisition Corporation RT 20210211 0 0.8889 0.8999 0.76 0.8001 212226 0.8001 down down correct
ALACU.US Alberton Acquisition Corporation 20210211 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210211 0 1.1 1.13 1.06 1.06 249995 1.06 down down correct
ALBO.US Albireo Pharma Inc 20210211 0 42.23 42.7 39 39.95 354000 39.95 down up incorrect
ALCO.US Alico Inc 20210211 0 30.8 30.8 29.925 30.18 40919 28.7521 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210211 0 11.9 12.3 11.48 11.83 626715 11.83 down down correct
ALEC.US Alector Inc 20210211 0 20.56 20.87 20.16 20.54 496900 20.54 down down correct
ALGM.US Allegro MicroSystems Inc 20210211 0 30.56 30.748 29.445 30.54 1246300 30.54 down up incorrect
ALGN.US Align Technology Inc 20210211 0 611.77 611.77 591.15 599 469247 599 down down correct
ALGS.US Aligos Therapeutics Inc 20210211 0 25.34 25.383 22.89 23.33 60300 23.33 down up incorrect
ALGT.US Allegiant Travel Company 20210211 0 213.39 215.61 210.54 215.43 110801 215.43 up up correct
ALIM.US Alimera Sciences Inc 20210211 0 8.643 8.86 8.21 8.26 73200 8.26 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210211 0 1.35 1.44 1.35 1.42 130300 1.42 up up correct
ALKS.US Alkermes plc 20210211 0 22.22 22.5 20 20.02 3588079 20.02 down up incorrect
ALLK.US Allakos Inc 20210211 0 144.26 147.04 138.56 140.38 162500 140.38 down down correct
ALLO.US Allogene Therapeutics Inc 20210211 0 33.8 35.77 33.07 34.4 721700 34.4 up up correct
ALLT.US Allot Ltd 20210211 0 15.55 16.01 15.16 15.31 403311 15.31 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210211 0 2.06 2.08 1.97 2.01 1463100 2.01 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210211 0 166.98 168.88 160.23 165.38 617507 165.38 down down correct
ALOT.US AstroNova Inc 20210211 0 10.872 11.25 10.84 10.84 6986 10.84 down down correct
ALPN.US Alpine Immune Sciences Inc 20210211 0 13.5 13.54 12.76 13.03 80500 13.03 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210211 0 8.8 8.8 8.05 8.1 1446800 8.1 down down correct
ALRM.US Alarm.com Holdings Inc 20210211 0 102.6 103.93 101.447 102.85 288600 102.85 up up correct
ALRN.US Aileron Therapeutics Inc 20210211 0 2.06 2.08 1.95 1.98 2311600 1.98 down down correct
ALRS.US Alerus Financial Corporation 20210211 0 27 27.25 27 27.23 24580 26.6675 up up correct
ALT.US Altimmune Inc 20210211 0 21.85 22.88 21.372 22.08 1596700 22.08 up up correct
ALTM.US Altus Midstream Company 20210211 0 53.01 54.375 51.69 53.1 30741 48.3512 up up correct
ALTO.US Alto Ingredients Inc 20210211 0 8.11 8.16 7.35 7.59 3239400 7.59 down down correct
ALTR.US Altair Engineering Inc 20210211 0 66.1 66.62 65.01 66.35 167700 66.35 up up correct
ALTU.US Altitude Acquisition Corp 20210211 0 10.24 10.52 10.2 10.39 157000 10.39 up down incorrect
ALTUU.US Altitude Acquisition Corp 20210211 0 11.28 11.56 11.25 11.3 70500 11.3 up up correct
ALTUW.US Altitude Acquisition Corp 20210211 0 2.1 2.23 2 2.05 71900 2.05 down down correct
ALVR.US AlloVir Inc 20210211 0 44.06 44.385 41.59 42.53 228500 42.53 down down correct
ALXO.US ALX Oncology Holdings Inc 20210211 0 83.34 84.36 79 80.93 208100 80.93 down down correct
ALYA.US Alithya Group Inc 20210211 0 2.83 2.9 2.61 2.66 642200 2.66 down down correct
AMAL.US Amalgamated Financial Corp 20210211 0 16.32 16.49 16.045 16.32 60493 16.0077
AMAT.US Applied Materials Inc 20210211 0 107.434 114.3 107.29 113 12147080 112.2024 up up correct
AMBA.US Ambarella Inc 20210211 0 119.79 124.39 118.59 123.41 688609 123.41 up down incorrect
AMCX.US AMC Networks Inc 20210211 0 47.68 47.68 45.16 47.18 660025 47.18 down down correct
AMD.US Advanced Micro Devices Inc 20210211 0 92.9 93.65 91.33 92.66 35571025 92.66 down down correct
AMED.US Amedisys Inc 20210211 0 305.9 311.4734 300.3756 310.24 106391 310.24 up up correct
AMEH.US Apollo Medical Holdings Inc 20210211 0 24.93 24.93 24.23 24.51 53274 24.51 down down correct
AMGN.US Amgen Inc 20210211 0 238.64 239.1319 233.985 235.04 1634013 229.6821 down down correct
AMKR.US Amkor Technology Inc 20210211 0 20.63 23.08 20.5 22.95 10294410 22.7859 up down incorrect
AMNB.US American National Bankshares Inc 20210211 0 29.79 30.17 29.4723 29.7 25587 28.78 down down correct
AMOT.US Allied Motion Technologies Inc 20210211 0 47.03 49.115 46.1 47.76 36670 31.7557 up up correct
AMPG.US AmpliTech Group Inc 20210211 0 0.661 0.695 0.6 0.65 497634 13 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210211 0 18.9 19.21 18.75 19.14 173120 19.14 up down incorrect
AMRK.US A 20210211 0 31.75 31.75 30.15 30.345 112711 30.345 down down correct
AMRN.US Amarin Corporation plc 20210211 0 7.98 8.07 7.56 7.69 7153100 7.69 down down correct
AMRS.US Amyris Inc 20210211 0 16.64 16.64 13.74 13.84 6048900 13.84 down down correct
AMSC.US American Superconductor Corporation 20210211 0 26.44 27.07 25.6 25.9 318129 25.9 down down correct
AMSF.US AMERISAFE Inc 20210211 0 58.44 59.11 58.1 58.85 73772 54.0816 up up correct
AMST.US Amesite Inc 20210211 0 5.61 5.77 5.34 5.5 28700 5.5 down down correct
AMSWA.US American Software Inc 20210211 0 20.42 20.605 20.295 20.48 93742 20.193 up up correct
AMTB.US Amerant Bancorp Inc 20210211 0 16.46 16.68 15.9 16.12 30178 16.0924 down up incorrect
AMTBB.US Amerant Bancorp Inc 20210211 0 13.08 13.16 12.89 13 31900 13 down down correct
AMTI.US Applied Molecular Transport Inc 20210211 0 51.85 51.88 47.29 48.36 75800 48.36 down down correct
AMTX.US Aemetis Inc 20210211 0 7.62 7.83 7.08 7.33 1264200 7.33 down down correct
AMWD.US American Woodmark Corporation 20210211 0 96.74 97.6 93.7 96.08 59944 96.08 down down correct
AMYT.US Amryt Pharma plc 20210211 0 14.3 14.3 14.3 14.3 500 14.3
AMZN.US Amazon.com Inc 20210211 0 3292 3292 3248.06 3262.13 2301417 3262.13 down down correct
ANAB.US AnaptysBio Inc 20210211 0 31.58 34.46 31.58 33.01 968900 33.01 up up correct
ANAT.US American National Group Inc 20210211 0 91.57 92 90.85 91.62 23292 89.5644 up down incorrect
ANDE.US The Andersons Inc 20210211 0 26.68 27.1 26.4125 27.09 145848 26.6195 up down incorrect
ANGI.US Angi Inc 20210211 0 16.25 16.35 15.58 15.9 1254546 15.9 down down correct
ANGN.US Angion Biomedica Corp 20210211 0 18.07 18.75 17.91 18.34 113353 18.34 up up correct
ANGO.US AngioDynamics Inc 20210211 0 21 22 20.1159 21.58 435317 21.58 up down incorrect
ANIK.US Anika Therapeutics Inc 20210211 0 38 38.39 37.25 37.59 86587 37.59 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210211 0 31.92 32.1 31.1 31.26 38774 31.26 down down correct
ANIX.US Anixa Biosciences Inc 20210211 0 5.32 5.36 5.12 5.31 157300 5.31 down up incorrect
ANNX.US Annexon Inc 20210211 0 28.19 30.98 27.36 28.2 123600 28.2 up up correct
ANPC.US AnPac Bio 20210211 0 5.98 6.129 5.822 5.9 59900 5.9 down up incorrect
ANSS.US ANSYS Inc 20210211 0 390.39 396.62 390.39 396.13 319517 396.13 up down incorrect
ANTE.US AirNet Technology Inc 20210211 0 3.86 4.25 3.53 3.65 1378800 3.65 down down correct
ANY.US Sphere 3D Corp 20210211 0 3.75 3.76 3.3 3.38 736400 3.38 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210211 0 37.45 39.85 37.1001 38.57 1421150 38.57 up up correct
AOUT.US American Outdoor Brands Inc 20210211 0 21.16 22.7 21.16 22.5 348400 22.5 up down incorrect
APA.US APA Corporation 20210211 0 17.38 17.56 16.43 16.98 7671389 16.8923 down down correct
APDN.US Applied DNA Sciences Inc 20210211 0 12.2 13.64 11.34 12.57 3313200 12.57 up down incorrect
APEI.US American Public Education Inc 20210211 0 30.37 31.11 30.3 31.11 105763 31.11 up up correct
APEN.US Apollo Endosurgery Inc 20210211 0 5.41 5.52 5.19 5.32 145400 5.32 down down correct
API.US Agora Inc 20210211 0 91.73 98.6 90.6 97.86 1148100 97.86 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210211 0 48.35 48.9 46.7 47.32 346800 47.32 down down correct
APLT.US Applied Therapeutics Inc 20210211 0 26.83 27.33 23.19 23.38 163900 23.38 down up incorrect
APM.US Aptorum Group Limited 20210211 0 3.5 3.58 3.45 3.46 221000 3.46 down down correct
APOG.US Apogee Enterprises Inc 20210211 0 37.86 38.69 36.64 37.67 118374 37.0912 down up incorrect
APOP.US Cellect Biotechnology Ltd 20210211 0 4.45 4.7 3.92 4.33 894352 17.32 down down correct
APPF.US AppFolio Inc 20210211 0 179.18 182.53 177.99 181.21 210700 181.21 up down incorrect
APPH.US AppHarvest Inc 20210211 0 37.58 37.9 35.9 36.8 778400 36.8 down down correct
APPHW.US AppHarvest Inc 20210211 0 16.5 16.5 14.81 15.86 307719 15.86 down down correct
APPN.US Appian Corporation 20210211 0 222.79 225.49 212.64 217.41 591500 217.41 down down correct
APPS.US Digital Turbine Inc 20210211 0 90.45 90.85 84.38 86.72 2384200 86.72 down up incorrect
APR.US Apria Inc 20210211 0 28 28.01 22 23.36 2404014 23.36 down down correct
APRE.US Aprea Therapeutics Inc 20210211 0 8.45 8.46 7.33 7.35 3574600 7.35 down down correct
APTO.US Aptose Biosciences Inc 20210211 0 4.55 4.75 4.55 4.65 662600 4.65 up up correct
APTX.US Aptinyx Inc 20210211 0 3.96 4.14 3.87 3.96 312900 3.96
APVO.US Aptevo Therapeutics Inc 20210211 0 39 39.98 35.41 36.76 70200 36.76 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210211 0 6.61 6.7 5.7 5.94 481300 5.94 down up incorrect
APYX.US Apyx Medical Corporation 20210211 0 10.6 10.69 10.06 10.24 57900 10.24 down down correct
AQB.US AquaBounty Technologies Inc 20210211 0 9.39 9.4 8.7 9.11 4732100 9.11 down down correct
AQMS.US Aqua Metals Inc 20210211 0 6.06 6.09 5.56 5.87 3151600 5.87 down up incorrect
AQST.US Aquestive Therapeutics Inc 20210211 0 6.79 6.8 6.05 6.27 1650300 6.27 down down correct
ARAV.US Aravive Inc 20210211 0 6.16 7.15 6.16 6.85 434774 6.85 up up correct
ARAY.US Accuray Incorporated 20210211 0 5.69 5.69 5.3883 5.56 715159 5.56 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210211 0 10.32 10.4 10.222 10.37 39700 10.37 up up correct
ARBG.US Aequi Acquisition Corp 20210211 0 10.35 10.48 10.295 10.36 80600 10.36 up down incorrect
ARBGU.US Aequi Acquisition Corp 20210211 0 10.793 10.85 10.7 10.84 147900 10.84 up up correct
ARBGW.US Aequi Acquisition Corp 20210211 0 1.7 1.8 1.65 1.7 46601 1.7
ARCB.US ArcBest Corporation 20210211 0 56.68 57.35 54.9843 55.2 450579 55.0439 down down correct
ARCC.US Ares Capital Corporation 20210211 0 17.89 17.99 17.71 17.8 9686151 16.404 down up incorrect
ARCE.US Arco Platform Limited 20210211 0 38.3 38.3 37.48 37.96 103600 37.96 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210211 0 81.55 84.35 77.4701 78.77 643699 78.77 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210211 0 8 8.24 7.79 7.95 13700 7.95 down down correct
ARDX.US Ardelyx Inc 20210211 0 7.46 7.54 7.11 7.27 398994 7.27 down down correct
AREC.US American Resources Corporation 20210211 0 6.55 7 6.27 6.75 4563700 6.75 up up correct
ARGO.US PA 20210211 0 26.5913 26.66 26.55 26.55 10895 25.7045 down down correct
ARGX.US argenx SE 20210211 0 376.4 382.15 373.41 380.31 141000 380.31 up up correct
ARKO.US Arko Corp 20210211 0 9.8 10.11 9.8 9.95 521112 9.95 up up correct
ARKOW.US Arko Corp 20210211 0 2.15 2.24 2.11 2.18 14823 2.18 up up correct
ARKR.US Ark Restaurants Corp 20210211 0 19.06 19.43 18.75 18.87 25500 18.87 down down correct
ARLP.US Alliance Resource Partners L.P 20210211 0 6.14 6.16 5.885 6.12 463014 5.8384 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210211 0 82.79 83.48 81.18 83.13 480200 83.13 up down incorrect
AROW.US Arrow Financial Corporation 20210211 0 31.55 31.95 31.1176 31.71 23017 30.8005 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210211 0 36.47 36.49 34 34.81 164100 34.81 down down correct
ARRY.US Array Technologies Inc 20210211 0 44.57 44.71 43.73 44.15 849200 44.15 down down correct
ARTL.US Artelo Biosciences Inc 20210211 0 1.92 2.02 1.56 1.63 11464700 1.63 down down correct
ARTLW.US Artelo Biosciences Inc 20210211 0 0.65 0.65 0.5006 0.525 28990 0.525 down down correct
ARTNA.US Artesian Resources Corporation 20210211 0 40.17 40.17 39.01 39.17 9597 38.4118 down down correct
ARTW.US Art's 20210211 0 3.7 3.7 3.4 3.48 24600 3.48 down up incorrect
ARVL.US Arrival 20210211 0 28 29.4299 27.25 27.62 1053369 27.62 down down correct
ARVN.US Arvinas Inc 20210211 0 81.29 82.56 79.02 79.1 268900 79.1 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210211 0 88.95 90.42 86.66 88.34 610652 88.34 down down correct
ASAXU.US Astrea Acquisition Corp 20210211 0 10.32 10.35 10.25 10.26 108600 10.26 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210211 0 23 23 23 23 0 20.4151
ASLE.US AerSale Corporation 20210211 0 12.02 12.27 11.51 11.81 146800 11.81 down down correct
ASLEW.US AerSale Corporation 20210211 0 2.37 2.43 2.17 2.17 113713 2.17 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210211 0 3.59 3.63 3.35 3.55 471000 3.55 down up incorrect
ASMB.US Assembly Biosciences Inc 20210211 0 6.59 6.62 6.22 6.37 2094566 6.37 down down correct
ASML.US ASML Holding N.V 20210211 0 574.63 591.79 573.83 591.51 975488 588.2662 up up correct
ASO.US Academy Sports and Outdoors Inc 20210211 0 26.16 26.6499 24.7 25.36 1029011 25.36 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210211 0 10.73 11.24 10.56 10.93 38900 10.93 up up correct
ASPU.US Aspen Group Inc 20210211 0 9.83 10.08 9.42 9.52 226500 9.52 down down correct
ASRT.US Assertio Holdings Inc 20210211 0 1.21 1.23 1.065 1.09 30486297 4.36 down down correct
ASRV.US AmeriServ Financial Inc 20210211 0 3.87 3.95 3.79 3.91 48779 3.8374 up up correct
ASTC.US Astrotech Corporation 20210211 0 3.75 3.97 3.3 3.59 12855900 3.59 down down correct
ASTE.US Astec Industries Inc 20210211 0 64.88 65.515 62.94 64.16 107284 63.7388 down up incorrect
ASTS.US AST SpaceMobile Inc 20210211 0 21.9 22 19.55 20.9 2094600 20.9 down down correct
ASTSW.US AST SpaceMobile Inc 20210211 0 7.8 7.93 6.79 7.22 646405 7.22 down down correct
ASUR.US Asure Software Inc 20210211 0 8.63 8.7 8.36 8.53 89274 8.53 down down correct
ASYS.US Amtech Systems Inc 20210211 0 8.51 8.95 8.47 8.85 233488 8.85 up up correct
ATAX.US America First Multifamily Investors L.P 20210211 0 4.59 4.64 4.51 4.59 248254 4.2518
ATCX.US Atlas Technical Consultants Inc 20210211 0 8.66 8.76 8.59 8.68 36400 8.68 up up correct
ATEC.US Alphatec Holdings Inc 20210211 0 16 16.36 15.69 16.2 436800 16.2 up up correct
ATER.US Aterian Inc 20210211 0 43.34 43.83 39.64 43.03 720000 43.03 down down correct
ATEX.US Anterix Inc 20210211 0 36.67 37.39 35.94 37.22 224284 37.22 up up correct
ATHA.US Athira Pharma Inc 20210211 0 24.11 24.27 21.95 22.42 386800 22.42 down down correct
ATHE.US Alterity Therapeutics Limited 20210211 0 2.23 2.3 1.98 2.06 1676300 2.06 down up incorrect
ATHX.US Athersys Inc 20210211 0 2.74 2.75 2.58 2.62 2910400 2.62 down down correct
ATIF.US ATIF Holdings Limited 20210211 0 1.34 1.35 1.2 1.27 3753100 1.27 down down correct
ATLC.US Atlanticus Holdings Corporation 20210211 0 27.76 28.67 26.86 27.91 41500 27.91 up up correct
ATLO.US Ames National Corporation 20210211 0 23.17 23.22 22.6 22.6 13673 21.8932 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20210211 0 0.149 0.149 0.116 0.12 78300 0.12 down down correct
ATNF.US 180 Life Sciences Corp 20210211 0 6.1 7.19 5.35 5.91 1967600 5.91 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210211 0 0.96 1 0.853 0.853 523070 0.853 down down correct
ATNI.US ATN International Inc 20210211 0 46.43 46.49 44.37 45.8 33832 45.1157 down down correct
ATNX.US Athenex Inc 20210211 0 13.85 13.88 13 13.35 1307300 13.35 down down correct
ATOM.US Atomera Incorporated 20210211 0 37.604 38.89 33.33 35.93 1853500 35.93 down down correct
ATOS.US Atossa Therapeutics Inc 20210211 0 3.51 3.51 3.14 3.19 19174700 3.19 down down correct
ATRA.US Atara Biotherapeutics Inc 20210211 0 19.43 19.8 18.71 19.22 567584 19.22 down down correct
ATRC.US AtriCure Inc 20210211 0 63.39 64.71 63.21 64.31 737200 64.31 up up correct
ATRI.US Atrion Corporation 20210211 0 700 700 685 688.4 5084 681.0605 down down correct
ATRO.US Astronics Corporation 20210211 0 15.36 15.83 15.05 15.56 250894 15.56 up up correct
ATRS.US Antares Pharma Inc 20210211 0 4.69 4.7 4.56 4.64 1023500 4.64 down down correct
ATSG.US Air Transport Services Group Inc 20210211 0 28.34 28.64 27.82 27.91 200943 27.91 down down correct
ATVI.US Activision Blizzard Inc 20210211 0 103.5 104.215 102.55 103.24 3306464 102.7425 down up incorrect
ATXI.US Avenue Therapeutics Inc 20210211 0 6.93 7.003 6.6 6.83 68900 6.83 down down correct
ATXS.US Astria Therapeutics Inc 20210211 0 21.48 22.68 20.64 21 490817 21 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210211 0 26.17 26.17 21.11 23.19 700000 23.19 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210211 0 36.19 36.9 35.28 35.71 177108 34.9385 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210211 0 26.96 27.38 26.96 27.33 19800 26.0938 up up correct
AUBN.US Auburn National Bancorporation Inc 20210211 0 39.55 39.65 39.08 39.31 1607 38.2359 down up incorrect
AUDC.US AudioCodes Ltd 20210211 0 31.25 31.55 30.2 30.53 221764 30.2056 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20210211 0 9.3001 9.6001 7.5001 8.7001 14804 8.7001 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210211 0 16.43 16.53 15.82 15.95 3190500 15.95 down down correct
AUTL.US Autolus Therapeutics plc 20210211 0 6.98 7.433 6.91 7.14 3141300 7.14 up up correct
AUTO.US AutoWeb Inc 20210211 0 3.6 3.62 3.36 3.5 153000 3.5 down up incorrect
AUVI.US Applied UV Inc 20210211 0 13.71 15.73 11.51 13.81 2955700 13.81 up up correct
AVAV.US AeroVironment Inc 20210211 0 137.62 140.35 130.5851 135.28 226173 135.28 down down correct
AVCO.US Avalon GloboCare Corp 20210211 0 1.6 1.6 1.46 1.48 470500 1.48 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210211 0 7.79 7.99 7.613 7.86 27100 7.86 up up correct
AVCTW.US AVCTW 20210211 0 0.6361 0.7 0.6361 0.675 18562 0.675 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210211 0 8.75 9.21 8.44 9.09 1029649 9.09 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210211 0 9.08 9.1 8.08 8.14 653500 8.14 down down correct
AVGO.US Broadcom Inc 20210211 0 473.69 479.35 469.1901 478.39 1712354 464.5941 up up correct
AVGOP.US Broadcom Inc 20210211 0 1514.6 1532.83 1513.045 1532.83 5100 1457.7548 up down incorrect
AVGR.US Avinger Inc 20210211 0 2 2 1.75 1.87 12168300 1.87 down down correct
AVID.US Avid Technology Inc 20210211 0 22.72 24.47 21.81 23.94 1460279 23.94 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210211 0 89.67 94.1737 87 87.92 90249 87.92 down down correct
AVNW.US Aviat Networks Inc 20210211 0 56.4821 56.4821 49.23 52.83 201671 26.415 down down correct
AVO.US Mission Produce Inc 20210211 0 21.12 21.312 20.8 21.29 86892 21.29 up up correct
AVRO.US AVROBIO Inc 20210211 0 17.39 17.5 16.38 16.81 310100 16.81 down down correct
AVT.US Avnet Inc 20210211 0 38.54 38.9 37.735 38.85 628502 37.9673 up up correct
AVTX.US Avalo Therapeutics Inc 20210211 0 3.77 3.87 3.58 3.64 555600 3.64 down down correct
AVXL.US Anavex Life Sciences Corp 20210211 0 12.909 13.62 12.2 12.705 3176500 12.705 down up incorrect
AWH.US Aspira Women's Health Inc 20210211 0 8.87 9.55 8.62 9.13 840500 9.13 up up correct
AWRE.US Aware Inc 20210211 0 4.94 5.15 4.76 4.81 224700 4.81 down down correct
AXAS.US Abraxas Petroleum Corporation 20210211 0 4.22 4.3 3.77 4.01 627300 4.01 down down correct
AXDX.US Accelerate Diagnostics Inc 20210211 0 12.4 14.57 12.36 14.51 783900 14.51 up down incorrect
AXGN.US AxoGen Inc 20210211 0 19.45 19.5 18.91 19.37 367200 19.37 down up incorrect
AXLA.US Axcella Health Inc 20210211 0 6.68 6.77 6.35 6.41 66300 6.41 down down correct
AXNX.US Axonics Inc 20210211 0 55.01 55.6 54.29 54.77 475600 54.77 down up incorrect
AXON.US Axon Enterprise Inc 20210211 0 190 212.37 189.64 203.51 2637006 203.51 up up correct
AXSM.US Axsome Therapeutics Inc 20210211 0 75.76 75.85 73.18 73.7 195800 73.7 down down correct
AXTI.US AXT Inc 20210211 0 12.01 12.25 11.75 12.19 374800 12.19 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210211 0 41.99 42.1 40.7 41.16 611781 39.3182 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210211 0 19.2 28.68 17.5 19.95 765300 19.95 up up correct
AYRO.US Ayro Inc 20210211 0 9.41 9.85 8.5 9.33 19893789 9.33 down down correct
AYTU.US Aytu Biopharma Inc 20210211 0 9.06 9.11 8.27 8.74 957500 8.74 down down correct
AZN.US AstraZeneca PLC 20210211 0 50.34 50.43 49.6 50.09 13276012 48.7496 down down correct
AZPN.US Aspen Technology Inc 20210211 0 156.24 157.57 155.28 156.82 267113 156.82 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210211 0 1.98 1.99 1.71 1.74 517892 17.4 down down correct
AZYO.US Aziyo Biologics Inc 20210211 0 15.65 16.39 14.5 14.5 14000 14.5 down down correct
BAND.US Bandwidth Inc 20210211 0 179.37 183.8 177.23 182.1 417800 182.1 up up correct
BANF.US BancFirst Corporation 20210211 0 64.03 64.75 62.98 63.76 57444 62.4157 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210211 0 28.35 29.35 28.35 28.95 2124 27.1247 up up correct
BANR.US Banner Corporation 20210211 0 49.83 50.34 48.57 49.8 226711 48.7141 down up incorrect
BANX.US StoneCastle Financial Corp 20210211 0 20.14 20.3888 19.87 19.88 20040 18.4473 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210211 0 7.63 7.711 7.03 7.14 203000 7.14 down down correct
BASE.US Couchbase Inc. Common Stock 20210211 0 27.1 27.12 26.89 26.9 870 26.9 down down correct
BATRA.US The Liberty Braves Group 20210211 0 29.94 29.94 28.85 28.95 39300 28.95 down down correct
BATRK.US The Liberty Braves Group 20210211 0 29.11 29.11 28.02 28.23 125800 28.23 down down correct
BBBY.US Bed Bath & Beyond Inc 20210211 0 30.6 30.95 27.3001 27.59 7814091 27.59 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20210211 0 5.81 5.99 5.75 5.87 82400 5.87 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20210211 0 2.66 2.81 2.5 2.65 243200 2.65 down down correct
BBI.US Brickell Biotech Inc 20210211 0 1.7 1.7 1.45 1.62 5748900 1.62 down down correct
BBIG.US Vinco Ventures Inc 20210211 0 3.72 3.84 3.5 3.6 452900 3.6 down up incorrect
BBIO.US BridgeBio Pharma Inc 20210211 0 69.7 69.99 66.33 67.27 446100 67.27 down up incorrect
BBQ.US BBQ Holdings Inc 20210211 0 6.35 6.5 6.16 6.26 17500 6.26 down up incorrect
BBSI.US Barrett Business Services Inc 20210211 0 70.35 71.72 70.335 70.62 25350 69.4779 up up correct
BCAB.US BioAtla Inc 20210211 0 51.92 54.46 50.16 53.19 192000 53.19 up up correct
BCBP.US BCB Bancorp Inc 20210211 0 13 13 12.61 12.75 32040 12.3597 down down correct
BCDA.US BioCardia Inc 20210211 0 5.11 5.48 4.9 4.98 510100 4.98 down down correct
BCDAW.US BioCardia Inc 20210211 0 2 2 1.7 1.71 25511 1.71 down down correct
BCEL.US Atreca Inc 20210211 0 18.68 19.41 18.385 19.34 263400 19.34 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210211 0 7.21 7.32 6.82 7.11 652069 7.11 down up incorrect
BCML.US BayCom Corp 20210211 0 15.34 15.35 15.05 15.13 28000 15.13 down down correct
BCOR.US Blucora Inc 20210211 0 17.24 17.69 16.73 17.21 346054 17.21 down down correct
BCOV.US Brightcove Inc 20210211 0 20 21.43 19.9465 21.24 614703 21.24 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210211 0 7.5608 7.5798 7.5228 7.5456 13555 7.5456 down down correct
BCPC.US Balchem Corporation 20210211 0 118.7 120.1 117.3 119.13 98961 118.6657 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210211 0 9.6 9.73 9.17 9.2 5843920 9.2 down down correct
BCTX.US BriaCell Therapeutics Corp 20210211 0 4.33 4.5 4.27 4.5 3962 4.5 up up correct
BCYC.US Bicycle Therapeutics plc 20210211 0 28.83 29.028 27.11 27.72 87500 27.72 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210211 0 10.65 10.73 10.61 10.67 10800 10.67 up up correct
BDREX.US BDREX 20210211 0 9.62 9.62 9.62 9.62 0 1.8965
BDRWX.US BDRWX 20210211 0 9.61 9.61 9.61 9.61 0 1.8788
BDSI.US BioDelivery Sciences International Inc 20210211 0 4.25 4.26 4.12 4.15 686100 4.15 down down correct
BDSX.US Biodesix Inc 20210211 0 24.42 24.99 23.765 24.48 50700 24.48 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210211 0 28.2 28.67 27.53 27.9 298499 27.9 down up incorrect
BEAM.US Beam Therapeutics Inc 20210211 0 113.25 113.653 103.17 104.66 535300 104.66 down down correct
BECN.US Beacon Roofing Supply Inc 20210211 0 45.59 46.8 45.33 46.63 368071 46.63 up up correct
BEEM.US Beam Global 20210211 0 64.24 65.9 58.69 60.98 527800 60.98 down down correct
BEEMW.US Beam Global 20210211 0 57.66 57.66 54.01 54.11 2122 54.11 down down correct
BELFA.US Bel Fuse Inc 20210211 0 15.8713 15.8713 15.8713 15.8713 447 15.6787
BELFB.US Bel Fuse Inc 20210211 0 15.81 15.89 15.55 15.69 36308 15.4618 down down correct
BENE.US Benessere Capital Acquisition Corp 20210211 0 10.16 10.176 10.11 10.15 58400 10.15 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20210211 0 0.48 0.492 0.45 0.46 768700 0.46 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210211 0 11.1 11.27 11.09 11.25 39400 11.25 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210211 0 1.1 1.1 1 1.08 413500 1.08 down down correct
BFC.US Bank First Corporation 20210211 0 69.28 69.8 68.5135 69.77 5073 68.6342 up up correct
BFI.US BurgerFi International Inc 20210211 0 15 16.14 14.81 15.55 372657 15.55 up up correct
BFIIW.US BurgerFi International LLC 20210211 0 3.06 3.2 2.83 2.96 236617 2.96 down down correct
BFIN.US BankFinancial Corporation 20210211 0 9.3701 9.79 9.3392 9.54 44831 9.2828 up up correct
BFRA.US Biofrontera AG 20210211 0 8.63 8.669 8.27 8.29 20894 8.29 down down correct
BFST.US Business First Bancshares Inc 20210211 0 21.93 22.195 21.75 21.81 31115 21.4959 down up incorrect
BGCP.US BGC Partners Inc 20210211 0 4.32 4.45 4.16 4.43 3167095 4.3944 up up correct
BGFDX.US BGFDX 20210211 0 24.14 24.14 24.14 24.14 0 23.7112
BGFLX.US BGFLX 20210211 0 24.1 24.1 24.1 24.1 0 23.6536
BGFTX.US BGFTX 20210211 0 24.06 24.06 24.06 24.06 0 23.653
BGFV.US Big 5 Sporting Goods Corporation 20210211 0 15.75 16.25 15.18 15.87 676130 14.3669 up up correct
BGFVX.US BGFVX 20210211 0 25.12 25.12 25.12 25.12 0 24.6942
BGNE.US BeiGene Ltd 20210211 0 377.09 381.79 374.66 377.04 151000 377.04 down up incorrect
BGRY.US Berkshire Grey Inc 20210211 0 11.25 11.25 10.98 10.98 1300 10.98 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210211 0 1.71 1.72 1.525 1.59 2794600 1.59 down down correct
BHF.US Brighthouse Financial Inc 20210211 0 40.76 41.535 39.17 40.53 1873800 40.53 down down correct
BHFAL.US Brighthouse Financial Inc 20210211 0 26.64 26.79 26.36 26.47 19616 24.9661 down down correct
BHFAN.US Brighthouse Financial Inc 20210211 0 25.91 25.97 25.65 25.68 65603 24.2611 down down correct
BHFAO.US Brighthouse Financial Inc 20210211 0 27.65 27.66 27.34 27.41 21020 25.7962 down up incorrect
BHFAP.US Brighthouse Financial Inc 20210211 0 27.475 27.53 27.11 27.26 16991 25.6574 down down correct
BHSE.US Bull Horn Holdings Corp 20210211 0 10.15 10.17 10.11 10.16 11500 10.16 up up correct
BHSEU.US Bull Horn Holdings Corp 20210211 0 11 11.1 11 11.1 2100 11.1 up up correct
BHSEW.US Bull Horn Holdings Corp 20210211 0 0.99 1.13 0.99 1.1194 23328 1.1194 up up correct
BHTG.US BioHiTech Global Inc 20210211 0 2.73 3.2 2.66 2.94 4137400 2.94 up up correct
BIDU.US Baidu Inc 20210211 0 308.97 312.1999 301.11 309.59 5538293 309.59 up down incorrect
BIGC.US BigCommerce Holdings Inc 20210211 0 83.64 83.64 77.9213 78.1 2826746 78.1 down down correct
BIIB.US Biogen Inc 20210211 0 278.51 282.75 276.69 278.81 1214228 278.81 up up correct
BILI.US Bilibili Inc 20210211 0 156.45 157.66 148.39 148.52 4820000 148.52 down down correct
BIMI.US BIMI International Medical Inc 20210211 0 2.36 2.45 2.25 2.34 2764500 2.34 down up incorrect
BIOC.US Biocept Inc 20210211 0 7.5 7.82 7.21 7.41 373700 7.41 down down correct
BIOL.US BIOLASE Inc 20210211 0 1.34 1.36 1.27 1.28 18298100 1.28 down down correct
BIOTU.US Biotech Acquisition Company 20210211 0 10.79 10.79 10.65 10.73 204700 10.73 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20210211 0 8.99 8.99 8.11 8.4 45700 8.4 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210211 0 4.4 4.49 3.87 4.2 2779527 4.2 down down correct
BIVI.US BioVie Inc 20210211 0 40.54 40.59 36.6 37.51 45200 37.51 down up incorrect
BJRI.US BJ's Restaurants Inc 20210211 0 54.87 55.12 52.0007 53.06 308873 53.06 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210211 0 3.17 3.21 3.14 3.17 241971 2.872
BKEP.US Blueknight Energy Partners L.P 20210211 0 2.09 2.19 2.055 2.12 726324 2.0456 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210211 0 7.05 7.05 7.04 7.05 8689 6.6034
BKNG.US Booking Holdings Inc 20210211 0 2145.3401 2183.6599 2132.8401 2159.26 258300 2159.26 up up correct
BKR.US Baker Hughes Company 20210211 0 22.82 22.85 22.015 22.53 5500624 22.022 down down correct
BKSC.US Bank of South Carolina Corporation 20210211 0 18.04 18.55 17.97 17.99 9057 17.3379 down down correct
BKYI.US BIO 20210211 0 4.97 4.97 4.6 4.65 396600 4.65 down up incorrect
BL.US BlackLine Inc 20210211 0 149.59 152.442 146.025 150.37 871800 150.37 up up correct
BLBD.US Blue Bird Corporation 20210211 0 20.34 22.99 18.7 18.87 519951 18.87 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210211 0 3 3 2.31 2.31 2200 2.31 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20210211 0 5.929 8.15 5.5 5.94 6925400 5.94 up up correct
BLCT.US BlueCity Holdings Limited 20210211 0 11.57 12.6 11.483 12.6 507600 12.6 up up correct
BLDE.US Blade Air Mobility Inc 20210211 0 17.58 18.6 17.22 17.41 2294600 17.41 down down correct
BLDEW.US Blade Air Mobility Inc 20210211 0 4.9 5.48 4.8 4.97 295558 4.97 up up correct
BLDP.US Ballard Power Systems Inc 20210211 0 37.1 37.27 35.6 36.68 6213800 36.68 down down correct
BLFS.US BioLife Solutions Inc 20210211 0 42.2 42.84 40.86 41.59 147600 41.59 down down correct
BLI.US Berkeley Lights Inc 20210211 0 79.23 80.08 77.16 78.81 532900 78.81 down down correct
BLIN.US Bridgeline Digital Inc 20210211 0 3.86 4.15 3.84 4.02 797600 4.02 up up correct
BLKB.US Blackbaud Inc 20210211 0 78.11 80 77.74 78.99 556452 78.99 up up correct
BLMN.US Bloomin' Brands Inc 20210211 0 23.75 23.9 23.15 23.41 1632788 23.41 down down correct
BLNK.US Blink Charging Co 20210211 0 54.33 55.24 50.5 51.515 8085600 51.515 down down correct
BLNKW.US BLNKW 20210211 0 50 50.79 46.3749 47.13 19141 47.13 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20210211 0 8.3 8.4 7.89 7.95 48200 7.95 down down correct
BLRX.US BioLineRx Ltd 20210211 0 3.95 3.96 3.61 3.71 1300400 3.71 down down correct
BLSA.US BCLS Acquisition Corp 20210211 0 11.87 12.446 11.08 12.05 25300 12.05 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210211 0 10.76 10.78 10.55 10.735 23300 10.735 down up incorrect
BLU.US BELLUS Health Inc 20210211 0 3.78 3.82 3.57 3.65 754500 3.65 down down correct
BLUCX.US Bluestone Community Development Fund 20210211 0 10.04 10.04 10.04 10.04 0 9.8422
BLUE.US bluebird bio Inc 20210211 0 46.7268 47.0666 44.6378 45.7473 796255 29.6291 down down correct
BMBL.US Bumble Inc 20210211 0 77 79.6 70 70.31 43502658 70.31 down down correct
BMRA.US Biomerica Inc 20210211 0 8.11 8.15 7.6 7.6 155849 7.6 down down correct
BMRC.US Bank of Marin Bancorp 20210211 0 37.28 37.74 36.15 36.51 38574 35.7931 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210211 0 85.93 86.87 84.925 86.86 932157 86.86 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210211 0 35.33 35.5383 34.49 34.99 108196 34.3311 down down correct
BNFT.US Benefitfocus Inc 20210211 0 15.82 17.4 15.8 17.24 587006 17.24 up up correct
BNGO.US Bionano Genomics Inc 20210211 0 11.41 12.36 11.13 11.7 32674900 11.7 up down incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210211 0 6.5 6.82 6.03 6.15 80311 6.15 down down correct
BNR.US Burning Rock Biotech Limited 20210211 0 34.46 35.65 33.6 34.06 178200 34.06 down down correct
BNSO.US Bonso Electronics International Inc 20210211 0 7.25 7.65 6.68 6.93 72300 6.93 down down correct
BNTC.US Benitec Biopharma Inc 20210211 0 5.05 5.27 4.77 4.96 501400 4.96 down up incorrect
BNTX.US BioNTech SE 20210211 0 119 119.93 115.42 118.03 1350900 118.03 down down correct
BOCH.US Bank of Commerce Holdings 20210211 0 10.46 10.6 10.22 10.4 24710 10.2637 down up incorrect
BOKF.US BOK Financial Corporation 20210211 0 83.22 84.4 81.62 82.63 122952 81.2786 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210211 0 35.88 35.88 32.01 34.51 488809 34.51 down up incorrect
BOMN.US Boston Omaha Corporation 20210211 0 40.65 40.928 38.82 39.68 128500 39.68 down down correct
BOOM.US DMC Global Inc 20210211 0 57.32 57.81 55.82 57 124597 57 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210211 0 3.4 3.47 3.18 3.3 119100 3.3 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210211 0 14 14.17 14 14.17 2493 12.6565 up up correct
BOXL.US Boxlight Corporation 20210211 0 3.03 3.4 2.95 3.33 12954900 3.33 up up correct
BPMC.US Blueprint Medicines Corporation 20210211 0 100.58 102.0399 98.18 100.31 398379 100.31 down down correct
BPOP.US Popular Inc 20210211 0 63.04 63.4433 61.045 61.78 701108 60.3728 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210211 0 25.4613 25.4613 25.24 25.24 1746 24.1474 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210211 0 25.47 25.69 25.36 25.36 8580 24.8211 down down correct
BPRN.US The Bank of Princeton 20210211 0 26.315 26.315 24.6997 25.5 8011 25.0471 down down correct
BPTH.US Bio 20210211 0 11.4 11.48 8.6 9.5 3388200 9.5 down down correct
BPTS.US Biophytis SA 20210211 0 16.35 17 15.55 16.75 308000 16.75 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210211 0 17.49 17.75 17.49 17.67 3438100 17.158 up up correct
BPYPN.US Brookfield Property Partners L.P 20210211 0 23.42 23.42 23.1 23.11 15100 21.7452 down down correct
BPYPO.US Brookfield Property Partners L.P 20210211 0 24.84 24.84 24.25 24.37 23900 22.8782 down down correct
BPYPP.US Brookfield Property Partners L.P 20210211 0 24.89 25 24.625 24.7 15100 23.1743 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210211 0 2.41 2.6 2.36 2.59 2383441 2.59 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210211 0 10.34 10.44 10.32 10.32 82000 10.32 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210211 0 0.3305 0.347 0.315 0.32 214801 0.32 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210211 0 1.22 1.32 1.2163 1.2683 299009 1.2683 up up correct
BRID.US Bridgford Foods Corporation 20210211 0 15.94 15.96 15.52 15.53 4000 15.53 down down correct
BRKL.US Brookline Bancorp Inc 20210211 0 13.3 13.62 13.04 13.25 433649 12.9501 down down correct
BRKR.US Bruker Corporation 20210211 0 58.8 59.5 58.37 59.38 300367 59.2523 up down incorrect
BRKS.US Brooks Automation Inc 20210211 0 86.86 89.79 86.48 88.27 643356 87.9713 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210211 0 0.426 0.5286 0.42 0.455 8823 0.455 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210211 0 11.5 12.352 11.5 11.58 3200 11.58 up up correct
BRLIW.US Brilliant Acquisition Corporation 20210211 0 0.99 1 0.96 0.96 18792 0.96 down up incorrect
BROG.US Brooge Energy Limited 20210211 0 10.33 10.56 10.19 10.56 17700 10.56 up up correct
BROGW.US Brooge Energy Limited 20210211 0 0.921 0.921 0.9 0.9 20394 0.9 down down correct
BRP.US BRP Group Inc 20210211 0 28.44 28.77 27.86 28.54 255200 28.54 up up correct
BRQS.US Borqs Technologies Inc 20210211 0 2.02 3.07 1.9 2.945 112304700 2.945 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210211 0 0.0227 0.024 0.018 0.019 67370679 76 down down correct
BRY.US Berry Corporation 20210211 0 4.63 4.676 4.38 4.46 237259 4.3328 down down correct
BSBK.US Bogota Financial Corp 20210211 0 8.84 9.14 8.83 9.1 7600 9.1 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210211 0 22.03 22.445 21.774 22.13 56708 21.747 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210211 0 2.25 2.25 2.25 2.25 100 2.25
BSGM.US BioSig Technologies Inc 20210211 0 5.02 5.77 5.02 5.33 716800 5.33 up up correct
BSQR.US BSQUARE Corporation 20210211 0 7.9 7.9 5.36 6.28 4472600 6.28 down down correct
BSRR.US Sierra Bancorp 20210211 0 23.94 24.16 23.63 23.84 29379 23.2396 down down correct
BSVN.US Bank7 Corp 20210211 0 16.81 16.9999 16.65 16.94 10460 16.5567 up up correct
BSY.US Bentley Systems Incorporated 20210211 0 49.03 49.65 47.21 47.69 174331 47.5827 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20210211 0 62 67.74 61.5 64.6 612600 64.6 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210211 0 10.91 10.93 10.66 10.89 1075500 10.89 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210211 0 12.105 12.105 11.888 11.98 5200 11.98 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210211 0 2.5 2.535 2.4 2.52 137693 2.52 up up correct
BTB.US Bit Brother Limited 20210211 0 3.08 3.26 2.95 3.211 451600 3.211 up up correct
BTBT.US Bit Digital Inc 20210211 0 24.93 27 22.8 24.45 5712300 24.45 down down correct
BTCS.US BTCS Inc. Common Stock 20210211 0 1.35 1.44 1.22 1.25 168931 12.5 down down correct
BTCY.US Biotricity Inc. Common Stock 20210211 0 1.45 1.75 1.45 1.71 405200 1.71 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210211 0 13.38 13.42 13.06 13.33 459100 13.33 down down correct
BTRS.US BTRS Holdings Inc 20210211 0 17.55 17.64 17.19 17.44 345748 17.44 down down correct
BTRSW.US BTRS Holdings Inc 20210211 0 6.29 6.32 6.08 6.28 180870 6.28 down down correct
BTWN.US Bridgetown Holdings Limited 20210211 0 15 15.42 14.23 14.62 2016547 14.62 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210211 0 16.35 16.91 15.65 15.99 296800 15.99 down down correct
BTWNW.US Bridgetown Holdings Limited 20210211 0 4.5 4.64 4.06 4.16 376700 4.16 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210211 0 4.96 5.7 4.59 5.11 2194453 10.22 up up correct
BUSE.US First Busey Corporation 20210211 0 22.64 22.64 22.03 22.26 99222 21.6507 down up incorrect
BVS.US Bioventus Inc 20210211 0 15.1 19.51 15.04 19.21 3484446 19.21 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210211 0 5.39 5.67 4.945 5.44 1570900 5.44 up up correct
BWAC.US Better World Acquisition Corp 20210211 0 10.73 10.78 10.59 10.73 323300 10.73
BWACU.US Better World Acquisition Corp 20210211 0 12.82 12.98 12.74 12.74 1400 12.74 down up incorrect
BWACW.US Better World Acquisition Corp 20210211 0 2.18 2.19 1.95 2 410652 2 down down correct
BWAY.US BrainsWay Ltd 20210211 0 9.2 9.28 9 9.2 17200 9.2
BWB.US Bridgewater Bancshares Inc 20210211 0 15.05 15.12 14.52 14.54 102100 14.54 down down correct
BWEN.US Broadwind Inc 20210211 0 10.14 10.35 9.23 9.7 555000 9.7 down down correct
BWFG.US Bankwell Financial Group Inc 20210211 0 20.82 21.25 20.14 20.4 29034 20.063 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210211 0 41.14 42.44 38.72 39.2 48100 37.3544 down down correct
BXRX.US Baudax Bio Inc 20210211 0 2 2 1.79 1.86 6238580 1.86 down down correct
BYFC.US Broadway Financial Corporation 20210211 0 2.42 2.54 2.22 2.28 1310000 2.28 down up incorrect
BYND.US Beyond Meat Inc 20210211 0 172.68 176.7 166.4 175.66 3473762 175.66 up up correct
BYRN.US Byrna Technologies Inc 20210211 0 16.3 16.8 16.3 16.5 16813 16.5 up up correct
BYSI.US BeyondSpring Inc 20210211 0 15.93 15.93 15.01 15.23 166200 15.23 down down correct
BZUN.US Baozun Inc 20210211 0 55.72 56.48 53.41 54.46 1096292 54.46 down down correct
CAAS.US China Automotive Systems Inc 20210211 0 6.63 6.86 6.52 6.64 100200 6.64 up up correct
CABA.US Cabaletta Bio Inc 20210211 0 12.42 12.96 12 12.5 64500 12.5 up up correct
CAC.US Camden National Corporation 20210211 0 40.36 40.6 39.38 39.65 54282 38.7493 down down correct
CACC.US Credit Acceptance Corporation 20210211 0 348.62 357.27 348.62 352 82248 352 up up correct
CADCX.US CADCX 20210211 0 25.11 25.11 25.11 25.11 0 24.0966
CADE.US PA 20210211 0 26.2 26.58 26.2 26.48 29916 25.485 up up correct
CADEX.US CADEX 20210211 0 25.19 25.19 25.19 25.19 0 24.1764
CADFX.US CION Ares Diversified Credit Fund W 20210211 0 25.38 25.38 25.38 25.38 0 24.3676
CADSX.US CADSX 20210211 0 25.27 25.27 25.27 25.27 0 24.2567
CADUX.US CADUX 20210211 0 25.33 25.33 25.33 25.33 0 24.318
CADWX.US CADWX 20210211 0 25.22 25.22 25.22 25.22 0 24.2075
CAKE.US The Cheesecake Factory Incorporated 20210211 0 51.196 51.62 49.3 51.61 1326381 51.61 up up correct
CALA.US Calithera Biosciences Inc 20210211 0 3.2 3.24 3.06 3.11 1278500 3.11 down down correct
CALB.US California BanCorp 20210211 0 14.5 14.59 14.2 14.47 11800 14.47 down down correct
CALM.US Cal 20210211 0 39.3 39.53 38.52 39.03 206164 38.9949 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210211 0 31.36 32.42 31.36 32.06 52400 32.06 up up correct
CAMP.US CalAmp Corp 20210211 0 11.61 11.61 11 11.26 140864 11.26 down down correct
CAMT.US Camtek Ltd 20210211 0 27.3 29 27.3 28.43 182800 28.43 up up correct
CAN.US Canaan Inc 20210211 0 9 11.14 8.82 10.65 29314600 10.65 up up correct
CAPR.US Capricor Therapeutics Inc 20210211 0 8 8.2 7.68 7.8 537600 7.8 down down correct
CAR.US Avis Budget Group Inc 20210211 0 43.27 43.85 41.67 42.75 1135893 42.75 down down correct
CARA.US Cara Therapeutics Inc 20210211 0 22.5 22.6 19.7201 19.91 1061706 19.91 down down correct
CARE.US Carter Bankshares Inc 20210211 0 11.35 11.4 10.81 10.81 29400 10.81 down down correct
CARG.US CarGurus Inc 20210211 0 35.87 36.54 34.21 34.73 2401900 34.73 down down correct
CARV.US Carver Bancorp Inc 20210211 0 8.93 9.03 8.5 8.69 174100 8.69 down up incorrect
CASA.US Casa Systems Inc 20210211 0 9.1 9.355 8.97 9.06 200300 9.06 down up incorrect
CASH.US Meta Financial Group Inc 20210211 0 43.1 43.795 42.18 42.3 626626 42.1356 down down correct
CASI.US CASI Pharmaceuticals Inc 20210211 0 3.11 3.24 3 3 501100 3 down up incorrect
CASS.US Cass Information Systems Inc 20210211 0 41.99 42.75 41.73 41.91 30314 40.8801 down down correct
CASY.US Casey's General Stores Inc 20210211 0 207.69 211.555 207.375 211.18 300262 210.1046 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210211 0 3.58 3.78 3.44 3.5 2944935 21 down up incorrect
CATC.US Cambridge Bancorp 20210211 0 77.72 78.07 75.43 77 13841 75.4182 down down correct
CATY.US Cathay General Bancorp 20210211 0 37.07 37.51 36.49 37.24 606072 36.3775 up down incorrect
CBAN.US Colony Bankcorp Inc 20210211 0 14.05 14.75 13.82 14.04 17183 13.7942 down up incorrect
CBAT.US CBAK Energy Technology Inc 20210211 0 7.47 7.57 7.04 7.3 6785565 7.3 down down correct
CBAY.US CymaBay Therapeutics Inc 20210211 0 6.15 6.39 5.96 6.02 1659900 6.02 down down correct
CBFV.US CB Financial Services Inc 20210211 0 19.6076 19.8906 19.1001 19.15 16992 18.3285 down up incorrect
CBIO.US Catalyst Biosciences Inc 20210211 0 6.9 7.55 6.54 6.8 1225100 6.8 down up incorrect
CBLI.US Cleveland BioLabs Inc 20210211 0 7.07 7.24 6.71 6.76 61300 6.76 down down correct
CBMB.US CBM Bancorp Inc 20210211 0 14.08 14.1 14 14 2948 13.1042 down down correct
CBNK.US Capital Bancorp Inc 20210211 0 14.47 15.1 14.47 15.01 84820 14.9496 up up correct
CBOE.US Cboe Global Markets Inc 20210211 0 90.44 90.44 87.98 88 683484 86.9645 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210211 0 150 150.59 147.78 150.04 264475 147.5647 up up correct
CBSH.US Commerce Bancshares Inc 20210211 0 72.08 73.41 72.01 73.06 344755 68.5818 up up correct
CBTX.US CBTX Inc 20210211 0 28.14 28.21 27.64 28.02 20162 27.6363 down down correct
CCAC.US WT 20210211 0 2.75 2.79 2.44 2.54 323503 2.54 down down correct
CCAP.US Crescent Capital BDC Inc 20210211 0 15.99 16.03 15.771 15.89 11100 14.4888 down down correct
CCB.US Coastal Financial Corporation 20210211 0 22.21 22.75 22.1 22.5 29500 22.5 up up correct
CCBG.US Capital City Bank Group Inc 20210211 0 23.89 23.89 22.37 22.81 41838 22.2664 down down correct
CCCC.US C4 Therapeutics Inc 20210211 0 45.71 48.975 44.98 45.54 109800 45.54 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210211 0 32.42 33.05 32.066 32.56 97531 30.4318 up up correct
CCEL.US Cryo 20210211 0 8.65 8.65 8.55 8.59 400 8.59 down down correct
CCEP.US Coca 20210211 0 50.22 52.37 49.7 51.36 1109346 49.8622 up up correct
CCLFX.US CCLFX 20210211 0 10.45 10.45 10.45 10.45 0 9.8309
CCLP.US CSI Compressco LP 20210211 0 1.84 1.87 1.78 1.85 187953 1.8279 up up correct
CCMP.US CMC Materials Inc 20210211 0 167.35 172.82 167.35 172.69 172457 170.6211 up up correct
CCNC.US Code Chain New Continent Limited 20210211 0 4.28 4.98 4.01 4.97 526300 4.97 up up correct
CCNE.US CNB Financial Corporation 20210211 0 23.52 23.94 23.12 23.3 28134 22.6646 down down correct
CCNEP.US CNB Financial Corporation 20210211 0 26.46 26.5 26.3 26.5 1400 25.2573 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20210211 0 62.19 63.3 61.46 62.67 258841 59.9465 up up correct
CCRN.US Cross Country Healthcare Inc 20210211 0 9.61 9.95 9.585 9.82 289521 9.82 up up correct
CCXI.US ChemoCentryx Inc 20210211 0 63.94 64.28 61.76 62.13 358700 62.13 down down correct
CD.US Chindata Group Holdings Limited 20210211 0 20.96 21.63 20.5101 21.62 1100097 21.62 up up correct
CDAK.US Codiak BioSciences Inc 20210211 0 24.31 24.7 23.8 24.58 74400 24.58 up up correct
CDEV.US Centennial Resource Development Inc 20210211 0 3.36 3.38 3.06 3.18 7556300 3.18 down down correct
CDK.US CDK Global Inc 20210211 0 51.9 52.39 50.38 50.98 1185751 50.3038 down down correct
CDLX.US Cardlytics Inc 20210211 0 152.44 155.68 149.41 155.53 264400 155.53 up down incorrect
CDMO.US Avid Bioservices Inc 20210211 0 18.18 18.3 17.05 17.32 502900 17.32 down up incorrect
CDNA.US CareDx Inc 20210211 0 93.65 93.65 89.3608 89.79 413080 89.79 down down correct
CDNS.US Cadence Design Systems Inc 20210211 0 139.53 144.06 138.81 143.97 1131849 143.97 up down incorrect
CDTX.US Cidara Therapeutics Inc 20210211 0 2.73 2.79 2.41 2.43 2040400 2.43 down down correct
CDW.US CDW Corporation 20210211 0 156.98 157.1 154.155 156.91 730465 155.4239 down down correct
CDXC.US ChromaDex Corporation 20210211 0 6.1 6.12 5.92 6.04 250300 6.04 down down correct
CDXS.US Codexis Inc 20210211 0 27.9 28.2 25.64 26.67 770400 26.67 down down correct
CDZI.US Cadiz Inc 20210211 0 11.45 11.55 11.4 11.44 126301 11.44 down down correct
CECE.US CECO Environmental Corp 20210211 0 7.84 8 7.76 7.97 81444 7.97 up up correct
CEDAX.US CEDAX 20210211 0 27.06 27.06 27.06 27.06 0 26.1467
CEDIX.US Destra International & Event 20210211 0 27.07 27.07 27.07 27.07 0 19.4012
CEDLX.US CEDLX 20210211 0 27.04 27.04 27.04 27.04 0 26.1753
CEDTX.US CEDTX 20210211 0 27 27 27 27 0 26.1776
CELC.US Celcuity Inc 20210211 0 17.4 17.724 16.68 16.73 8700 16.73 down down correct
CELH.US Celsius Holdings Inc 20210211 0 61.95 64.24 59.69 64.14 712500 64.14 up up correct
CELU.US Celularity Inc 20210211 0 10.27 10.3 10.16 10.2 1743400 10.2 down down correct
CEMI.US Chembio Diagnostics Inc 20210211 0 7.95 8.18 7.08 7.14 1757700 7.14 down down correct
CENT.US Central Garden & Pet Company 20210211 0 46.97 48.11 46.68 47.7 77600 47.7 up up correct
CENTA.US Central Garden & Pet Company 20210211 0 43.71 43.77 41.7301 43.39 280070 43.39 down down correct
CENX.US Century Aluminum Company 20210211 0 13.255 14.94 13.191 14.76 1559569 14.76 up up correct
CERC.US Cerecor Inc 20210211 0 3.77 3.87 3.58 3.64 543600 3.64 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210211 0 15.45 16.28 15.1 15.68 202655 15.68 up up correct
CERN.US Cerner Corporation 20210211 0 77.51 78.37 75.0574 75.9 3171389 75.0112 down down correct
CERS.US Cerus Corporation 20210211 0 7.85 7.88 7.41 7.5 1135356 7.5 down down correct
CERT.US Certara Inc 20210211 0 38.28 39.34 37.8 39 438500 39 up up correct
CETX.US Cemtrex Inc 20210211 0 2.26 2.5 2.21 2.31 1472500 2.31 up down incorrect
CETXP.US Cemtrex Inc 20210211 0 2.3 2.55 2.3 2.55 2468 2.313 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210211 0 0.2 0.2187 0.2 0.2186 34626 0.2186 up down incorrect
CEVA.US CEVA Inc 20210211 0 62.44 64.12 61.8 64.05 204693 64.05 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210211 0 13.35 13.5425 12.73 13.21 455029 13.21 down down correct
CFB.US CrossFirst Bankshares Inc 20210211 0 12.11 12.18 11.5 11.95 86300 11.95 down down correct
CFBK.US CF Bankshares Inc 20210211 0 18.4 18.75 18.2 18.26 22287 18.1671 down down correct
CFFI.US C&F Financial Corporation 20210211 0 42.78 43.5 42.2303 43 22757 41.6955 up up correct
CFFN.US Capitol Federal Financial Inc 20210211 0 12.67 12.82 12.6 12.69 678610 12.052 up up correct
CFFVU.US CF Acquisition Corp. V 20210211 0 10.7 10.76 10.59 10.61 136300 10.61 down down correct
CFIVU.US CF Acquisition Corp. IV 20210211 0 10.82 10.85 10.75 10.82 101300 10.82
CFMS.US Conformis Inc 20210211 0 1.41 1.44 1.3 1.34 3189300 1.34 down down correct
CFRX.US ContraFect Corporation 20210211 0 6.5 6.877 6.42 6.52 532000 6.52 up up correct
CG.US The Carlyle Group Inc 20210211 0 37.73 37.765 36.54 37.19 1743451 36.3899 down down correct
CGBD.US TCG BDC Inc 20210211 0 11.89 12.16 11.85 12.04 339274 10.7863 up up correct
CGC.US Canopy Growth Corporation 20210211 0 47.76 47.84 39.45 40.65 29546700 40.65 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210211 0 24.35 24.35 24.35 24.35 0 23.5998
CGEM.US Cullinan Oncology Inc 20210211 0 38.57 39.85 37.755 38.93 205400 38.93 up up correct
CGEN.US Compugen Ltd 20210211 0 13.18 13.3872 12.66 13.01 706295 13.01 down down correct
CGNT.US Cognyte Software Ltd 20210211 0 30.29 31.47 28.5 29.75 1014977 29.75 down down correct
CGNX.US Cognex Corporation 20210211 0 89.2 90.3 88.92 89.84 886759 89.5691 up up correct
CGO.US Calamos Global Total Return Fund 20210211 0 16.13 16.13 15.83 16 20758 14.9335 down down correct
CGRN.US Capstone Green Energy Corporation 20210211 0 11.01 11.01 8.85 9.03 1155704 9.03 down down correct
CHCI.US Comstock Holding Companies Inc 20210211 0 7.35 7.42 6.38 6.54 686800 6.54 down up incorrect
CHCO.US City Holding Company 20210211 0 73.16 74.26 72.18 73.18 51388 71.5396 up up correct
CHDN.US Churchill Downs Incorporated 20210211 0 213.1 213.72 206.49 209.81 213429 209.1668 down down correct
CHEF.US The Chefs' Warehouse Inc 20210211 0 30.15 30.68 29.16 29.66 612092 29.66 down down correct
CHEK.US Check 20210211 0 2.01 2.01 1.76 1.78 7112000 1.78 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210211 0 14.86 14.87 14.73 14.85 333213 13.8627 down down correct
CHK.US Chesapeake Energy Corporation 20210211 0 45.47 45.47 42.75 42.8 1652123 41.9294 down down correct
CHKEL.US Chesapeake Energy Corporation 20210211 0 20.97 21 15 17.5 190100 17.5 down down correct
CHKEW.US Chesapeake Energy Corporation 20210211 0 25 25 20.5 22.5 189700 22.5 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210211 0 21.7 21.75 17.25 19.01 36800 19.01 down down correct
CHKP.US Check Point Software Technologies Ltd 20210211 0 119.68 120.55 118.78 120.16 791571 120.16 up down incorrect
CHMG.US Chemung Financial Corporation 20210211 0 36.195 37.3 35.9 36.8 8696 35.8208 up up correct
CHNG.US Change Healthcare Inc 20210211 0 23.89 23.89 23.65 23.66 2251800 23.66 down up incorrect
CHNGU.US Change Healthcare Inc 20210211 0 80.52 80.52 80.26 80.26 6100 77.0614 down down correct
CHNR.US China Natural Resources Inc 20210211 0 2.2 2.44 2.2 2.28 1126200 2.28 up up correct
CHPM.US CHP Merger Corp 20210211 0 10.6 10.78 10.6 10.71 54800 10.71 up up correct
CHPMU.US CHP Merger Corp 20210211 0 11.14 11.154 11.14 11.154 500 11.154 up up correct
CHPMW.US CHP Merger Corp 20210211 0 1.6101 1.66 1.6101 1.6533 5630 1.6533 up up correct
CHRS.US Coherus BioSciences Inc 20210211 0 19.52 19.81 18.57 18.82 808154 18.82 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210211 0 91.53 91.68 89.07 90.28 738170 88.3095 down down correct
CHSCL.US CHS Inc 20210211 0 28.91 28.9381 28.62 28.65 30524 26.8674 down up incorrect
CHSCM.US CHS Inc 20210211 0 27.6 27.6 27.31 27.31 30450 25.707 down down correct
CHSCN.US CHS Inc 20210211 0 27.69 27.75 27.47 27.4725 18893 25.781 down up incorrect
CHSCO.US CHS Inc 20210211 0 28.45 28.45 28.29 28.29 26398 26.4089 down down correct
CHSCP.US CHS Inc 20210211 0 29.78 29.8 29.6479 29.65 18244 27.77 down up incorrect
CHTR.US Charter Communications Inc 20210211 0 614.2 619.16 603.53 618.68 829195 618.68 up up correct
CHUY.US Chuy's Holdings Inc 20210211 0 41.02 41.53 40.04 41.4 102432 41.4 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210211 0 10.3 10.34 10.12 10.24 166385 9.5093 down down correct
CHX.US ChampionX Corporation 20210211 0 17.27 17.27 16.21 16.68 930200 16.68 down down correct
CHY.US Calamos Convertible and High Income Fund 20210211 0 15.72 15.79 15.59 15.64 223482 14.5975 down down correct
CIDM.US Cinedigm Corp 20210211 0 1.99 2.05 1.86 1.93 17067400 1.93 down down correct
CIGI.US Colliers International Group Inc 20210211 0 99.18 111.71 99.18 110.65 298551 110.489 up up correct
CIH.US China Index Holdings Limited 20210211 0 2.37 2.38 2.32 2.32 39400 2.32 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210211 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210211 0 90.99 95 90.641 91.37 1330629 89.3979 up up correct
CIVB.US Civista Bancshares Inc 20210211 0 19.8499 19.85 19.3134 19.51 25238 19.1859 down up incorrect
CIZN.US Citizens Holding Company 20210211 0 20.03 20.5 19.94 20.05 7245 19.0638 up up correct
CJJD.US China Jo 20210211 0 1.42 1.68 1.36 1.4 10631100 1.4 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210211 0 3.83 5.376 3.73 4.16 13688100 4.16 up down incorrect
CLAR.US Clarus Corporation 20210211 0 17.57 17.74 17.3 17.54 62012 17.487 down up incorrect
CLBK.US Columbia Financial Inc 20210211 0 15.85 16.12 15.85 15.94 166700 15.94 up up correct
CLBS.US Caladrius Biosciences Inc 20210211 0 2.38 3.05 2.22 2.73 16803600 2.73 up up correct
CLBT.US Cellebrite DI 20210211 0 11.09 11.16 10.68 10.79 291400 10.79 down up incorrect
CLDB.US Cortland Bancorp 20210211 0 17.7801 18 17.78 17.78 1653 17.5668 down up incorrect
CLDX.US Celldex Therapeutics Inc 20210211 0 23.19 24.16 22.75 23.75 456751 23.75 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20210211 0 4.08 4.13 3.95 4.05 3309800 4.05 down down correct
CLFD.US Clearfield Inc 20210211 0 34.72 35.9699 34.1601 34.97 236391 34.97 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210211 0 23.24 24.26 23.153 24.25 71700 24.25 up up correct
CLIR.US ClearSign Technologies Corporation 20210211 0 4.4 4.42 4.02 4.08 327000 4.08 down up incorrect
CLLS.US Cellectis S.A 20210211 0 27.56 27.91 26.65 26.88 276493 26.88 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210211 0 3.84 4.05 3.79 4.01 175675 4.01 up up correct
CLNE.US Clean Energy Fuels Corp 20210211 0 17.1 17.32 16.14 16.73 6528075 16.73 down down correct
CLNN.US Clene Inc 20210211 0 10.86 11.05 10.73 10.79 150000 10.79 down down correct
CLNNW.US Clene Inc 20210211 0 1.3 1.39 1.2201 1.26 68674 1.26 down down correct
CLOV.US Clover Health Investments Corp 20210211 0 12.38 12.48 11.76 12.01 14698960 12.01 down down correct
CLPS.US CLPS Incorporation 20210211 0 4.1 4.33 4.01 4.24 479200 4.24 up up correct
CLPT.US ClearPoint Neuro Inc 20210211 0 26.82 27.23 24.7 25.44 375500 25.44 down down correct
CLRB.US Cellectar Biosciences Inc 20210211 0 2.35 2.98 2.24 2.48 5776400 2.48 up down incorrect
CLRMU.US Clarim Acquisition Corp 20210211 0 10.58 10.62 10.46 10.58 53100 10.58
CLRO.US ClearOne Inc 20210211 0 3.31 3.45 3.3 3.43 36300 3.43 up up correct
CLSD.US Clearside Biomedical Inc 20210211 0 4.25 4.34 3.7 3.86 870400 3.86 down down correct
CLSK.US CleanSpark Inc 20210211 0 31.78 32.646 28.77 29.27 1532600 29.27 down down correct
CLSN.US Celsion Corporation 20210211 0 3.02 3.48 2.25 2.29 100833600 2.29 down down correct
CLVR.US Clever Leaves Holdings Inc 20210211 0 17.26 17.48 14.9 15.82 4557800 15.82 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210211 0 6.21 6.75 4.9 6.3 999000 6.3 up up correct
CLVS.US Clovis Oncology Inc 20210211 0 9.61 9.68 8.55 8.6 11275500 8.6 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210211 0 3.096 3.162 3.0217 3.084 120922 2.92 down down correct
CLXT.US Calyxt Inc 20210211 0 11.97 12.07 10.86 11.3 383600 11.3 down down correct
CMBM.US Cambium Networks Corporation 20210211 0 40.3 42.526 39.27 39.56 229900 39.56 down down correct
CMCO.US Columbus McKinnon Corporation 20210211 0 48.26 48.45 47.25 47.82 141502 47.6407 down down correct
CMCSA.US Comcast Corporation 20210211 0 52.919 53.31 52.51 53.23 11176430 52.5281 up up correct
CMCT.US CIM Commercial Trust Corporation 20210211 0 12.91 13 12.5 12.68 17529 12.2389 down down correct
CME.US CME Group Inc 20210211 0 185.76 186.29 179.69 182.71 2515077 177.098 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210211 0 16.03 16.3 15.94 16.04 312600 16.04 up up correct
CMII.US CM Life Sciences II Inc 20210211 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210211 0 10.53 10.6 10.14 10.35 883300 10.35 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210211 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210211 0 82.88 107.2 76.8 76.96 281020 76.96 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210211 0 13.9 14.15 13.829 14.13 12000 14.13 up up correct
CMPR.US Cimpress plc 20210211 0 104.35 106.21 102.32 104.21 61589 104.21 down down correct
CMPS.US COMPASS Pathways plc 20210211 0 46.57 54.8594 44.6 49.98 1396911 49.98 up up correct
CMRX.US Chimerix Inc 20210211 0 10.08 10.3788 9.65 9.88 393546 9.88 down down correct
CMTL.US Comtech Telecommunications Corp 20210211 0 26.92 27.8965 26.55 27.82 522604 27.4633 up down incorrect
CNBKA.US Century Bancorp Inc 20210211 0 84.91 84.91 81.88 83.33 12077 82.9378 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210211 0 7.58 7.73 7.311 7.45 598000 7.45 down down correct
CNDT.US Conduent Incorporated 20210211 0 5.45 5.9 5.36 5.75 2450500 5.75 up up correct
CNET.US ZW Data Action Technologies Inc 20210211 0 3.46 4.1 3.4 3.94 7988100 3.94 up down incorrect
CNEY.US CN Energy Group. Inc 20210211 0 7.23 7.66 6.7 7.1 443000 7.1 down down correct
CNFR.US Conifer Holdings Inc 20210211 0 4.01 4.01 3.49 3.57 160900 3.57 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210211 0 24 24.15 24 24.15 644 22.5555 up up correct
CNNB.US Cincinnati Bancorp Inc 20210211 0 11.98 12.02 11.96 12.02 2200 12.02 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20210211 0 22.92 23.35 22.42 22.58 136500 22.3225 down down correct
CNRLX.US CNRLX 20210211 0 11.6 11.6 11.6 11.6 0 11.6
CNROX.US CNROX 20210211 0 10.65 10.65 10.65 10.65 0 9.8779
CNSL.US Consolidated Communications Holdings Inc 20210211 0 5.97 5.98 5.57 5.65 557201 5.65 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20210211 0 3.846 3.9 3.5 3.68 1387000 3.68 down down correct
CNTG.US Centogene N.V 20210211 0 12.29 12.34 11.8 11.88 116400 11.88 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210211 0 182 183 182 183 41300 183 up down incorrect
CNTY.US Century Casinos Inc 20210211 0 8.34 8.34 7.75 8 183069 8 down down correct
CNXC.US Concentrix Corporation 20210211 0 110.88 111.77 109.29 110.3 84700 110.1504 down down correct
CNXN.US PC Connection Inc 20210211 0 53.58 54.76 52.74 54.55 74806 53.4518 up up correct
COCP.US Cocrystal Pharma Inc 20210211 0 2.12 2.12 1.98 2.02 2509000 2.02 down up incorrect
CODA.US Coda Octopus Group Inc 20210211 0 7.89 8.62 7.89 8.09 36800 8.09 up up correct
CODX.US Co 20210211 0 17.61 17.796 15.91 16.2 2100600 16.2 down down correct
COFS.US ChoiceOne Financial Services Inc 20210211 0 26.385 26.71 25.78 26.09 5813 25.1643 down down correct
COGT.US Cogent Biosciences Inc 20210211 0 10.24 10.41 9.9 9.9 232860 9.9 down down correct
COHR.US Coherent Inc 20210211 0 222.16 227.44 220.4 226.8 280986 226.8 up down incorrect
COHU.US Cohu Inc 20210211 0 50 50.65 47.1502 50.48 862776 50.48 up up correct
COKE.US Coca 20210211 0 281.3 282.91 275.865 279.68 22644 279.1104 down down correct
COLB.US Columbia Banking System Inc 20210211 0 42.17 43.21 41.71 42.67 307490 41.7576 up up correct
COLL.US Collegium Pharmaceutical Inc 20210211 0 25.68 26.08 24.17 25.12 8511335 25.12 down down correct
COLM.US Columbia Sportswear Company 20210211 0 101.98 104.005 100.74 102.49 320269 101.4703 up up correct
COMM.US CommScope Holding Company Inc 20210211 0 15.52 15.535 14.89 15.12 1780813 15.12 down down correct
COMS.US COMSovereign Holding Corp 20210211 0 4.58 5.78 4.42 5.29 37123900 5.29 up down incorrect
COMSW.US COMSovereign Holding Corp 20210211 0 1.67 1.94 1.5 1.7101 497240 1.7101 up up correct
CONE.US CyrusOne Inc 20210211 0 74.81 75.23 73.22 73.63 479713 72.0737 down down correct
CONN.US Conn's Inc 20210211 0 15.42 15.62 15.01 15.32 209926 15.32 down down correct
CONX.US CONX Corp 20210211 0 10.55 10.74 10.46 10.56 948800 10.56 up up correct
CONXU.US CONX Corp 20210211 0 11.1 11.25 11.01 11.04 73140 11.04 down up incorrect
CONXW.US CONX Corp 20210211 0 2.22 2.3 2.06 2.155 387691 2.155 down down correct
COOLU.US Corner Growth Acquisition Corp 20210211 0 10.69 10.73 10.55 10.63 127800 10.63 down down correct
COOP.US Mr. Cooper Group Inc 20210211 0 30.19 30.25 29.15 29.88 522800 29.88 down down correct
CORE.US Core 20210211 0 31.89 32.17 30.845 31.23 182045 30.946 down down correct
CORT.US Corcept Therapeutics Incorporated 20210211 0 29.76 29.81 28.19 28.67 792210 28.67 down down correct
COST.US Costco Wholesale Corporation 20210211 0 355.73 356.5 351.39 352.2 2088355 350.223 down down correct
COUP.US Coupa Software Incorporated 20210211 0 360 366.8 354.95 366.79 697500 366.79 up up correct
COVAU.US COVA Acquisition Corp 20210211 0 10.99 11 10.65 10.76 332600 10.76 down up incorrect
COWN.US Cowen Inc 20210211 0 29.76 29.93 26.58 28.73 937906 28.4336 down down correct
COWNL.US Cowen Group Inc 20210211 0 27.35 27.4823 27.19 27.2 6350 25.3208 down down correct
CPHC.US Canterbury Park Holding Corporation 20210211 0 13.25 13.25 13.02 13.22 2600 13.22 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20210211 0 3.3 3.41 3.22 3.29 188900 3.29 down down correct
CPLP.US Capital Product Partners L.P 20210211 0 10 10.01 9.79 9.87 39588 9.6384 down down correct
CPRDX.US CPRDX 20210211 0 10.18 10.18 10.18 10.18 0 9.7686
CPREX.US CPREX 20210211 0 10.18 10.18 10.18 10.18 0 9.7527
CPRSX.US CPRSX 20210211 0 10.19 10.19 10.19 10.19 0 9.8316
CPRT.US Copart Inc 20210211 0 118.86 119.22 115.39 115.97 881241 115.97 down up incorrect
CPRTX.US CPRTX 20210211 0 10.17 10.17 10.17 10.17 0 9.8072
CPRX.US Catalyst Pharmaceuticals Inc 20210211 0 4.52 4.6 4.28 4.33 1895800 4.33 down down correct
CPSH.US CPS Technologies Corporation 20210211 0 19.79 22.4 18.35 20.94 2374000 20.94 up up correct
CPSI.US Computer Programs and Systems Inc 20210211 0 32.78 33.42 29.28 29.29 154500 29.29 down down correct
CPSS.US Consumer Portfolio Services Inc 20210211 0 4.45 4.5 4.37 4.42 12600 4.42 down down correct
CPTAG.US Capitala Finance Corp 20210211 0 24.46 24.67 24.28 24.51 9291 23.4918 up down incorrect
CPTAL.US Capitala Finance Corp 20210211 0 24.705 24.7594 24.33 24.5245 4412 23.4552 down down correct
CPUH.US UN 20210211 0 10.9 10.93 10.79 10.79 1438771 10.79 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210211 0 18.35 18.35 18.023 18.19 35900 16.8899 down down correct
CRAI.US CRA International Inc 20210211 0 60.38 60.4 58.35 58.93 20445 58.181 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210211 0 3.97 4 3.16 3.34 53894700 3.34 down down correct
CRDF.US Cardiff Oncology Inc 20210211 0 13.42 14.98 12.95 14.24 4068300 14.24 up up correct
CRDFX.US CRDFX 20210211 0 24.35 24.35 24.35 24.35 0 23.6008
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210211 0 24.35 24.35 24.35 24.35 0 23.2154
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210211 0 4.69 4.7 4.41 4.49 257070 4.49 down down correct
CRDLX.US CRDLX 20210211 0 24.34 24.34 24.34 24.34 0 23.5918
CRDTX.US Griffin Inst Access Credit Fund CL A 20210211 0 24.35 24.35 24.35 24.35 0 23.6008
CREDX.US CREDX 20210211 0 10.51 10.51 10.51 10.51 0 10.0489
CREG.US China Recycling Energy Corporation 20210211 0 9.61 11.1 9.4 11.08 454000 11.08 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210211 0 5.42 5.56 5.05 5.14 499087 5.14 down down correct
CREX.US Creative Realities Inc 20210211 0 2.39 2.42 2.13 2.2 576500 2.2 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210211 0 0.396 0.4 0.311 0.32 7336 0.32 down down correct
CRIS.US Curis Inc 20210211 0 10.94 12.29 10.7 10.89 6745100 10.89 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20210211 0 5.65 5.65 5.41 5.48 211500 5.48 down down correct
CRMD.US CorMedix Inc 20210211 0 14.46 14.47 13.07 13.3 705393 13.3 down down correct
CRMT.US America's Car 20210211 0 131.44 135.22 130.1 135.22 36900 135.22 up down incorrect
CRNC.US Cerence Inc 20210211 0 129.47 130.4 123.45 129.16 633300 129.16 down up incorrect
CRNT.US Ceragon Networks Ltd 20210211 0 5.31 5.92 5.22 5.4 15277600 5.4 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210211 0 17.65 17.725 17.2 17.23 100800 17.23 down down correct
CRON.US Cronos Group Inc 20210211 0 15.37 15.4 12.02 12.15 25190900 12.15 down down correct
CROX.US Crocs Inc 20210211 0 79.36 79.908 77.5301 79.48 653843 79.48 up up correct
CRSP.US CRISPR Therapeutics AG 20210211 0 162.09 164.833 157.13 159.05 2666900 159.05 down down correct
CRSR.US Corsair Gaming Inc 20210211 0 42.52 42.748 40.18 42.25 3140200 42.25 down up incorrect
CRTD.US Creatd Inc 20210211 0 5.96 5.97 5.1 5.31 435300 5.31 down down correct
CRTDW.US Creatd Inc 20210211 0 2.5 2.5 2.5 2.5 33 2.5
CRTO.US Criteo S.A 20210211 0 32.81 33.2204 30.1027 31.2 1816955 31.2 down down correct
CRTX.US Cortexyme Inc 20210211 0 49.48 49.99 45.03 46.49 178100 46.49 down down correct
CRUS.US Cirrus Logic Inc 20210211 0 88.13 89.6675 88.015 88.97 617704 88.97 up up correct
CRVL.US CorVel Corporation 20210211 0 106.73 109.62 103.91 104.4 50100 104.4 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210211 0 4.245 4.32 3.88 3.94 600300 3.94 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20210211 0 233.49 239.89 229.13 234.8 3980911 234.8 up up correct
CRWS.US Crown Crafts Inc 20210211 0 7.99 7.99 7.7 7.7 44750 7.0362 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210211 0 1.05 1.05 0.9488 0.95 439939 0.95 down down correct
CSBR.US Champions Oncology Inc 20210211 0 11.71 11.86 11.46 11.76 19191 11.76 up down incorrect
CSCO.US Cisco Systems Inc 20210211 0 47.349 47.91 47.1978 47.58 18589910 46.6022 up up correct
CSCW.US Color Star Technology Co. Ltd 20210211 0 1.07 1.22 1.03 1.14 18537800 1.14 up up correct
CSGP.US CoStar Group Inc 20210211 0 928.38 930.6 918.725 924.89 139170 92.489 down down correct
CSGS.US CSG Systems International Inc 20210211 0 46.47 47.07 46.25 46.68 175696 45.7134 up up correct
CSII.US Cardiovascular Systems Inc 20210211 0 43.58 43.9299 41.88 43.2 202874 43.2 down down correct
CSIQ.US Canadian Solar Inc 20210211 0 60.9 61.91 59.54 61.23 978109 61.23 up up correct
CSPI.US CSP Inc 20210211 0 12.42 12.42 10.66 10.81 43200 10.81 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210211 0 16.62 16.713 16.46 16.61 196410 15.6134 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210211 0 32.3 32.45 28.95 31.95 60900 31.95 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210211 0 25.77 26.1 25.77 25.96 6700 23.6972 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210211 0 25.635 25.7 25.635 25.6947 7341 23.6913 up up correct
CSTE.US Caesarstone Ltd 20210211 0 13.79 13.84 13.45 13.65 51647 13.3619 down up incorrect
CSTL.US Castle Biosciences Inc 20210211 0 93.18 94.49 89.99 94.2 142900 94.2 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20210211 0 15.88 15.88 15.24 15.39 27320 15.2577 down down correct
CSWC.US Capital Southwest Corporation 20210211 0 20.49 20.7739 20.44 20.6 185950 18.6447 up up correct
CSWI.US CSW Industrials Inc 20210211 0 125.77 127.13 123.21 126.68 52281 126.2356 up up correct
CSX.US CSX Corporation 20210211 0 88.94 89.16 87.67 88.75 3919094 29.2534 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210211 0 10.25 10.28 10.17 10.26 76900 10.26 up down incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20210211 0 10.8 10.81 10.737 10.75 66900 10.75 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210211 0 1.95 2 1.81 1.84 72800 1.84 down up incorrect
CTAS.US Cintas Corporation 20210211 0 349.75 350.27 339.3 341.06 406677 338.7439 down down correct
CTBI.US Community Trust Bancorp Inc 20210211 0 40.03 40.03 38.84 39.36 36271 37.9558 down up incorrect
CTG.US Computer Task Group Incorporated 20210211 0 7.15 7.36 6.81 6.95 128500 6.95 down down correct
CTHR.US Charles & Colvard Ltd 20210211 0 2.55 2.55 2.35 2.35 1016000 2.35 down down correct
CTIB.US Yunhong CTI Ltd 20210211 0 2.37 2.67 2.35 2.49 1148200 2.49 up up correct
CTIC.US CTI BioPharma Corp 20210211 0 3.48 3.51 3.21 3.24 1209800 3.24 down down correct
CTLP.US Cantaloupe Inc 20210211 0 10.23 10.33 10.04 10.15 111325 10.15 down up incorrect
CTMX.US CytomX Therapeutics Inc 20210211 0 8.6 8.65 8.12 8.24 679100 8.24 down down correct
CTRE.US CareTrust REIT Inc 20210211 0 23.25 23.775 22.765 23.23 628579 22.1575 down down correct
CTRM.US Castor Maritime Inc 20210211 0 1.59 1.95 1.4 1.73 60500656 17.3 up down incorrect
CTRN.US Citi Trends Inc 20210211 0 66.76 68.8599 63.97 65.87 201585 65.87 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20210211 0 76.31 77.52 75.75 76.97 3609333 76.0026 up up correct
CTSO.US Cytosorbents Corporation 20210211 0 11.22 11.55 11.17 11.37 207136 11.37 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210211 0 1.4 1.43 1.32 1.36 2839700 1.36 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210211 0 0.4101 0.484 0.3855 0.3855 8377 0.3855 down down correct
CTXS.US Citrix Systems Inc 20210211 0 137.33 138.64 137 137.79 839466 135.8598 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210211 0 5.9352 5.9455 5.8111 5.9455 16941 5.0087 up up correct
CUE.US Cue Biopharma Inc 20210211 0 15.73 15.98 15.15 15.7 211200 15.7 down down correct
CUEN.US Cuentas Inc 20210211 0 3.96 4.01 3.84 3.84 75600 3.84 down down correct
CUENW.US Cuentas Inc 20210211 0 1.17 1.1798 1.05 1.1798 4320 1.1798 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210211 0 24.5 24.5 24.5 24.5 0 24.5
CURI.US CuriosityStream Inc 20210211 0 18.9 21.17 18.4 19.54 3642000 19.54 up up correct
CURIW.US CuriosityStream Inc 20210211 0 7.19 9.62 7 8.1 477596 8.1 up up correct
CUTR.US Cutera Inc 20210211 0 32.46 33.81 32.1 32.65 176457 32.65 up up correct
CVAC.US CureVac N.V 20210211 0 117.2 117.92 112.04 114.58 619000 114.58 down up incorrect
CVBF.US CVB Financial Corp 20210211 0 20.91 21.21 20.52 20.95 399689 20.2521 up up correct
CVCO.US Cavco Industries Inc 20210211 0 221.62 230.7 220.87 230.58 58000 230.58 up down incorrect
CVCY.US Central Valley Community Bancorp 20210211 0 16.08 16.31 15.99 16.3 15141 16.0243 up up correct
CVET.US Covetrus Inc 20210211 0 39.51 40.775 38.93 39.89 570700 39.89 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20210211 0 9.38 9.5599 9.18 9.41 135457 9.41 up up correct
CVGW.US Calavo Growers Inc 20210211 0 77.48 78.34 75.83 77.08 73368 74.9675 down down correct
CVLG.US Covenant Logistics Group Inc 20210211 0 18.25 18.48 17.82 18.2 134800 18.2 down up incorrect
CVLT.US Commvault Systems Inc 20210211 0 70.97 71.94 69.84 71.08 550024 71.08 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210211 0 15.96 16.045 15.75 15.85 16807 15.5353 down up incorrect
CVV.US CVD Equipment Corporation 20210211 0 5.79 7.83 5.67 6.8 726900 6.8 up up correct
CWBC.US Community West Bancshares 20210211 0 9.67 9.67 9.67 9.67 590 9.5138
CWBR.US CohBar Inc 20210211 0 1.92 1.93 1.8 1.89 608500 1.89 down down correct
CWCO.US Consolidated Water Co. Ltd 20210211 0 13.38 13.54 13.21 13.44 85657 13.1615 up up correct
CWST.US Casella Waste Systems Inc 20210211 0 58.86 59.69 58.82 59.36 204171 59.36 up up correct
CXDC.US China XD Plastics Company Limited 20210211 0 1.22 1.35 1.12 1.2 5884600 1.2 down down correct
CXDO.US Crexendo Inc 20210211 0 6.57 6.78 6.41 6.49 81100 6.49 down down correct
CYAD.US Celyad Oncology SA 20210211 0 8.07 8.13 7.86 7.91 17700 7.91 down down correct
CYAN.US Cyanotech Corporation 20210211 0 3.81 3.81 3.41 3.46 70400 3.46 down down correct
CYBE.US CyberOptics Corporation 20210211 0 27.6 28.04 27.1175 27.93 57040 27.93 up up correct
CYBR.US CyberArk Software Ltd 20210211 0 161.8 167.9105 160.0006 163.8 972705 163.8 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210211 0 9.52 10.27 9.11 9.69 1045900 9.69 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210211 0 8.2 8.2 7.5 7.5 2408 7.1345 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210211 0 4.68 4.85 4.37 4.49 412300 4.49 down down correct
CYPS.US Cyclo3pss Corporation 20210211 0 0.0027 0.0032 0.0027 0.0032 149400 0.0032 up up correct
CYRN.US Cyren Ltd 20210211 0 1.25 1.28 1.15 1.23 7817200 1.23 down down correct
CYRX.US Cryoport Inc 20210211 0 72.34 73.47 70.35 70.77 205000 70.77 down down correct
CYTH.US Cyclo Therapeutics Inc 20210211 0 11.22 11.5 10.51 10.6 505227 10.6 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210211 0 2.5 6.15 2.5 5.97 14000 5.97 up up correct
CYTK.US Cytokinetics Incorporated 20210211 0 23.44 23.93 22.41 22.76 434909 22.76 down down correct
CYTO.US Auris Medical Holding Ltd 20210211 0 3.8 3.8 3.37 3.51 783699 3.51 down down correct
CYXT.US Cyxtera Technologies Inc 20210211 0 11 11.34 10.77 10.82 266885 10.82 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210211 0 2.96 2.99 2.7 2.705 44522 2.705 down down correct
CZNC.US Citizens & Northern Corporation 20210211 0 20.69 21 20.4 20.63 24548 19.9524 down down correct
CZR.US Caesars Entertainment Inc 20210211 0 79.75 80.3 77.0201 78.47 1274166 78.47 down down correct
CZWI.US Citizens Community Bancorp Inc 20210211 0 11.09 11.17 11.05 11.07 9600 11.07 down down correct
DADA.US Dada Nexus Limited 20210211 0 44.86 46.95 44.42 44.93 1350100 44.93 up up correct
DAKT.US Daktronics Inc 20210211 0 5.44 5.58 5.37 5.48 242314 5.48 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210211 0 2.26 2.33 2.22 2.22 31403 8.4533 down down correct
DARE.US Daré Bioscience Inc 20210211 0 2.39 2.45 2.25 2.39 1445800 2.39
DBDR.US Roman DBDR Tech Acquisition Corp 20210211 0 10.355 10.41 10.33 10.34 26400 10.34 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210211 0 10.9 10.9 10.9 10.9 0 10.9
DBDRW.US Roman DBDR Tech Acquisition Corp 20210211 0 1.35 1.39 1.22 1.38 364311 1.38 up up correct
DBTX.US Decibel Therapeutics Inc 20210211 0 18 18 18 18 0 18
DBVT.US DBV Technologies S.A 20210211 0 5.87 5.91 5.72 5.9 258717 5.9 up down incorrect
DBX.US Dropbox Inc 20210211 0 23.98 24.368 23.67 23.7 5021500 23.7 down up incorrect
DCBO.US Docebo Inc 20210211 0 53.74 54.98 53.505 53.63 27500 53.63 down up incorrect
DCOM.US Dime Community Bancshares Inc 20210211 0 26.37 27.39 25.81 27.37 315522 26.7893 up up correct
DCOMP.US Dime Community Bancshares Inc 20210211 0 25.39 25.599 25.35 25.35 8500 24.3593 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210211 0 50.17 51.86 49.22 49.73 687200 49.73 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210211 0 11.49 11.49 11.22 11.4 343700 11.4 down down correct
DCT.US Duck Creek Technologies Inc 20210211 0 58.17 59.12 56.74 58.05 778923 58.05 down down correct
DCTH.US Delcath Systems Inc 20210211 0 24.05 25.18 21.82 23.18 159631 23.18 down up incorrect
DDMX.US DD3 Acquisition Corp. II 20210211 0 10.44 10.7 10.28 10.36 49850 10.36 down down correct
DDOG.US Datadog Inc 20210211 0 116.59 117.92 114.73 117.6 3758800 117.6 up up correct
DENN.US Denny's Corporation 20210211 0 16.98 17.05 16.195 16.5 846098 16.5 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210211 0 1.45 1.45 1.31 1.34 3277100 1.34 down down correct
DFH.US Dream Finders Homes Inc 20210211 0 29.5 30.66 28.42 28.96 182400 28.96 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210211 0 10.915 11 10.83 10.85 23100 10.85 down up incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20210211 0 11.28 11.28 11.28 11.28 0 11.28
DFPHW.US DFP Healthcare Acquisitions Corp 20210211 0 2.155 2.155 2.07 2.125 2720 2.125 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210211 0 2.35 2.69 2.12 2.49 341871 2.49 up up correct
DGICA.US Donegal Group Inc 20210211 0 14.11 14.14 13.88 14.01 225221 13.5677 down down correct
DGII.US Digi International Inc 20210211 0 24.19 24.5 23.5 23.75 302170 23.75 down down correct
DGLY.US Digital Ally Inc 20210211 0 2.64 2.8 2.55 2.58 8672500 2.58 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210211 0 12.5 12.779 12.3 12.51 84800 12.51 up up correct
DHC.US Diversified Healthcare Trust 20210211 0 4.54 4.66 4.42 4.52 1158492 4.4982 down down correct
DHCNI.US DHCNI 20210211 0 23.33 23.44 23.25 23.25 10500 22.2489 down down correct
DHCNL.US Diversified Healthcare Trust 20210211 0 24.28 24.28 23.905 23.905 13397 23.905 down down correct
DHHCU.US DiamondHead Holdings Corp 20210211 0 11.015 11.015 10.82 11.01 155500 11.01 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210211 0 142.07 143.93 142.03 143.93 18041 141.4891 up up correct
DIOD.US Diodes Incorporated 20210211 0 78.78 80.47 78.18 80.35 209315 80.35 up up correct
DISCA.US Discovery Inc 20210211 0 44.69 45.6 44.45 45.55 5030065 45.55 up up correct
DISCB.US Discovery Inc 20210211 0 48.98 48.98 48.98 48.98 1300 48.98
DISCK.US Discovery Inc 20210211 0 38.15 39.04 37.9437 39 4216284 39 up up correct
DISH.US DISH Network Corporation 20210211 0 32.46 32.46 31.51 31.69 3462090 31.69 down down correct
DJCO.US Daily Journal Corporation 20210211 0 350.02 350.02 339.41 339.41 1100 339.41 down down correct
DKNG.US DraftKings Inc 20210211 0 62.24 62.548 58.64 59.19 14585800 59.19 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210211 0 10.75 10.901 10.62 10.83 52300 10.83 up up correct
DLHC.US DLH Holdings Corp 20210211 0 11.11 11.47 11.11 11.19 49600 11.19 up up correct
DLPN.US Dolphin Entertainment Inc 20210211 0 4.91 7.5 4.61 5.93 10768000 5.93 up up correct
DLTH.US Duluth Holdings Inc 20210211 0 14.18 14.46 13.53 13.86 144700 13.86 down down correct
DLTR.US Dollar Tree Inc 20210211 0 110.59 111.94 108.36 109.09 1176210 109.09 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210211 0 9.13 9.39 8.61 8.78 99500 8.78 down down correct
DMLP.US Dorchester Minerals L.P 20210211 0 13.77 13.96 13.5 13.75 82363 12.7834 down up incorrect
DMRC.US Digimarc Corporation 20210211 0 44.94 46.25 42.11 42.76 122645 42.76 down down correct
DMTK.US DermTech Inc 20210211 0 69.49 69.85 63.25 66.75 3448000 66.75 down down correct
DNLI.US Denali Therapeutics Inc 20210211 0 73.29 74.486 68.78 69.55 619200 69.55 down down correct
DOCU.US DocuSign Inc 20210211 0 257.76 259.038 253.81 256.27 1382400 256.27 down down correct
DOGZ.US Dogness (International) Corporation 20210211 0 2.16 2.18 2.01 2.07 800800 2.07 down down correct
DOMO.US Domo Inc 20210211 0 73.41 73.57 69.44 71.03 229200 71.03 down down correct
DOOO.US BRP Inc 20210211 0 75.69 78.16 75.06 76.09 91945 75.8156 up up correct
DORM.US Dorman Products Inc 20210211 0 99.84 100.05 96.265 96.57 208817 96.57 down down correct
DOX.US Amdocs Limited 20210211 0 77.21 78.0293 77 77.33 1067609 75.9093 up down incorrect
DOYU.US DouYu International Holdings Limited 20210211 0 14.89 18.47 14.81 17.2 19203600 17.2 up up correct
DPRO.US Draganfly Inc. Common Shares 20210211 0 14.35 15.6 14 14.6024 343534 14.6024 up down incorrect
DRIO.US DarioHealth Corp 20210211 0 29.52 30.9 28.33 30.05 293000 30.05 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210211 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210211 0 26.5 27.055 25.5 26.19 522249 26.19 down down correct
DRRX.US DURECT Corporation 20210211 0 2.76 2.8 2.52 2.67 7283100 2.67 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210211 0 2.41 2.55 2.36 2.46 480200 2.46 up up correct
DRVN.US Driven Brands Holdings Inc 20210211 0 32.33 34.5 32.21 32.87 696398 32.87 up up correct
DSAC.US Duddell Street Acquisition Corp 20210211 0 10.64 10.65 10.425 10.49 365000 10.49 down down correct
DSACU.US Duddell Street Acquisition Corp 20210211 0 12.05 12.26 11.27 11.78 12000 11.78 down down correct
DSACW.US Duddell Street Acquisition Corp 20210211 0 2.2933 2.32 1.9 1.98 24605 1.98 down down correct
DSGX.US The Descartes Systems Group Inc 20210211 0 64.02 64.24 63.537 64.05 56691 64.05 up up correct
DSKE.US Daseke Inc 20210211 0 5.42 5.57 5.21 5.27 233600 5.27 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210211 0 0.2098 0.2098 0.1817 0.1997 274016 0.1997 down down correct
DSP.US Viant Technology Inc 20210211 0 46.81 60.8 46.8 57 1769846 57 up up correct
DSPG.US DSP Group Inc 20210211 0 17.14 17.3 17.03 17.27 98439 17.27 up up correct
DSWL.US Deswell Industries Inc 20210211 0 3.39 3.4599 3.3363 3.42 9655 3.2755 up up correct
DTEA.US DAVIDsTEA Inc 20210211 0 4.65 4.71 4.2 4.39 709100 4.39 down up incorrect
DTIL.US Precision BioSciences Inc 20210211 0 13.79 13.95 12.74 13.135 1471300 13.135 down down correct
DTSS.US Datasea Inc 20210211 0 4 4.02 3.78 3.95 196000 3.95 down down correct
DTST.US Data Storage Corporation 20210211 0 0.44 0.97 0.42 0.76 4996500 0.76 up up correct
DUNEU.US Dune Acquisition Corporation 20210211 0 10.55 10.62 10.45 10.5 194800 10.5 down down correct
DUO.US Fangdd Network Group Ltd 20210211 0 8.9 8.9 8.6 8.73 98500 8.73 down up incorrect
DUOT.US Duos Technologies Group Inc 20210211 0 5.65 6.9 5.27 6.2 150800 6.2 up up correct
DVAX.US Dynavax Technologies Corporation 20210211 0 9.75 10.17 9.34 9.53 4539100 9.53 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210211 0 3.7 3.7 3.7 3.7 300 3.7
DWSN.US Dawson Geophysical Company 20210211 0 2.94 2.94 2.65 2.68 120500 2.68 down down correct
DXCM.US DexCom Inc 20210211 0 404.62 411.06 399.15 410.2 686824 410.2 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210211 0 0.64 0.67 0.62 0.65 185600 0.65 up up correct
DXPE.US DXP Enterprises Inc 20210211 0 26.62 26.89 26.04 26.79 65600 26.79 up up correct
DXYN.US The Dixie Group Inc 20210211 0 4.8 4.94 4.12 4.79 333000 4.79 down down correct
DYAI.US Dyadic International Inc 20210211 0 6.06 6.33 6.06 6.24 124500 6.24 up down incorrect
DYN.US Dyne Therapeutics Inc 20210211 0 18.8 19.97 18.42 18.81 323606 18.81 up up correct
DYNT.US Dynatronics Corporation 20210211 0 1.33 1.64 1.32 1.56 1858000 1.56 up up correct
DZSI.US DZS Inc 20210211 0 17.5 17.9 16.52 17.33 75800 17.33 down down correct
EA.US Electronic Arts Inc 20210211 0 145.33 147.9405 144.61 147.33 2592827 146.6014 up up correct
EACPU.US Edify Acquisition Corp 20210211 0 10.5 10.5 10.35 10.38 212800 10.38 down down correct
EAR.US Eargo Inc 20210211 0 75.56 76.75 68.36 68.65 241200 68.65 down down correct
EAST.US Eastside Distilling Inc 20210211 0 2.43 2.46 2.09 2.11 994800 2.11 down down correct
EBAY.US eBay Inc 20210211 0 62.6 62.98 61.67 62.31 3660146 61.6239 down down correct
EBAYL.US eBay Inc. NT 56 20210211 0 25.12 25.12 25.1 25.11 49400 25.11 down down correct
EBC.US Eastern Bankshares Inc 20210211 0 16.21 16.485 16.18 16.46 582300 16.212 up up correct
EBIX.US Ebix Inc 20210211 0 54.14 55.09 51.1 52.08 284168 51.5245 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210211 0 21.18 21.34 20.86 21.34 21163 21.012 up up correct
EBON.US Ebang International Holdings Inc 20210211 0 5.87 6.03 5.2 5.42 22552000 5.42 down down correct
EBSB.US Meridian Bancorp Inc 20210211 0 16.7 16.7 16.29 16.41 84525 16.1648 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210211 0 27.68 28.13 27.48 27.67 9018 27.2585 down down correct
ECHO.US Echo Global Logistics Inc 20210211 0 28.31 28.51 26.9 27.62 185536 27.62 down up incorrect
ECOL.US US Ecology Inc 20210211 0 37.85 37.96 36.49 37.57 174482 37.57 down down correct
ECOLW.US US Ecology Inc 20210211 0 6.64 7.19 6.57 7.19 665 7.19 up up correct
ECOR.US electroCore Inc 20210211 0 2.96 2.99 2.71 2.76 1118600 2.76 down down correct
ECPG.US Encore Capital Group Inc 20210211 0 33.06 33.61 32.61 33.35 202796 33.35 up up correct
EDAP.US EDAP TMS S.A 20210211 0 10.52 10.65 9.61 10.06 381600 10.06 down down correct
EDIT.US Editas Medicine Inc 20210211 0 60.31 60.92 56.28 57.17 3232700 57.17 down down correct
EDRY.US EuroDry Ltd 20210211 0 7.77 8.48 7.71 8.18 93100 8.18 up up correct
EDSA.US Edesa Biotech Inc 20210211 0 7.36 7.55 6.95 7.01 474600 7.01 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210211 0 3.74 4.366 3.7 4.11 682200 4.11 up down incorrect
EDUC.US Educational Development Corporation 20210211 0 16.19 16.5 16.04 16.12 25476 15.575 down down correct
EEFT.US Euronet Worldwide Inc 20210211 0 143.89 146.99 138.54 145.3 553332 145.3 up up correct
EFOI.US Energy Focus Inc 20210211 0 6.04 6.74 5.37 6.02 1709335 6.02 down down correct
EFSC.US Enterprise Financial Services Corp 20210211 0 40.12 40.64 39.4649 40.09 153563 39.457 down down correct
EGAN.US eGain Corporation 20210211 0 12.76 14.25 12.76 13.09 1120800 13.09 up up correct
EGBN.US Eagle Bancorp Inc 20210211 0 47.19 47.93 45.59 46.47 118251 45.6456 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210211 0 25.35 26.41 24.42 25.95 106324 24.6515 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210211 0 5 5.1095 4.83 4.88 206635 4.88 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20210211 0 49.87 50.87 47.805 48.01 95546 48.01 down up incorrect
EH.US EHang Holdings Limited 20210211 0 105.85 109.8 97 108.45 2133400 108.45 up down incorrect
EHTH.US eHealth Inc 20210211 0 58.51 59.01 55.2391 56.49 1608503 56.49 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210211 0 12.74 13 11.6 11.81 288800 11.81 down up incorrect
EIOAX.US EIOAX 20210211 0 9.55 9.55 9.55 9.55 0 9.3614
EIOMX.US EIOMX 20210211 0 9.46 9.46 9.46 9.46 0 9.2269
EKSO.US Ekso Bionics Holdings Inc 20210211 0 10.21 10.25 9.32 9.61 814700 9.61 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210211 0 18.79 19.22 18 18.94 72600 18.94 up up correct
ELMS.US Forum Merger III Corp 20210211 0 12 12.13 11.58 11.91 775679 11.91 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210211 0 13.1 13.4 12.55 12.78 46000 12.78 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210211 0 4.08 4.22 4.006 4.04 40584 4.04 down down correct
ELSE.US Electro 20210211 0 5.75 6.24 5.68 6.07 139700 6.07 up up correct
ELTK.US Eltek Ltd 20210211 0 6.1 6.49 6.01 6.22 69800 6.22 up up correct
ELYS.US Elys Game Technology Corp 20210211 0 5.82 5.82 5.3 5.42 743600 5.42 down up incorrect
EMCF.US Emclaire Financial Corp 20210211 0 26.37 26.37 26.37 26.37 200 25.2675
EMKR.US EMCORE Corporation 20210211 0 6.26 6.73 6.05 6.5 3666534 6.5 up up correct
EML.US The Eastern Company 20210211 0 27.24 27.77 26.76 27 9028 26.5745 down up incorrect
ENDP.US Endo International plc 20210211 0 9.1 9.285 8.86 9.13 3268213 9.13 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210211 0 10.59 10.7 10.59 10.63 62400 10.63 up up correct
ENG.US ENGlobal Corporation 20210211 0 8.44 8.6 7.65 8.21 2254200 8.21 down down correct
ENJYW.US Enjoy Technology Inc 20210211 0 2.425 2.885 2.17 2.885 198200 2.885 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210211 0 20.68 22.3 19.91 21.09 1236768 21.09 up down incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210211 0 11.12 11.35 11 11.1 537600 11.1 down down correct
ENOB.US Enochian Biosciences Inc 20210211 0 3.98 4.2 3.917 4.04 118600 4.04 up down incorrect
ENPH.US Enphase Energy Inc 20210211 0 205.5459 209.4237 197.26 199.08 2999119 199.08 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210211 0 17.53 18.65 15.6447 16.5 15201 16.5 down down correct
ENSG.US The Ensign Group Inc 20210211 0 86.56 88.35 86.49 88.2 244974 87.9792 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210211 0 54.25 55.88 53.18 53.83 164806 53.83 down down correct
ENTG.US Entegris Inc 20210211 0 96.6 100.35 96.6 99.11 1219980 98.9163 up up correct
ENTX.US Entera Bio Ltd 20210211 0 1.94 2 1.76 1.82 1027400 1.82 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210211 0 0.34 0.34 0.261 0.32 7362 0.32 down down correct
ENVB.US Enveric Biosciences Inc 20210211 0 5.85 5.87 4.53 4.87 7648500 4.87 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210211 0 10.78 10.914 10.6 10.65 198200 10.65 down down correct
EOLS.US Evolus Inc 20210211 0 6.92 7.2 6.52 7.04 693900 7.04 up up correct
EOSE.US Eos Energy Enterprises Inc 20210211 0 25 26.48 23.085 26.24 1274700 26.24 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210211 0 11.6 13.69 10.25 12.5 150900 12.5 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210211 0 47.26 47.4699 46.02 46.78 248213 46.78 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210211 0 10.99 11 10.66 10.76 648300 10.76 down down correct
EPIX.US ESSA Pharma Inc 20210211 0 23.88 32.69 23.88 28.65 2422300 28.65 up up correct
EPSN.US Epsilon Energy Ltd 20210211 0 3.7 3.72 3.55 3.55 9000 3.55 down down correct
EPZM.US Epizyme Inc 20210211 0 11.32 11.32 10.7 10.79 742638 10.79 down down correct
EQ.US Equillium Inc 20210211 0 9.99 10.5 9.77 10.42 914100 10.42 up up correct
EQBK.US Equity Bancshares Inc 20210211 0 24.05 24.1717 23.76 23.82 33023 23.7086 down down correct
EQIX.US Equinix Inc. (REIT) 20210211 0 749.25 758.62 711.1 717.7 798707 706.7115 down down correct
EQOS.US Diginex Limited 20210211 0 19.94 20.43 18 18.7 1168500 18.7 down down correct
ERES.US East Resources Acquisition Company 20210211 0 10.53 10.53 10.37 10.45 78100 10.45 down down correct
ERESU.US East Resources Acquisition Company 20210211 0 11.335 11.335 11.335 11.335 500 11.335
ERESW.US East Resources Acquisition Company 20210211 0 1.89 1.95 1.72 1.77 52402 1.77 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210211 0 13.7 13.71 13.51 13.59 3103097 13.3294 down down correct
ERIE.US Erie Indemnity Company 20210211 0 256.91 266.77 256.91 260 72365 255.9535 up up correct
ERII.US Energy Recovery Inc 20210211 0 14.84 14.9 14.55 14.87 120800 14.87 up up correct
ERYP.US ERYTECH Pharma S.A 20210211 0 9.3 9.467 9.048 9.29 26900 9.29 down down correct
ESBK.US Elmira Savings Bank 20210211 0 12.49 12.5 12.45 12.45 1070 11.992 down down correct
ESCA.US Escalade Incorporated 20210211 0 22.66 22.9079 21.6 21.95 32544 21.3819 down down correct
ESEA.US Euroseas Ltd 20210211 0 8.99 8.99 8.6 8.88 23900 8.88 down down correct
ESGR.US Enstar Group Limited 20210211 0 215.99 217 212.97 217 28500 217 up up correct
ESGRO.US Enstar Group Limited 20210211 0 27.39 27.39 26.84 26.91 17911 25.6453 down up incorrect
ESGRP.US Enstar Group Limited 20210211 0 28.66 28.66 28.15 28.15 11274 26.9111 down down correct
ESLT.US Elbit Systems Ltd 20210211 0 143.1 143.79 142.55 143.67 20661 141.9172 up up correct
ESPR.US Esperion Therapeutics Inc 20210211 0 31.99 32.81 30.13 30.74 851356 30.74 down down correct
ESQ.US Esquire Financial Holdings Inc 20210211 0 22.43 23.39 22.43 23.11 17500 23.11 up down incorrect
ESSA.US ESSA Bancorp Inc 20210211 0 15.5 15.66 15.5 15.5 18308 15.0608
ESSC.US East Stone Acquisition Corporation 20210211 0 10.03 10.07 10.03 10.05 73900 10.05 up up correct
ESSCR.US East Stone Acquisition Corporation 20210211 0 0.43 0.4525 0.4 0.4299 50533 0.4299 down down correct
ESSCU.US East Stone Acquisition Corporation 20210211 0 10.68 10.68 10.68 10.68 0 10.68
ESSCW.US East Stone Acquisition Corporation 20210211 0 0.58 0.5901 0.513 0.547 248274 0.547 down down correct
ESTA.US Establishment Labs Holdings Inc 20210211 0 67.1 67.81 66.11 67.07 69900 67.07 down down correct
ESXB.US Community Bankers Trust Corporation 20210211 0 7.57 7.61 7.42 7.59 95208 7.3915 up up correct
ET.US PE 20210211 0 22.44 22.44 22.21 22.25 44806 21.8286 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210211 0 10.68 10.69 10.555 10.58 353100 10.58 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210211 0 11.4 11.4 11.24 11.25 36200 11.25 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210211 0 2.1 2.19 2.03 2.035 144962 2.035 down down correct
ETNB.US 89bio Inc 20210211 0 24.12 24.55 23.5 23.96 75700 23.96 down down correct
ETON.US Eton Pharmaceuticals Inc 20210211 0 9.95 10 9.61 9.78 95200 9.78 down down correct
ETSY.US Etsy Inc 20210211 0 227.1015 230.04 223.7302 226.05 1521371 226.05 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210211 0 3.41 3.5 3.36 3.43 425800 3.43 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210211 0 10.59 10.59 10.4 10.49 33300 10.49 down up incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210211 0 10.9 10.95 10.84 10.95 58900 10.95 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210211 0 1.9301 1.945 1.86 1.945 5210 1.945 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210211 0 11 11.07 10.95 10.98 92300 10.98 down up incorrect
EVBG.US Everbridge Inc 20210211 0 147.37 148.91 144.56 146.45 195700 146.45 down down correct
EVER.US EverQuote Inc 20210211 0 49.9 51.2 49.17 49.87 200522 49.87 down up incorrect
EVFM.US Evofem Biosciences Inc 20210211 0 3.53 4.12 3.465 4 8894700 4 up up correct
EVGN.US Evogene Ltd 20210211 0 10.15 10.24 9.3 9.94 2489400 9.94 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210211 0 20.3 20.5 19.09 19.37 2385717 19.37 down down correct
EVGOW.US EVgo Equity Warrants 20210211 0 5.1 5.1 4.43 4.75 517760 4.75 down down correct
EVK.US Ever 20210211 0 4.24 4.5 4.17 4.5 342913 4.5 up up correct
EVLO.US Evelo Biosciences Inc 20210211 0 16.13 17.5 15.91 16.27 164300 16.27 up up correct
EVLV.US Newhold Investment Corp 20210211 0 10.53 10.7001 10.43 10.54 36037 10.54 up up correct
EVOJU.US Evo Acquisition Corp 20210211 0 10.3 10.33 10.29 10.3 236900 10.3
EVOK.US Evoke Pharma Inc 20210211 0 3.72 3.75 3.45 3.45 816400 3.45 down up incorrect
EVOL.US Evolving Systems Inc 20210211 0 2.9 2.97 2.68 2.73 96300 2.73 down down correct
EVOP.US EVO Payments Inc 20210211 0 27.19 27.8 26.63 27.13 250500 27.13 down down correct
EWBC.US East West Bancorp Inc 20210211 0 66.78 67.23 65.22 66.15 665503 65.2997 down down correct
EXAS.US Exact Sciences Corporation 20210211 0 147.5 148 143.1 146.68 1201957 146.68 down up incorrect
EXC.US Exelon Corporation 20210211 0 43.45 43.45 42.655 42.74 3455070 41.328 down up incorrect
EXEL.US Exelixis Inc 20210211 0 22.78 23 21.55 22.07 4257900 22.07 down down correct
EXLS.US ExlService Holdings Inc 20210211 0 86.75 88 84.76 86.11 221935 86.11 down down correct
EXPD.US Expeditors International of Washington Inc 20210211 0 98.09 98.37 95.14 95.85 1231188 94.9689 down down correct
EXPE.US Expedia Group Inc 20210211 0 149.3 153.26 146.885 149.91 3365607 149.91 up up correct
EXPI.US eXp World Holdings Inc 20210211 0 143 155.46 138 145.83 1644356 72.791 up up correct
EXPO.US Exponent Inc 20210211 0 94.7 95.12 93 94.2 199231 93.4698 down down correct
EXTR.US Extreme Networks Inc 20210211 0 10.27 10.3 9.6 9.69 1534800 9.69 down down correct
EYE.US National Vision Holdings Inc 20210211 0 50.67 52.19 50.34 51.21 483300 51.21 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210211 0 7.79 7.79 7.16 7.32 56100 7.32 down down correct
EYEN.US Eyenovia Inc 20210211 0 6.85 7.17 6.57 6.63 195200 6.63 down down correct
EYES.US Second Sight Medical Products Inc 20210211 0 2.63 2.6499 2.42 2.47 1556608 2.47 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210211 0 0.4692 0.47 0.3806 0.39 38415 0.39 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210211 0 13.17 13.74 12.8 13.54 172400 13.54 up up correct
EZGO.US EZGO Technologies Ltd 20210211 0 9.91 10.49 9.35 9.66 329100 9.66 down down correct
EZPW.US EZCORP Inc 20210211 0 5.06 5.15 4.97 5.05 432388 5.05 down down correct
FAMI.US Farmmi Inc 20210211 0 1.63 1.83 1.58 1.72 1533500 1.72 up up correct
FANG.US Diamondback Energy Inc 20210211 0 68.34 69.23 65.56 67.77 1815493 66.3762 down down correct
FANH.US Fanhua Inc 20210211 0 16.24 16.37 15.4 15.45 63525 14.4933 down down correct
FARM.US Farmer Bros. Co 20210211 0 6.4 6.64 6.31 6.43 170044 6.43 up up correct
FARO.US FARO Technologies Inc 20210211 0 80.27 80.6 78.31 79.25 85783 79.25 down down correct
FAST.US Fastenal Company 20210211 0 47.83 47.95 46.75 47.07 1531645 46.3427 down down correct
FAT.US FAT Brands Inc 20210211 0 7.78 7.8334 7.13 7.53 31848 7.186 down up incorrect
FATBP.US FAT Brands Inc 20210211 0 17.7 17.7 16.5 16.9 4100 15.6255 down up incorrect
FATBW.US FAT Brands Inc 20210211 0 3.055 3.055 2.54 2.839 4180 2.839 down down correct
FATE.US Fate Therapeutics Inc 20210211 0 105.14 107.76 101.83 102.5 809554 102.5 down down correct
FB.US Meta Platforms Inc. 20210211 0 271.89 273.58 268.49 270.39 12828570 270.39 down down correct
FBIO.US Fortress Biotech Inc 20210211 0 3.77 3.88 3.69 3.72 620200 3.72 down down correct
FBIOP.US Fortress Biotech Inc 20210211 0 22.89 23 22.4201 22.98 14114 21.2821 up down incorrect
FBIZ.US First Business Financial Services Inc 20210211 0 21.94 22.25 20.8 22 23001 21.5856 up down incorrect
FBMS.US The First Bancshares Inc 20210211 0 32.08 32.49 31.81 32.35 32154 31.9917 up up correct
FBNC.US First Bancorp 20210211 0 37.93 38.335 36.68 37.45 119300 36.7643 down down correct
FBRX.US Forte Biosciences Inc 20210211 0 37.77 38.98 35.01 35.53 59900 35.53 down up incorrect
FCAP.US First Capital Inc 20210211 0 54.39 54.73 54.39 54.73 1212 53.487 up up correct
FCBC.US First Community Bankshares Inc 20210211 0 24.3 24.43 23.62 24.01 25668 23.4177 down down correct
FCCO.US First Community Corporation 20210211 0 17.41 18.09 17.2 17.97 23091 17.6422 up up correct
FCCY.US 1st Constitution Bancorp 20210211 0 17.31 17.52 17.15 17.32 14658 17.0811 up up correct
FCEL.US FuelCell Energy Inc 20210211 0 27 27.07 24.72 25.76 20256500 25.76 down up incorrect
FCFS.US FirstCash Inc 20210211 0 62.26 63.1999 61.48 62.65 284533 61.9551 up up correct
FCNCA.US First Citizens BancShares Inc 20210211 0 724.75 731.45 712.42 723.09 72382 721.4404 down up incorrect
FCNCP.US First Citizens BancShares Inc 20210211 0 27.08 27.09 26.88 26.925 18500 25.6012 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210211 0 3.91 3.99 3.84 3.94 42100 3.5987 up up correct
FCREX.US FCREX 20210211 0 13.44 13.44 13.44 13.44 0 12.743
FCRIX.US FCRIX 20210211 0 13.48 13.48 13.48 13.48 0 12.7487
FCRUX.US FCRUX 20210211 0 13.42 13.42 13.42 13.42 0 13.42
FCUV.US Focus Universal Inc. Common Stock 20210211 0 4 4 4 4 0 4
FDBC.US Fidelity D & D Bancorp Inc 20210211 0 53.88 56.19 53.88 55.5 3673 54.2355 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210211 0 49 55.11 47.29 52.67 191900 52.67 up down incorrect
FDUS.US Fidus Investment Corporation 20210211 0 13.86 14.12 13.8 13.9 346904 12.6679 up up correct
FDUSG.US FDUSG 20210211 0 25.45 25.45 25.45 25.45 0 24.459
FDUSZ.US Fidus Investment Corporation 20210211 0 25.59 25.75 25.5 25.75 6900 24.6327 up down incorrect
FECAX.US FECAX 20210211 0 25.89 25.89 25.89 25.89 0 24.1894
FEIM.US Frequency Electronics Inc 20210211 0 11.47 12.1 11.41 11.51 45600 11.51 up down incorrect
FELE.US Franklin Electric Co. Inc 20210211 0 75.54 76.37 74.74 75.86 157199 75.3975 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210211 0 8.65 8.73 8.24 8.37 71700 8.37 down down correct
FEYE.US Mandiant Inc 20210211 0 21.32 21.773 20.9301 21.25 2703067 21.25 down down correct
FFBC.US First Financial Bancorp 20210211 0 21.65 21.87 21.2 21.48 335068 20.6651 down down correct
FFBW.US FFBW Inc 20210211 0 10.41 10.41 10.41 10.41 1000 10.41
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210211 0 10.55 10.88 10.35 10.63 13900 10.63 up up correct
FFIC.US Flushing Financial Corporation 20210211 0 20.1 20.2 19.4 19.91 186084 19.2152 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210211 0 16.44 16.54 15.6 15.79 1856200 15.79 down down correct
FFIN.US First Financial Bankshares Inc 20210211 0 42.57 42.9669 41.69 42.3 315595 41.7972 down down correct
FFIV.US F5 Networks Inc 20210211 0 207.26 208.33 203.42 206.27 541104 206.27 down down correct
FFNW.US First Financial Northwest Inc 20210211 0 12.55 12.795 12.55 12.74 7129 12.3758 up up correct
FFWM.US First Foundation Inc 20210211 0 21.67 22.05 21.52 21.81 73149 21.5792 up up correct
FGBI.US First Guaranty Bancshares Inc 20210211 0 16.86 16.86 16.4 16.48 11579 14.4955 down down correct
FGEN.US FibroGen Inc 20210211 0 54.162 55.73 53.56 54.73 702748 54.73 up down incorrect
FGF.US FG Financial Group Inc 20210211 0 4.65 4.69 4.404 4.65 52000 4.65
FGFPP.US FG Financial Group Inc 20210211 0 24.76 24.88 24.473 24.88 500 22.9612 up up correct
FHB.US First Hawaiian Inc 20210211 0 26.16 26.55 25.53 26.02 623832 25.0508 down down correct
FHTX.US Foghorn Therapeutics Inc 20210211 0 17.73 17.73 16.76 17.09 40400 17.09 down down correct
FIBK.US First Interstate BancSystem Inc 20210211 0 43.08 43.5 42.205 42.84 352252 41.6704 down down correct
FINMU.US Marlin Technology Corporation 20210211 0 10.85 10.94 10.6 10.66 66700 10.66 down down correct
FINW.US FinWise Bancorp Common Stock 20210211 0 206.445 206.445 206.445 206.445 0 206.445
FISI.US Financial Institutions Inc 20210211 0 25.34 25.62 25.13 25.54 101502 24.6604 up up correct
FISV.US Fiserv Inc 20210211 0 110.69 110.69 107.66 108.48 6702251 108.48 down down correct
FITB.US Fifth Third Bancorp 20210211 0 32.51 32.78 31.85 32.25 3566545 31.3577 down down correct
FITBI.US Fifth Third Bancorp 20210211 0 28.42 28.42 28.03 28.03 50330 26.4494 down down correct
FITBO.US Fifth Third Bancorp 20210211 0 26.77 26.77 26.43 26.43 16400 25.2324 down down correct
FITBP.US Fifth Third Bancorp 20210211 0 27 27 26.7 26.7 9800 25.2404 down down correct
FIVE.US Five Below Inc 20210211 0 190.26 193.72 187.43 188.4 565150 188.4 down down correct
FIVN.US Five9 Inc 20210211 0 176.44 177.34 172.37 174.98 531601 174.98 down down correct
FIXX.US Homology Medicines Inc 20210211 0 14.07 14.305 13.4 13.75 228200 13.75 down up incorrect
FIZZ.US National Beverage Corp 20210211 0 118.49 119.05 111.1 113.83 1052690 53.6009 down down correct
FKWL.US Franklin Wireless Corp 20210211 0 20.5 20.6 20.02 20.53 6939 20.53 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210211 0 10.48 11.35 10.37 10.41 71800 10.41 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210211 0 11 11.47 10.96 11.15 47200 11.15 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210211 0 2.85 3.074 2.55 2.56 10100 2.56 down down correct
FLDM.US Fluidigm Corporation 20210211 0 5.82 5.97 5.33 5.6 12016960 5.6 down down correct
FLEX.US Flex Ltd 20210211 0 18.86 19.28 18.58 19.21 3974069 19.21 up up correct
FLGT.US Fulgent Genetics Inc 20210211 0 172.71 185.5 170.25 170.98 1328600 170.98 down down correct
FLIC.US The First of Long Island Corporation 20210211 0 18.65 18.69 18.14 18.23 70406 17.7299 down down correct
FLL.US Full House Resorts Inc 20210211 0 9 9.09 7.12 8.04 1652200 8.04 down down correct
FLMN.US Falcon Minerals Corporation 20210211 0 3.84 3.85 3.63 3.82 299302 3.4478 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210211 0 0.2099 0.21 0.183 0.2065 37934 0.2065 down down correct
FLNT.US Fluent Inc 20210211 0 6.98 7.09 6.7 6.82 887700 6.82 down down correct
FLUX.US Flux Power Holdings Inc 20210211 0 16.51 17.15 15.81 16.75 316898 16.75 up up correct
FLWS.US 1 20210211 0 32.31 32.78 30.81 31.73 706816 31.73 down down correct
FLXN.US Flexion Therapeutics Inc 20210211 0 11.87 12.05 11.56 11.73 334020 11.73 down down correct
FLXS.US Flexsteel Industries Inc 20210211 0 34.53 34.59 32.58 32.77 52798 32.1708 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210211 0 24.37 24.59 23.18 23.63 16062 22.9666 down down correct
FMBH.US First Mid Bancshares Inc 20210211 0 35.44 35.6 34.36 34.94 26263 34.2183 down down correct
FMBI.US First Midwest Bancorp Inc 20210211 0 18.17 18.26 17.615 17.82 753836 17.3206 down down correct
FMBIO.US First Midwest Bancorp Inc 20210211 0 27.69 27.82 27.65 27.8 3600 26.532 up up correct
FMBIP.US First Midwest Bancorp Inc 20210211 0 27.61 27.65 27.39 27.64 5514 26.3787 up up correct
FMNB.US Farmers National Banc Corp 20210211 0 13.97 14.2 13.76 13.95 70551 13.5657 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210211 0 39.3 40.26 38 38.5 245800 38.5 down down correct
FNCB.US FNCB Bancorp Inc 20210211 0 7.26 7.5 7.24 7.44 24227 7.1916 up up correct
FNHC.US FedNat Holding Company 20210211 0 6.25 6.72 6.16 6.46 57100 6.46 up up correct
FNKO.US Funko Inc 20210211 0 13.16 13.26 12.65 12.82 264100 12.82 down up incorrect
FNLC.US The First Bancorp Inc 20210211 0 25.97 25.97 24.69 24.69 16426 23.9044 down down correct
FNWB.US First Northwest Bancorp 20210211 0 15.76 16.43 15.7 16.37 28996 16.1996 up up correct
FNWD.US Finward Bancorp Common Stock 20210211 0 40.28 41 40.28 41 1300 39.8604 up up correct
FOCS.US Focus Financial Partners Inc 20210211 0 52.63 53.28 51.55 52.2 90200 52.2 down down correct
FOLD.US Amicus Therapeutics Inc 20210211 0 19.8558 19.8558 18.47 18.73 7845064 18.73 down down correct
FONR.US FONAR Corporation 20210211 0 18.23 18.6 18.06 18.25 37700 18.25 up down incorrect
FORD.US Forward Industries Inc 20210211 0 4.2 4.29 3.81 3.92 273300 3.92 down up incorrect
FOREU.US Foresight Acquisition Corp 20210211 0 10.39 10.47 10.32 10.39 1882400 10.39
FORM.US FormFactor Inc 20210211 0 46.66 48.46 46.5 48.38 456884 48.38 up up correct
FORR.US Forrester Research Inc 20210211 0 44.54 46.07 44.14 44.5 45700 44.5 down down correct
FORTY.US Formula Systems (1985) Ltd 20210211 0 90.2 91.8 89.9 91.1 4014 89.7438 up down incorrect
FOSL.US Fossil Group Inc 20210211 0 17.89 18.02 16.63 17.13 576733 17.13 down up incorrect
FOX.US Fox Corporation 20210211 0 30.45 30.96 30.265 30.75 922831 30.3595 up up correct
FOXA.US Fox Corporation 20210211 0 31.58 32.22 31.36 32 4041024 31.6201 up up correct
FOXF.US Fox Factory Holding Corp 20210211 0 138.95 140.4 132.31 134.43 296050 134.43 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210211 0 10.45 10.5001 10.425 10.44 33244 10.44 down down correct
FPAY.US FlexShopper Inc 20210211 0 3.5 3.55 3.39 3.47 192800 3.47 down down correct
FRAF.US Franklin Financial Services Corporation 20210211 0 27.26 27.6775 27 27.27 16293 26.4665 up up correct
FRBA.US First Bank 20210211 0 11.12 11.47 10.619 10.8 50452 10.7068 down down correct
FRBK.US Republic First Bancorp Inc 20210211 0 3.56 3.59 3.36 3.43 179200 3.43 down down correct
FREE.US Whole Earth Brands Inc 20210211 0 13.25 13.595 12.934 13.25 498000 13.25
FREEW.US FREEW 20210211 0 2.14 2.245 1.97 2.11 143987 2.11 down down correct
FREQ.US Frequency Therapeutics Inc 20210211 0 53.39 54 51.1 53.06 265700 53.06 down down correct
FRG.US Franchise Group Inc 20210211 0 37.17 37.4 35.69 36.13 82600 34.5886 down down correct
FRGAP.US Franchise Group Inc 20210211 0 25.27 25.273 25.15 25.15 17900 23.406 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210211 0 16.62 17.7799 16.36 16.87 128090 16.87 up up correct
FRHC.US Freedom Holding Corp 20210211 0 56.51 61.77 55.51 59 2010732 59 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210211 0 16 16.05 15.05 15.12 14461 15.12 down down correct
FRME.US First Merchants Corporation 20210211 0 42.18 42.54 41.08 41.54 142568 40.4501 down down correct
FROG.US JFrog Ltd 20210211 0 64.583 71.78 63.56 65.93 3376100 65.93 up up correct
FROPX.US FROPX 20210211 0 20.59 20.59 20.59 20.59 0 18.834
FRPH.US FRP Holdings Inc 20210211 0 47.09 47.745 46.25 47.2 11516 47.2 up down incorrect
FRPT.US Freshpet Inc 20210211 0 167.2 168.51 165.8 167.79 359113 167.79 up up correct
FRST.US Primis Financial Corp 20210211 0 12.72 12.79 12.27 12.52 58026 12.2766 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210211 0 11.44 11.6 10.075 10.4 7178200 10.4 down down correct
FRTA.US Forterra Inc 20210211 0 21.25 21.4 20.59 20.98 245900 20.98 down down correct
FSBW.US FS Bancorp Inc 20210211 0 59.55 59.55 58.5 59 10985 29.2029 down down correct
FSEA.US First Seacoast Bancorp 20210211 0 8.95 9 8.95 8.95 5000 8.95
FSFG.US First Savings Financial Group Inc 20210211 0 60.5 61.8 60.5 61.6 2184 20.2035 up down incorrect
FSLR.US First Solar Inc 20210211 0 100.72 100.73 98.1 99.59 1753215 99.59 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210211 0 11.01 11.09 10.88 10.9 113200 10.9 down down correct
FSTR.US L.B. Foster Company 20210211 0 16.465 16.6 16.09 16.43 33563 16.43 down down correct
FSTX.US F 20210211 0 10.74 11.065 10.43 10.8 25142 10.8 up up correct
FSV.US FirstService Corporation 20210211 0 153.4 154.77 150.165 150.85 53069 150.0652 down down correct
FTCV.US Fintech Acquisition Corp. V 20210211 0 10.98 11 10.9 10.99 34300 10.99 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210211 0 11.69 11.8 11.545 11.63 3000 11.63 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210211 0 2.405 2.405 2.25 2.31 21200 2.31 down down correct
FTDR.US Frontdoor Inc 20210211 0 56.36 57.06 55.84 57 321700 57 up up correct
FTEK.US Fuel Tech Inc 20210211 0 5.25 5.36 5.01 5.1 1017800 5.1 down up incorrect
FTFT.US Future FinTech Group Inc 20210211 0 6.3 7.07 6.06 6.41 7645600 6.41 up down incorrect
FTHM.US Fathom Holdings Inc 20210211 0 45.55 52.7 45.55 51.11 184400 51.11 up up correct
FTNT.US Fortinet Inc 20210211 0 162.56 163.17 159.87 163.01 772330 163.01 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210211 0 5.0602 7.7086 5.0517 6.2824 274469 6.2824 up up correct
FULC.US Fulcrum Therapeutics Inc 20210211 0 12.91 13.46 12.557 13.4 95100 13.4 up up correct
FULT.US Fulton Financial Corporation 20210211 0 15.09 15.22 14.67 14.9 756247 14.332 down up incorrect
FULTP.US Fulton Financial Corporation 20210211 0 26.32 26.32 26.12 26.27 10400 25.0296 down up incorrect
FUNC.US First United Corporation 20210211 0 16.68 16.93 16.29 16.29 6843 15.8779 down down correct
FUND.US Sprott Focus Trust Inc 20210211 0 7.75 7.79 7.7 7.73 50477 7.0737 down down correct
FUSB.US First US Bancshares Inc 20210211 0 9.73 9.76 9.03 9.11 7904 9.0059 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210211 0 11.94 12.18 11.51 11.75 24893 11.75 down down correct
FUTU.US Futu Holdings Limited 20210211 0 167.82 172.942 149.27 157.34 17026300 157.34 down down correct
FUV.US Arcimoto Inc 20210211 0 32.339 32.5 27.54 28.2 1809400 28.2 down down correct
FVCB.US FVCBankcorp Inc 20210211 0 17.91 17.91 16.95 17.08 23300 17.08 down up incorrect
FVE.US Five Star Senior Living Inc 20210211 0 8.5 8.76 8.44 8.52 163800 8.52 up up correct
FWBI.US First Wave BioPharma Inc 20210211 0 1.98 1.99 1.71 1.74 5178920 1.74 down down correct
FWONA.US Formula One Group 20210211 0 40.93 41.21 40.71 41.09 58700 41.09 up up correct
FWONK.US Formula One Group 20210211 0 44.75 45.77 44.75 45.52 789900 45.52 up up correct
FWRD.US Forward Air Corporation 20210211 0 85.44 86.66 84.265 85.58 273928 84.807 up up correct
FXNC.US First National Corporation 20210211 0 18.15 18.25 17.98 17.98 3816 17.5474 down down correct
GABC.US German American Bancorp Inc 20210211 0 35.5 35.81 35.04 35.41 27056 34.8729 down down correct
GAIA.US Gaia Inc 20210211 0 10.46 10.55 9.75 9.88 216995 9.88 down up incorrect
GAIN.US Gladstone Investment Corporation 20210211 0 11.83 11.98 11.83 11.87 213670 11.1087 up up correct
GALT.US Galectin Therapeutics Inc 20210211 0 2.59 2.59 2.39 2.41 371700 2.41 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210211 0 8.5 8.5 7.92 8.15 14949 8.15 down down correct
GAN.US GAN Limited 20210211 0 29.81 30.3789 29.02 29.33 1184199 29.33 down down correct
GASS.US StealthGas Inc 20210211 0 3.05 3.25 3.03 3.23 322800 3.23 up down incorrect
GBCI.US Glacier Bancorp Inc 20210211 0 51.94 52.4 50.72 51.4 209061 50.2426 down down correct
GBDC.US Golub Capital BDC Inc 20210211 0 14.65 15.01 14.6 14.92 634409 13.825 up down incorrect
GBIO.US Generation Bio Co 20210211 0 35.79 36.14 34.69 35.21 218100 35.21 down down correct
GBLI.US Global Indemnity Group LLC 20210211 0 27.41 28.21 27.41 27.77 4827 26.7873 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210211 0 26.39 26.49 26.37 26.37 14188 24.927 down down correct
GBNY.US Generations Bancorp NY Inc 20210211 0 9.51 9.58 9.46 9.58 8800 9.58 up up correct
GBS.US GBS Inc 20210211 0 7.79 8.22 7.56 7.9 347400 7.9 up up correct
GBT.US Global Blood Therapeutics Inc 20210211 0 49.1 49.11 47.06 47.54 662900 47.54 down down correct
GCACU.US Growth Capital Acquisition Corp 20210211 0 10.25 10.29 10.17 10.21 94500 10.21 down down correct
GCBC.US Greene County Bancorp Inc 20210211 0 24.5 24.5 24.5 24.5 1219 24.1912
GCMG.US GCM Grosvenor Inc 20210211 0 13.66 13.66 13.03 13.44 193100 13.0652 down up incorrect
GCMGW.US GCM Grosvenor Inc 20210211 0 2 2 1.73 1.87 63092 1.87 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210211 0 24.64 24.64 24.64 24.64 0 23.3789
GDEN.US Golden Entertainment Inc 20210211 0 20.49 20.76 19.64 20.34 86144 20.34 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210211 0 10.2 10.24 10.11 10.19 394500 10.19 down down correct
GDRX.US GoodRx Holdings Inc 20210211 0 57.01 57.25 53.18 54.08 1128000 54.08 down down correct
GDS.US GDS Holdings Limited 20210211 0 113.7 114.595 111.19 112.35 613800 112.35 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210211 0 14.52 14.8 14.39 14.45 76000 14.45 down down correct
GECC.US Great Elm Capital Corporation 20210211 0 3.28 3.34 3.25 3.28 184528 2.9371
GECCM.US GECCM 20210211 0 24.665 24.76 24.36 24.74 5900 24.74 up up correct
GECCN.US Great Elm Capital 20210211 0 24.525 24.65 24.3 24.36 4200 22.8291 down down correct
GEG.US Great Elm Group Inc 20210211 0 3.25 3.42 3.14 3.2 25800 3.2 down up incorrect
GENC.US Gencor Industries Inc 20210211 0 13.18 13.24 12.99 13.1 19000 13.1 down down correct
GENE.US Genetic Technologies Limited 20210211 0 5.05 5.08 4.71 4.73 754600 4.73 down down correct
GEOS.US Geospace Technologies Corporation 20210211 0 8.78 9 8.65 8.94 27700 8.94 up up correct
GERN.US Geron Corporation 20210211 0 1.99 2 1.89 1.91 2783926 1.91 down down correct
GEVO.US Gevo Inc 20210211 0 14.94 14.99 13.28 14.14 21850200 14.14 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210211 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210211 0 18.84 18.84 18.81 18.82 506 18.4438 down down correct
GFN.US General Finance Corporation 20210211 0 9.95 10.25 9.95 10.25 36199 10.25 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210211 0 8.16 8.32 8.07 8.3 575006 8.2328 up up correct
GH.US Guardant Health Inc 20210211 0 163.85 169.79 162.38 168.31 1257600 168.31 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210211 0 10.41 10.5 10.4 10.47 126200 10.47 up down incorrect
GHSI.US Guardion Health Sciences Inc 20210211 0 7.08 8.4 5.28 6.9 9246350 6.9 down down correct
GIFI.US Gulf Island Fabrication Inc 20210211 0 4.32 4.33 4.22 4.3 26300 4.3 down up incorrect
GIGGU.US GigCapital4 Inc 20210211 0 10.44 10.44 10.36 10.42 1334000 10.42 down down correct
GIGM.US GigaMedia Limited 20210211 0 3.8 3.81 3.62 3.73 59300 3.73 down down correct
GIII.US G 20210211 0 30.01 30.52 29.17 29.64 464413 29.64 down down correct
GILD.US Gilead Sciences Inc 20210211 0 67.2 67.2 66.05 66.92 6029087 64.1784 down down correct
GILT.US Gilat Satellite Networks Ltd 20210211 0 19.88 20.79 18.53 19.04 3012539 19.04 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210211 0 25.66 25.66 25.66 25.66 0 24.3464
GLAD.US Gladstone Capital Corporation 20210211 0 9.94 10 9.77 9.82 201500 9.2059 down down correct
GLADL.US GLADL 20210211 0 25.65 25.65 25.65 25.65 0 24.6565
GLAQ.US Globis Acquisition Corp 20210211 0 10.22 10.25 10.1 10.2 34543 10.2 down up incorrect
GLAQU.US Globis Acquisition Corp 20210211 0 11.1 11.49 11.1 11.13 22800 11.13 up down incorrect
GLAQW.US Globis Acquisition Corp 20210211 0 1.125 1.15 1.1 1.1 59014 1.1 down down correct
GLBFX.US GL Beyond Income Fund 20210211 0 0.61 0.61 0.61 0.61 0 0.61
GLBS.US Globus Maritime Limited 20210211 0 6.571 7.14 6.39 6.68 2279000 6.68 up up correct
GLBZ.US Glen Burnie Bancorp 20210211 0 11.76 11.76 11.76 11.76 22 11.5655
GLDD.US Great Lakes Dredge & Dock Corporation 20210211 0 15.2 15.52 15.2 15.51 278320 15.51 up up correct
GLG.US TD Holdings Inc 20210211 0 2.2 2.26 2.05 2.1 1878600 2.1 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210211 0 4.44 6.25 4.391 5.4 5132100 5.4 up up correct
GLNG.US Golar LNG Limited 20210211 0 11.15 11.16 10.83 11.1 1356779 11.1 down up incorrect
GLPG.US Galapagos NV 20210211 0 86.78 88.09 85.22 85.78 923910 85.78 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210211 0 42.91 43.46 42.88 43.42 752892 40.8251 up up correct
GLRE.US Greenlight Capital Re Ltd 20210211 0 7.79 7.95 7.78 7.91 43647 7.91 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210211 0 25.45 25.45 25.45 25.45 0 24.1472
GLSI.US Greenwich LifeSciences Inc 20210211 0 37 39.99 36.29 39.98 402800 39.98 up up correct
GLTO.US Galecto Inc 20210211 0 12.43 12.43 12.08 12.278 15500 12.278 down down correct
GLYC.US GlycoMimetics Inc 20210211 0 4.07 4.16 3.99 4.07 775000 4.07
GMBL.US Esports Entertainment Group Inc 20210211 0 18 19.2 15.51 17.56 1952300 17.56 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20210211 0 13.65 13.79 10.8 11.7 37932 11.7 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210211 0 10.92 11 10.725 10.8 258100 10.8 down down correct
GMDA.US Gamida Cell Ltd 20210211 0 12.16 12.47 11.02 11.15 2592300 11.15 down down correct
GMIIU.US Gores Metropoulos II Inc 20210211 0 11.18 11.285 11.03 11.23 814700 11.23 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210211 0 25.14 25.14 25.14 25.14 0 23.8533
GMTX.US Gemini Therapeutics Inc 20210211 0 12.97 12.99 12.12 12.75 69500 12.75 down down correct
GNACU.US Group Nine Acquisition Corp 20210211 0 10.57 10.66 10.55 10.66 467800 10.66 up up correct
GNCA.US Genocea Biosciences Inc 20210211 0 3.55 3.575 3.22 3.28 796200 3.28 down down correct
GNFT.US Genfit SA 20210211 0 5.9 5.92 5.41 5.56 951900 5.56 down down correct
GNLN.US Greenlane Holdings Inc 20210211 0 7.75 7.95 6.11 6.14 2216200 6.14 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210211 0 18.234 18.25 17.46 17.58 2532900 17.58 down up incorrect
GNPX.US Genprex Inc 20210211 0 7.28 7.38 6.51 6.98 2068600 6.98 down down correct
GNSS.US Genasys Inc 20210211 0 7.46 7.83 7.46 7.52 112700 7.52 up down incorrect
GNTX.US Gentex Corporation 20210211 0 35.91 36.28 35.23 35.61 1284381 35.2354 down up incorrect
GNTY.US Guaranty Bancshares Inc 20210211 0 31.6 32.05 30.93 31.13 11665 27.661 down down correct
GNUS.US Genius Brands International Inc 20210211 0 2.141 2.15 1.98 2.03 21779400 2.03 down up incorrect
GO.US Grocery Outlet Holding Corp 20210211 0 42.99 43.18 42.33 42.64 561600 42.64 down down correct
GOCO.US GoHealth Inc 20210211 0 14.76 15.139 14.68 14.74 1595800 14.74 down down correct
GOEV.US Canoo Inc 20210211 0 16.55 16.59 16 16.22 2615400 16.22 down up incorrect
GOEVW.US Canoo Holdings Ltd 20210211 0 5.55 5.74 5.43 5.69 211524 5.69 up down incorrect
GOGL.US Golden Ocean Group Limited 20210211 0 5.39 5.64 5.36 5.605 775439 4.7814 up down incorrect
GOGO.US Gogo Inc 20210211 0 13.78 13.93 12.56 13.86 3274207 13.86 up up correct
GOOD.US Gladstone Commercial Corporation 20210211 0 19.03 19.4299 19.03 19.35 221540 18.1655 up up correct
GOODN.US Gladstone Commercial Corporation 20210211 0 25.871 25.92 25.82 25.82 2500 24.3883 down down correct
GOOG.US Alphabet Inc 20210211 0 2099.51 2102.03 2077.32 2095.89 945650 2095.89 down down correct
GOOGL.US Alphabet Inc 20210211 0 2091 2094 2068.86 2088.75 1024029 2088.75 down up incorrect
GOSS.US Gossamer Bio Inc 20210211 0 10.63 10.75 10.32 10.66 407200 10.66 up down incorrect
GOVX.US GeoVax Labs Inc 20210211 0 6.8 7.75 6.56 7.22 2847064 7.22 up up correct
GOVXW.US GeoVax Labs Inc 20210211 0 2.41 2.85 2.3 2.7 109213 2.7 up up correct
GP.US GreenPower Motor Company Inc 20210211 0 29.72 29.9 28.4 28.52 472877 28.52 down down correct
GPP.US Green Plains Partners LP 20210211 0 9.9 10.09 9.74 9.84 65334 9.3862 down down correct
GPRE.US Green Plains Inc 20210211 0 24.55 25.9386 24.07 25.18 1331770 25.18 up down incorrect
GPRO.US GoPro Inc 20210211 0 8.24 8.39 8.01 8.18 6045289 8.18 down down correct
GRAY.US Graybug Vision Inc 20210211 0 31 31.15 29.15 29.91 34000 29.91 down down correct
GRBK.US Green Brick Partners Inc 20210211 0 21.06 21.83 21.06 21.39 510800 21.39 up up correct
GRCL.US Gracell Biotechnologies Inc 20210211 0 29.29 30.56 29.01 30.22 81900 30.22 up up correct
GRCY.US Greencity Acquisition Corporation 20210211 0 10.31 10.31 10.31 10.31 500 10.31
GRCYU.US Greencity Acquisition Corporation 20210211 0 11 11 11 11 0 11
GRCYW.US Greencity Acquisition Corporation 20210211 0 0.9992 1 0.92 0.92 4088 0.92 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20210211 0 20.7826 21.5652 19.5652 19.8261 48645 19.8261 down up incorrect
GRFS.US Grifols S.A 20210211 0 16.92 17.03 16.67 16.72 519452 16.2825 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210211 0 26.02 26.02 26.02 26.02 0 24.688
GRIL.US Muscle Maker Inc 20210211 0 2.47 3.13 2.39 2.87 8809900 2.87 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210211 0 4.99 5.09 4.96 5.0286 31464 4.7806 up up correct
GRMN.US Garmin Ltd 20210211 0 128.95 130.36 128.295 129.43 719108 127.0787 up up correct
GRNQ.US Greenpro Capital Corp 20210211 0 2.962 3.25 2.6 2.82 11395500 2.82 down up incorrect
GRNV.US GreenVision Acquisition Corp 20210211 0 10.43 10.55 10.3 10.36 909800 10.36 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210211 0 0.14 0.1499 0.103 0.14 41928 4.48
GROW.US U.S. Global Investors Inc 20210211 0 7.7535 7.7859 7.08 7.46 1220524 7.3909 down down correct
GRPN.US Groupon Inc 20210211 0 37.51 39.54 36.9 37.57 558177 37.57 up up correct
GRTS.US Gritstone bio Inc 20210211 0 15.16 15.49 14.43 14.56 677700 14.56 down down correct
GRTX.US Galera Therapeutics Inc 20210211 0 11.91 12.99 11.625 11.84 28000 11.84 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210211 0 10.85 10.98 10.55 10.94 31217 21.88 up down incorrect
GRVY.US Gravity Co. Ltd 20210211 0 177.61 179.45 173.27 176.27 40500 176.27 down down correct
GRWG.US GrowGeneration Corp 20210211 0 59.17 60 52.26 55.04 6298300 55.04 down up incorrect
GSAQU.US Global Synergy Acquisition Corp 20210211 0 10.55 10.64 10.4 10.49 823200 10.49 down down correct
GSBC.US Great Southern Bancorp Inc 20210211 0 52.385 52.95 51.12 51.35 28208 50.0826 down up incorrect
GSHD.US Goosehead Insurance Inc 20210211 0 156.72 163.36 156.72 162.57 72169 160.3804 up down incorrect
GSIT.US GSI Technology Inc 20210211 0 7.65 8.23 7.65 8.01 265433 8.01 up up correct
GSKY.US GreenSky Inc 20210211 0 5.59 5.75 5.515 5.66 370000 5.66 up up correct
GSM.US Ferroglobe PLC 20210211 0 3.19 3.1981 2.93 3.01 2205372 3.01 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210211 0 4.1 4.35 4.04 4.11 94900 4.11 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210211 0 0.235 0.235 0.2 0.21 28713 0.21 down down correct
GSRDX.US GSRDX 20210211 0 9.88 9.88 9.88 9.88 0 9.4533
GSREX.US GSREX 20210211 0 9.87 9.87 9.87 9.87 0 9.4961
GSRHX.US GSRHX 20210211 0 10.31 10.31 10.31 10.31 0 10.0098
GSRJX.US GSRJX 20210211 0 9.89 9.89 9.89 9.89 0 9.6124
GSRQX.US GSRQX 20210211 0 10.03 10.03 10.03 10.03 0 9.7412
GT.US The Goodyear Tire & Rubber Company 20210211 0 14.07 14.59 13.95 14.315 4881204 14.315 up up correct
GTBP.US GT Biopharma Inc 20210211 0 5.5 6.06 5.05 5.18 1720887 5.18 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210211 0 7.7 8.124 7.62 7.9 108400 7.9 up up correct
GTH.US Genetron Holdings Limited 20210211 0 29.48 31.226 29.35 30.07 192000 30.07 up up correct
GTHX.US G1 Therapeutics Inc 20210211 0 30.8 32.934 29.85 32.59 1339900 32.59 up up correct
GTIM.US Good Times Restaurants Inc 20210211 0 3.39 3.6 3.31 3.52 83400 3.52 up up correct
GTX.US Garrett Motion Inc 20210211 0 6.66 6.98 6.55 6.86 234869 6.86 up up correct
GTYH.US GTY Technology Holdings Inc 20210211 0 8.04 8.26 7.94 8.02 245900 8.02 down down correct
GURE.US Gulf Resources Inc 20210211 0 4.95 4.95 4.7035 4.78 75811 4.78 down down correct
GVP.US GSE Systems Inc 20210211 0 2.18 2.2 1.79 1.88 641100 1.88 down down correct
GWGH.US GWG Holdings Inc 20210211 0 7.3 7.5 7.08 7.39 43800 7.39 up up correct
GWRS.US Global Water Resources Inc 20210211 0 17.93 18.01 17.55 17.8 32794 17.5577 down down correct
GYRO.US Gyrodyne LLC 20210211 0 17 17 17 17 0 17
HA.US Hawaiian Holdings Inc 20210211 0 22.8 23 21.99 22.69 551112 22.69 down down correct
HAAC.US Health Assurance Acquisition Corp 20210211 0 13.79 13.79 12.9 13.05 714200 13.05 down up incorrect
HAACU.US Health Assurance Acquisition Corp 20210211 0 14.39 14.62 13.72 13.94 419900 13.94 down down correct
HAACW.US Health Assurance Acquisition Corp 20210211 0 4.36 4.36 3.86 4 160800 4 down down correct
HAFC.US Hanmi Financial Corporation 20210211 0 15.54 15.68 15.14 15.38 246054 15.0661 down up incorrect
HAIN.US The Hain Celestial Group Inc 20210211 0 43.5 44.34 42.2378 44.09 1015974 44.09 up up correct
HALL.US Hallmark Financial Services Inc 20210211 0 4.02 4.06 3.88 3.99 156300 3.99 down down correct
HALO.US Halozyme Therapeutics Inc 20210211 0 50.72 51.16 49.1 49.74 652955 49.74 down down correct
HAPP.US Happiness Biotech Group Limited 20210211 0 2.41 2.42 2.261 2.32 711500 2.32 down down correct
HARP.US Harpoon Therapeutics Inc 20210211 0 21.29 21.41 20.07 20.77 116200 20.77 down down correct
HAS.US Hasbro Inc 20210211 0 92.1 92.61 90.16 90.65 1068708 88.7892 down down correct
HAYN.US Haynes International Inc 20210211 0 24.895 25.02 24.22 24.97 127119 24.3562 up up correct
HBAN.US Huntington Bancshares Incorporated 20210211 0 14.33 14.4255 14.04 14.31 8155152 13.7509 down down correct
HBANP.US Huntington Bancshares Incorporated 20210211 0 25.19 25.29 25.1 25.2 239372 25.2 up up correct
HBCP.US Home Bancorp Inc 20210211 0 32.49 32.49 31.73 31.73 9233 31.172 down down correct
HBIO.US Harvard Bioscience Inc 20210211 0 4.75 4.81 4.56 4.69 80900 4.69 down down correct
HBMD.US Howard Bancorp Inc 20210211 0 13.53 13.89 13.37 13.65 19700 13.65 up up correct
HBNC.US Horizon Bancorp Inc 20210211 0 17.375 17.59 17.08 17.29 105930 16.9041 down down correct
HBP.US Huttig Building Products Inc 20210211 0 4.28 4.36 3.94 4 94100 4 down up incorrect
HBT.US HBT Financial Inc 20210211 0 16.21 16.21 15.64 15.77 31000 15.3762 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210211 0 10.66 11 10.6 10.71 200500 10.71 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210211 0 10.13 10.17 10.1 10.14 73900 10.14 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210211 0 10.87 10.92 10.85 10.92 21900 10.92 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210211 0 1.52 1.585 1.52 1.54 39586 1.54 up up correct
HCAT.US Health Catalyst Inc 20210211 0 53.22 54 52.3 53.9 195400 53.9 up up correct
HCCC.US Healthcare Capital Corp 20210211 0 15.29 15.29 15.29 15.29 509 15.29
HCCCU.US Healthcare Capital Corp 20210211 0 10.48 10.62 10.48 10.49 67026 10.49 up up correct
HCCI.US Heritage 20210211 0 25.54 26.38 25.46 26.09 67300 26.09 up up correct
HCDI.US Harbor Custom Development Inc 20210211 0 3.45 3.97 3.4 3.95 4416200 3.95 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210211 0 12.5 12.66 12.06 12.1 225100 12.1 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210211 0 10.82 11.23 10.795 10.93 601900 10.93 up down incorrect
HCKT.US The Hackett Group Inc 20210211 0 14.82 15.23 14.82 15.15 128018 14.8184 up up correct
HCM.US HUTCHMED (China) Limited 20210211 0 36.05 36.75 35.63 36.51 422800 36.51 up up correct
HCSG.US Healthcare Services Group Inc 20210211 0 30.91 31.32 29.7 31.25 733220 30.2319 up up correct
HDSN.US Hudson Technologies Inc 20210211 0 1.7 1.8 1.59 1.78 1154900 1.78 up up correct
HEAR.US Turtle Beach Corporation 20210211 0 32.78 34.59 32.26 33.02 588700 33.02 up up correct
HEC.US Hudson Executive Investment Corp 20210211 0 12.1 12.29 11.41 11.84 1721200 11.84 down down correct
HEES.US H&E Equipment Services Inc 20210211 0 30.97 30.98 29.88 30.6 169734 29.6891 down down correct
HELE.US Helen of Troy Limited 20210211 0 233.26 233.94 226.74 227.54 128028 227.54 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210211 0 3.08 3.18 2.71 2.84 2123600 2.84 down up incorrect
HEXO.US HEXO Corp. Common Shares 20210211 0 10.28 10.34 7.7 7.76 18853000 7.76 down down correct
HFFG.US HF Foods Group Inc 20210211 0 8.2 8.25 7.94 7.98 48000 7.98 down down correct
HFWA.US Heritage Financial Corporation 20210211 0 24.03 24.38 23.48 23.87 129847 23.3118 down up incorrect
HGBL.US Heritage Global Inc 20210211 0 3.11 3.1633 3.05 3.06 67643 3.06 down down correct
HGEN.US Humanigen Inc 20210211 0 21.09 21.2 19.7 20.78 472000 20.78 down down correct
HGSH.US China HGS Real Estate Inc 20210211 0 2.23 2.52 2.23 2.41 465500 2.41 up up correct
HHR.US HeadHunter Group PLC 20210211 0 32.64 32.64 31.68 31.68 23000 31.2168 down down correct
HIBB.US Hibbett Inc 20210211 0 62.66 68.09 60.99 62.72 891441 62.1549 up up correct
HIFS.US Hingham Institution for Savings 20210211 0 249.455 249.455 247.36 247.36 1234 246.1517 down down correct
HIHO.US Highway Holdings Limited 20210211 0 4.84 5.06 4.69 4.85 181023 4.6853 up up correct
HIMX.US Himax Technologies Inc 20210211 0 15.55 15.7178 14.34 15.27 5193970 14.9946 down down correct
HITI.US High Tide Inc. Common Shares 20210211 0 0.92 0.98 0.83 0.87 11673297 0.87 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210211 0 2.55 2.64 2.42 2.58 5320778 2.58 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210211 0 7.7 7.75 7.26 7.68 2457100 7.68 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210211 0 10.71 10.71 10.485 10.51 187700 10.51 down down correct
HLBZ.US Helbiz Inc 20210211 0 10.43 10.55 10.3 10.36 910653 10.36 down down correct
HLBZW.US Helbiz Inc 20210211 0 1.45 1.45 1.26 1.34 209764 1.34 down up incorrect
HLG.US Hailiang Education Group Inc 20210211 0 60.46 60.46 59.85 60.35 6100 60.35 down down correct
HLIT.US Harmonic Inc 20210211 0 8.01 8.12 7.74 7.77 594980 7.77 down down correct
HLNE.US Hamilton Lane Incorporated 20210211 0 86.63 87.54 85.13 87.47 129935 86.1859 up up correct
HLXA.US Helix Acquisition Corp 20210211 0 11.4 11.78 11.4 11.51 19640 11.51 up up correct
HMCO.US HumanCo Acquisition Corp 20210211 0 10.5 10.555 10.35 10.5 71100 10.5
HMCOU.US HumanCo Acquisition Corp 20210211 0 11.7 11.85 11.55 11.85 27900 11.85 up up correct
HMCOW.US Humanco Acquisition Corp 20210211 0 2.43 2.65 2.35 2.6 7253 2.6 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210211 0 6.16 6.35 5.95 6.14 1302215 6.14 down down correct
HMNF.US HMN Financial Inc 20210211 0 20.75 20.75 19.28 20.1 11300 20.1 down down correct
HMPT.US Home Point Capital Inc 20210211 0 11.48 12.42 11.2 12.39 463586 11.8942 up up correct
HMST.US HomeStreet Inc 20210211 0 41.45 42.145 40.99 41.19 169420 40.4946 down down correct
HMTV.US Hemisphere Media Group Inc 20210211 0 11.27 11.43 10.97 11.23 25800 11.23 down down correct
HNNA.US Hennessy Advisors Inc 20210211 0 9.19 9.4 9.01 9.01 22252 8.5228 down down correct
HNRG.US Hallador Energy Company 20210211 0 1.65 1.78 1.65 1.77 362400 1.77 up up correct
HOFT.US Hooker Furniture Corporation 20210211 0 33.85 34.13 32.86 33.24 41256 32.4396 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210211 0 2.675 2.71 2.55 2.65 4930200 2.65 down down correct
HOFVW.US Hall of Fame Village LLC 20210211 0 0.81 0.83 0.7201 0.76 85826 0.76 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20210211 0 15.8 16.15 15.67 16.03 348331 16.03 up up correct
HOLX.US Hologic Inc 20210211 0 80.24 81.06 79.61 80.02 1581077 80.02 down down correct
HON.US Honeywell International Inc 20210211 0 202.18 203.1 200.88 202.18 1708967 198.7832
HONE.US HarborOne Bancorp Inc 20210211 0 11.285 11.5 11.15 11.225 200251 11.1066 down down correct
HOOK.US HOOKIPA Pharma Inc 20210211 0 11.89 12.07 11.52 11.72 126900 11.72 down up incorrect
HOPE.US Hope Bancorp Inc 20210211 0 12.36 12.36 11.925 12.06 678526 11.7156 down down correct
HOTH.US Hoth Therapeutics Inc 20210211 0 2.5 2.67 2.39 2.5 2021100 2.5
HPK.US HighPeak Energy Inc 20210211 0 13.69 13.96 12.88 13 8100 12.8559 down down correct
HPKEW.US HighPeak Energy Inc 20210211 0 3 3 2.9 2.9 500 2.9 down down correct
HQI.US HireQuest Inc 20210211 0 12.66 12.75 12.26 12.56 21900 12.4011 down down correct
HQY.US HealthEquity Inc 20210211 0 86.39 88.38 84.8 85.39 517238 85.39 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210211 0 39.93 40.47 36.841 38.33 28700 38.33 down down correct
HROW.US Harrow Health Inc 20210211 0 9.81 9.94 9.26 9.37 183200 9.37 down down correct
HRTX.US Heron Therapeutics Inc 20210211 0 19.38 19.5 18.4 18.51 583820 18.51 down down correct
HRZN.US Horizon Technology Finance Corporation 20210211 0 14.18 14.3 14.01 14.01 93714 13.0812 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210211 0 14.41 14.66 14 14.31 88800 14.31 down down correct
HSDT.US Helius Medical Technologies Inc 20210211 0 14.3 14.35 14 14.27 33200 14.27 down down correct
HSIC.US Henry Schein Inc 20210211 0 71.09 71.63 69.58 69.62 550421 69.62 down down correct
HSII.US Heidrick & Struggles International Inc 20210211 0 34 34.36 33.395 33.98 97909 33.4911 down down correct
HSKA.US Heska Corporation 20210211 0 196.5 198.3 192.95 196.06 56700 196.06 down down correct
HSON.US Hudson Global Inc 20210211 0 15.33 15.5 15.01 15.24 1700 15.24 down up incorrect
HSQBX.US HSQBX 20210211 0 26.02 26.02 26.02 26.02 0 25.7838
HSQIX.US Henderson International Select Equity I 20210211 0 26 26 26 26 0 25.5831
HST.US Host Hotels & Resorts Inc 20210211 0 14.06 14.63 14.02 14.6 10085370 14.6 up up correct
HSTM.US HealthStream Inc 20210211 0 24.91 25 24.45 24.7 90025 24.7 down down correct
HSTO.US Histogen Inc 20210211 0 1.81 1.82 1.55 1.68 4716900 1.68 down down correct
HTBI.US HomeTrust Bancshares Inc 20210211 0 23.13 23.53 22.66 22.92 75988 22.6407 down down correct
HTBK.US Heritage Commerce Corp 20210211 0 9.29 9.38 9 9.17 231784 8.8759 down down correct
HTBX.US Heat Biologics Inc 20210211 0 11.28 12.28 10.85 11.84 3457400 11.84 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210211 0 7.03 7.2 6.865 7.06 103400 7.06 up up correct
HTHT.US Huazhu Group Limited 20210211 0 57.81 61.39 57.16 61.25 2174916 61.25 up up correct
HTIA.US Healthcare Trust Inc 20210211 0 24.84 24.84 24.75 24.78 1700 23.4536 down down correct
HTLD.US Heartland Express Inc 20210211 0 19.2 19.36 18.59 18.68 392340 18.0627 down down correct
HTLF.US Heartland Financial USA Inc 20210211 0 45.9 45.9 44.76 45.48 138508 44.81 down down correct
HTLFP.US Heartland Financial USA Inc 20210211 0 27.68 27.73 27.4 27.56 5400 25.8818 down down correct
HTOO.US Fusion Fuel Green PLC 20210211 0 19.92 20.09 18.81 19.06 233412 19.06 down down correct
HTOOW.US Fusion Fuel Green PLC 20210211 0 8.31 8.53 7.76 7.84 22600 7.84 down up incorrect
HUBG.US Hub Group Inc 20210211 0 56.5 57.53 55.02 55.18 265882 55.18 down down correct
HUDI.US Huadi International Group Co. Ltd 20210211 0 6.07 6.33 6.07 6.32 60800 6.32 up up correct
HUGE.US FSD Pharma Inc 20210211 0 4.33 4.44 2.92 3.07 14804900 3.07 down down correct
HUIZ.US Huize Holding Limited 20210211 0 8.88 8.99 8.51 8.72 204400 8.72 down down correct
HUMAW.US Humacyte Inc 20210211 0 1.65 1.72 1.55 1.6499 14881 1.6499 down down correct
HURC.US Hurco Companies Inc 20210211 0 32.195 32.65 31.7617 32.44 39430 31.8769 up up correct
HURN.US Huron Consulting Group Inc 20210211 0 57.19 57.42 56 56.22 52363 56.22 down down correct
HUSN.US Hudson Capital Inc 20210211 0 4.52 4.71 4.18 4.35 431300 4.35 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210211 0 6.47 6.6649 6.05 6.28 2030514 6.28 down down correct
HVBC.US HV Bancorp Inc 20210211 0 16.94 17.18 16.86 16.86 1000 16.86 down down correct
HWBK.US Hawthorn Bancshares Inc 20210211 0 19.6731 20.0865 19.25 20 14831 19.4988 up down incorrect
HWC.US Hancock Whitney Corporation 20210211 0 37.91 38.47 37.03 37.28 609594 36.4009 down down correct
HWCPZ.US HWCPZ 20210211 0 27.31 27.31 27.19 27.27 8800 25.7627 down down correct
HWKN.US Hawkins Inc 20210211 0 62.25 62.97 61.47 62.82 34058 31.0787 up up correct
HX.US Xiaobai Maimai Inc 20210211 0 2.59 2.819 2.55 2.78 1680600 2.78 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210211 0 80.27 82.92 79.01 80.42 356000 80.42 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20210211 0 7.31 7.341 7 7 60700 7 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210211 0 1.8 1.93 1.65 1.8 8300 1.8
HYMCW.US Hycroft Mining Holding Corporation 20210211 0 1.25 1.365 1.25 1.27 47346 1.27 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210211 0 0.63 0.63 0.5601 0.61 35199 0.61 down down correct
HYRE.US HyreCar Inc 20210211 0 11.81 12.19 10.33 10.95 1062000 10.95 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210211 0 87.36 91.38 87.22 91.15 2283824 91.15 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20210211 0 69.4 70.32 68.565 69.57 401904 69.57 up up correct
IBCP.US Independent Bank Corporation 20210211 0 20.46 20.565 19.835 20.22 144389 19.6659 down down correct
IBEX.US IBEX Limited 20210211 0 20.49 20.49 19.56 20.15 5300 20.15 down down correct
IBKR.US Interactive Brokers Group Inc 20210211 0 71.59 71.99 70.25 71.45 644511 71.0419 down up incorrect
IBOC.US International Bancshares Corporation 20210211 0 41.39 41.8 40.54 41.38 142242 40.7852 down down correct
IBTX.US Independent Bank Group Inc 20210211 0 69.64 70.67 68.25 69.66 192909 68.6955 up up correct
ICAD.US iCAD Inc 20210211 0 16.89 17.71 16.2 17.61 182900 17.61 up up correct
ICBK.US County Bancorp Inc 20210211 0 21.92 22.245 21.6 21.75 5217 21.4528 down down correct
ICCC.US ImmuCell Corporation 20210211 0 11.57 11.57 11.2 11.27 22700 11.27 down down correct
ICCH.US ICC Holdings Inc 20210211 0 14.02 14.02 14.02 14.02 0 14.02
ICCM.US Icecure Medical 20210211 0 0.54 0.54 0.437 0.5 231925 0.5 down down correct
ICFI.US ICF International Inc 20210211 0 83.78 84.49 82.72 83.64 41672 83.1421 down down correct
ICHR.US Ichor Holdings Ltd 20210211 0 41.24 42.97 41.24 42.9 453800 42.9 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210211 0 17.85 19.1 16.72 17.61 2697800 17.61 down down correct
ICLR.US ICON Public Limited Company 20210211 0 209.98 212.24 209.41 211.57 285330 211.57 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210211 0 5.175 5.2 5.11 5.15 42975 4.7353 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210211 0 34.24 34.48 31.36 31.55 1084500 31.55 down down correct
ICUI.US ICU Medical Inc 20210211 0 214.07 218.37 213.91 217.99 80215 217.99 up up correct
IDCC.US InterDigital Inc 20210211 0 68.31 68.7294 67.7025 68.2 163475 67.1798 down down correct
IDEX.US Ideanomics Inc 20210211 0 5.03 5.04 4.65 4.75 33604809 4.75 down down correct
IDN.US Intellicheck Inc 20210211 0 14.38 15.025 13.5303 14.1 201435 14.1 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210211 0 5.21 5.22 4.96 5.11 521500 5.11 down up incorrect
IDXX.US IDEXX Laboratories Inc 20210211 0 519.3 529.45 515.18 528.47 411831 528.47 up up correct
IDYA.US IDEAYA Biosciences Inc 20210211 0 21.165 21.29 19.28 19.29 59700 19.29 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210211 0 19.22 19.645 18.25 18.91 1482700 18.91 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210211 0 4.54 4.6 3.95 4.26 106087 4.26 down down correct
IEP.US Icahn Enterprises L.P 20210211 0 60.22 60.99 60.0601 60.99 113359 52.8862 up down incorrect
IESC.US IES Holdings Inc 20210211 0 48.15 48.44 46.85 47.82 28700 47.82 down down correct
IFMK.US iFresh Inc 20210211 0 1.47 4.25 1.41 3.3 46396700 3.3 up up correct
IFRX.US InflaRx N.V 20210211 0 5.88 5.98 5.71 5.77 441400 5.77 down down correct
IGAC.US IG Acquisition Corp 20210211 0 10.96 11 10.72 10.77 96717 10.77 down up incorrect
IGACU.US IG Acquisition Corp 20210211 0 12.59 12.59 12.13 12.26 55000 12.26 down down correct
IGACW.US IG Acquisition Corp 20210211 0 2.15 2.25 2.02 2.02 179535 2.02 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20210211 0 8.096 8.096 8.096 8.096 300 7.7898
IGICW.US International General Insurance Holdings Ltd 20210211 0 0.71 0.75 0.71 0.75 23775 0.75 up up correct
IGMS.US IGM Biosciences Inc 20210211 0 117.41 119.86 103.69 109.35 211200 109.35 down up incorrect
IGNYU.US Ignyte Acquisition Corp 20210211 0 10.55 10.73 10.54 10.55 28700 10.55
IHRT.US iHeartMedia Inc 20210211 0 14.55 14.93 14.4 14.8 553386 14.8 up up correct
III.US Information Services Group Inc 20210211 0 3.95 3.97 3.75 3.83 110233 3.78 down down correct
IIII.US INSU Acquisition Corp. III 20210211 0 10.5 10.8 10.41 10.44 33800 10.44 down down correct
IIIIU.US INSU Acquisition Corp. III 20210211 0 11.28 11.3 11.1 11.23 24700 11.23 down up incorrect
IIIIW.US INSU Acquisition Corp. III 20210211 0 2.65 3 2.65 2.68 10800 2.68 up up correct
IIIV.US i3 Verticals Inc 20210211 0 34.6 35.14 33.77 34.2 122800 34.2 down down correct
IIN.US IntriCon Corporation 20210211 0 21.45 21.75 21.18 21.42 28200 21.42 down down correct
IIVI.US II 20210211 0 95 100.44 95 99.58 1487496 99.58 up up correct
IIVIP.US II 20210211 0 395.65 407.35 395.65 404.51 18000 387.8991 up up correct
IKNX.US IKONICS Corporation 20210211 0 11.72 12.4171 10.48 10.96 82196 10.96 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20210211 0 7.32 7.46 7.16 7.16 43600 7.16 down down correct
ILMN.US Illumina Inc 20210211 0 454.13 456.66 445.51 451.22 901381 451.22 down down correct
ILPT.US Industrial Logistics Properties Trust 20210211 0 22.9 23.14 22.6717 22.99 239418 22.41 up up correct
IMAB.US I 20210211 0 57.76 62.43 57.13 57.48 332300 57.48 down down correct
IMAC.US IMAC Holdings Inc 20210211 0 2.55 2.59 2.42 2.5 317200 2.5 down down correct
IMACW.US IMAC Holdings Inc 20210211 0 0.5 0.61 0.5 0.61 26 0.61 up up correct
IMBI.US iMedia Brands Inc 20210211 0 8.83 9.1 7.9 8.44 176100 8.44 down down correct
IMCC.US IM Cannabis Corp 20210211 0 2.73 2.8 2.65 2.67 90765 2.67 down down correct
IMCR.US Immunocore Holdings plc 20210211 0 51.87 52.62 47 48.94 206700 48.94 down down correct
IMGN.US ImmunoGen Inc 20210211 0 8.13 8.3 7.95 8.08 1770063 8.08 down down correct
IMKTA.US Ingles Markets Incorporated 20210211 0 51.33 51.865 50.23 51.28 81337 50.8744 down up incorrect
IMMP.US Immutep Limited 20210211 0 3.54 3.54 3.27 3.37 661000 3.37 down down correct
IMMR.US Immersion Corporation 20210211 0 15.37 15.82 14.65 15.15 683489 15.15 down down correct
IMNM.US Immunome Inc 20210211 0 21.99 24 21.59 23.27 52000 23.27 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210211 0 25.4257 26.4 25.35 25.94 6316 24.9787 up up correct
IMRA.US IMARA Inc 20210211 0 14.51 14.545 13.81 14.04 112000 14.04 down down correct
IMRN.US Immuron Limited 20210211 0 8.19 8.5 8.01 8.11 204500 8.11 down down correct
IMRNW.US Immuron Ltd 20210211 0 1.58 1.58 1.58 1.58 65 1.58
IMTE.US Integrated Media Technology Limited 20210211 0 5.28 5.37 5.04 5.07 87400 5.07 down down correct
IMTX.US Immatics N.V 20210211 0 11.3 11.7 11.3 11.44 73600 11.44 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20210211 0 3.15 3.175 3.05 3.0501 7473 3.0501 down up incorrect
IMUX.US Immunic Inc 20210211 0 22.88 22.94 20.22 20.47 198700 20.47 down down correct
IMV.US IMV Inc 20210211 0 4.31 4.35 4.06 4.22 385200 4.22 down down correct
IMVT.US Immunovant Inc 20210211 0 24.19 24.29 23.36 23.49 735900 23.49 down down correct
IMXI.US International Money Express Inc 20210211 0 16.44 16.48 15.67 15.68 55100 15.68 down up incorrect
INBK.US First Internet Bancorp 20210211 0 31.87 32.25 30.14 30.71 100578 30.4986 down down correct
INBKZ.US INBKZ 20210211 0 25.8 25.9 25.8 25.9 800 24.8259 up down incorrect
INBX.US Inhibrx Inc 20210211 0 35.46 37.563 35.46 37 44500 37 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210211 0 1.9 2.02 1.9 1.99 23363 1.99 up up correct
INCY.US Incyte Corporation 20210211 0 86.04 86.73 84.6059 84.99 1066191 84.99 down down correct
INDB.US Independent Bank Corp 20210211 0 81.14 82.1 79.15 80.95 138410 79.0115 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210211 0 11.75 12.82 11.36 12.59 3135000 12.59 up up correct
INDP.US Indaptus Therapeutics Inc 20210211 0 31.96 36.8 25.88 26.64 623425 26.64 down down correct
INDT.US INDUS Realty Trust Inc 20210211 0 67.41 67.41 63.05 63.05 2800 62.6402 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210211 0 4.83 5.98 4.21 4.47 72199500 4.47 down up incorrect
INFN.US Infinera Corporation 20210211 0 10.49 10.6 10.19 10.4 2283455 10.4 down up incorrect
INGN.US Inogen Inc 20210211 0 55.66 56.46 54.8701 55.99 105647 55.99 up up correct
INKAU.US KludeIn I Acquisition Corp 20210211 0 10.6 10.7 10.54 10.56 16600 10.56 down up incorrect
INM.US InMed Pharmaceuticals Inc 20210211 0 5.04 5.45 4.56 5.35 424100 5.35 up up correct
INMB.US INmune Bio Inc 20210211 0 21.3 21.625 19.8 19.99 176600 19.99 down down correct
INMD.US InMode Ltd 20210211 0 66.081 68.11 62.42 67.27 3885078 33.635 up up correct
INO.US Inovio Pharmaceuticals Inc 20210211 0 13.07 13.39 12.71 13 8911100 13 down down correct
INOD.US Innodata Inc 20210211 0 7.25 7.25 6.68 6.73 167200 6.73 down down correct
INOV.US Inovalon Holdings Inc 20210211 0 27.94 28.2 27.52 27.83 314280 27.83 down down correct
INPX.US Inpixon 20210211 0 1.68 2.89 1.625 2.32 103998044 2.32 up up correct
INSE.US Inspired Entertainment Inc 20210211 0 8 8 7.4854 7.62 27603 7.62 down down correct
INSG.US Inseego Corp 20210211 0 19.71 19.71 17.9 18.51 4886200 18.51 down up incorrect
INSM.US Insmed Incorporated 20210211 0 42.16 42.73 39.81 40.34 597400 40.34 down down correct
INTC.US Intel Corporation 20210211 0 59.095 60.99 58.86 60.66 27539121 59.4874 up down incorrect
INTG.US The InterGroup Corporation 20210211 0 33.12 33.12 33.12 33.12 400 33.12
INTU.US Intuit Inc 20210211 0 400 409.3 396.59 408.82 1226886 407.239 up up correct
INTZ.US Intrusion Inc 20210211 0 25.5 26.15 22.33 23.57 176600 23.57 down down correct
INVA.US Innoviva Inc 20210211 0 12.67 12.9 12.205 12.21 638318 12.21 down down correct
INVE.US Identiv Inc 20210211 0 11.45 11.99 11.4 11.99 213200 11.99 up up correct
INVO.US INVO Bioscience Inc 20210211 0 3.61 4.05 3.47 3.83 269500 3.83 up up correct
INVZ.US Innoviz Technologies Ltd 20210211 0 12.72 13.17 12.59 13.17 698300 13.17 up up correct
INZY.US Inozyme Pharma Inc 20210211 0 21.01 21.2 19.6 19.96 49600 19.96 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210211 0 1.18 1.23 1.17 1.23 71100 1.23 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210211 0 58.27 58.59 57.24 57.95 665410 57.95 down down correct
IOSP.US Innospec Inc 20210211 0 99.62 100.26 97.31 99.95 69861 98.764 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210211 0 49.29 49.77 47.46 47.75 778682 47.75 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210211 0 15 15 13.95 14.05 84500 14.05 down down correct
IPAR.US Inter Parfums Inc 20210211 0 68.35 68.35 66.49 67.74 87558 66.8742 down down correct
IPDN.US Professional Diversity Network Inc 20210211 0 2.85 3.351 2.79 3.07 1807953 3.07 up up correct
IPGP.US IPG Photonics Corporation 20210211 0 245.76 250.615 244.69 249.73 167978 249.73 up up correct
IPHA.US Innate Pharma S.A 20210211 0 4.75 4.75 4.53 4.53 95400 4.53 down down correct
IPLDP.US Interstate Power and Light Company 20210211 0 26.2 26.2 25.86 25.88 19600 24.621 down down correct
IPOF.US WT 20210211 0 15.3 15.4 14.62 15.06 5343920 15.06 down down correct
IPWR.US Ideal Power Inc 20210211 0 21.7 22 18.904 19.45 557100 19.45 down down correct
IQ.US iQIYI Inc 20210211 0 25.15 26.76 25.1 26.32 10670400 26.32 up up correct
IRBT.US iRobot Corporation 20210211 0 134.96 135 122.03 128.91 2891801 128.91 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210211 0 10.37 10.78 10.33 10.7 15800 10.7 up up correct
IRDM.US Iridium Communications Inc 20210211 0 47.5 48.255 43.94 46.11 24324340 46.11 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210211 0 88.8 89 87.4 89 1645 89 up down incorrect
IRIX.US IRIDEX Corporation 20210211 0 5.21 5.49 4.94 5.16 73648 5.16 down up incorrect
IRMD.US IRadimed Corporation 20210211 0 24.37 25.05 24.14 24.88 12600 24.88 up up correct
IROQ.US IF Bancorp Inc 20210211 0 21 21.15 20.88 20.88 5138 20.5658 down down correct
IRTC.US iRhythm Technologies Inc 20210211 0 178.87 180.96 174.34 175.66 335500 175.66 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210211 0 10.35 10.49 10.01 10.12 1479005 10.12 down down correct
ISBC.US Investors Bancorp Inc 20210211 0 12.59 12.81 12.41 12.8 6809973 12.4432 up up correct
ISEE.US IVERIC bio Inc 20210211 0 5.9 6.0625 5.78 5.925 301807 5.925 up up correct
ISIG.US Insignia Systems Inc 20210211 0 8.13 8.52 8.02 8.13 76100 8.13
ISRG.US Intuitive Surgical Inc 20210211 0 794 800.4 788.22 798.83 427949 266.2767 up up correct
ISSC.US Innovative Solutions and Support Inc 20210211 0 6.71 6.78 6.2 6.51 144300 6.51 down down correct
ISTR.US Investar Holding Corporation 20210211 0 17.99 18.07 17.16 17.41 16048 17.1522 down down correct
ISUN.US iSun Inc 20210211 0 18.89 20.3699 17.8434 19.35 667368 19.35 up up correct
ITCI.US Intra 20210211 0 37.99 39.47 37.85 39.05 742300 39.05 up down incorrect
ITHXU.US ITHAX Acquisition Corp 20210211 0 10.4 10.44 10.37 10.39 4100 10.39 down down correct
ITI.US Iteris Inc 20210211 0 6.36 6.41 6.02 6.13 210000 6.13 down down correct
ITIC.US Investors Title Company 20210211 0 161.8 162.695 158.5 158.5 4318 144.8474 down down correct
ITMR.US Itamar Medical Ltd 20210211 0 26.01 26.01 25.01 25.27 44200 25.27 down down correct
ITOS.US iTeos Therapeutics Inc 20210211 0 39.67 39.75 36.23 36.31 47500 36.31 down down correct
ITQRU.US Itiquira Acquisition Corp 20210211 0 10.32 10.36 10.31 10.35 81400 10.35 up up correct
ITRI.US Itron Inc 20210211 0 102.4 104.68 101.6754 103.32 285906 103.32 up up correct
ITRM.US Iterum Therapeutics plc 20210211 0 2.94 2.995 2.25 2.35 94173700 2.35 down down correct
ITRN.US Ituran Location and Control Ltd 20210211 0 23.54 23.54 22.1 22.6 82223 21.7721 down down correct
IVA.US Inventiva S.A 20210211 0 17.2 17.69 16.95 17 260200 17 down down correct
IVAC.US Intevac Inc 20210211 0 6.76 6.98 6.64 6.79 77981 6.79 up up correct
IZEA.US IZEA Worldwide Inc 20210211 0 4.96 5 4.68 4.72 2796853 4.72 down down correct
JACK.US Jack in the Box Inc 20210211 0 100.47 101.27 98.84 100.99 256115 99.2802 up up correct
JAGX.US Jaguar Health Inc 20210211 0 2.88 2.9 2.7 2.8 14366337 8.4 down down correct
JAKK.US JAKKS Pacific Inc 20210211 0 8.42 8.7 7.8001 8.61 230273 8.61 up up correct
JAMF.US Jamf Holding Corp 20210211 0 39.26 40.04 39 39.44 553800 39.44 up down incorrect
JAN.US JanOne Inc 20210211 0 10.1 10.44 9.13 9.18 335300 9.18 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210211 0 165.14 168.41 163.95 166.85 1205500 166.85 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210211 0 147.6 147.62 145.68 147.32 762384 146.5769 down down correct
JBLU.US JetBlue Airways Corporation 20210211 0 16.54 16.6451 16.08 16.52 5798871 16.52 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210211 0 90.91 93.4 90.7 93.37 83864 88.5763 up up correct
JCICU.US Jack Creek Investment Corp 20210211 0 10.54 10.54 10.45 10.5 74700 10.5 down down correct
JCS.US Communications Systems Inc 20210211 0 5.92 5.98 5.5 5.56 30610 3.2543 down down correct
JCTCF.US Jewett 20210211 0 10.2 10.44 10.2 10.25 4100 10.25 up up correct
JD.US JD.com Inc 20210211 0 99.95 99.95 98.13 99 4461553 99 down up incorrect
JFIN.US Jiayin Group Inc 20210211 0 4.28 4.55 4.15 4.5 378800 4.5 up down incorrect
JFU.US 9F Inc 20210211 0 2.4 2.45 2.01 2.1 5845400 2.1 down down correct
JG.US Aurora Mobile Limited 20210211 0 7.32 7.95 6.88 7.07 5189600 7.07 down down correct
JJSF.US J & J Snack Foods Corp 20210211 0 159.71 160.7 158.34 159 97978 156.5695 down up incorrect
JKHY.US Jack Henry & Associates Inc 20210211 0 150.06 153.005 147.79 148.64 882031 146.8894 down down correct
JMPNZ.US JMPNZ 20210211 0 24.44 24.529 24.44 24.5 5500 23.2656 up up correct
JNCE.US Jounce Therapeutics Inc 20210211 0 12.46 12.46 11.5 11.67 166800 11.67 down up incorrect
JOBS.US 51job Inc 20210211 0 70.21 70.83 69.84 70.13 90900 70.13 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210211 0 10.67 10.67 10.43 10.45 342100 10.45 down down correct
JOUT.US Johnson Outdoors Inc 20210211 0 124.78 126.1299 123.01 124.5 25142 123.7527 down down correct
JRJC.US China Finance Online Co. Limited 20210211 0 13.95 13.95 12.8 13.01 105400 13.01 down down correct
JRSH.US Jerash Holdings (US) Inc 20210211 0 5.96 6.05 5.84 6.05 32064 5.8766 up down incorrect
JRVR.US James River Group Holdings Ltd 20210211 0 49.11 51.67 48.735 51.25 266647 49.4797 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210211 0 24.84 24.99 24.12 24.33 29094 23.2461 down up incorrect
JUPW.US Jupiter Wellness Inc 20210211 0 7.93 8.19 7.17 7.7 857700 7.7 down down correct
JUPWW.US Jupiter Wellness Inc 20210211 0 2 2 1.03 1.18 21003 1.18 down down correct
JVA.US Coffee Holding Co. Inc 20210211 0 5.57 5.63 5.3 5.42 69000 5.42 down up incorrect
JYAC.US Jiya Acquisition Corp 20210211 0 10.75 10.9 10.65 10.89 36200 10.89 up up correct
JYNT.US The Joint Corp 20210211 0 36.6 37.99 35.42 37.04 93407 37.04 up up correct
KAIRU.US Kairos Acquisition Corp 20210211 0 10.57 10.6 10.5 10.545 14400 10.545 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20210211 0 9.43 9.48 8.5 8.78 3305000 8.78 down down correct
KALU.US Kaiser Aluminum Corporation 20210211 0 107.49 108.8 104.79 106.65 145194 105.3217 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210211 0 40.9 42.92 39.5 40.45 4699181 40.45 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210211 0 36.1201 38.6402 30.0001 31.2001 38629 31.2001 down down correct
KBAL.US Kimball International Inc 20210211 0 11.87 11.98 11.36 11.47 357328 11.1279 down down correct
KBNT.US Kubient Inc 20210211 0 8.15 8.37 7.14 7.4 799600 7.4 down down correct
KBNTW.US Kubient Inc 20210211 0 3.11 3.2848 2.4513 2.65 28144 2.65 down down correct
KBSF.US KBS Fashion Group Limited 20210211 0 5.01 5.74 4.76 5.01 1170300 5.01
KC.US Kingsoft Cloud Holdings Limited 20210211 0 72.75 74.67 71.25 72.06 882400 72.06 down down correct
KDMN.US Kadmon Holdings Inc 20210211 0 4.83 4.99 4.76 4.85 11801100 4.85 up up correct
KDNY.US Chinook Therapeutics Inc 20210211 0 15.3 15.33 14.67 14.82 52000 14.82 down down correct
KDP.US Keurig Dr Pepper Inc 20210211 0 31.98 32.255 31.7501 31.91 3421589 31.91 down down correct
KE.US Kimball Electronics Inc 20210211 0 24.33 24.565 23.6701 24.35 120009 24.35 up up correct
KELYA.US Kelly Services Inc 20210211 0 21.77 22.16 21.55 21.75 147114 21.637 down down correct
KELYB.US Kelly Services Inc 20210211 0 21.43 21.7 20.83 21.49 4699 21.4398 up up correct
KEQU.US Kewaunee Scientific Corporation 20210211 0 12.7 12.7 12.37 12.37 7000 12.37 down down correct
KERN.US Akerna Corp 20210211 0 9.09 9.2 7.28 8.08 4064300 8.08 down down correct
KERNW.US Akerna Corp 20210211 0 3.15 3.15 2.51 2.9 141950 2.9 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20210211 0 6.9368 6.9801 6.64 6.64 2457 6.364 down down correct
KFRC.US Kforce Inc 20210211 0 47.85 48.13 47.155 47.44 98520 46.6947 down down correct
KHC.US The Kraft Heinz Company 20210211 0 34.23 36.2859 33.9 35.54 20381012 34.0906 up up correct
KIDS.US OrthoPediatrics Corp 20210211 0 52.36 53.21 49.76 50.57 165000 50.57 down down correct
KINS.US Kingstone Companies Inc 20210211 0 7.23 7.455 7.23 7.27 14702 7.0966 up up correct
KINZ.US KINS Technology Group Inc 20210211 0 10.25 10.29 10.17 10.23 167100 10.23 down up incorrect
KINZU.US KINS Technology Group Inc 20210211 0 11.122 11.2 11.06 11.07 193300 11.07 down up incorrect
KINZW.US KINS Technology Group Inc 20210211 0 1.8 2 1.74 1.74 618888 1.74 down down correct
KIRK.US Kirkland's Inc 20210211 0 26.4 27.52 25.26 26.26 442723 26.26 down up incorrect
KLAC.US KLA Corporation 20210211 0 299.41 326.49 299.41 324.48 2285695 320.7482 up down incorrect
KLAQU.US KL Acquisition Corp 20210211 0 10.5 10.65 10.48 10.56 341300 10.56 up up correct
KLDO.US Kaleido Biosciences Inc 20210211 0 12.33 13.22 11.68 12.18 589000 12.18 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210211 0 46 48.34 45.89 48.12 1061879 47.6094 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210211 0 12.5 12.88 11.8 12.33 93900 12.33 down down correct
KMDA.US Kamada Ltd 20210211 0 7.19 7.3 6.95 6.99 470800 6.99 down down correct
KMPH.US KemPharm Inc 20210211 0 10.04 10.25 9.03 9.52 2532164 9.52 down up incorrect
KNDI.US Kandi Technologies Group Inc 20210211 0 9.12 9.54 8.81 9.12 4417900 9.12
KNSA.US Kiniksa Pharmaceuticals Ltd 20210211 0 22 22.74 20.35 20.9 257700 20.9 down down correct
KNSL.US Kinsale Capital Group Inc 20210211 0 191.01 196.5 190.04 196.23 233633 195.8561 up up correct
KNTE.US Kinnate Biopharma Inc 20210211 0 37.455 38.125 36.825 37.41 65800 37.41 down down correct
KOD.US Kodiak Sciences Inc 20210211 0 162.96 167.37 154.67 160.57 228200 160.57 down down correct
KOPN.US Kopin Corporation 20210211 0 10.06 10.15 8.5 9.36 7336900 9.36 down down correct
KOR.US Corvus Gold Inc 20210211 0 2.34 2.41 2.29 2.37 178303 2.37 up up correct
KORE.US WT 20210211 0 1.95 2.07 1.92 1.9301 71825 1.9301 down down correct
KOSS.US Koss Corporation 20210211 0 16.56 17.16 15.34 15.92 841900 15.92 down down correct
KPLT.US Katapult Holdings Inc 20210211 0 18.68 19.5 18.5 19.05 1529800 19.05 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210211 0 4.89 5.8 4.89 5.39 579162 5.39 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20210211 0 7.79 7.79 7.16 7.32 56100 7.32 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210211 0 15.72 16.05 15.05 15.35 3701827 15.35 down down correct
KRBP.US Kiromic BioPharma Inc 20210211 0 10.96 10.99 10.03 10.5 21884 10.5 down down correct
KRKR.US 36Kr Holdings Inc 20210211 0 4.93 5.19 4.6 4.97 718700 4.97 up up correct
KRMD.US Repro Med Systems Inc 20210211 0 4.33 4.52 4.2801 4.32 488466 4.32 down up incorrect
KRNLU.US Kernel Group Holdings Inc 20210211 0 10.41 10.56 10.4 10.53 85001 10.53 up up correct
KRNT.US Kornit Digital Ltd 20210211 0 98.1 99.15 93.68 96.75 114116 96.75 down up incorrect
KRNY.US Kearny Financial Corp 20210211 0 10.93 11.1 10.69 10.77 285539 10.4389 down down correct
KRON.US Kronos Bio Inc 20210211 0 28.86 30.6 28.47 30.1 104354 30.1 up up correct
KROS.US Keros Therapeutics Inc 20210211 0 68.05 68.45 62.27 64.15 141000 64.15 down up incorrect
KRTX.US Karuna Therapeutics Inc 20210211 0 118.29 118.29 113.8 117.81 168800 117.81 down down correct
KRUS.US Kura Sushi USA Inc 20210211 0 25.09 25.83 24.23 24.66 25500 24.66 down down correct
KRYS.US Krystal Biotech Inc 20210211 0 69.99 70.785 67.64 68.69 70400 68.69 down down correct
KSPN.US Kaspien Holdings Inc 20210211 0 34.64 35.4593 30.95 32.7 17646 32.7 down down correct
KTCC.US Key Tronic Corporation 20210211 0 8.41 8.49 7.95 7.98 155400 7.98 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210211 0 32.17 33.19 32.07 32.62 964607 32.62 up up correct
KTRA.US Kintara Therapeutics Inc 20210211 0 2.771 2.8 2.47 2.58 1874400 2.58 down down correct
KURA.US Kura Oncology Inc 20210211 0 34.97 35.95 34.31 34.94 434000 34.94 down down correct
KVHI.US KVH Industries Inc 20210211 0 14.8 15.1974 14.29 14.8 144422 14.8
KXIN.US Kaixin Auto Holdings 20210211 0 4.72 5.49 4.01 4.1 16854200 4.1 down down correct
KYMR.US Kymera Therapeutics Inc 20210211 0 68.88 71.22 67.18 69.07 57500 69.07 up up correct
KZIA.US Kazia Therapeutics Limited 20210211 0 10.31 10.65 9.98 10.1 86200 10.1 down up incorrect
KZR.US Kezar Life Sciences Inc 20210211 0 6.94 6.94 5.97 6.06 320800 6.06 down up incorrect
LABP.US Landos Biopharma Inc 20210211 0 13.52 14.7 13 13.5 462700 13.5 down down correct
LAKE.US Lakeland Industries Inc 20210211 0 38.9335 42.79 38.9335 40.05 504158 40.05 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210211 0 87.5 88.23 86.58 86.98 566165 83.8021 down down correct
LANC.US Lancaster Colony Corporation 20210211 0 186.42 187.39 183.755 184.63 81511 181.3994 down down correct
LAND.US Gladstone Land Corporation 20210211 0 18 18.2761 17.63 17.93 198191 17.5494 down up incorrect
LANDM.US Gladstone Land Corporation 20210211 0 25.977 25.977 25.629 25.7 37000 24.5497 down down correct
LANDO.US Gladstone Land Corporation 20210211 0 25.31 25.37 25.305 25.33 15500 24.0124 up down incorrect
LARAX.US LARAX 20210211 0 10.82 10.82 10.82 10.82 0 10.283
LARK.US Landmark Bancorp Inc 20210211 0 24.2 24.4381 24.0571 24.1905 5780 22.3366 down up incorrect
LASR.US nLIGHT Inc 20210211 0 37.67 38.44 37.12 37.63 319800 37.63 down down correct
LAUR.US Laureate Education Inc 20210211 0 14.57 14.85 14.54 14.625 291225 8.224 up up correct
LAWS.US Lawson Products Inc 20210211 0 52.12 53.4 51.9801 52.89 12672 52.89 up up correct
LAZR.US Luminar Technologies Inc 20210211 0 33.6 37.35 33.18 35.94 14806100 35.94 up up correct
LAZY.US Lazydays Holdings Inc 20210211 0 19.98 20.97 19.74 20.85 119500 20.85 up up correct
LBAI.US Lakeland Bancorp Inc 20210211 0 15.26 15.28 14.79 15.02 194301 14.6835 down up incorrect
LBC.US Luther Burbank Corporation 20210211 0 9.81 10.25 9.81 10.02 37338 9.7981 up up correct
LBRDA.US Liberty Broadband Corporation 20210211 0 146.72 148.06 144.59 148.06 47160 148.06 up up correct
LBRDK.US Liberty Broadband Corporation 20210211 0 149.81 150.91 147.11 150.43 893235 150.43 up up correct
LBRDP.US Liberty Broadband Corporation 20210211 0 28.53 28.57 28.42 28.42 7500 26.6776 down down correct
LBTYA.US Liberty Global plc 20210211 0 25.13 25.25 24.83 25.23 1469760 25.23 up down incorrect
LBTYB.US Liberty Global plc 20210211 0 24.85 24.85 24.85 24.85 0 24.85
LBTYK.US Liberty Global plc 20210211 0 24.8 25.01 24.645 24.97 1378113 24.97 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20210211 0 10.6 10.64 10.48 10.54 66700 10.54 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210211 0 11.22 11.23 11.01 11.01 35200 11.01 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210211 0 1.53 1.6 1.4501 1.58 82906 1.58 up up correct
LCID.US Lucid Group Inc. Common Stock 20210211 0 32.25 33.16 31.2 31.5 26350021 31.5 down down correct
LCNB.US LCNB Corp 20210211 0 16.64 16.78 16.5 16.74 31474 16.0365 up down incorrect
LCRDX.US LCRDX 20210211 0 10.82 10.82 10.82 10.82 0 10.2284
LCRUX.US LCRUX 20210211 0 10.82 10.82 10.82 10.82 0 10.2811
LCUT.US Lifetime Brands Inc 20210211 0 14.04 14.48 13.7257 13.98 34665 13.8656 down down correct
LCY.US Landcadia Holdings III Inc 20210211 0 10.82 11 10.711 10.95 1014200 10.95 up down incorrect
LE.US Lands' End Inc 20210211 0 30.62 31.34 30.43 31 144216 31 up up correct
LECO.US Lincoln Electric Holdings Inc 20210211 0 117.12 117.54 114.5 116.36 354662 114.5288 down down correct
LEDS.US SemiLEDs Corporation 20210211 0 5.65 9.38 4.96 7.22 6658100 7.22 up up correct
LEE.US Lee Enterprises Incorporated 20210211 0 2.05 2.4753 2.0499 2.28 2621253 22.8 up up correct
LEGH.US Legacy Housing Corporation 20210211 0 16.49 16.925 16.23 16.34 22000 16.34 down up incorrect
LEGN.US Legend Biotech Corporation 20210211 0 26.38 26.47 25.32 25.45 300200 25.45 down down correct
LEGOU.US Legato Merger Corp 20210211 0 10.5 10.57 10.42 10.48 111100 10.48 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210211 0 59.68 59.68 59.68 59.68 0 43.1238
LESL.US Leslie's Inc 20210211 0 26 26.18 24.5 25.92 12470200 25.92 down down correct
LEVL.US Level One Bancorp Inc 20210211 0 22.89 23.05 22.74 23 26418 22.821 up up correct
LEVLP.US Level One Bancorp Inc 20210211 0 28 28 28 28 0 26.5859
LEXX.US Lexaria Bioscience Corp 20210211 0 8.15 8.58 7.27 7.98 331800 7.98 down down correct
LEXXW.US Lexaria Bioscience Corp 20210211 0 3 3 2.63 2.7499 58988 2.7499 down down correct
LFMD.US LifeMD Inc 20210211 0 30.01 30.9 27 27.33 1071705 27.33 down down correct
LFTR.US Lefteris Acquisition Corp 20210211 0 11.08 11.18 10.9 10.95 264800 10.95 down down correct
LFTRU.US Lefteris Acquisition Corp 20210211 0 11.87 11.88 11.7 11.85 30400 11.85 down down correct
LFTRW.US Lefteris Acquisition Corp 20210211 0 2.46 2.46 2.28 2.285 76400 2.285 down down correct
LFUS.US Littelfuse Inc 20210211 0 270.08 273.89 266.16 273.41 89126 271.458 up up correct
LFVN.US LifeVantage Corporation 20210211 0 9.91 9.91 9.1 9.13 127200 9.13 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210211 0 10.5 10.56 10.45 10.5 2466600 10.5
LGHL.US Lion Group Holding Ltd 20210211 0 3.75 3.75 3.36 3.4 2329700 3.4 down down correct
LGHLW.US Lion Financial Group Limited 20210211 0 0.59 0.59 0.4412 0.4699 511942 0.4699 down up incorrect
LGIH.US LGI Homes Inc 20210211 0 122.68 125 120.67 123.37 268357 123.37 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210211 0 210.11 211.75 179.13 180.04 605909 180.04 down up incorrect
LGO.US Largo Resources Ltd 20210211 0 1.65 1.65 1.45 1.4561 918863 14.561 down down correct
LHCG.US LHC Group Inc 20210211 0 203.96 207.19 203.64 207.1 132447 207.1 up up correct
LHDX.US Lucira Health Inc 20210211 0 29.01 35.72 29.01 34.23 574500 34.23 up down incorrect
LI.US Li Auto Inc 20210211 0 31.76 32.65 31.4 31.99 14918249 31.99 up down incorrect
LIDR.US Aeye Inc 20210211 0 13.35 13.543 12.73 13.21 455000 13.21 down down correct
LIDRW.US AEye Inc 20210211 0 3.1 3.2 3.01 3.01 64000 3.01 down down correct
LIFE.US aTyr Pharma Inc 20210211 0 6.81 6.84 6.01 6.27 1190100 6.27 down down correct
LILA.US Liberty Latin America Ltd 20210211 0 11.8 11.86 11.48 11.74 189000 11.74 down down correct
LILAK.US Liberty Latin America Ltd 20210211 0 11.355 11.64 11.21 11.53 685800 11.53 up up correct
LILM.US Lilium NV 20210211 0 13.65 13.79 13.04 13.62 574600 13.62 down down correct
LILMW.US Lilium Equity Warrants 20210211 0 3.55 3.67 3.42 3.56 154500 3.56 up down incorrect
LINC.US Lincoln Educational Services Corporation 20210211 0 5.84 6.05 5.83 5.83 145800 5.83 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210211 0 18.35 18.75 17.86 17.94 235108 17.94 down down correct
LINK.US Interlink Electronics Inc 20210211 0 18.4 18.4 11 13 43907 13 down down correct
LIQT.US LiqTech International Inc 20210211 0 11.97 11.98 11.22 11.22 119400 11.22 down up incorrect
LITE.US Lumentum Holdings Inc 20210211 0 88.52 93.48 88.52 92.55 2582000 92.55 up up correct
LIVE.US Live Ventures Incorporated 20210211 0 28.6 29.45 28.28 28.82 17800 28.82 up down incorrect
LIVN.US LivaNova PLC 20210211 0 69.99 70.75 68.61 70 453300 70 up up correct
LIVX.US LiveXLive Media Inc 20210211 0 4.76 5.17 4.23 4.47 3667100 4.47 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210211 0 3.6 3.65 3.41 3.65 10600 3.65 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210211 0 1.15 1.22 1.15 1.16 1908 1.16 up up correct
LIZI.US Lizhi Inc 20210211 0 12.89 14.1 12.52 12.65 2407600 12.65 down down correct
LJAQU.US LightJump Acquisition Corporation 20210211 0 10.44 10.5 10.4 10.445 139900 10.445 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210211 0 7.31 7.31 6.45 6.87 518408 6.87 down down correct
LK.US Luckin Coffee Inc 20210211 0 0.075 0.08 0.075 0.08 33275 0.08 up down incorrect
LKCO.US Luokung Technology Corp 20210211 0 1.1 1.22 0.94 1.2 49037600 1.2 up down incorrect
LKFN.US Lakeland Financial Corporation 20210211 0 64.67 65.55 63.04 64.1 105405 63.0264 down down correct
LKQ.US LKQ Corporation 20210211 0 37.81 37.81 36.85 37.35 975829 37.1877 down down correct
LLL.US JX Luxventure Ltd 20210211 0 5.01 5.74 4.765 5.01 1170766 5.01
LLNW.US Limelight Networks Inc 20210211 0 4.68 4.69 4.42 4.56 6386000 4.56 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210211 0 12.55 14.253 12.39 13.5 1371200 13.5 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210211 0 10.48 10.49 10.4 10.45 39900 10.45 down down correct
LMAT.US LeMaitre Vascular Inc 20210211 0 48.23 48.38 46.495 47.53 133630 47.1203 down down correct
LMB.US Limbach Holdings Inc 20210211 0 13 13.28 12.11 12.4 541000 12.4 down down correct
LMFA.US LM Funding America Inc 20210211 0 2.1 2.2 1.95 2.09 6893048 10.45 down up incorrect
LMNL.US Liminal BioSciences Inc 20210211 0 6.22 6.39 5.6 5.8 1368100 5.8 down down correct
LMNR.US Limoneira Company 20210211 0 16.31 16.45 16.04 16.18 26224 15.8885 down down correct
LMPX.US LMP Automotive Holdings Inc 20210211 0 21.69 24.3 21.15 23.96 231400 23.96 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210211 0 12.1 12.35 11.86 12.35 61689 11.8295 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210211 0 26 26.09 26 26.09 10849 24.8077 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20210211 0 25.15 25.2894 25.1 25.22 2262 23.7974 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210211 0 25.27 25.3999 25.25 25.3999 2881 23.9429 up up correct
LMST.US Limestone Bancorp Inc 20210211 0 14.09 14.62 14.01 14.57 8300 14.57 up down incorrect
LNDC.US Landec Corporation 20210211 0 11.95 12.1 11.75 12.02 100738 12.02 up up correct
LNSR.US LENSAR Inc 20210211 0 7.94 8.37 7.94 8.29 25100 8.29 up up correct
LNT.US Alliant Energy Corporation 20210211 0 49.13 49.4 48.5 48.71 912843 47.6875 down down correct
LNTH.US Lantheus Holdings Inc 20210211 0 19.65 20.29 19.64 19.99 583200 19.99 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20210211 0 5.4 5.414 5.32 5.33 28702 4.9393 down down correct
LOB.US Live Oak Bancshares Inc 20210211 0 44.96 46.41 44.58 45.54 245843 45.4683 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210211 0 21.06 21.06 19.66 19.78 259357 19.78 down down correct
LOGC.US LogicBio Therapeutics Inc 20210211 0 9.1 9.11 8.52 8.75 124200 8.75 down down correct
LOGI.US Logitech International S.A 20210211 0 116.698 118.68 116.33 118.63 765496 117.4622 up down incorrect
LOOP.US Loop Industries Inc 20210211 0 11.5 12 11.24 11.87 139500 11.87 up up correct
LOPE.US Grand Canyon Education Inc 20210211 0 100.63 102.75 99.76 102.18 342249 102.18 up up correct
LORL.US Loral Space & Communications Inc 20210211 0 38.77 39.92 36.6557 39.73 347285 39.73 up up correct
LOTZ.US CarLotz Inc 20210211 0 9.29 9.34 8.91 9.1 4015200 9.1 down up incorrect
LOTZW.US CarLotz Inc 20210211 0 2.38 2.47 2.32 2.35 113954 2.35 down down correct
LOVE.US The Lovesac Company 20210211 0 54 56.55 52.304 54.12 251900 54.12 up up correct
LPCN.US Lipocine Inc 20210211 0 2.1123 2.14 1.93 2.01 4525589 2.01 down down correct
LPLA.US LPL Financial Holdings Inc 20210211 0 129.13 129.63 126.29 128.68 349621 127.8296 down down correct
LPRO.US Open Lending Corporation 20210211 0 42.1 42.74 40.63 41.43 782900 41.43 down down correct
LPSN.US LivePerson Inc 20210211 0 69.38 71.72 68.71 71.43 586235 71.43 up up correct
LPTH.US LightPath Technologies Inc 20210211 0 4.11 4.78 3.96 4.34 4226600 4.34 up up correct
LPTX.US Leap Therapeutics Inc 20210211 0 3.02 3.07 2.72 2.75 1261900 2.75 down down correct
LQDA.US Liquidia Corporation 20210211 0 3.32 3.37 3.09 3.21 941100 3.21 down down correct
LQDT.US Liquidity Services Inc 20210211 0 16.36 16.68 15.56 16.56 564647 16.56 up up correct
LRCX.US Lam Research Corporation 20210211 0 540 576.57 539.18 572.21 2972700 567.0432 up up correct
LRFC.US Logan Ridge Finance Corp 20210211 0 15.695 15.88 15.3 15.88 6875 15.88 up up correct
LRMR.US Larimar Therapeutics Inc 20210211 0 19.88 20.17 19.08 19.71 70640 19.71 down down correct
LSBK.US Lake Shore Bancorp Inc 20210211 0 14.5 14.5 14.5 14.5 310 13.9937
LSCC.US Lattice Semiconductor Corporation 20210211 0 45.25 46.94 45.125 46.85 741462 46.85 up up correct
LSEA.US Landsea Homes Corporation 20210211 0 9.4 9.56 8.84 9.01 364770 9.01 down down correct
LSEAW.US Landsea Homes Corporation 20210211 0 0.2798 0.2798 0.262 0.2666 386664 0.2666 down up incorrect
LSTR.US Landstar System Inc 20210211 0 151.88 153.605 150.7 152.4 285129 151.7625 up up correct
LSXMA.US The Liberty SiriusXM Group 20210211 0 43.56 43.88 43.19 43.67 273900 43.67 up up correct
LSXMB.US The Liberty SiriusXM Group 20210211 0 44.17 44.17 44.17 44.17 0 44.17
LSXMK.US The Liberty SiriusXM Group 20210211 0 42.87 43.16 42.5 42.81 780700 42.81 down down correct
LTAFX.US Altst Strgs Fd A 20210211 0 5.73 5.73 5.73 5.73 0 5.6374
LTBR.US Lightbridge Corporation 20210211 0 9.28 10.1 9.1 9.93 543200 9.93 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210211 0 5.48 5.48 5.48 5.48 0 5.3822
LTCH.US Latch Inc 20210211 0 16.38 16.47 15.65 16.04 919632 16.04 down down correct
LTCHW.US Latch Inc 20210211 0 4.04 4.39 3.95 4.185 76000 4.185 up down incorrect
LTIFX.US LTIFX 20210211 0 5.77 5.77 5.77 5.77 0 5.77
LTRN.US Lantern Pharma Inc 20210211 0 18.99 18.99 18 18.61 113200 18.61 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210211 0 5.21 5.41 5.13 5.2 739169 5.2 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210211 0 29.51 29.51 29.51 29.51 700 29.51
LTRX.US Lantronix Inc 20210211 0 5.17 5.17 4.9 4.97 265400 4.97 down down correct
LULU.US Lululemon Athletica Inc 20210211 0 344.72 347 340.86 345.89 950421 345.89 up up correct
LUMO.US Lumos Pharma Inc 20210211 0 17.95 18.32 17.27 17.27 13000 17.27 down down correct
LUNA.US Luna Innovations Incorporated 20210211 0 12.02 12.09 11.58 11.81 167600 11.81 down down correct
LUNG.US Pulmonx Corporation 20210211 0 58.13 60.63 57.51 59.45 107200 59.45 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210211 0 12.07 12.5 11.38 11.66 597300 11.66 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210211 0 13.76 13.76 12.51 12.8 218600 12.8 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210211 0 3.42 3.65 2.9 3.6 57506 3.6 up up correct
LVO.US LiveOne Inc 20210211 0 4.76 5.17 4.23 4.47 3667900 4.47 down down correct
LVOX.US LiveVox Holding Inc 20210211 0 10.15 10.18 10.14 10.18 531600 10.18 up down incorrect
LWAY.US Lifeway Foods Inc 20210211 0 6.57 6.7 6.56 6.61 24000 6.61 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210211 0 1.81 1.83 1.7 1.7 213800 1.7 down down correct
LX.US LexinFintech Holdings Ltd 20210211 0 11.82 12.67 11.35 12.31 3435823 12.31 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210211 0 8.1 8.2 8.1 8.2 1000 8.2 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210211 0 8.42 8.47 7.91 8.01 1774500 8.01 down down correct
LYFT.US Lyft Inc 20210211 0 55.76 57.6 55.4 57.07 10475000 57.07 up up correct
LYL.US Dragon Victory International Limited 20210211 0 2.57 3.09 2.57 2.81 1066800 2.81 up up correct
LYRA.US Lyra Therapeutics Inc 20210211 0 14 14.68 12.62 13.19 2551700 13.19 down down correct
LYTS.US LSI Industries Inc 20210211 0 9.8 9.915 9.4 9.63 103281 9.4574 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210211 0 9.45 9.45 7.72 8.06 288700 8.06 down down correct
MACU.US Mallard Acquisition Corp 20210211 0 10.39 10.4 10.3 10.4 1700 10.4 up up correct
MACUU.US Mallard Acquisition Corp 20210211 0 11.45 11.45 11.45 11.45 0 11.45
MACUW.US Mallard Acquisition Corp 20210211 0 0.8501 0.87 0.837 0.8456 36619 0.8456 down down correct
MANH.US Manhattan Associates Inc 20210211 0 142.92 146.5 142.18 144.14 558939 144.14 up up correct
MANT.US ManTech International Corporation 20210211 0 85.95 87.41 85.95 86.48 222154 84.8067 up down incorrect
MAPS.US WM Technology Inc 20210211 0 26.285 26.746 24.55 25.83 1957300 25.83 down down correct
MAPSW.US WM Technology Inc 20210211 0 11.15 11.9 10.42 11.75 150199 11.75 up up correct
MAR.US Marriott International Inc 20210211 0 127.56 128.74 125.03 126.65 1929388 126.65 down down correct
MARA.US Marathon Digital Holdings Inc 20210211 0 38.3 41 36 37.27 38000200 37.27 down down correct
MARK.US Remark Holdings Inc 20210211 0 4.35 4.39 3.96 4.25 3681200 4.25 down down correct
MARPS.US Marine Petroleum Trust 20210211 0 6.26 6.41 5.6 5.8 86553 5.5324 down down correct
MASI.US Masimo Corporation 20210211 0 269.34 271.09 266.67 270.79 245766 270.79 up up correct
MASS.US 908 Devices Inc 20210211 0 68.5 70.9 66.37 70.65 131800 70.65 up up correct
MAT.US Mattel Inc 20210211 0 18.55 18.865 17.91 18.09 4479265 18.09 down down correct
MATW.US Matthews International Corporation 20210211 0 33.63 34.24 33.07 33.84 107629 33.455 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210211 0 55 55 48.42 50.6 511300 50.6 down down correct
MAYS.US J.W. Mays Inc 20210211 0 28.45 28.45 28.45 28.45 0 28.45
MBCN.US Middlefield Banc Corp 20210211 0 22.095 22.72 22.005 22.15 13763 21.5174 up up correct
MBII.US Marrone Bio Innovations Inc 20210211 0 2.64 2.73 2.46 2.65 1193600 2.65 up up correct
MBIN.US Merchants Bancorp 20210211 0 32.83 32.92 31.79 32.08 40638 31.8017 down down correct
MBINO.US Merchants Bancorp 20210211 0 25.86 26.22 25.76 25.77 13500 24.3471 down down correct
MBINP.US Merchants Bancorp 20210211 0 26.85 27.065 26.76 27.05 4900 25.3783 up up correct
MBIO.US Mustang Bio Inc 20210211 0 4.64 4.7 4.33 4.41 3029300 4.41 down down correct
MBNKP.US Medallion Bank 20210211 0 23.64 24 23.64 23.76 3200 22.0117 up up correct
MBOT.US Microbot Medical Inc 20210211 0 9.43 9.6 9.11 9.18 110600 9.18 down down correct
MBRX.US Moleculin Biotech Inc 20210211 0 5.54 5.59 5.07 5.36 2684815 5.36 down down correct
MBUU.US Malibu Boats Inc 20210211 0 79.83 80.165 75.81 76.97 347421 76.97 down down correct
MBWM.US Mercantile Bank Corporation 20210211 0 29.75 29.805 28.83 29.14 23256 28.0818 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210211 0 10.65 10.65 10.5 10.5 6100 10.5 down down correct
MCBC.US Macatawa Bank Corporation 20210211 0 8.72 8.79 8.48 8.55 28262 8.322 down down correct
MCBS.US MetroCity Bankshares Inc 20210211 0 14.85 14.88 14.6 14.78 18600 14.6877 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210211 0 11.48 11.48 11.48 11.48 0 10.8641
MCFE.US McAfee Corp 20210211 0 20.81 21.12 20.08 21.12 415900 17.8188 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210211 0 31.88 31.88 27.82 28.08 231900 28.08 down down correct
MCHP.US Microchip Technology Incorporated 20210211 0 152.52 157.78 151.64 157.63 3829372 77.9404 up up correct
MCHX.US Marchex Inc 20210211 0 3.07 3.12 2.91 2.99 73200 2.99 down down correct
MCMJ.US Merida Merger Corp. I 20210211 0 11.05 11.22 10.53 10.64 177900 10.64 down down correct
MCMJW.US Merida Merger Corp. I 20210211 0 2.79 2.8 2.25 2.4999 70706 2.4999 down down correct
MCRB.US Seres Therapeutics Inc 20210211 0 26.58 26.95 25.065 26.06 822961 26.06 down down correct
MCRI.US Monarch Casino & Resort Inc 20210211 0 57.05 58.0481 55.82 56.5 88702 56.5 down down correct
MDB.US MongoDB Inc 20210211 0 421.54 425 413.55 418.16 331000 418.16 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210211 0 122.73 123.39 118.29 120.82 357800 120.82 down down correct
MDGS.US Medigus Ltd 20210211 0 3.55 3.6 3.27 3.38 2332100 3.38 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210211 0 1.1001 1.2 1.1 1.1 9743 1.1 down down correct
MDIA.US MediaCo Holding Inc 20210211 0 3.9 3.94 3.56 3.64 114000 3.64 down down correct
MDJH.US MDJM Ltd 20210211 0 4.62 4.654 4.395 4.45 15500 4.45 down down correct
MDLZ.US Mondelez International Inc 20210211 0 55.11 55.75 55.05 55.68 7487110 54.4949 up up correct
MDNA.US Medicenna Therapeutics Corp 20210211 0 4.05 4.17 3.94 4.11 189100 4.11 up up correct
MDRR.US Medalist Diversified REIT Inc 20210211 0 2.85 2.85 2.52 2.6 473664 2.5175 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210211 0 20.17 20.17 20.17 20.17 0 18.9398
MDRX.US Allscripts Healthcare Solutions Inc 20210211 0 17.75 17.75 16.71 17.13 4424542 17.13 down down correct
MDVL.US Medavail Holdings Inc 20210211 0 14 14.45 13.78 14.36 139000 14.36 up up correct
MDWD.US MediWound Ltd 20210211 0 5.96 5.99 5.42 5.67 328990 5.67 down down correct
MDWT.US Midwest Holding Inc 20210211 0 53 54 53 53.1 6900 53.1 up up correct
MDXG.US MiMedx Group Inc 20210211 0 10.2 10.2794 9.63 10.18 606594 10.18 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210211 0 14.39 15.16 14 14.84 4095289 14.84 up up correct
MEDP.US Medpace Holdings Inc 20210211 0 165.88 173.95 163.5 167.35 402000 167.35 up up correct
MEDS.US TRxADE HEALTH Inc 20210211 0 7.42 7.56 7.1 7.31 73300 7.31 down down correct
MEIP.US MEI Pharma Inc 20210211 0 4.1 4.24 4 4.15 1175300 4.15 up up correct
MELI.US MercadoLibre Inc 20210211 0 1934.99 1955 1908.8 1942.25 376591 1942.25 up up correct
MEOH.US Methanex Corporation 20210211 0 40.04 40.29 38.12 38.71 440937 38.3886 down down correct
MERC.US Mercer International Inc 20210211 0 13.4 13.73 13.17 13.72 295890 13.435 up up correct
MESA.US Mesa Air Group Inc 20210211 0 9.1 10.78 9.01 10.02 4230300 10.02 up up correct
MESO.US Mesoblast Limited 20210211 0 11.46 11.69 10.42 10.95 1934600 10.95 down down correct
METC.US Ramaco Resources Inc 20210211 0 3.36 3.75 3.35 3.71 150100 3.71 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20210211 0 2.79 2.93 2.7 2.73 1900800 2.73 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210211 0 0.6675 0.6675 0.5001 0.5258 31974 0.5258 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20210211 0 4.58 5.35 4.5 4.96 819600 4.96 up up correct
MFIN.US Medallion Financial Corp 20210211 0 6.55 6.69 6.32 6.36 17046 6.36 down down correct
MGEE.US MGE Energy Inc 20210211 0 66 66.28 65.1201 65.92 61242 64.574 down down correct
MGI.US MoneyGram International Inc 20210211 0 9.08 9.53 8.67 8.94 3993700 8.94 down down correct
MGIC.US Magic Software Enterprises Ltd 20210211 0 17.48 17.52 17.06 17.38 37166 16.9653 down down correct
MGLN.US Magellan Health Inc 20210211 0 93.66 93.9 92.97 93.24 333159 93.24 down down correct
MGNI.US Magnite Inc 20210211 0 59 62.49 57.65 61.8 4763196 61.8 up up correct
MGNX.US MacroGenics Inc 20210211 0 21.81 21.94 20.51 20.81 715500 20.81 down up incorrect
MGPI.US MGP Ingredients Inc 20210211 0 66.04 66.76 64.76 66.1 97614 65.6314 up up correct
MGRC.US McGrath RentCorp 20210211 0 79.76 80.41 79 80.01 153242 78.6882 up up correct
MGTA.US Magenta Therapeutics Inc 20210211 0 11.12 11.3 10.24 10.8 372600 10.8 down down correct
MGTX.US MeiraGTx Holdings plc 20210211 0 15.84 16.107 15.32 15.6 56500 15.6 down down correct
MGYR.US Magyar Bancorp Inc 20210211 0 10.51 10.55 10.51 10.51 1494 8.5175
MHLD.US Maiden Holdings Ltd 20210211 0 2.68 2.7 2.6 2.63 157000 2.63 down up incorrect
MICT.US MICT Inc 20210211 0 2.57 2.573 2.3 2.32 2035500 2.32 down down correct
MIDD.US The Middleby Corporation 20210211 0 135.64 137.24 132.34 133.43 699444 133.43 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210211 0 0.75 0.8 0.7 0.8 264814 0.8 up up correct
MILE.US Metromile Inc 20210211 0 17.5 17.985 16.55 17.4 1677200 17.4 down up incorrect
MILEW.US Metromile Inc 20210211 0 4.8 4.9 4.5 4.76 425723 4.76 down down correct
MIME.US Mimecast Limited 20210211 0 43.95 44.015 42.88 42.89 486500 42.89 down up incorrect
MIND.US MIND Technology Inc 20210211 0 2.74 2.89 2.55 2.59 476100 2.59 down down correct
MINDP.US MIND Technology Inc 20210211 0 22.7 22.98 22.7 22.8033 5360 21.3205 up up correct
MINM.US Minim Inc. Common Stock 20210211 0 3.33 3.58 3.33 3.4 5400 3.4 up up correct
MIR.US WT 20210211 0 3.7 3.7501 3.5 3.59 181026 3.59 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210211 0 21.33 21.6 20.33 20.53 107200 20.53 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210211 0 8.56 8.63 7.96 8.15 93200 8.15 down down correct
MITK.US Mitek Systems Inc 20210211 0 16.54 17.22 16.35 16.61 1155700 16.61 up up correct
MITO.US Stealth BioTherapeutics Corp 20210211 0 2.28 2.28 2.15 2.18 556300 2.18 down down correct
MKD.US Molecular Data Inc 20210211 0 1.45 1.55 1.4 1.49 5313300 1.49 up up correct
MKSI.US MKS Instruments Inc 20210211 0 152.71 163.06 152.43 162.85 931863 162.2052 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210211 0 10.92 11.04 10.9 10.97 173163 10.97 up up correct
MKTX.US MarketAxess Holdings Inc 20210211 0 557.97 560.6 541.35 545.72 197737 543.2729 down up incorrect
MKTY.US Mechanical Technology Incorporated 20210211 0 5.03 5.28 4.9 5.25 17400 5.25 up up correct
MLAB.US Mesa Laboratories Inc 20210211 0 280.34 284 279.98 283.69 31751 283.032 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210211 0 10.16 10.25 10.15 10.15 92800 10.15 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210211 0 10.97 11 10.86 10.92 59500 10.92 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20210211 0 1.43 1.6399 1.35 1.62 40101 1.62 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210211 0 17.6 17.81 17.59 17.66 803711 17.66 up down incorrect
MLHR.US Herman Miller Inc 20210211 0 38.71 39.35 37.5 38.04 284874 37.5478 down down correct
MLKN.US MillerKnoll Inc 20210211 0 38.71 39.35 37.5 38.04 284874 37.38 down down correct
MLVF.US Malvern Bancorp Inc 20210211 0 16.4 16.4 16.15 16.15 1800 16.15 down down correct
MMAT.US Meta Materials Inc 20210211 0 4.82 5.3 4.44 4.52 20232350 4.52 down down correct
MMLP.US Martin Midstream Partners L.P 20210211 0 2.34 2.5 2.32 2.44 270607 2.4265 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210211 0 1.885 1.96 1.885 1.96 26400 1.96 up down incorrect
MMSI.US Merit Medical Systems Inc 20210211 0 60.32 61.08 59.59 60.99 385587 60.99 up up correct
MMYT.US MakeMyTrip Limited 20210211 0 31.48 31.48 29.805 30.27 200630 30.27 down down correct
MNDO.US MIND C.T.I. Ltd 20210211 0 2.77 2.8 2.749 2.78 55836 2.5513 up down incorrect
MNDT.US Mandiant Inc. 20210211 0 21.32 21.773 20.9301 21.25 2703067 21.25 down down correct
MNKD.US MannKind Corporation 20210211 0 5.55 5.58 5.12 5.43 5205000 5.43 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210211 0 3.55 4.18 3.5 3.88 13068654 3.88 up down incorrect
MNOV.US MediciNova Inc 20210211 0 6.3 6.41 6.16 6.38 181400 6.38 up up correct
MNPR.US Monopar Therapeutics Inc 20210211 0 15.95 17.01 9.6 10.6 8329700 10.6 down down correct
MNRO.US Monro Inc 20210211 0 61.34 62.33 60.24 62.16 319450 61.1526 up down incorrect
MNSB.US MainStreet Bancshares Inc 20210211 0 19.12 19.46 18.7 18.97 20600 18.97 down down correct
MNSBP.US MainStreet Bancshares Inc 20210211 0 26.26 26.26 26.26 26.26 0 24.4907
MNST.US Monster Beverage Corporation 20210211 0 90.79 91.01 89.73 89.94 1029077 89.94 down down correct
MNTK.US Montauk Renewables Inc 20210211 0 13 13.48 12.67 13 132700 13
MNTS.US Momentus Inc 20210211 0 26.4012 27.38 24.56 25.7 768780 25.7 down down correct
MNTSW.US Momentus Inc 20210211 0 10.6 11.96 10.07 11.095 178905 11.095 up up correct
MNTV.US Momentive Global Inc 20210211 0 27.82 28.12 27.44 27.48 984000 27.48 down down correct
MNTX.US Manitex International Inc 20210211 0 6.35 7.97 6.35 7.46 172900 7.46 up up correct
MODV.US ModivCare Inc 20210211 0 179.37 184.71 178.22 182.25 97500 182.25 up up correct
MOFG.US MidWestOne Financial Group Inc 20210211 0 28.16 28.7 27.59 27.68 24188 26.8662 down down correct
MOGO.US Mogo Inc 20210211 0 10.21 10.68 8.32 9.35 5050100 9.35 down down correct
MOHO.US ECMOHO Limited 20210211 0 2.97 3.11 2.76 2.96 300400 2.96 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210211 0 27.45 28.7 27.4 28.2 96504 28.2 up up correct
MOMO.US Momo Inc 20210211 0 18.64 19.045 18.11 18.73 7972295 17.9713 up up correct
MONCU.US Monument Circle Acquisition Corp 20210211 0 10.45 10.45 10.38 10.38 273000 10.38 down down correct
MOR.US MorphoSys AG 20210211 0 29.37 29.51 28.95 29.09 69400 29.09 down down correct
MORF.US Morphic Holding Inc 20210211 0 37.56 38.76 37.12 38.21 41800 38.21 up up correct
MORN.US Morningstar Inc 20210211 0 241.01 245.96 241.01 245.63 98216 244.7167 up up correct
MOSY.US MoSys Inc 20210211 0 4.36 5.88 3.66 5.22 3913855 5.22 up up correct
MOTN.US Motion Acquisition Corp 20210211 0 10.62 10.65 10.43 10.58 58000 10.58 down down correct
MOTNU.US Motion Acquisition Corp 20210211 0 11.08 11.21 10.9 10.9 25000 10.9 down up incorrect
MOTNW.US Motion Acquisition Corp 20210211 0 1.86 1.95 1.7 1.7999 13271 1.7999 down down correct
MOTS.US Motus GI Holdings Inc 20210211 0 1.9 1.92 1.7 1.79 4450900 1.79 down down correct
MOXC.US Moxian Inc 20210211 0 2.48 2.68 2.392 2.52 277200 2.52 up down incorrect
MPAA.US Motorcar Parts of America Inc 20210211 0 22.08 22.3 21.1 21.64 144200 21.64 down down correct
MPB.US Mid Penn Bancorp Inc 20210211 0 23.85 24.425 23.55 23.93 15454 23.4262 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210211 0 630 630 630 630 1 630
MPWR.US Monolithic Power Systems Inc 20210211 0 379.83 386 371.02 384.665 10003530 382.4417 up up correct
MRAM.US Everspin Technologies Inc 20210211 0 6.11 7.092 6.06 6.93 485600 6.93 up down incorrect
MRBK.US Meridian Corporation 20210211 0 22.6 22.89 22.55 22.75 18953 21.5313 up up correct
MRCC.US Monroe Capital Corporation 20210211 0 8.74 8.97 8.71 8.97 94496 8.1797 up up correct
MRCY.US Mercury Systems Inc 20210211 0 74.46 75.67 74.15 74.89 361521 74.89 up up correct
MREO.US Mereo BioPharma Group plc 20210211 0 3.12 3.42 2.95 3.4 4504100 3.4 up down incorrect
MRIN.US Marin Software Incorporated 20210211 0 2.75 2.78 2.51 2.54 1751300 2.54 down down correct
MRKR.US Marker Therapeutics Inc 20210211 0 3.38 3.38 3.02 3.06 580100 3.06 down down correct
MRLN.US Marlin Business Services Corp 20210211 0 13.92 14.17 13.58 14.03 25340 13.773 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210211 0 14.33 14.33 13.36 13.36 15200 13.36 down down correct
MRNA.US Moderna Inc 20210211 0 178.29 184.22 176.2 183.44 5464092 183.44 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210211 0 15.25 15.29 14.82 14.99 250500 14.99 down up incorrect
MRSN.US Mersana Therapeutics Inc 20210211 0 23.74 23.74 22.62 22.96 667700 22.96 down down correct
MRTN.US Marten Transport Ltd 20210211 0 17.61 17.61 17.175 17.29 267306 16.6216 down down correct
MRTX.US Mirati Therapeutics Inc 20210211 0 206.86 212.74 204.86 211.23 255300 211.23 up up correct
MRUS.US Merus N.V 20210211 0 23.59 24.99 23.095 23.84 101900 23.84 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20210211 0 34.71 35.17 33.78 34.23 350300 34.23 down up incorrect
MRVL.US Marvell Technology Inc 20210211 0 51.2 52.24 50.83 52.11 8797916 51.9439 up up correct
MSBI.US Midland States Bancorp Inc 20210211 0 21.6 21.7102 20.63 20.75 106655 20.0947 down down correct
MSEX.US Middlesex Water Company 20210211 0 83.05 83.27 80.5 81.47 66904 80.7463 down down correct
MSFDX.US Mlt Strgy Grwt A 20210211 0 12.02 12.02 12.02 12.02 0 11.3752
MSFIX.US The Multi 20210211 0 12.27 12.27 12.27 12.27 0 11.6114
MSFT.US Microsoft Corporation 20210211 0 244.78 245.15 242.15 244.49 15751060 242.4576 down up incorrect
MSFYX.US The Multi 20210211 0 11.66 11.66 11.66 11.66 0 11.0346
MSGM.US Motorsport Games Inc 20210211 0 29.79 31 29.5 30.01 54800 30.01 up up correct
MSTR.US MicroStrategy Incorporated 20210211 0 1137.2 1139.92 977.02 1009.94 1613156 1009.94 down up incorrect
MSVB.US Mid 20210211 0 15.95 15.95 15.95 15.95 238 15.8161
MTAC.US MedTech Acquisition Corporation 20210211 0 10.7 10.7 10.24 10.48 58200 10.48 down down correct
MTACU.US MedTech Acquisition Corporation 20210211 0 11.22 11.25 11.06 11.105 43137 11.105 down down correct
MTACW.US MedTech Acquisition Corporation 20210211 0 2.63 2.63 2.5 2.6 9800 2.6 down down correct
MTBC.US CareCloud Inc 20210211 0 11.88 11.99 10.76 10.85 294800 10.85 down down correct
MTBCP.US CareCloud Inc 20210211 0 26.95 27 26.86 26.93 14943 24.6722 down down correct
MTC.US Mmtec Inc 20210211 0 2.7 3 2.65 2.83 768400 2.83 up up correct
MTCH.US Match Group Inc 20210211 0 171.02 174.68 167.2 172.13 4891971 172.13 up up correct
MTCR.US Metacrine Inc 20210211 0 10.18 10.38 9.99 10.22 26400 10.22 up down incorrect
MTEM.US Molecular Templates Inc 20210211 0 14.38 15.19 13.16 13.93 980000 13.93 down down correct
MTEX.US Mannatech Incorporated 20210211 0 18.305 18.305 18.15 18.15 669 16.9907 down down correct
MTLS.US Materialise NV 20210211 0 77.56 82.74 75.65 77.61 373645 77.61 up up correct
MTP.US Midatech Pharma plc 20210211 0 3.09 3.11 2.76 2.84 843400 2.84 down down correct
MTRX.US Matrix Service Company 20210211 0 13.06 13.23 12.52 13.05 223751 13.05 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210211 0 66.613 68.76 65.62 67.61 553142 67.61 up up correct
MTTR.US Matterport Inc 20210211 0 17.58 17.59 16.1 16.61 2021600 16.61 down down correct
MTTRW.US Matterport Inc 20210211 0 4.6 4.6 4.16 4.435 241049 4.435 down up incorrect
MU.US Micron Technology Inc 20210211 0 84.4 86.64 84 86.48 18750428 86.2673 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210211 0 10.29 10.3 10.21 10.28 66900 10.28 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210211 0 10.69 10.81 10.69 10.75 30200 10.75 up down incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20210211 0 1.24 1.24 1.16 1.2 47300 1.2 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210211 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210211 0 14.59 14.78 13.4 14.05 411700 14.05 down down correct
MVBF.US MVB Financial Corp 20210211 0 24.19 25.1636 23.82 23.83 33983 23.5203 down up incorrect
MVIS.US MicroVision Inc 20210211 0 19.68 21.75 17 18.31 43501500 18.31 down down correct
MVST.US Microvast Holdings Inc 20210211 0 19.5 19.61 18.4 18.88 2324900 18.88 down down correct
MYFW.US First Western Financial Inc 20210211 0 18.75 18.75 18.43 18.6 11900 18.6 down down correct
MYGN.US Myriad Genetics Inc 20210211 0 28.26 30.18 28.26 30.14 872595 30.14 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210211 0 4.5 4.77 3.4 3.69 4858818 7.38 down down correct
MYPS.US Playstudios Inc 20210211 0 11.22 11.23 10.9 11 450200 11 down up incorrect
MYPSW.US MYPSW 20210211 0 2.7 2.801 2.66 2.73 163400 2.73 up up correct
MYRG.US MYR Group Inc 20210211 0 60.25 60.995 58.97 59.86 80204 59.86 down down correct
MYSZ.US My Size Inc 20210211 0 1.74 2 1.66 1.84 1409500 1.84 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210211 0 10.6 10.6 10.52 10.54 9600 10.54 down down correct
NAII.US Natural Alternatives International Inc 20210211 0 17.66 18.5 17.55 17.66 119800 17.66
NAKD.US Naked Brand Group Limited 20210211 0 1.85 2.18 1.38 1.56 31808350 23.4 down down correct
NAOV.US NanoVibronix Inc 20210211 0 1.63 1.67 1.44 1.48 5440600 1.48 down down correct
NARI.US Inari Medical Inc 20210211 0 113.4 115.44 112.32 113.05 414000 113.05 down down correct
NATH.US Nathan's Famous Inc 20210211 0 61.47 62.99 60.4745 60.96 6115 59.6574 down down correct
NATI.US National Instruments Corporation 20210211 0 45.19 46.59 44.88 46.58 938954 45.6928 up up correct
NATR.US Nature's Sunshine Products Inc 20210211 0 17.59 18.09 17.39 17.92 99451 16.9713 up up correct
NAUT.US Nautilus Biotechnology Inc 20210211 0 19.3 20.31 17.27 18.37 625910 18.37 down down correct
NAVI.US Navient Corporation 20210211 0 12.46 12.55 12.09 12.29 1269554 11.8503 down down correct
NBEV.US NewAge Inc 20210211 0 4.24 4.31 3.79 3.91 4267400 3.91 down down correct
NBIX.US Neurocrine Biosciences Inc 20210211 0 119.02 119.21 114.66 115.41 593755 115.41 down down correct
NBN.US Northeast Bank 20210211 0 28.51 29.38 28.205 28.36 37368 28.3335 down down correct
NBRV.US Nabriva Therapeutics plc 20210211 0 3.34 3.34 2.97 3.2 1394049 3.2 down down correct
NBSE.US NeuBase Therapeutics Inc 20210211 0 11.53 11.68 11.07 11.13 168775 11.13 down up incorrect
NBTB.US NBT Bancorp Inc 20210211 0 35.45 35.88 34.91 35.48 176894 34.4435 up down incorrect
NBTX.US Nanobiotix S.A 20210211 0 18.2 18.29 17.58 17.61 15600 17.61 down down correct
NCBS.US Nicolet Bankshares Inc 20210211 0 72.9 73.75 72.76 73.21 23400 73.21 up up correct
NCMI.US National CineMedia Inc 20210211 0 4.18 4.26 4.07 4.12 317401 3.9025 down down correct
NCNA.US NuCana plc 20210211 0 6.16 6.24 5.9 5.97 284500 5.97 down up incorrect
NCNO.US nCino Inc 20210211 0 79.18 79.95 77.44 78.67 778800 78.67 down down correct
NCSM.US NCS Multistage Holdings Inc 20210211 0 37.32 37.32 37.32 37.32 300 37.32
NCTY.US The9 Limited 20210211 0 39.16 43.36 32 37.12 1970600 37.12 down down correct
NDAQ.US Nasdaq Inc 20210211 0 143.04 143.24 141.6 142.37 466100 140.6668 down down correct
NDLS.US Noodles & Company 20210211 0 9.66 9.8647 9.5 9.78 314436 9.78 up up correct
NDRA.US ENDRA Life Sciences Inc 20210211 0 2.35 2.39 2.22 2.28 1494700 2.28 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210211 0 0.58 0.63 0.5002 0.53 61676 0.53 down down correct
NDSN.US Nordson Corporation 20210211 0 189.62 191.5 187.005 189.14 373333 187.5795 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210211 0 14.4 14.59 14.4 14.59 7614 10.7515 up up correct
NEE.US PQ 20210211 0 54.85 54.85 54.1 54.19 25524 51.7529 down down correct
NEGG.US Newegg Commerce Inc 20210211 0 9 9.2 8.2 8.32 636400 8.32 down down correct
NEO.US NeoGenomics Inc 20210211 0 58.68 59.265 57.81 58.55 580657 58.55 down down correct
NEOG.US Neogen Corporation 20210211 0 87.08 87.87 85.22 87.28 135816 43.64 up up correct
NEON.US Neonode Inc 20210211 0 8.33 8.55 8.25 8.4 44100 8.4 up up correct
NEPH.US Nephros Inc 20210211 0 8.15 8.9 7.88 8.55 22500 8.55 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210211 0 3.14 3.22 2.65 2.84 10665900 2.84 down down correct
NERV.US Minerva Neurosciences Inc 20210211 0 3.43 3.66 3.4 3.55 552400 3.55 up up correct
NESR.US National Energy Services Reunited Corp 20210211 0 12.16 12.29 11.98 12.02 87700 12.02 down up incorrect
NESRW.US NESRW 20210211 0 1.9 2.245 1.9 2.245 1942 2.245 up up correct
NETE.US Net Element Inc 20210211 0 14.59 14.78 13.4 14.05 411400 14.05 down down correct
NEWT.US Newtek Business Services Corp 20210211 0 21.87 21.89 21.54 21.58 85672 19.4415 down down correct
NEXI.US NexImmune Inc 20210211 0 17 17 17 17 0 17
NEXT.US NextDecade Corporation 20210211 0 2.53 2.58 2.35 2.45 537800 2.45 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210211 0 13.48 13.61 13.25 13.49 130308 13.1862 up up correct
NFE.US New Fortress Energy Inc 20210211 0 51.27 52.11 50.25 51.9 332529 51.2941 up down incorrect
NFLX.US Netflix Inc 20210211 0 564.442 565.93 554.22 557.59 2730587 557.59 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210211 0 28.59 30.745 28.28 29.01 357600 29.01 up up correct
NGMS.US NeoGames S.A 20210211 0 29.055 29.16 27.8 28.1 58400 28.1 down down correct
NH.US NantHealth Inc 20210211 0 5.07 5.125 4.751 4.8 392100 4.8 down up incorrect
NHTC.US Natural Health Trends Corp 20210211 0 7.5 7.59 7.0343 7.14 74740 6.4441 down down correct
NICE.US NICE Ltd 20210211 0 279.82 281.79 274.14 274.15 223800 274.15 down down correct
NICHX.US NICHX 20210211 0 26.85 26.85 26.85 26.85 0 26.0521
NICK.US Nicholas Financial Inc 20210211 0 10.7 10.85 10.61 10.69 16600 10.69 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210211 0 20.43 20.65 19.33 19.52 52400 19.52 down down correct
NIU.US Niu Technologies 20210211 0 45.76 49.17 44.76 47.62 1817300 47.62 up up correct
NK.US NantKwest Inc 20210211 0 26.35 27.38 25.21 26.04 807100 26.04 down up incorrect
NKLA.US Nikola Corporation 20210211 0 23.06 23.44 22.06 22.62 7151800 22.62 down down correct
NKSH.US National Bankshares Inc 20210211 0 32.01 32.2799 32.01 32.25 9888 31.0197 up up correct
NKTR.US Nektar Therapeutics 20210211 0 23.26 23.32 22.42 22.75 903000 22.75 down up incorrect
NKTX.US Nkarta Inc 20210211 0 54.22 56.98 50.8 51.97 595500 51.97 down down correct
NLOK.US NortonLifeLock Inc 20210211 0 21.73 21.79 21.205 21.285 5275188 20.8566 down up incorrect
NLSP.US NLS Pharmaceutics AG 20210211 0 3.08 3.74 3.07 3.53 810096 3.53 up up correct
NLSPW.US NLS Pharmaceutics AG 20210211 0 0.8001 1 0.8001 0.9 126377 0.9 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210211 0 13.5 13.874 12.61 12.79 250000 12.79 down down correct
NMFC.US New Mountain Finance Corporation 20210211 0 12.11 12.47 12.05 12.25 619347 11.1972 up up correct
NMIH.US NMI Holdings Inc 20210211 0 22.94 23.33 22.52 22.75 1421995 22.75 down down correct
NMMC.US North Mountain Merger Corp 20210211 0 11.33 11.33 10.7 11.14 3100 11.14 down down correct
NMMCU.US North Mountain Merger Corp 20210211 0 11.16 11.16 11.16 11.16 0 11.16
NMMCW.US North Mountain Merger Corp 20210211 0 1.81 1.88 1.81 1.87 16400 1.87 up down incorrect
NMRD.US Nemaura Medical Inc 20210211 0 9.625 9.625 7.69 8.14 469200 8.14 down down correct
NMRK.US Newmark Group Inc 20210211 0 8.6 9.04 8.52 8.74 911623 8.7128 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210211 0 3.75 3.8 3.12 3.4 146100 3.4 down down correct
NMTR.US 9 Meters Biopharma Inc 20210211 0 1.97 2.05 1.84 1.9 10515000 1.9 down up incorrect
NNBR.US NN Inc 20210211 0 6.99 7.05 6.71 6.92 98031 6.92 down up incorrect
NNDM.US Nano Dimension Ltd 20210211 0 15.851 16.1 14.55 15.47 16801400 15.47 down down correct
NNOX.US Nano 20210211 0 69.75 73.49 63.5 64.49 6158100 64.49 down down correct
NOAC.US Natural Order Acquisition Corp 20210211 0 11.08 11.29 11.05 11.17 38700 11.17 up up correct
NOACU.US Natural Order Acquisition Corp 20210211 0 13.23 13.32 12.8 12.81 24909 12.81 down down correct
NOACW.US Natural Order Acquisition Corp 20210211 0 1.9 1.95 1.845 1.85 141300 1.85 down down correct
NODK.US NI Holdings Inc 20210211 0 17.48 17.74 17.412 17.64 3700 17.64 up up correct
NOTV.US Inotiv Inc 20210211 0 15.5 15.5 14.01 14.93 187980 14.93 down down correct
NOVN.US Novan Inc 20210211 0 2.091 2.31 2.02 2.15 2463953 21.5 up up correct
NOVT.US Novanta Inc 20210211 0 140.09 143.01 138.62 142.93 112867 142.93 up down incorrect
NPA.US New Providence Acquisition Corp 20210211 0 21.9 22 19.55 20.9 2094600 20.9 down down correct
NRACU.US Noble Rock Acquisition Corporation 20210211 0 10.42 10.48 10.3 10.36 37200 10.36 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210211 0 5.78 5.84 5.36 5.53 362100 5.53 down down correct
NRC.US National Research Corporation 20210211 0 50.87 51.99 50 51.63 34772 51.0808 up up correct
NRIM.US Northrim BanCorp Inc 20210211 0 35.55 35.6686 34.975 35.06 15909 33.8805 down down correct
NRIX.US Nurix Therapeutics Inc 20210211 0 38.13 40.5 38.09 38.97 367500 38.97 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210211 0 16.22 16.22 16.22 16.22 0 15.1866
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210211 0 16.39 16.39 16.39 16.39 0 15.4545
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210211 0 16.38 16.38 16.38 16.38 0 15.3168
NRXP.US NRx Pharmaceuticals Inc 20210211 0 39.34 40.95 37.05 38 42700 38 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210211 0 8.51 9.1 8.08 8.305 117982 8.305 down up incorrect
NSIT.US Insight Enterprises Inc 20210211 0 85.22 88.7 83.5 85.95 320707 85.95 up up correct
NSPR.US InspireMD Inc 20210211 0 19.2 22.2 18.75 19.65 2295567 19.65 up up correct
NSSC.US Napco Security Technologies Inc 20210211 0 30.21 31.3 29.98 31.08 177700 31.08 up down incorrect
NSTG.US NanoString Technologies Inc 20210211 0 78.2 79.63 76.52 78.11 284418 78.11 down down correct
NSYS.US Nortech Systems Incorporated 20210211 0 8.39 8.39 7.6 7.97 19600 7.97 down down correct
NTAP.US NetApp Inc 20210211 0 69.585 69.84 68.27 69.16 1294203 67.9143 down down correct
NTCT.US NetScout Systems Inc 20210211 0 30.87 31.2 30.41 30.96 307141 30.96 up up correct
NTES.US NetEase Inc 20210211 0 132.36 134.33 131.89 132.47 979248 131.4324 up up correct
NTGR.US NETGEAR Inc 20210211 0 42.29 42.69 41.79 42.54 412161 42.54 up up correct
NTIC.US Northern Technologies International Corporation 20210211 0 14.53 14.93 14.45 14.64 26313 14.4639 up up correct
NTLA.US Intellia Therapeutics Inc 20210211 0 71.54 72.8 67.71 68.92 1015300 68.92 down down correct
NTNX.US Nutanix Inc 20210211 0 35.11 35.58 34.53 35.07 1282200 35.07 down down correct
NTRA.US Natera Inc 20210211 0 120.07 121.54 116.118 117.74 933900 117.74 down down correct
NTRB.US Nutriband Inc. Common Stock 20210211 0 28 29 27 29 1064 29 up down incorrect
NTRS.US Northern Trust Corporation 20210211 0 96.68 98.09 95.91 96.99 575889 94.6078 up up correct
NTRSO.US Northern Trust Corporation 20210211 0 27.26 27.36 27.05 27.1 27000 25.9466 down down correct
NTUS.US Natus Medical Incorporated 20210211 0 26.84 27 26.11 26.76 95353 26.76 down down correct
NTWK.US NetSol Technologies Inc 20210211 0 4.7 4.78 4.53 4.6 36500 4.6 down down correct
NUAN.US Nuance Communications Inc 20210211 0 49.85 49.85 48.43 49.27 1383381 49.27 down down correct
NURO.US NeuroMetrix Inc 20210211 0 4.54 4.59 4.32 4.33 120400 4.33 down down correct
NUVA.US NuVasive Inc 20210211 0 59.93 60.51 57.935 58.65 1013395 58.65 down down correct
NUWE.US Nuwellis Inc 20210211 0 9.8 9.9805 9.2596 9.37 132911 9.37 down down correct
NUZE.US NuZee Inc 20210211 0 8.49 8.49 8.13 8.34 26800 8.34 down down correct
NVAX.US Novavax Inc 20210211 0 304.7024 305.9799 292 298.26 1816461 298.26 down down correct
NVCN.US Neovasc Inc 20210211 0 2.03 2.08 1.85 2.02 32442100 2.02 down down correct
NVCR.US NovoCure Limited 20210211 0 188 189.41 180.785 183.08 465100 183.08 down down correct
NVDA.US NVIDIA Corporation 20210211 0 599.21 610.89 597 610.03 11270693 152.3744 up down incorrect
NVEC.US NVE Corporation 20210211 0 66.875 66.875 64.67 66.49 23840 63.7961 down down correct
NVEE.US NV5 Global Inc 20210211 0 101.99 103 98.21 99.45 49615 99.45 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210211 0 59.254 59.254 59.254 59.254 300 59.254
NVFY.US Nova LifeStyle Inc 20210211 0 3.21 3.43 3.05 3.17 114764 3.17 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210211 0 1.62 1.65 1.55 1.59 4337600 1.59 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210211 0 78.84 81.85 78.84 81.65 97950 81.65 up up correct
NVNO.US enVVeno Medical Corp 20210211 0 7.7 7.75 7.26 7.68 2495900 7.68 down down correct
NVNOW.US enVVeno Medical Corporation 20210211 0 0.436 0.485 0.41 0.45 137500 0.45 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20210211 0 3.51 3.85 3.25 3.85 8836 3.85 up up correct
NWBI.US Northwest Bancshares Inc 20210211 0 13.59 13.705 13.34 13.44 611976 12.8689 down down correct
NWE.US NorthWestern Corporation 20210211 0 57.75 57.86 56.81 57.47 311471 55.178 down down correct
NWFL.US Norwood Financial Corp 20210211 0 24.99 25.13 24.73 25.12 7296 24.3657 up up correct
NWL.US Newell Brands Inc 20210211 0 26.18 26.38 25.79 26.05 4578580 25.104 down down correct
NWLI.US National Western Life Group Inc 20210211 0 201.8 201.8 198.1 198.1 2194 197.7769 down down correct
NWPX.US Northwest Pipe Company 20210211 0 31.83 32.48 31.25 31.91 30900 31.91 up up correct
NWS.US News Corporation 20210211 0 22.67 23.01 22.51 22.97 601609 22.7703 up up correct
NWSA.US News Corporation 20210211 0 22.6 23.08 22.5 23.04 2715899 22.8469 up up correct
NXGN.US NextGen Healthcare Inc 20210211 0 19.98 19.98 18.85 19.09 343079 19.09 down down correct
NXPI.US NXP Semiconductors N.V 20210211 0 188.4 194.7566 188.4 194 2611688 191.8871 up down incorrect
NXST.US Nexstar Media Group Inc 20210211 0 124.69 126.84 124.01 126.69 242013 124.9795 up up correct
NXTC.US NextCure Inc 20210211 0 13.96 14.4 13.37 13.88 250300 13.88 down down correct
NXTD.US Nxt 20210211 0 2.02 2.49 1.94 2.18 54146342 21.8 up up correct
NXTP.US Nextplay Technologies Inc 20210211 0 2.87 2.91 2.56 2.69 377400 2.69 down down correct
NYMT.US New York Mortgage Trust Inc 20210211 0 4.01 4.04 3.925 4.02 2672113 3.661 up up correct
NYMTM.US New York Mortgage Trust Inc 20210211 0 23.9 24 23.66 23.9 27534 22.1221
NYMTN.US New York Mortgage Trust Inc 20210211 0 23.81 24 23.81 24 29830 22.1942 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20210211 0 24.22 24.22 24.1 24.1101 4111 22.7518 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210211 0 3.14 3.25 3.04 3.06 243600 3.06 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210211 0 20 21.89 19.8 21.75 28688 21.75 up up correct
OAS.US Oasis Petroleum Inc 20210211 0 49.68 51.855 47.666 49.66 231316 46.9639 down down correct
OBAS.US Optibase Ltd 20210211 0 11.3 11.3 11.3 11.3 400 11.3
OBCI.US Ocean Bio 20210211 0 13.15 13.4 12.4 12.4 46785 12.262 down down correct
OBLG.US Oblong Inc 20210211 0 5.4 5.65 5 5.33 349900 5.33 down up incorrect
OBNK.US Origin Bancorp Inc 20210211 0 32.39 32.94 31.45 31.96 50008 31.6718 down down correct
OBSV.US ObsEva SA 20210211 0 4.19 4.19 3.82 3.88 2834000 3.88 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210211 0 28 28 28 28 0 27.3267
OCAXU.US OCA Acquisition Corp 20210211 0 10.54 10.54 10.43 10.46 4500 10.46 down up incorrect
OCC.US Optical Cable Corporation 20210211 0 3.7 3.79 3.57 3.62 26600 3.62 down down correct
OCCI.US OFS Credit Company Inc 20210211 0 13.58 13.6 13.49 13.6 34989 11.6894 up up correct
OCCIP.US OFS Credit Company Inc 20210211 0 25.08 25.1 25 25 2109 23.623 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210211 0 17.99 18.03 17.7 17.86 910400 17.86 down down correct
OCFC.US OceanFirst Financial Corp 20210211 0 20.31 20.62 20.24 20.54 431087 20.0576 up up correct
OCFCP.US OceanFirst Financial Corp 20210211 0 27.375 27.435 27.375 27.435 6000 26.1835 up up correct
OCG.US Oriental Culture Holding LTD 20210211 0 5 5.3 4.71 4.83 1176200 4.83 down down correct
OCGN.US Ocugen Inc 20210211 0 9.6 13.5 8.92 10.99 123703100 10.99 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210211 0 6.23 6.23 6.1 6.14 1614004 5.6715 down down correct
OCUL.US Ocular Therapeutix Inc 20210211 0 19.46 21.02 19.2 19.76 1025985 19.76 up up correct
OCUP.US Ocuphire Pharma Inc 20210211 0 12.34 13 12 12.13 96769 12.13 down down correct
OCX.US OncoCyte Corporation 20210211 0 6.01 6.05 5.4 5.75 1365600 5.75 down down correct
ODFL.US Old Dominion Freight Line Inc 20210211 0 210.74 211.395 204.94 208.04 680609 207.4387 down down correct
ODP.US The ODP Corporation 20210211 0 45.15 46.17 44.34 45.58 313506 45.58 up up correct
ODT.US Odonate Therapeutics Inc 20210211 0 26.13 26.3 24.82 25.04 219600 25.04 down down correct
OEG.US Orbital Energy Group Inc 20210211 0 9.033 9.49 8.25 8.65 5500400 8.65 down up incorrect
OEPWU.US One Equity Partners Open Water I Corp 20210211 0 10.46 10.58 10.39 10.44 487000 10.44 down down correct
OESX.US Orion Energy Systems Inc 20210211 0 10.98 10.98 8.77 10.01 1967400 10.01 down down correct
OFED.US Oconee Federal Financial Corp 20210211 0 23.48 23.48 23.48 23.48 1080 23.1736
OFIX.US Orthofix Medical Inc 20210211 0 43.01 43.74 42.21 42.99 80700 42.99 down up incorrect
OFLX.US Omega Flex Inc 20210211 0 156.8822 156.8822 148.34 148.34 6310 147.1028 down down correct
OFS.US OFS Capital Corporation 20210211 0 7.76 7.9499 7.7 7.74 41621 7.0688 down up incorrect
OFSSG.US OFS Capital Corporation 20210211 0 25.395 25.55 25.333 25.55 800 24.3954 up up correct
OFSSI.US OFSSI 20210211 0 24.856 25.19 24.32 25.19 1900 24.1031 up up correct
OGI.US OrganiGram Holdings Inc 20210211 0 6.45 6.45 3.56 3.67 136992400 3.67 down down correct
OIIM.US O2Micro International Limited 20210211 0 8.82 9.26 8.7 8.89 459000 8.89 up down incorrect
OKTA.US Okta Inc 20210211 0 289.38 292.19 285.251 286.64 646800 286.64 down down correct
OLB.US The OLB Group Inc 20210211 0 9.36 9.7719 7.91 9.18 1030037 9.18 down up incorrect
OLED.US Universal Display Corporation 20210211 0 238 245.49 237.3 242.2 347292 241.2079 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210211 0 93.97 95.175 91.2 92.08 705600 92.08 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210211 0 50.33 54.88 49.87 52.76 78200 52.76 up up correct
OM.US Outset Medical Inc 20210211 0 56.43 57.92 55.35 56.97 106400 56.97 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210211 0 48.73 49.63 47.75 48.17 27249 46.3451 down up incorrect
OMCL.US Omnicell Inc 20210211 0 132.26 133.2876 130.32 132.14 237770 132.14 down down correct
OMEG.US Omega Alpha SPAC 20210211 0 10.68 10.7 10.5 10.56 38000 10.56 down down correct
OMER.US Omeros Corporation 20210211 0 22.2 22.2 21.0797 21.73 662540 21.73 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210211 0 8.34 8.69 8.093 8.37 85400 8.37 up up correct
OMP.US Oasis Midstream Partners LP 20210211 0 17.01 17.12 15.51 16.55 586103 15.0126 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210211 0 7.5 9 7 8.25 21200 8.25 up down incorrect
ON.US ON Semiconductor Corporation 20210211 0 40.21 40.535 38.97 40.45 7925939 40.45 up up correct
ONB.US Old National Bancorp 20210211 0 17.91 18.15 17.63 17.83 589449 17.2822 down down correct
ONCR.US Oncorus Inc 20210211 0 24.07 24.75 20.88 20.97 163800 20.97 down up incorrect
ONCS.US OncoSec Medical Incorporated 20210211 0 7.21 7.27 6.78 6.84 240900 6.84 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20210211 0 7.1 7.43 6.8 7.05 1327400 7.05 down up incorrect
ONCY.US Oncolytics Biotech Inc 20210211 0 2.85 2.92 2.65 2.7 943000 2.7 down down correct
ONDS.US Ondas Holdings Inc 20210211 0 13.2 13.22 12.15 12.65 505000 12.65 down up incorrect
ONEM.US 1Life Healthcare Inc 20210211 0 57.84 58.99 56.715 58.58 1185400 58.58 up up correct
ONEW.US OneWater Marine Inc 20210211 0 36.6 37.31 34.74 35.5 112800 34.0053 down up incorrect
ONTX.US Onconova Therapeutics Inc 20210211 0 1.11 1.27 1.07 1.16 4415120 17.4 up up correct
ONVO.US Organovo Holdings Inc 20210211 0 18.38 23.92 18.38 21.7 810900 21.7 up up correct
OPBK.US OP Bancorp 20210211 0 9.025 9.12 8.73 9.06 59933 8.8496 up up correct
OPCH.US Option Care Health Inc 20210211 0 18.87 20.53 18.81 19.93 2868800 19.93 up up correct
OPEN.US Opendoor Technologies Inc 20210211 0 35.239 39.24 34.43 35.88 17982100 35.88 up up correct
OPGN.US OpGen Inc 20210211 0 3.2 3.2 2.87 2.91 3100100 2.91 down down correct
OPHC.US OptimumBank Holdings Inc 20210211 0 4.03 4.12 3.72 3.9 237700 3.9 down down correct
OPI.US Office Properties Income Trust 20210211 0 25.5 25.54 25.02 25.53 151619 24.5614 up up correct
OPINL.US Office Properties Income Trust 20210211 0 26.49 26.54 26.31 26.33 30700 25.1907 down up incorrect
OPK.US OPKO Health Inc 20210211 0 5.67 5.77 5.48 5.52 5138800 5.52 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210211 0 14.86 14.89 13.42 13.87 61800 13.87 down down correct
OPOF.US Old Point Financial Corporation 20210211 0 18.93 19.06 18.93 18.93 1611 18.5127
OPRA.US Opera Limited 20210211 0 11.11 12.96 11.06 12.47 813700 12.47 up down incorrect
OPRT.US Oportun Financial Corporation 20210211 0 17.35 17.96 16.8 16.94 36100 16.94 down down correct
OPRX.US OptimizeRx Corporation 20210211 0 54.48 54.48 51.89 53.97 237214 53.97 down down correct
OPT.US Opthea Limited 20210211 0 11.05 11.32 11 11.31 2604 11.31 up up correct
OPTN.US OptiNose Inc 20210211 0 4.84 4.85 4.53 4.65 495800 4.65 down down correct
ORGN.US Origin Materials Inc 20210211 0 11.35 11.88 11.18 11.26 1529770 11.26 down down correct
ORGO.US Organogenesis Holdings Inc 20210211 0 14.22 14.22 13.41 13.7 745800 13.7 down up incorrect
ORGS.US Orgenesis Inc 20210211 0 6.77 6.9 6.57 6.66 84200 6.66 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210211 0 34.74 34.74 32.31 33.02 102000 33.02 down down correct
ORLY.US O'Reilly Automotive Inc 20210211 0 455.78 459 430 433.16 1276465 433.16 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210211 0 9.75 10.5299 9.74 10.2 927973 10.2 up up correct
ORRF.US Orrstown Financial Services Inc 20210211 0 19.92 20 19.045 19.5 31099 19.0436 down down correct
ORTX.US Orchard Therapeutics plc 20210211 0 8.11 8.23 7.88 8.21 2119900 8.21 up up correct
OSAT.US Orbsat Corp Common Stock 20210211 0 3.08 3.74 3.08 3.74 55 18.7 up up correct
OSBC.US Old Second Bancorp Inc 20210211 0 11.42 11.56 11.19 11.26 75869 11.1282 down down correct
OSIS.US OSI Systems Inc 20210211 0 94.13 94.47 91.52 92.38 94400 92.38 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210211 0 4.7 4.7 4.41 4.53 468600 4.53 down down correct
OSPN.US OneSpan Inc 20210211 0 25.87 25.87 24.77 25.43 181041 25.43 down down correct
OSS.US One Stop Systems Inc 20210211 0 6.51 6.52 5.82 6.17 374400 6.17 down down correct
OSTK.US Overstock.com Inc 20210211 0 103 108.89 101.5101 107.73 2401775 107.73 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210211 0 10.3 10.35 10.25 10.3 256700 10.3
OSUR.US OraSure Technologies Inc 20210211 0 14.16 14.5093 13.73 13.8 689107 13.8 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20210211 0 9.55 9.59 9.09 9.13 425400 9.13 down down correct
OTEL.US Otelco Inc 20210211 0 11.62 11.62 11.57 11.57 3700 11.57 down up incorrect
OTEX.US Open Text Corporation 20210211 0 49.03 49.16 48.16 48.26 704057 47.4256 down down correct
OTIC.US Otonomy Inc 20210211 0 5.6 5.625 5.25 5.35 917400 5.35 down down correct
OTLK.US Outlook Therapeutics Inc 20210211 0 2.81 2.85 2.42 2.59 8778700 2.59 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210211 0 1.07 1.19 0.8501 0.9893 43656 0.9893 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210211 0 11 11.15 10.88 11.01 2171100 11.01 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210211 0 2.59 2.64 2.31 2.55 135817 2.55 down down correct
OTRA.US OTR Acquisition Corp 20210211 0 10.33 10.37 10.33 10.36 4400 10.36 up up correct
OTRAU.US OTR Acquisition Corp 20210211 0 10.9 10.9 10.9 10.9 300 10.9
OTRAW.US OTR Acquisition Corp 20210211 0 1.37 1.39 1.26 1.39 11675 1.39 up up correct
OTRK.US Ontrak Inc 20210211 0 91.73 91.78 85.7 86.57 168918 86.57 down down correct
OTRKP.US Ontrak Inc 20210211 0 24.78 24.93 24.58 24.79 39100 22.7302 up up correct
OTTR.US Otter Tail Corporation 20210211 0 42.45 42.4686 41.78 42.19 139431 41.2949 down down correct
OVBC.US Ohio Valley Banc Corp 20210211 0 22.86 23.25 22.69 23.15 12734 22.5722 up up correct
OVID.US Ovid Therapeutics Inc 20210211 0 3.51 3.56 3.23 3.34 1746200 3.34 down down correct
OVLY.US Oak Valley Bancorp 20210211 0 15.68 16.02 15.68 16.02 11807 15.8874 up down incorrect
OWSCX.US OWSCX 20210211 0 20.88 20.88 20.88 20.88 0 20.2941
OXBR.US Oxbridge Re Holdings Limited 20210211 0 3.28 3.57 3.18 3.3 804399 3.3 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210211 0 0.23 0.23 0.2002 0.206 177298 0.206 down down correct
OXLC.US Oxford Lane Capital Corp 20210211 0 6.6 6.64 6.462 6.53 995887 5.9457 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20210211 0 25 25.04 24.88 24.88 3903 23.5326 down down correct
OXLCP.US Oxford Lane Capital Corp 20210211 0 23.59 23.898 23.59 23.737 19000 22.5361 up up correct
OXSQ.US Oxford Square Capital Corp 20210211 0 3.98 3.99 3.82 3.89 266942 3.6027 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210211 0 25.15 25.15 25.15 25.15 252 23.5801
OXSQZ.US Oxford Square Capital Corp. 20210211 0 25.45 25.45 25.45 25.45 200 24.307
OYST.US Oyster Point Pharma Inc 20210211 0 25.84 25.89 24.8 25.74 50200 25.74 down down correct
OZK.US Bank OZK 20210211 0 38.75 39.6 38.01 38.815 693219 38.0145 up up correct
OZON.US Ozon Holdings PLC 20210211 0 65.5 66.3 63.62 64 973200 64 down down correct
PAA.US Plains All American Pipeline L.P 20210211 0 8.459 8.54 8.18 8.25 9677667 7.8133 down down correct
PAAS.US Pan American Silver Corp 20210211 0 33.333 33.68 32.545 32.73 1838134 32.3439 down down correct
PACB.US Pacific Biosciences of California Inc 20210211 0 51 53.69 48.64 51.15 9223999 51.15 up down incorrect
PACW.US PacWest Bancorp 20210211 0 34.75 35.27 33.5 34.62 1229649 33.8167 down up incorrect
PACXU.US Pioneer Merger Corp 20210211 0 10.98 10.98 10.76 10.8 89300 10.8 down down correct
PAE.US PAE Incorporated 20210211 0 9.25 9.28 8.83 8.9 833800 8.9 down down correct
PAEWW.US PAE Incorporated 20210211 0 2.15 2.41 1.89 2.2 115639 2.2 up up correct
PAGP.US Plains GP Holdings L.P 20210211 0 8.52 8.64 8.3 8.365 3655282 7.9444 down down correct
PAHC.US Phibro Animal Health Corporation 20210211 0 22.86 23.3599 22.48 23 101572 22.5438 up up correct
PAIC.US Petra Acquisition Inc 20210211 0 10.355 10.48 10.3 10.48 26800 10.48 up down incorrect
PAICU.US Petra Acquisition Inc 20210211 0 11.97 11.999 11.97 11.999 600 11.999 up up correct
PAICW.US Petra Acquisition Inc 20210211 0 1.05 1.12 1.01 1.035 96127 1.035 down down correct
PALT.US Paltalk Inc. Common Stock 20210211 0 2.17 2.2 1.96 2.2 7900 2.2 up up correct
PANA.US Panacea Acquisition Corp. II 20210211 0 9.98 10.3 8.56 9.84 324930 9.84 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210211 0 3.03 3.14 2.91 3.11 114643 3.0149 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210211 0 396.38 397.61 386.69 391.11 718192 391.11 down up incorrect
PAQCU.US Provident Acquisition Corp 20210211 0 11.39 11.55 11.31 11.35 266600 11.35 down down correct
PASG.US Passage Bio Inc 20210211 0 19.87 21.58 19.65 21.38 483100 21.38 up up correct
PATI.US Patriot Transportation Holding Inc 20210211 0 9.99 9.99 9.8501 9.87 5455 7.3521 down down correct
PATK.US Patrick Industries Inc 20210211 0 80.15 81.43 75.91 79.19 232041 78.3992 down down correct
PAVM.US PAVmed Inc 20210211 0 2.7 3.6 2.655 3.21 12676400 3.21 up up correct
PAVMW.US PAVmed Inc 20210211 0 0.65 0.8 0.6 0.69 34800 0.69 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210211 0 1.5 1.8999 1.4307 1.6419 348100 1.6419 up up correct
PAX.US Patria Investments Limited 20210211 0 21.76 22.5 20.22 21.76 388400 20.8438
PAYA.US Paya Holdings Inc 20210211 0 14.04 14.28 13.635 13.77 504800 13.77 down down correct
PAYS.US PaySign Inc 20210211 0 5.32 5.44 5.16 5.22 243400 5.22 down up incorrect
PAYX.US Paychex Inc 20210211 0 90.81 91.1 90.02 90.29 1177025 88.6986 down down correct
PBCT.US People's United Financial Inc 20210211 0 15.19 15.235 14.8 15.05 8137580 14.5778 down down correct
PBCTP.US People's United Financial Inc 20210211 0 28.23 28.6 27.9 27.95 25137 26.5743 down down correct
PBFS.US Pioneer Bancorp Inc 20210211 0 10.83 10.83 10.73 10.79 9100 10.79 down down correct
PBHC.US Pathfinder Bancorp Inc 20210211 0 14 14 13.5 13.5 2922 13.3226 down down correct
PBIP.US Prudential Bancorp Inc 20210211 0 13.14 13.29 13.08 13.28 12251 13.0249 up up correct
PBLA.US Panbela Therapeutics Inc 20210211 0 5.92 6.13 5.16 5.38 323100 5.38 down down correct
PBPB.US Potbelly Corporation 20210211 0 5.1 5.12 4.95 4.98 124189 4.98 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210211 0 3.4 3.69 3.4 3.55 108300 3.55 up up correct
PBYI.US Puma Biotechnology Inc 20210211 0 13.16 13.46 12.12 12.5 489200 12.5 down up incorrect
PCAR.US PACCAR Inc 20210211 0 99.98 100.23 96.58 98.6 1274397 95.8272 down down correct
PCB.US PCB Bancorp 20210211 0 13.75 13.94 13.48 13.55 41658 13.3114 down down correct
PCH.US PotlatchDeltic Corporation 20210211 0 52.25 53.88 52.21 53.53 965196 48.4159 up up correct
PCOM.US Points International Ltd 20210211 0 14.84 15.28 14.84 14.96 56100 14.96 up up correct
PCRX.US Pacira BioSciences Inc 20210211 0 76.42 79.2 76.185 78.7 732002 78.7 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210211 0 7.4 8.46 7.4 7.9 86400 7.9 up up correct
PCSB.US PCSB Financial Corporation 20210211 0 16.29 16.51 16.17 16.39 30101 16.23 up up correct
PCT.US PureCycle Technologies Inc 20210211 0 26 26.92 24.77 26.73 322369 26.73 up up correct
PCTI.US PCTEL Inc 20210211 0 8.465 8.55 7.91 8.13 209517 7.9267 down up incorrect
PCTY.US Paylocity Holding Corporation 20210211 0 207.66 208 201.33 203.62 374337 203.62 down down correct
PCVX.US Vaxcyte Inc 20210211 0 26.93 27.49 25.64 25.86 374300 25.86 down down correct
PCYG.US Park City Group Inc 20210211 0 7.5 7.63 7.1 7.13 62575 7.13 down down correct
PCYO.US Pure Cycle Corporation 20210211 0 11.81 11.92 11.6 11.7 65099 11.7 down down correct
PDCE.US PDC Energy Inc 20210211 0 27.89 28.29 26.69 27.815 968347 27.3073 down down correct
PDCO.US Patterson Companies Inc 20210211 0 32.79 33.79 32.69 33.29 563193 32.4786 up down incorrect
PDD.US Pinduoduo Inc 20210211 0 203 208.1 198.57 199.8 4092600 199.8 down down correct
PDEX.US Pro 20210211 0 26.73 27.04 25.24 25.83 29900 25.83 down down correct
PDFS.US PDF Solutions Inc 20210211 0 21.28 21.89 21.28 21.82 127266 21.82 up up correct
PDLB.US PDL Community Bancorp 20210211 0 10 10.48 10 10.29 20400 10.29 up up correct
PDSB.US PDS Biotechnology Corporation 20210211 0 6.3 6.35 5.37 5.61 1562800 5.61 down up incorrect
PDSKX.US PDSKX 20210211 0 26.39 26.39 26.39 26.39 0 25.7664
PDSRX.US PDSRX 20210211 0 26.34 26.34 26.34 26.34 0 25.7658
PDSYX.US PDSYX 20210211 0 26.48 26.48 26.48 26.48 0 25.8548
PEBK.US Peoples Bancorp of North Carolina Inc 20210211 0 22.71 22.96 22.65 22.96 14833 22.3895 up up correct
PEBO.US Peoples Bancorp Inc 20210211 0 31.51 31.72 30.6 31.01 28357 29.971 down down correct
PEGA.US Pegasystems Inc 20210211 0 143 146.29 142.8 146.01 170956 145.8674 up up correct
PENN.US Penn National Gaming Inc 20210211 0 115.52 117 110.0104 112.59 3794317 112.59 down down correct
PEP.US PepsiCo Inc 20210211 0 137.85 138.205 134.34 134.97 7527981 131.1391 down down correct
PERI.US Perion Network Ltd 20210211 0 24 24.9099 22.2721 23.26 2136387 23.26 down down correct
PESI.US Perma 20210211 0 6.6 6.65 6.32 6.32 23400 6.32 down up incorrect
PETQ.US PetIQ Inc 20210211 0 36.06 36.39 35.07 36.12 538700 36.12 up up correct
PETS.US PetMed Express Inc 20210211 0 35.64 36.41 34.96 35.85 463203 34.7751 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210211 0 10.1 10.5 9.75 10.5 1000 10.5 up down incorrect
PETZ.US TDH Holdings Inc 20210211 0 2.53 2.67 2.4 2.45 45000 2.45 down down correct
PFALX.US PFALX 20210211 0 9.53 9.53 9.53 9.53 0 9.1901
PFBC.US Preferred Bank 20210211 0 52.23 53.08 51.85 52.25 78478 51.3472 up up correct
PFC.US Premier Financial Corp 20210211 0 29.73 29.73 28.35 28.75 95785 28.0058 down up incorrect
PFFLX.US PFFLX 20210211 0 9.53 9.53 9.53 9.53 0 9.2019
PFG.US Principal Financial Group Inc 20210211 0 54.4 54.78 53.5375 54.05 1094098 52.0667 down down correct
PFHD.US Professional Holding Corp 20210211 0 16.01 16.34 16 16 7000 16 down down correct
PFIE.US Profire Energy Inc 20210211 0 1.24 1.25 1.13 1.18 553700 1.18 down down correct
PFIN.US P&F Industries Inc 20210211 0 6.36 6.56 6.35 6.38 12400 6.38 up up correct
PFIS.US Peoples Financial Services Corp 20210211 0 39.88 39.88 38.25 38.77 54375 37.4986 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210211 0 9.53 9.53 9.53 9.53 0 8.9829
PFLT.US PennantPark Floating Rate Capital Ltd 20210211 0 11.94 11.96 11.66 11.87 273269 11.0301 down down correct
PFMT.US Performant Financial Corporation 20210211 0 1.5 1.52 1.43 1.48 978700 1.48 down down correct
PFSW.US PFSweb Inc 20210211 0 7.61 7.82 7.45 7.55 56600 7.55 down down correct
PFX.US Phenixfin Corporation 20210211 0 31.5 31.99 29.8 29.8 15998 29.8 down up incorrect
PFXNL.US PhenixFIN Corporation 20210211 0 25.17 25.17 25.12 25.12 300 23.6483 down down correct
PGC.US Peapack 20210211 0 26.9 27.34 26.26 26.44 58520 26.3228 down down correct
PGEN.US Precigen Inc 20210211 0 8.79 8.88 8.26 8.5 1140251 8.5 down down correct
PGNY.US Progyny Inc 20210211 0 49.2 51.24 48.228 49.89 640300 49.89 up up correct
PGRWU.US Progress Acquisition Corp 20210211 0 10.3 10.39 10.25 10.285 920500 10.285 down up incorrect
PHAR.US Pharming Group NV 20210211 0 13.69 13.89 13.69 13.89 6400 13.89 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210211 0 5.44 5.49 4.9 4.97 559000 4.97 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210211 0 44.2 44.52 43.67 44.49 33000 44.49 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210211 0 3.61 4.1542 3.61 3.93 137054 3.93 up up correct
PHIC.US Population Health Investment Co. Inc 20210211 0 10.55 10.69 10.46 10.5 155500 10.5 down down correct
PHICU.US Population Health Investment Co. Inc 20210211 0 11.14 11.21 10.97 10.97 85600 10.97 down down correct
PHICW.US Population Health Investment Co. Inc 20210211 0 2.16 2.25 1.979 2 14457 2 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210211 0 3.36 4.1 3.27 3.61 9359700 3.61 up down incorrect
PHIOW.US Phio Pharmaceuticals Corp 20210211 0 0.3501 0.75 0.3501 0.6002 124587 0.6002 up up correct
PHUN.US Phunware Inc 20210211 0 3.06 3.338 2.75 2.81 12778400 2.81 down down correct
PHUNW.US Phunware Inc 20210211 0 0.85 0.9301 0.7999 0.8 106941 0.8 down down correct
PHVS.US Pharvaris N.V 20210211 0 29.99 30 27.11 27.5 255700 27.5 down down correct
PI.US Impinj Inc 20210211 0 71.32 79.05 69.05 69.84 869500 69.84 down down correct
PIIVX.US PIIVX 20210211 0 38.32 38.32 38.32 38.32 0 38.32
PINC.US Premier Inc 20210211 0 34.88 35.325 34.71 35.02 563759 34.2664 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210211 0 3.23 3.26 2.9 2.93 579200 2.93 down down correct
PIXY.US ShiftPixy Inc 20210211 0 3.62 4 3.57 3.71 2169100 3.71 up up correct
PKBK.US Parke Bancorp Inc 20210211 0 18.68 19.57 18.29 19.31 34760 18.8712 up up correct
PKOH.US Park 20210211 0 31.525 31.525 30 30.82 21650 30.3999 down down correct
PLAB.US Photronics Inc 20210211 0 12.5 13.22 12.475 13.08 501890 13.08 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210211 0 38.96 39.294 37.1001 37.67 1266091 37.67 down down correct
PLBC.US Plumas Bancorp 20210211 0 23.79 24.52 23.72 23.9 12636 23.5846 up up correct
PLBY.US PLBY Group Inc 20210211 0 14.54 14.94 12.8 13.22 1137400 13.22 down down correct
PLCE.US The Children's Place Inc 20210211 0 77.54 78.71 75.5401 76.26 314492 76.26 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210211 0 1.21 1.29 1.19 1.23 1760800 1.23 up up correct
PLL.US Piedmont Lithium Inc 20210211 0 58.08 58.24 53.063 53.74 773200 53.74 down down correct
PLMR.US Palomar Holdings Inc 20210211 0 111.23 115.4 108.568 112.49 182600 112.49 up down incorrect
PLPC.US Preformed Line Products Company 20210211 0 68.38 69.9099 67.85 68.3 14253 67.4951 down down correct
PLRX.US Pliant Therapeutics Inc 20210211 0 29.66 30.89 29.5 29.87 129690 29.87 up up correct
PLSE.US Pulse Biosciences Inc 20210211 0 40.73 40.93 35.12 36.04 235900 36.04 down down correct
PLTK.US Playtika Holding Corp 20210211 0 34.4 34.5 32.45 33.7 1504700 33.7 down down correct
PLUG.US Plug Power Inc 20210211 0 65 65.59 62.9 63.99 13871700 63.99 down down correct
PLUS.US ePlus inc 20210211 0 93.68 95.1 92.6 95.09 66876 47.545 up up correct
PLXP.US PLx Pharma Inc 20210211 0 9.02 9.75 8.43 9.15 319485 9.15 up up correct
PLXS.US Plexus Corp 20210211 0 80.31 82.5 80.31 82.49 144184 82.49 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210211 0 6.06 6.35 6.06 6.34 4161700 6.34 up up correct
PMAAX.US PMAAX 20210211 0 11.74 11.74 11.74 11.74 0 11.5726
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210211 0 0.0182 0.0195 0.0179 0.019 10170 28.5014 up down incorrect
PMD.US Psychemedics Corporation 20210211 0 7.35 7.4861 7.1008 7.28 22899 7.2287 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210211 0 1.78 1.81 1.7 1.75 144500 1.75 down up incorrect
PMFLX.US PMFLX 20210211 0 11.74 11.74 11.74 11.74 0 11.5323
PMGMU.US Priveterra Acquisition Corp 20210211 0 10.33 10.4 10.3 10.31 616600 10.31 down down correct
PMIFX.US PMIFX 20210211 0 9.7 9.7 9.7 9.7 0 9.1088
PMTS.US CPI Card Group Inc. Common Stock 20210211 0 7.55 8.43 7.5 8 12300 8 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210211 0 38.45 41.33 38.45 40.09 93100 40.09 up up correct
PNBK.US Patriot National Bancorp Inc 20210211 0 10.87 10.87 10.87 10.87 0 10.87
PNFP.US Pinnacle Financial Partners Inc 20210211 0 74.37 75.95 73.715 75.25 366724 74.814 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210211 0 27.1 27.43 27.08 27.32 18700 26.1217 up up correct
PNNT.US PennantPark Investment Corporation 20210211 0 5.75 5.75 5.545 5.56 944038 5.1686 down down correct
PNNTG.US PNNTG 20210211 0 25.36 25.4 25.3 25.4 2100 24.3867 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210211 0 53.21 53.21 44.52 47 19700 47 down down correct
PNT.US POINT Biopharma Global Inc 20210211 0 16.41 18.08 15.3 16.86 61672 16.86 up up correct
PNTG.US The Pennant Group Inc 20210211 0 56.12 56.95 53.84 56.63 99300 56.63 up up correct
POAI.US Predictive Oncology Inc 20210211 0 1.76 1.91 1.65 1.85 10072900 1.85 up down incorrect
PODD.US Insulet Corporation 20210211 0 283.99 287.6 280.29 287.11 153478 287.11 up up correct
POLA.US Polar Power Inc 20210211 0 19.31 19.5 17.3 18.34 1257500 18.34 down up incorrect
POOL.US Pool Corporation 20210211 0 351.11 359.99 328.81 329.89 966337 327.6683 down up incorrect
POPM.US PopMail.com Inc 20210211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210211 0 70.64 77.99 70.64 77.99 913200 77.99 up up correct
POWI.US Power Integrations Inc 20210211 0 89.81 92.68 89.33 92.1 502799 91.5809 up up correct
POWL.US Powell Industries Inc 20210211 0 29.03 29.6 28.75 29.43 39805 28.4073 up up correct
POWRU.US Powered Brands 20210211 0 10.64 10.785 10.55 10.61 914900 10.61 down down correct
POWW.US AMMO Inc 20210211 0 8.25 9.9 8 9.61 9748300 9.61 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210211 0 37.96 38.03 36.74 37.76 502932 36.8819 down up incorrect
PPBT.US Purple Biotech Ltd 20210211 0 6.21 6.26 5.61 5.84 1004100 5.84 down down correct
PPC.US Pilgrim's Pride Corporation 20210211 0 22.26 22.89 21.15 21.67 1344100 21.67 down up incorrect
PPD.US PPD Inc 20210211 0 36.46 37.46 36.335 37.22 1227400 37.22 up down incorrect
PPGHU.US Poema Global Holdings Corp 20210211 0 10.7 10.7 10.6 10.625 18400 10.625 down down correct
PPIH.US Perma 20210211 0 6.14 6.14 6.08 6.11 19300 6.11 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210211 0 8.06 8.15 7.21 7.68 506364 7.4892 down down correct
PPTA.US Midas Gold Corp. 20210211 0 7.67 7.77 7.42 7.515 48679 7.515 down down correct
PRAA.US PRA Group Inc 20210211 0 36.8 37.145 36.2 36.37 272439 36.37 down down correct
PRAX.US Praxis Precision Medicines Inc 20210211 0 53.02 53.915 51.94 52.4 35500 52.4 down down correct
PRCH.US Porch Group Inc 20210211 0 23.83 24.41 21.75 22.76 3213700 22.76 down down correct
PRDEX.US PREDEX Funds 20210211 0 25.32 25.32 25.32 25.32 0 24.5213
PRDO.US Perdoceo Education Corporation 20210211 0 13.37 13.76 13.21 13.31 354700 13.31 down down correct
PRFT.US Perficient Inc 20210211 0 62.95 63.555 61.445 62.65 180345 62.65 down down correct
PRFX.US PainReform Ltd 20210211 0 6.07 6.07 5.26 5.41 201400 5.41 down down correct
PRGS.US Progress Software Corporation 20210211 0 43.21 43.88 42.89 43.23 432420 42.5805 up down incorrect
PRIM.US Primoris Services Corporation 20210211 0 31.64 31.84 30.58 31.23 239149 30.9555 down down correct
PRIVX.US Sharespost 100 Fund 20210211 0 38.02 38.02 38.02 38.02 0 38.02
PRLD.US Prelude Therapeutics Incorporated 20210211 0 91.46 91.46 85.26 88.89 72000 88.89 down down correct
PRLVX.US PRLVX 20210211 0 37.73 37.73 37.73 37.73 0 37.73
PROC.US Procaps Group S.A. Ordinary Shares 20210211 0 10.5 10.65 10.44 10.44 193700 10.44 down down correct
PROF.US Profound Medical Corp 20210211 0 27.33 27.42 26.221 26.57 50900 26.57 down down correct
PROG.US Progenity Inc 20210211 0 6.03 6.149 5.58 5.62 439900 5.62 down down correct
PROV.US Provident Financial Holdings Inc 20210211 0 15.85 16.46 15.64 15.65 17210 15.1351 down down correct
PRPH.US ProPhase Labs Inc 20210211 0 11.18 11.2 10.37 10.41 120938 9.9197 down down correct
PRPL.US Purple Innovation Inc 20210211 0 37.52 39.61 37.33 38.52 729400 38.52 up up correct
PRPO.US Precipio Inc 20210211 0 3.65 3.74 3.5 3.52 537300 3.52 down down correct
PRQR.US ProQR Therapeutics N.V 20210211 0 5.1 5.15 4.92 5.03 624400 5.03 down up incorrect
PRSRU.US Prospector Capital Corp 20210211 0 11.16 11.24 11.06 11.1 183500 11.1 down down correct
PRTA.US Prothena Corporation plc 20210211 0 15.83 16.25 15 15.7 250884 15.7 down down correct
PRTC.US PureTech Health plc 20210211 0 55.05 59.97 55.02 59.97 1000 59.97 up down incorrect
PRTH.US Priority Technology Holdings Inc 20210211 0 7.56 8 7.54 7.74 35500 7.74 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210211 0 8.19 8.19 7.49 7.52 249700 7.52 down down correct
PRTS.US CarParts.com Inc 20210211 0 21.39 21.95 20.86 20.97 1341700 20.97 down down correct
PRVB.US Provention Bio Inc 20210211 0 15.03 15.16 14.23 14.84 716400 14.84 down down correct
PSEC.US Prospect Capital Corporation 20210211 0 7.07 7.2323 7.04 7.06 3383791 6.5172 down down correct
PSHG.US Performance Shipping Inc 20210211 0 6.55 6.84 6.3 6.41 60700 6.41 down down correct
PSMT.US PriceSmart Inc 20210211 0 102.85 103.76 100.77 101.63 101360 101.2109 down down correct
PSNL.US Personalis Inc 20210211 0 39.73 40.39 37.2 38.33 795100 38.33 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210211 0 18.79 18.79 18.79 18.79 0 18.1815
PSTI.US Pluristem Therapeutics Inc 20210211 0 8.1 8.29 7.7 7.97 1001900 7.97 down down correct
PSTV.US Plus Therapeutics Inc 20210211 0 3.76 4.1 3.22 3.4 5522400 3.4 down down correct
PSTX.US Poseida Therapeutics Inc 20210211 0 9.84 9.89 9.3 9.47 274936 9.47 down down correct
PT.US Pintec Technology Holdings Limited 20210211 0 1.6 2.04 1.48 1.73 5255300 1.73 up up correct
PTC.US PTC Inc 20210211 0 145.28 145.7855 142.77 143.65 672561 143.65 down down correct
PTCT.US PTC Therapeutics Inc 20210211 0 64.47 64.63 63.07 63.275 599361 63.275 down down correct
PTDEX.US PREDEX 20210211 0 25.43 25.43 25.43 25.43 0 24.6747
PTE.US PolarityTE Inc 20210211 0 1.98 1.99 1.65 1.78 17202758 1.78 down down correct
PTEN.US Patterson 20210211 0 6.22 6.375 6 6.08 3482528 6.0177 down down correct
PTGX.US Protagonist Therapeutics Inc 20210211 0 24.84 25.34 24.36 25.09 306500 25.09 up up correct
PTIC.US PropTech Investment Corporation II 20210211 0 10.52 10.62 10.4 10.6 282500 10.6 up up correct
PTICU.US PropTech Investment Corporation II 20210211 0 11 11.04 10.95 11 70300 11
PTICW.US PropTech Investment Corporation II 20210211 0 1.92 1.96 1.52 1.92 56300 1.92
PTIX.US Protagenic Therapeutics Inc 20210211 0 4.14 4.14 4.14 4.14 26 4.14
PTMN.US Portman Ridge Finance Corporation 20210211 0 21.2 21.5 19.9 21 333300 18.9654 down down correct
PTNR.US Partner Communications Company Ltd 20210211 0 4.69 4.69 4.6 4.62 1700 4.62 down down correct
PTON.US Peloton Interactive Inc 20210211 0 146.66 148.04 144.03 146.48 4282400 146.48 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210211 0 4.24 4.3 4.052 4.24 41000 4.24
PTRA.US Proterra Inc 20210211 0 24.86 24.8799 24.2641 24.47 1317409 24.47 down down correct
PTRAW.US Proterra Inc 20210211 0 7.9 7.925 7.66 7.795 431700 7.795 down down correct
PTRS.US Partners Bancorp 20210211 0 6.79 7.15 6.77 6.94 115141 6.8545 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210211 0 58.45 61.631 58.25 59.7 10188 29.85 up up correct
PTVE.US Pactiv Evergreen Inc 20210211 0 15.89 16.15 15.133 15.49 676700 15.1648 down down correct
PUBM.US PubMatic Inc 20210211 0 48.08 49.39 43.46 46.16 595816 46.16 down down correct
PUCKU.US Goal Acquisitions Corp 20210211 0 10.45 10.86 10.45 10.68 5833200 10.68 up up correct
PULM.US Pulmatrix Inc 20210211 0 2.09 2.16 1.88 2.01 21522900 2.01 down up incorrect
PUYI.US Puyi Inc 20210211 0 6.19 6.25 6.01 6.25 2000 6.25 up up correct
PVAC.US Penn Virginia Corporation 20210211 0 12.88 12.88 11.8 12.44 479200 12.44 down down correct
PVBC.US Provident Bancorp Inc 20210211 0 12.47 12.48 12.32 12.4 36966 12.3153 down down correct
PWDEX.US PREDEX 20210211 0 25.43 25.43 25.43 25.43 0 24.6747
PWFL.US PowerFleet Inc 20210211 0 8.39 8.56 7.59 7.82 280449 7.82 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20210211 0 23.7 23.72 22.893 23.01 66528 21.8746 down down correct
PWP.US Perella Weinberg Partners 20210211 0 11.32 11.32 10.98 11.13 128600 11.0107 down up incorrect
PXLW.US Pixelworks Inc 20210211 0 3.71 3.86 3.67 3.82 1403800 3.82 up up correct
PXS.US Pyxis Tankers Inc 20210211 0 1.33 1.43 1.28 1.31 912300 1.31 down down correct
PXSAP.US Pyxis Tankers Inc 20210211 0 20.32 20.32 19 19 1061 17.6336 down down correct
PXSAW.US Pyxis Tankers Inc 20210211 0 0.39 0.51 0.39 0.3999 20303 0.3999 up up correct
PYPD.US PolyPid Ltd 20210211 0 15.25 16.5 14.16 15.5 653300 15.5 up up correct
PYPL.US PayPal Holdings Inc 20210211 0 287.33 302.1 281.6 285.03 21294700 285.03 down down correct
PYR.US PyroGenesis Canada Inc 20210211 0 7.43 7.47 6.6878 6.81 870853 6.81 down down correct
PZZA.US Papa John's International Inc 20210211 0 108.64 109.32 106.43 109.13 427462 108.2923 up up correct
QADA.US QAD Inc 20210211 0 72.26 72.6 70.32 71.29 37938 71.1607 down down correct
QCOM.US QUALCOMM Incorporated 20210211 0 145.78 146.57 143.53 145.56 11600210 142.9256 down down correct
QCRH.US QCR Holdings Inc 20210211 0 41.66 42.015 41.22 41.46 41742 41.2621 down up incorrect
QDEL.US Quidel Corporation 20210211 0 240 240.42 227.4 229.44 449557 229.44 down down correct
QFIN.US 360 DigiTech Inc 20210211 0 26 26.99 25.2 26.15 2721061 25.797 up down incorrect
QH.US Quhuo Limited 20210211 0 7.98 8.5 7.868 8.33 186700 8.33 up up correct
QIWI.US QIWI plc 20210211 0 11.56 12.03 11.53 11.88 659904 10.5552 up up correct
QK.US Q&K International Group Limited 20210211 0 3.71 3.8 3.53 3.66 162800 3.66 down down correct
QLGN.US Qualigen Therapeutics Inc 20210211 0 4.1 4.12 3.821 3.88 1846200 3.88 down down correct
QLI.US Qilian International Holding Group Limited 20210211 0 7.29 7.46 7.11 7.43 203100 7.43 up up correct
QLYS.US Qualys Inc 20210211 0 107.0135 108 100.0394 105.07 2031081 105.07 down down correct
QMCO.US Quantum Corporation 20210211 0 8.5 8.7 8.11 8.6 299700 8.6 up up correct
QNST.US QuinStreet Inc 20210211 0 24.47 24.85 24.12 24.53 292687 24.53 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210211 0 27.06 27.1799 26.85 26.93 103475 25.3229 down down correct
QRHC.US Quest Resource Holding Corporation 20210211 0 3.5 3.6 3.06 3.08 174400 3.08 down down correct
QRTEA.US Qurate Retail Inc 20210211 0 13.04 13.22 12.81 12.98 2000336 11.4093 down down correct
QRTEB.US Qurate Retail Inc 20210211 0 13.11 13.28 13.1 13.28 3304 11.7643 up up correct
QRTEP.US Qurate Retail Inc 20210211 0 101 101.1 100.78 100.85 39500 93.4512 down down correct
QRVO.US Qorvo Inc 20210211 0 169.9 174.69 168.81 174.65 1669261 174.65 up up correct
QS.US WT 20210211 0 44.88 45.9 43.62 44.97 6542009 44.97 up up correct
QTNT.US Quotient Limited 20210211 0 5.08 5.24 4.94 5.13 733500 5.13 up up correct
QTRX.US Quanterix Corporation 20210211 0 79.62 83.29 78.65 80.71 254800 80.71 up up correct
QTT.US Qutoutiao Inc 20210211 0 4.39 5.64 4.38 5.45 25885390 54.5 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20210211 0 13.01 13.5 12.75 13 66200 13 down down correct
QUIK.US QuickLogic Corporation 20210211 0 4.59 5.49 4.52 5.47 447700 5.47 up down incorrect
QUMU.US Qumu Corporation 20210211 0 10.12 10.43 9.36 9.38 177400 9.38 down down correct
QURE.US uniQure N.V 20210211 0 38.31 38.73 37.05 38.07 232416 38.07 down down correct
RADA.US RADA Electronic Industries Ltd 20210211 0 13.24 13.33 12.3 12.7 932400 12.7 down down correct
RADI.US Radius Global Infrastructure Inc 20210211 0 14.04 14.185 13.61 13.84 343200 13.84 down down correct
RAIL.US FreightCar America Inc 20210211 0 4.02 4.15 3.83 3.99 327137 3.99 down up incorrect
RAND.US Rand Capital Corporation 20210211 0 16.05 16.05 15.485 15.7534 3202 15.4765 down down correct
RAPT.US RAPT Therapeutics Inc 20210211 0 21.5 21.82 20.94 21.77 113300 21.77 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210211 0 170.53 171.51 159.64 162.78 285982 162.78 down down correct
RAVE.US RAVE Restaurant Group Inc 20210211 0 1.3 1.69 1.28 1.65 9685100 1.65 up up correct
RAVN.US Raven Industries Inc 20210211 0 37.25 37.65 36.21 37.09 163684 37.09 down down correct
RBB.US RBB Bancorp 20210211 0 18.48 18.58 17.85 18.06 31969 17.7669 down down correct
RBBN.US Ribbon Communications Inc 20210211 0 10.18 10.31 9.75 9.98 494971 9.98 down down correct
RBCAA.US Republic Bancorp Inc 20210211 0 42 42.3825 41.32 41.51 28285 40.4803 down down correct
RBCN.US Rubicon Technology Inc 20210211 0 11 11.15 10.76 10.83 11400 10.83 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210211 0 9.49 9.49 9.338 9.38 6600 9.38 down down correct
RBNC.US Reliant Bancorp Inc 20210211 0 21.15 21.17 20.62 20.77 16954 20.5232 down up incorrect
RCAT.US Red Cat Holdings Inc 20210211 0 5.6 5.6 4.9825 5.3 49975 5.3 down down correct
RCEL.US AVITA Medical Inc 20210211 0 26.83 26.83 25.82 26.36 158883 26.36 down down correct
RCHG.US Recharge Acquisition Corp 20210211 0 10.37 10.42 10.26 10.3 26700 10.3 down down correct
RCHGU.US Recharge Acquisition Corp 20210211 0 11.125 11.22 11 11 25200 11 down down correct
RCHGW.US Recharge Acquisition Corp 20210211 0 1.655 1.69 1.56 1.57 104937 1.57 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210211 0 10.68 10.68 10.68 10.68 0 10.0033
RCICX.US Resource Credit Income Fund Class C 20210211 0 10.8 10.8 10.8 10.8 0 10.1956
RCII.US Rent 20210211 0 52.44 53.6 52.37 52.89 400360 51.6846 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210211 0 10.71 10.71 10.71 10.71 0 10.0328
RCILX.US RCILX 20210211 0 10.68 10.68 10.68 10.68 0 10.0396
RCIWX.US Resource Credit Income Fund Class W Shar 20210211 0 10.68 10.68 10.68 10.68 0 10.0396
RCKT.US Rocket Pharmaceuticals Inc 20210211 0 61.48 61.86 58.725 59.72 397900 59.72 down down correct
RCKY.US Rocky Brands Inc 20210211 0 36.215 36.47 35.92 36.25 25140 35.778 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210211 0 10 10 10 10 0 10
RCM.US R1 RCM Inc 20210211 0 29.81 29.87 28.77 29.85 2950687 29.85 up up correct
RCMT.US RCM Technologies Inc 20210211 0 9.9 12.49 5.77 6.1 63498300 6.1 down down correct
RCON.US Recon Technology Ltd 20210211 0 2.69 2.71 2.53 2.59 865400 2.59 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210211 0 2.8 3.936 2.8 3.2 100482 8 up up correct
RDBX.US Redbox Entertainment Inc 20210211 0 10.31 10.4 10.2 10.28 30300 10.28 down down correct
RDCM.US RADCOM Ltd 20210211 0 11.17 11.35 10.82 10.91 4100 10.91 down down correct
RDFN.US Redfin Corporation 20210211 0 90.331 97.155 88.39 92.45 2908400 92.45 up up correct
RDHL.US RedHill Biopharma Ltd 20210211 0 9.57 9.83 9.16 9.44 325041 9.44 down down correct
RDI.US Reading International Inc 20210211 0 6.36 6.72 6.16 6.51 45300 6.51 up up correct
RDIB.US Reading International Inc 20210211 0 21 21 21 21 0 21
RDNT.US RadNet Inc 20210211 0 18.91 19.25 18.84 19.11 154600 19.11 up up correct
RDUS.US Radius Health Inc 20210211 0 21.29 21.72 20.52 20.71 239286 20.71 down down correct
RDVT.US Red Violet Inc 20210211 0 27.21 27.285 26.32 26.33 23400 26.33 down down correct
RDWR.US Radware Ltd 20210211 0 27.95 28.28 26.89 26.98 619257 26.98 down down correct
REAL.US The RealReal Inc 20210211 0 25.62 26.5 25.3 26.46 2384700 26.46 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210211 0 2.39 2.5 2.3488 2.46 178338 2.46 up up correct
REDU.US RISE Education Cayman Ltd 20210211 0 6.05 6.05 5.82 5.93 35700 5.93 down up incorrect
REE.US REE Automotive Ltd. 20210211 0 13.43 13.51 12.71 12.83 976900 12.83 down down correct
REEAW.US REE Automotive Equity Warrant 20210211 0 3.6 3.7 3.4 3.49 486700 3.49 down down correct
REED.US Reed's Inc 20210211 0 1.15 1.21 1.14 1.21 1337400 1.21 up up correct
REFR.US Research Frontiers Incorporated 20210211 0 4.53 4.68 4.33 4.55 196600 4.55 up up correct
REG.US Regency Centers Corporation 20210211 0 50.59 51.34 49.92 51.25 1135272 49.4171 up up correct
REGI.US Renewable Energy Group Inc 20210211 0 113.29 114.9601 107.53 109.09 854730 109.09 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210211 0 491.23 496.6 486.035 490.54 1057412 490.54 down down correct
REKR.US Rekor Systems Inc 20210211 0 16.64 19.49 15.81 18.72 2305400 18.72 up up correct
RELI.US Reliance Global Group Inc 20210211 0 6.8 6.8 6 6.07 274496 6.07 down down correct
RELIW.US Reliance Global Group Inc 20210211 0 1.75 1.9 1.61 1.7 32464 1.7 down down correct
RELL.US Richardson Electronics Ltd 20210211 0 7.07 7.14 6.52 6.75 112246 6.6113 down down correct
REPH.US Recro Pharma Inc 20210211 0 4.25 4.87 4.17 4.58 1591300 4.58 up up correct
REPL.US Replimune Group Inc 20210211 0 38.48 39.33 37.115 37.63 223700 37.63 down up incorrect
RESN.US Resonant Inc 20210211 0 7.18 7.475 6.87 6.98 1933000 6.98 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20210211 0 120.83 123.02 118.28 122.81 215200 122.81 up up correct
RETO.US ReTo Eco 20210211 0 1.23 1.5 1.23 1.3 2242200 1.3 up up correct
REYN.US Reynolds Consumer Products Inc 20210211 0 29.25 29.39 28.85 29.16 738600 28.2764 down down correct
RFIL.US RF Industries Ltd 20210211 0 6.33 6.33 5.93 6 85300 6 down down correct
RGCO.US RGC Resources Inc 20210211 0 23.2971 23.2971 22.92 23.11 11501 22.5633 down down correct
RGEN.US Repligen Corporation 20210211 0 220.66 224.64 220.32 223.39 270551 223.39 up up correct
RGLD.US Royal Gold Inc 20210211 0 110.17 111.45 109.215 110.49 654581 109.5461 up up correct
RGLS.US Regulus Therapeutics Inc 20210211 0 1.69 1.71 1.51 1.63 2500800 1.63 down down correct
RGNX.US REGENXBIO Inc 20210211 0 47.52 47.77 46.76 47.33 256800 47.33 down down correct
RGP.US Resources Connection Inc 20210211 0 12.69 12.99 12.63 12.79 201000 12.323 up up correct
RIBT.US RiceBran Technologies 20210211 0 1.16 1.16 1.04 1.05 555088 1.05 down down correct
RICK.US RCI Hospitality Holdings Inc 20210211 0 59.07 59.07 54.75 55.61 164908 55.4777 down down correct
RIDE.US Lordstown Motors Corp 20210211 0 29.5 31.568 28.67 30.75 10776200 30.75 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210211 0 4.47 4.62 4.36 4.54 3228400 4.54 up down incorrect
RILY.US B. Riley Financial Inc 20210211 0 55.32 55.76 54.7292 55.37 82348 51.1842 up down incorrect
RILYM.US RILYM 20210211 0 25.316 25.37 25.23 25.292 9900 24.1414 down down correct
RILYN.US B. Riley Financial Inc 20210211 0 25.51 25.7 25.465 25.51 23900 24.3455
RILYP.US B. Riley Financial Inc 20210211 0 26.47 26.47 26.4 26.4 1300 25.1609 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210211 0 25.438 25.44 25.16 25.31 36500 24.2059 down down correct
RIOT.US Riot Blockchain Inc 20210211 0 42.355 46.64 40.83 43.09 39391000 43.09 up up correct
RIVE.US Riverview Financial Corporation 20210211 0 9.65 9.65 9.57 9.57 1500 9.57 down down correct
RKDA.US Arcadia Biosciences Inc 20210211 0 6.2 6.4 4.14 4.59 13985200 4.59 down down correct
RLAY.US Relay Therapeutics Inc 20210211 0 46.11 47.48 44.37 46.23 657700 46.23 up down incorrect
RLMD.US Relmada Therapeutics Inc 20210211 0 34.96 36.34 34.95 36.03 45670 36.03 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210211 0 13.115 13.46 13.11 13.25 11100 12.5535 up up correct
RMBL.US RumbleON Inc 20210211 0 47.28 50.505 47.25 48.64 25800 48.64 up down incorrect
RMBS.US Rambus Inc 20210211 0 20.32 21.08 20.32 21.07 1187056 21.07 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210211 0 6.7 6.74 6.25 6.42 78934 6.42 down down correct
RMGCU.US RMG Acquisition Corp. III 20210211 0 10.95 10.97 10.8 10.89 133200 10.89 down down correct
RMNI.US Rimini Street Inc 20210211 0 8.45 8.6 8.04 8.5 273600 8.5 up up correct
RMR.US The RMR Group Inc 20210211 0 40.27 40.27 38.96 39.51 33769 32.829 down down correct
RMRM.US RMR Mortgage Trust 20210211 0 13.15 13.18 12.66 12.75 78300 12.2655 down down correct
RMTI.US Rockwell Medical Inc 20210211 0 1.89 1.91 1.6 1.7 3993800 1.7 down down correct
RNA.US Avidity Biosciences Inc 20210211 0 22.77 22.89 22.1 22.23 192081 22.23 down down correct
RNDB.US Randolph Bancorp Inc 20210211 0 20.03 20.79 19.39 19.9 11174 19.7856 down down correct
RNLX.US Renalytix Plc 20210211 0 26.5 26.745 24.84 26.03 27200 26.03 down down correct
RNST.US Renasant Corporation 20210211 0 39.12 39.72 35.86 38.87 237770 37.9917 down down correct
RNW.US Renew Energy Global PLC 20210211 0 11.62 11.97 11.45 11.74 326800 11.74 up up correct
RNWK.US RealNetworks Inc 20210211 0 3.75 3.79 3.4 3.63 1706300 3.63 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210211 0 2.812 2.875 2.72 2.72 58800 2.72 down down correct
ROAD.US Construction Partners Inc 20210211 0 27.42 27.82 26.69 27.09 510900 27.09 down down correct
ROCC.US Ranger Oil Corporation 20210211 0 11.15 11.2 10.78 10.82 170000 10.82 down down correct
ROCK.US Gibraltar Industries Inc 20210211 0 98.77 100.71 94.65 97.16 306600 97.16 down down correct
ROIC.US Retail Opportunity Investments Corp 20210211 0 15.32 15.685 15.32 15.58 1072184 15.1404 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210211 0 10.43 10.5 10.36 10.45 188900 10.45 up up correct
ROKU.US Roku Inc 20210211 0 474.39 479.95 462.955 465.69 2790900 465.69 down down correct
ROLL.US RBC Bearings Incorporated 20210211 0 186.78 187.18 180.17 183.81 129117 183.81 down down correct
ROOT.US Root Inc 20210211 0 21.35 21.51 20.57 20.8 652025 20.8 down down correct
ROST.US Ross Stores Inc 20210211 0 120.96 123.415 120.51 121.88 1559339 120.6981 up up correct
ROVR.US Rover Group Inc 20210211 0 11.69 11.7 10.82 11.15 2376600 11.15 down down correct
RPAY.US Repay Holdings Corporation 20210211 0 25.56 25.6 24.86 25.25 984200 25.25 down down correct
RPD.US Rapid7 Inc 20210211 0 89.66 89.89 86.58 87.79 428800 87.79 down down correct
RPRX.US Royalty Pharma plc 20210211 0 48 48.06 46.8 47.31 1259407 46.5541 down up incorrect
RPTX.US Repare Therapeutics Inc 20210211 0 37.2 37.2 35.02 35.4 112300 35.4 down down correct
RRBI.US Red River Bancshares Inc 20210211 0 50.64 50.64 50.1 50.53 5200 50.2689 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210211 0 30 30.1499 28.1 28.64 233645 28.64 down down correct
RRR.US Red Rock Resorts Inc 20210211 0 28.3 28.44 27.01 27.79 874629 26.1459 down down correct
RSLS.US ReShape Lifesciences Inc 20210211 0 8.5 8.5 8.5 8.5 435 8.5
RSSS.US Research Solutions Inc 20210211 0 2.65 2.69 2.51 2.56 774000 2.56 down down correct
RSVR.US Reservoir Media Inc 20210211 0 11.15 11.2 10.78 10.82 170000 10.82 down down correct
RSVRW.US Reservoir Media Management Inc 20210211 0 2.35 2.5 2.32 2.44 47500 2.44 up up correct
RTLR.US Rattler Midstream LP 20210211 0 9.96 10.11 9.681 10.07 150100 9.287 up up correct
RUBY.US Rubius Therapeutics Inc 20210211 0 14.34 15.1 13.36 13.43 461419 13.43 down down correct
RUN.US Sunrun Inc 20210211 0 79.25 82.54 77.87 82.2 4960600 82.2 up down incorrect
RUSHA.US Rush Enterprises Inc 20210211 0 42.56 44.43 40.345 41.79 341672 41.1431 down up incorrect
RUSHB.US Rush Enterprises Inc 20210211 0 40.5 40.5 37.7 39.61 18496 38.9556 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210211 0 20 20.15 19.38 19.64 366264 19.64 down down correct
RVMD.US Revolution Medicines Inc 20210211 0 52.58 52.59 48.82 50.21 417300 50.21 down down correct
RVNC.US Revance Therapeutics Inc 20210211 0 29.18 29.25 28.14 28.43 241380 28.43 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210211 0 9.19 9.25 8.74 8.89 28600 8.89 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210211 0 0.76 0.8099 0.68 0.69 54166 0.69 down up incorrect
RVSB.US Riverview Bancorp Inc 20210211 0 5.7 5.81 5.43 5.53 68325 5.4107 down down correct
RWLK.US ReWalk Robotics Ltd 20210211 0 3.5 3.87 3.38 3.67 2356100 3.67 up up correct
RXT.US Rackspace Technology Inc 20210211 0 23.13 24.2 23.0559 23.94 977248 23.94 up down incorrect
RYAAY.US Ryanair Holdings plc 20210211 0 103.41 104.15 102.6 103.39 392141 103.39 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210211 0 32.48 32.48 30.28 30.66 332400 30.66 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20210211 0 28.97 28.97 28.75 28.88 15350 27.439 down down correct
RZLT.US Rezolute Inc 20210211 0 13.1887 14 12.7635 13.4 9984 13.4 up up correct
SABR.US Sabre Corporation 20210211 0 12.25 12.37 11.88 11.99 6581945 11.99 down up incorrect
SABRP.US Sabre Corporation 20210211 0 155.755 156.105 154.14 155.21 2600 149.9746 down down correct
SABS.US SAB Biotherapeutics Inc 20210211 0 10.21 10.21 10.1 10.135 23200 10.135 down down correct
SAFM.US Sanderson Farms Inc 20210211 0 147.39 149 144.125 147.34 167355 146.2552 down down correct
SAFT.US Safety Insurance Group Inc 20210211 0 79.6 80.32 78.95 79.39 100862 75.9617 down down correct
SAGE.US Sage Therapeutics Inc 20210211 0 82.9 84.31 81.51 83.54 249574 83.54 up up correct
SAIA.US Saia Inc 20210211 0 203.55 206.55 197.62 200.81 205416 200.81 down up incorrect
SAL.US Salisbury Bancorp Inc 20210211 0 38.4219 38.62 37.32 38.3 4235 37.6047 down down correct
SALM.US Salem Media Group Inc 20210211 0 3.23 3.23 2.47 2.58 1584300 2.58 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210211 0 14.54 14.7 14.4 14.67 22539 14.077 up up correct
SANA.US Sana Biotechnology Inc 20210211 0 42.75 44.49 40.28 43.2 841061 43.2 up up correct
SANM.US Sanmina Corporation 20210211 0 34.92 35.235 34.36 35.18 309302 35.18 up up correct
SANW.US S&W Seed Company 20210211 0 4.2 4.22 3.55 3.7 280300 3.7 down down correct
SASR.US Sandy Spring Bancorp Inc 20210211 0 36.46 36.83 35.52 35.82 108951 34.7835 down down correct
SATS.US EchoStar Corporation 20210211 0 23.93 24.18 23.32 23.95 980253 23.95 up up correct
SAVA.US Cassava Sciences Inc 20210211 0 50.4 52.25 48 48.19 3588500 48.19 down down correct
SBAC.US SBA Communications Corporation 20210211 0 264.21 266.51 262.89 265.02 571982 262.9868 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210211 0 33.58 34.43 32.78 33.27 194639 32.8818 down down correct
SBET.US Sharplink Gaming Ltd 20210211 0 2.95 2.98 2.77 2.83 47700 2.83 down down correct
SBFG.US SB Financial Group Inc 20210211 0 18.552 18.63 18.04 18.3 26252 17.9708 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210211 0 32.35 32.59 31.59 32.31 351728 31.4674 down up incorrect
SBLK.US Star Bulk Carriers Corp 20210211 0 11.8 12.69 11.69 12.39 1366687 10.7908 up up correct
SBNY.US Signature Bank 20210211 0 212 217.08 208.41 212.76 1161654 211.3779 up up correct
SBNYP.US Signature Bank 20210211 0 25.71 25.75 25.5 25.57 71500 24.3096 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210211 0 17.85 18.19 17.76 18.065 1267876 17.0803 up up correct
SBSI.US Southside Bancshares Inc 20210211 0 34.22 34.67 34 34.57 138588 33.3867 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210211 0 5.04 5.08 4.85 4.9 21900 4.9 down down correct
SBTX.US Silverback Therapeutics Inc 20210211 0 42.5 44.585 40.23 43.2 286900 43.2 up up correct
SBUX.US Starbucks Corporation 20210211 0 106.115 106.23 105.03 105.86 2976042 104.1385 down down correct
SCHL.US Scholastic Corporation 20210211 0 28.07 28.28 27.525 28.21 156304 27.8284 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210211 0 34.57 34.58 33.43 34.34 161367 33.9304 down down correct
SCKT.US Socket Mobile Inc 20210211 0 3.1 3.1 2.85 2.92 147600 2.92 down down correct
SCLEU.US Broadscale Acquisition Corp 20210211 0 10 10 10 10 0 10
SCOA.US Scion Tech Growth I 20210211 0 10.62 10.69 10.45 10.5 241700 10.5 down down correct
SCOAU.US Scion Tech Growth I 20210211 0 11.2 11.21 11 11.11 135200 11.11 down down correct
SCOAW.US Scion Tech Growth I 20210211 0 2 2.102 1.81 1.915 145100 1.915 down down correct
SCOBU.US ScION Tech Growth II 20210211 0 10.57 10.7 10.56 10.63 991200 10.63 up up correct
SCOR.US comScore Inc 20210211 0 4.19 4.2 3.83 3.95 769200 3.95 down down correct
SCPH.US scPharmaceuticals Inc 20210211 0 6.88 7.27 6.79 7.23 137900 7.23 up up correct
SCPL.US SciPlay Corporation 20210211 0 20.71 21.39 20.11 20.15 723300 20.15 down down correct
SCPS.US Scopus BioPharma Inc 20210211 0 10.1 10.36 9.71 9.85 128700 9.85 down down correct
SCR.US Score Media and Gaming Inc 20210211 0 4.036 4.25 3.3228 3.86 3301365 3.86 down up incorrect
SCSC.US ScanSource Inc 20210211 0 29.13 29.97 28.78 29.76 74100 29.76 up up correct
SCVL.US Shoe Carnival Inc 20210211 0 50.58 50.7 48.77 50.32 201808 25.0003 down down correct
SCVX.US UN 20210211 0 11.97 12 11.64 11.75 22331 11.75 down up incorrect
SCWX.US SecureWorks Corp 20210211 0 15.42 15.83 15.315 15.6 72800 15.6 up up correct
SCYX.US SCYNEXIS Inc 20210211 0 9.19 9.25 8.58 8.71 501231 8.71 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210211 0 11.161 11.27 10.93 11.01 696400 11.01 down down correct
SDC.US SmileDirectClub Inc 20210211 0 12.65 13.23 12.49 12.67 8844000 12.67 up up correct
SDGR.US Schrödinger Inc 20210211 0 106.07 110.81 104.81 108.7 617900 108.7 up up correct
SDH.US Global Internet of People Inc 20210211 0 4.68 4.9 4.58 4.62 822000 4.62 down down correct
SEAC.US SeaChange International Inc 20210211 0 1.4 1.4 1.29 1.37 1999800 1.37 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210211 0 11.05 11.1 10.85 10.92 208701 10.92 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210211 0 2.28 2.28 1.98 2 101585 1.8719 down down correct
SECO.US Secoo Holding Limited 20210211 0 2.96 3.23 2.94 2.99 1057023 2.99 up up correct
SEDG.US SolarEdge Technologies Inc 20210211 0 324.98 333.64 322.1 330.78 873463 330.78 up up correct
SEED.US Origin Agritech Limited 20210211 0 19.5 19.5 17.8 18.85 184500 18.85 down down correct
SEEL.US Seelos Therapeutics Inc 20210211 0 3.65 4.33 3.59 3.91 8750500 3.91 up up correct
SEER.US Seer Inc 20210211 0 60.08 62.39 59 59.36 242272 59.36 down down correct
SEIC.US SEI Investments Company 20210211 0 56.03 57.46 56 57.41 590417 56.6915 up up correct
SELB.US Selecta Biosciences Inc 20210211 0 4.74 4.8 4.52 4.61 1260200 4.61 down down correct
SELF.US Global Self Storage Inc 20210211 0 4.12 4.13 4.11 4.12 26387 3.9274
SENEA.US Seneca Foods Corporation 20210211 0 49.98 50.3 48.36 49.4 48100 49.4 down down correct
SENEB.US Seneca Foods Corporation 20210211 0 48.62 48.62 48.62 48.62 0 48.62
SESN.US Sesen Bio Inc 20210211 0 3.04 3.05 2.72 2.83 9067400 2.83 down down correct
SFBC.US Sound Financial Bancorp Inc 20210211 0 33.5 33.715 32.75 32.81 8377 32.4079 down down correct
SFBS.US ServisFirst Bancshares Inc 20210211 0 45.98 46.34 44.95 45.58 114177 45.1867 down down correct
SFET.US Safe 20210211 0 2.46 2.62 2.16 2.25 3415600 2.25 down down correct
SFIX.US Stitch Fix Inc 20210211 0 86.6 90.68 84.27 85.86 1640300 85.86 down down correct
SFM.US Sprouts Farmers Market Inc 20210211 0 22.39 22.61 22.32 22.45 1483396 22.45 up up correct
SFNC.US Simmons First National Corporation 20210211 0 26.9 27.125 26.16 26.74 500462 26.1089 down up incorrect
SFST.US Southern First Bancshares Inc 20210211 0 42.05 42.05 40.96 41.53 18700 41.53 down down correct
SFT.US Shift Technologies Inc 20210211 0 10.13 10.21 9.34 9.82 1558079 9.82 down up incorrect
SGA.US Saga Communications Inc 20210211 0 19.9 19.972 19.6 19.61 18546 18.8146 down down correct
SGBX.US SG Blocks Inc 20210211 0 7.12 7.14 6.44 6.85 444300 6.85 down down correct
SGC.US Superior Group of Companies Inc 20210211 0 27.01 27.105 25.76 26.08 32257 25.7061 down down correct
SGEN.US Seagen Inc 20210211 0 172.15 173.89 168.425 172.02 1147396 172.02 down down correct
SGH.US SMART Global Holdings Inc 20210211 0 44.75 45.58 44.11 45.48 200300 45.48 up up correct
SGLB.US Sigma Labs Inc 20210211 0 4.48 4.63 4.33 4.42 272115 4.42 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210211 0 0.46 0.5099 0.42 0.4999 59578 0.4999 up up correct
SGMA.US SigmaTron International Inc 20210211 0 5.94 6.03 5.86 5.9 19400 5.9 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210211 0 4.23 4.23 4.038 4.05 10400 4.05 down down correct
SGMO.US Sangamo Therapeutics Inc 20210211 0 14.22 14.2306 13.42 13.86 1024271 13.86 down down correct
SGMS.US Scientific Games Corporation 20210211 0 45.9 46.46 44.49 45.36 488981 45.36 down down correct
SGOC.US SGOCO Group Ltd 20210211 0 1.91 2.36 1.9 1.93 1069800 1.93 up up correct
SGRP.US SPAR Group Inc 20210211 0 1.63 1.7 1.6 1.69 270700 1.69 up up correct
SGRY.US Surgery Partners Inc 20210211 0 35.71 36.65 35.24 36.3 317200 36.3 up up correct
SGTX.US Sigilon Therapeutics Inc 20210211 0 39.47 41.48 37.58 39.81 126800 39.81 up down incorrect
SHACU.US SCP & CO Healthcare Acquisition Company 20210211 0 10.45 10.48 10.37 10.37 35000 10.37 down up incorrect
SHBI.US Shore Bancshares Inc 20210211 0 14.775 14.775 14.34 14.48 25751 14.1937 down up incorrect
SHC.US Sotera Health Company 20210211 0 27.97 28.46 27.54 27.59 449400 27.59 down down correct
SHCR.US Sharecare Inc 20210211 0 11.88 11.96 11 11.77 598554 11.77 down down correct
SHEN.US Shenandoah Telecommunications Company 20210211 0 45.56 45.8 44.48 45.73 244134 28.7046 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210211 0 1.459 1.58 1.33 1.42 28338340 1.42 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210211 0 0.14 0.14 0.12 0.125 812622 0.125 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210211 0 0.228 0.228 0.159 0.18 152440 0.18 down up incorrect
SHLS.US Shoals Technologies Group Inc 20210211 0 37.31 37.48 35.76 36.35 1018500 36.35 down down correct
SHOO.US Steven Madden Ltd 20210211 0 35.85 36.54 35.56 36.47 456653 35.9532 up up correct
SHPW.US WT 20210211 0 1.16 1.28 1.16 1.23 17186 1.23 up up correct
SHYF.US The Shyft Group Inc 20210211 0 33.2 33.6529 31.95 32.64 94171 32.5598 down down correct
SIBN.US SI 20210211 0 31.87 32.37 30.86 31.5 110700 31.5 down down correct
SIEB.US Siebert Financial Corp 20210211 0 5.63 5.7229 5.4 5.62 293693 5.62 down down correct
SIEN.US Sientra Inc 20210211 0 7.14 7.74 7.13 7.71 1896673 7.71 up up correct
SIFY.US Sify Technologies Limited 20210211 0 3.5 4.59 3.49 4.02 5407600 4.02 up up correct
SIGA.US SIGA Technologies Inc 20210211 0 6.51 6.55 6.4 6.48 136200 6.48 down down correct
SIGI.US Selective Insurance Group Inc 20210211 0 66 68.85 65.5 68.75 306287 68.0732 up up correct
SIGIP.US Selective Insurance Group Inc 20210211 0 24.84 24.95 24.7 24.71 17300 23.5723 down up incorrect
SILC.US Silicom Ltd 20210211 0 48.9 49.77 48.32 48.63 75400 48.63 down down correct
SILK.US Silk Road Medical Inc 20210211 0 59.23 61.05 58.87 60.79 162800 60.79 up up correct
SIMO.US Silicon Motion Technology Corporation 20210211 0 61.79 63 61.38 62.84 255789 61.4409 up down incorrect
SINO.US Sino 20210211 0 7.85 8.11 6.9 7.78 6713100 7.78 down down correct
SINT.US Sintx Technologies Inc 20210211 0 3.19 3.22 2.75 2.95 4640500 2.95 down down correct
SIOX.US Sio Gene Therapies Inc 20210211 0 3.35 3.6 3.25 3.32 1577100 3.32 down up incorrect
SIRI.US Sirius XM Holdings Inc 20210211 0 6.09 6.12 6.0101 6.11 23036299 6.0607 up down incorrect
SISI.US Shineco Inc 20210211 0 4.11 4.19 3.81 3.96 335832 3.96 down up incorrect
SITM.US SiTime Corporation 20210211 0 132.77 140.92 132.411 140.32 130600 140.32 up up correct
SIVB.US SVB Financial Group 20210211 0 503.57 509.33 491.93 500.39 247570 500.39 down down correct
SIVBP.US SVB Financial Group 20210211 0 26.49 26.49 26.22 26.235 16500 25.2906 down down correct
SJ.US Scienjoy Holding Corporation 20210211 0 9.41 10.1 9.02 9.46 8391 9.46 up down incorrect
SKIN.US The Beauty Health Company 20210211 0 11.09 11.42 11.055 11.38 1083700 11.38 up up correct
SKINW.US The Beauty Health Company 20210211 0 2.4 2.75 2.4 2.74 223887 2.74 up up correct
SKYW.US SkyWest Inc 20210211 0 45.27 45.36 43.72 44.87 287600 44.87 down down correct
SLAB.US Silicon Laboratories Inc 20210211 0 148.05 151.27 147.77 151.14 280884 151.14 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210211 0 10.48 10.49 10.41 10.41 63600 10.41 down down correct
SLDB.US Solid Biosciences Inc 20210211 0 8.24 8.39 7.83 7.92 360400 7.92 down up incorrect
SLGG.US Super League Gaming Inc 20210211 0 4.51 4.87 3.96 4.19 2834300 4.19 down down correct
SLGL.US Sol 20210211 0 9.93 9.95 9.52 9.78 35700 9.78 down down correct
SLGN.US Silgan Holdings Inc 20210211 0 38.8 38.91 38.12 38.21 313318 37.7112 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210211 0 1.3 1.31 1.21 1.26 311487 6.3 down down correct
SLM.US SLM Corporation 20210211 0 15.11 15.11 14.805 14.99 5963248 14.8233 down down correct
SLMBP.US SLM Corporation 20210211 0 54 55.73 53.95 55.73 18707 53.9616 up up correct
SLN.US Silence Therapeutics plc 20210211 0 25.5 25.5 25.5 25.5 300 25.5
SLNG.US Stabilis Solutions Inc 20210211 0 3 3 2.91 3 3400 3
SLNH.US Soluna Holdings Inc 20210211 0 5.03 5.28 4.9 5.25 17400 5.25 up up correct
SLNO.US Soleno Therapeutics Inc 20210211 0 3.1 3.1 2.75 2.82 479100 2.82 down down correct
SLP.US Simulations Plus Inc 20210211 0 83.13 84.8 81.15 84.75 184237 84.567 up up correct
SLRC.US SLR Investment Corp 20210211 0 18.49 18.96 18.2646 18.71 204355 17.1639 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210211 0 2.85 2.89 2.5 2.64 4652600 2.64 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210211 0 9.66 9.73 9.02 9.21 940100 9.21 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210211 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210211 0 34.9 34.99 34.75 34.99 9104 34.5942 up down incorrect
SMBK.US SmartFinancial Inc 20210211 0 21.06 21.14 20.58 20.72 32177 20.5706 down down correct
SMCI.US Super Micro Computer Inc 20210211 0 33.56 34.62 33.56 34.22 220329 34.22 up up correct
SMED.US Sharps Compliance Corp 20210211 0 14.7 14.85 13.9 14.59 155821 14.59 down down correct
SMFR.US Sema4 Holdings Corp 20210211 0 20.96 22.89 20.75 22.35 6058900 22.35 up up correct
SMFRW.US Sema4 Holdings Corp 20210211 0 7.9 8.93 7.41 7.93 476948 7.93 up up correct
SMID.US Smith 20210211 0 11.1 11.15 11.07 11.12 5500 11.12 up down incorrect
SMIT.US Schmitt Industries Inc 20210211 0 5.57 5.83 5.57 5.7 9100 5.7 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210211 0 104.2 106 104.2 104.5 3500 104.5 up up correct
SMMF.US Summit Financial Group Inc 20210211 0 23.33 23.33 22.53 22.6 9418 21.9772 down down correct
SMMT.US Summit Therapeutics Inc 20210211 0 8 8.59 7.36 7.37 457572 7.37 down down correct
SMPL.US The Simply Good Foods Company 20210211 0 29.98 30.425 29.534 30.33 436400 30.33 up up correct
SMSI.US Smith Micro Software Inc 20210211 0 7.81 7.83 7.42 7.62 234100 7.62 down down correct
SMTC.US Semtech Corporation 20210211 0 75.56 76.86 74.43 76.75 265283 76.75 up up correct
SMTI.US Sanara MedTech Inc 20210211 0 39.195 42.9999 39.195 41 21242 41 up up correct
SNAX.US Stryve Foods Inc 20210211 0 12 12.18 11.4 11.88 163390 11.88 down down correct
SNBR.US Sleep Number Corporation 20210211 0 128.84 132.93 128.84 130.97 932088 130.97 up up correct
SNCE.US Science 37 Holdings Inc 20210211 0 11.17 11.2 11 11.031 11200 11.031 down down correct
SNCR.US Synchronoss Technologies Inc 20210211 0 5.18 5.33 4.91 5.09 344000 5.09 down down correct
SND.US Smart Sand Inc 20210211 0 2.76 2.95 2.6 2.61 711000 2.61 down down correct
SNDL.US Sundial Growers Inc 20210211 0 3.96 3.96 2.15 2.38 2940296600 2.38 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210211 0 21.51 21.85 20.87 21.06 192300 21.06 down down correct
SNES.US SenesTech Inc 20210211 0 2.24 2.35 2.18 2.21 1420400 2.21 down down correct
SNEX.US StoneX Group Inc 20210211 0 58.77 59.58 57.53 58.15 78400 58.15 down down correct
SNFCA.US Security National Financial Corporation 20210211 0 9.32 9.49 9.11 9.23 38558 8.7905 down down correct
SNGX.US Soligenix Inc 20210211 0 1.87 2.1 1.8 2.08 12422400 2.08 up up correct
SNGXW.US Soligenix Inc. Warrant 20210211 0 0.3498 0.43 0.335 0.42 85544 0.42 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210211 0 9.1 9.16 8.66 8.9 53700 8.9 down down correct
SNPS.US Synopsys Inc 20210211 0 279.08 287.11 278.38 286.7 666509 286.7 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210211 0 12.66 14.4 10.6 11.44 43998 11.44 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210211 0 10.29 10.41 10.29 10.4 63100 10.4 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210211 0 10.79 11.1 10.79 10.87 53100 10.87 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210211 0 1.57 1.63 1.49 1.58 145848 1.58 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210211 0 18.79 19.88 18.5 18.89 176200 18.89 up down incorrect
SNT.US Senstar Technologies Ltd. 20210211 0 4.98 5.0399 4.91 4.955 44671 3.3895 down down correct
SNY.US Sanofi 20210211 0 47.56 47.7 46.91 47.7 8517183 45.964 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210211 0 23 23.95 22.32 23.07 8551071 23.07 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210211 0 8.5 8.76 8.24 8.38 286561 8.38 down up incorrect
SOHO.US Sotherly Hotels Inc 20210211 0 3.3 3.37 3.17 3.2 152100 3.2 down down correct
SOHOB.US Sotherly Hotels Inc 20210211 0 15.41 15.54 15.003 15.54 3900 15.54 up up correct
SOHON.US Sotherly Hotels Inc 20210211 0 15.56 16.433 15.56 16.433 1100 16.433 up up correct
SOHOO.US Sotherly Hotels Inc 20210211 0 15.12 15.12 15.12 15.12 200 15.12
SOHU.US Sohu.com Limited 20210211 0 18.88 20.44 18.8 20.25 782880 20.25 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20210211 0 8.51 8.75 7.67 7.92 19218100 7.92 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210211 0 5.85 6.03 5.47 5.64 10902 5.64 down down correct
SOLY.US Soliton Inc 20210211 0 12.52 13.64 12.5 13.24 428500 13.24 up up correct
SONM.US Sonim Technologies Inc 20210211 0 1.25 1.26 1.13 1.19 241159 11.9 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210211 0 3.09 3.12 2.9 3.02 1138700 3.02 down down correct
SONO.US Sonos Inc 20210211 0 37 37.99 34.53 36.44 11071500 36.44 down down correct
SOTK.US Sono 20210211 0 4.15 4.15 4.15 4.15 0 4.15
SP.US SP Plus Corporation 20210211 0 33.08 33.36 32.18 32.66 88222 32.66 down down correct
SPCB.US SuperCom Ltd 20210211 0 2.16 2.32 2.03 2.09 3386400 2.09 down down correct
SPFI.US South Plains Financial Inc 20210211 0 19.98 20.25 19.69 19.73 28800 19.5284 down down correct
SPI.US SPI Energy Co. Ltd 20210211 0 10.94 11.04 10.06 10.78 1329500 10.78 down down correct
SPKE.US Spark Energy Inc 20210211 0 22.7 23.0202 22.7 22.7059 11409 22.1312 up up correct
SPLK.US Splunk Inc 20210211 0 169.21 170.89 167.5 169.96 1394137 169.96 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20210211 0 17.83 18.96 17.83 18.09 164300 18.09 up up correct
SPNS.US Sapiens International Corporation N.V 20210211 0 34.53 34.75 33.965 34.1 57325 33.7146 down down correct
SPOK.US Spok Holdings Inc 20210211 0 11.87 11.985 11.6827 11.94 72358 11.3595 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210211 0 3.85 3.86 3.66 3.77 2156600 3.77 down down correct
SPRB.US Spruce Biosciences Inc 20210211 0 22.35 23 21.34 21.34 8600 21.34 down up incorrect
SPRO.US Spero Therapeutics Inc 20210211 0 20.93 21.098 19.57 20.32 228000 20.32 down down correct
SPSC.US SPS Commerce Inc 20210211 0 109.43 110.32 107.83 110.32 159806 110.32 up down incorrect
SPT.US Sprout Social Inc 20210211 0 78.17 79.91 76.81 78.49 556900 78.49 up up correct
SPTN.US SpartanNash Company 20210211 0 19.41 19.67 18.88 18.94 297611 18.2595 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210211 0 17.55 17.6 17.4695 17.55 542701 17.55
SPWR.US SunPower Corporation 20210211 0 49.63 51.7243 47.51 49.96 4981893 49.96 up up correct
SQBG.US Sequential Brands Group Inc 20210211 0 17.45 18 17 17.23 16000 17.23 down down correct
SQBGQ.US Sequential Brands Group Inc 20210211 0 17.45 18 17 17.23 16000 17.23 down down correct
SQFT.US Presidio Property Trust Inc 20210211 0 4.01 4.22 3.85 4.19 423400 3.7761 up up correct
SRAX.US SRAX Inc 20210211 0 6.44 6.44 5.06 5.56 1733100 5.56 down down correct
SRCE.US 1st Source Corporation 20210211 0 43.75 43.8801 42.73 43.09 73474 42.2554 down down correct
SRCL.US Stericycle Inc 20210211 0 69.46 70.61 69.29 69.63 439235 69.63 up up correct
SRDX.US Surmodics Inc 20210211 0 53.24 54.9 52.1 53.86 47300 53.86 up up correct
SREV.US ServiceSource International Inc 20210211 0 1.69 2.07 1.69 1.93 2249000 1.93 up down incorrect
SRGA.US Surgalign Holdings Inc 20210211 0 2.97 3 2.65 2.83 2458900 2.83 down down correct
SRNE.US Sorrento Therapeutics Inc 20210211 0 15.04 15.75 14.52 14.93 14007124 14.93 down down correct
SRPT.US Sarepta Therapeutics Inc 20210211 0 93.8 93.97 90.33 90.77 1082100 90.77 down down correct
SRRA.US Sierra Oncology Inc 20210211 0 15.28 15.985 14.51 14.75 16400 14.75 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210211 0 40.25 40.25 40.25 40.25 0 40.25
SRRK.US Scholar Rock Holding Corporation 20210211 0 55.73 56.38 53.46 53.81 115800 53.81 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210211 0 11.12 11.89 10.99 11 81800 11 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210211 0 11.9 12.24 11.75 11.85 16500 11.85 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20210211 0 2.21 2.44 2.21 2.43 5699 2.43 up up correct
SRTS.US Sensus Healthcare Inc 20210211 0 4.09 4.17 4.01 4.12 20700 4.12 up up correct
SRZNW.US Surrozen Inc. Warrant 20210211 0 1.8 2.28 1.78 2.055 5907 2.055 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210211 0 10.55 10.58 10.46 10.535 185200 10.535 down down correct
SSB.US South State Corporation 20210211 0 79.21 81.48 77.6 78.57 313478 77.1528 down up incorrect
SSBI.US Summit State Bank 20210211 0 15.08 16.1018 14.78 14.78 9057 13.1478 down down correct
SSKN.US STRATA Skin Sciences Inc 20210211 0 1.99 2.23 1.95 2.16 657500 2.16 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210211 0 66.81 68 65.4 66.72 2864140 66.1091 down down correct
SSNT.US SilverSun Technologies Inc 20210211 0 5.09 5.26 5.02 5.06 36016 4.8305 down down correct
SSP.US The E.W. Scripps Company 20210211 0 16.84 17 16.48 16.97 290600 16.97 up up correct
SSRM.US SSR Mining Inc 20210211 0 17.13 17.24 16.7199 16.74 1770871 16.5335 down down correct
SSSS.US SuRo Capital Corp 20210211 0 15 15.1391 14.2 14.44 308445 8.4222 down down correct
SSTI.US ShotSpotter Inc 20210211 0 51.66 52.929 48.31 50.45 59300 50.45 down down correct
SSYS.US Stratasys Ltd 20210211 0 52.35 53.94 48.65 50.7 1532038 50.7 down down correct
STAA.US STAAR Surgical Company 20210211 0 125.09 125.25 121.02 123.69 390305 123.69 down down correct
STAB.US Statera Biopharma Inc 20210211 0 7.07 7.24 6.71 6.76 61300 6.76 down down correct
STAF.US Staffing 360 Solutions Inc 20210211 0 1.14 1.42 1.13 1.3 5470025 7.8 up up correct
STBA.US S&T Bancorp Inc 20210211 0 28.38 28.69 27.3 27.97 121192 27.2231 down up incorrect
STCN.US Steel Connect Inc 20210211 0 2.07 2.1 1.96 2.03 443600 2.03 down up incorrect
STEP.US StepStone Group Inc 20210211 0 39.05 41 37.68 38.38 203900 38.0205 down down correct
STFC.US State Auto Financial Corporation 20210211 0 17.35 17.99 17.03 17.99 39867 17.7367 up up correct
STGW.US MDC Partners Inc 20210211 0 3.13 3.15 3.05 3.06 85664 3.06 down down correct
STIM.US Neuronetics Inc 20210211 0 17.38 18.052 16.95 17.75 218500 17.75 up up correct
STKL.US SunOpta Inc 20210211 0 16.87 17.065 16.11 16.52 1080494 16.52 down down correct
STKS.US The ONE Group Hospitality Inc 20210211 0 4.32 4.33 4.1 4.1 32200 4.1 down down correct
STLD.US Steel Dynamics Inc 20210211 0 38.4331 38.8599 37.78 38.78 1466545 38.0852 up up correct
STND.US Standard AVB Financial Corp 20210211 0 32.7 32.79 32.58 32.79 15559 32.5697 up up correct
STNE.US StoneCo Ltd 20210211 0 88.42 90.99 88.22 90.36 1365400 90.36 up up correct
STOK.US Stoke Therapeutics Inc 20210211 0 62.53 62.68 60.6 61.65 77200 61.65 down down correct
STRA.US Strategic Education Inc 20210211 0 95.04 96.31 93.53 96.22 138125 93.9972 up up correct
STRL.US Sterling Construction Company Inc 20210211 0 22.08 22.19 21.11 21.64 188400 21.64 down down correct
STRM.US Streamline Health Solutions Inc 20210211 0 2.22 2.23 2.09 2.1 194900 2.1 down down correct
STRO.US Sutro Biopharma Inc 20210211 0 24.79 25.28 23.84 24.02 343200 24.02 down up incorrect
STRR.US Star Equity Holdings Inc 20210211 0 4.04 4.04 3.81 3.9 108700 3.9 down down correct
STRRP.US Star Equity Holdings Inc 20210211 0 10.67 10.67 10.67 10.67 0 8.5566
STRS.US Stratus Properties Inc 20210211 0 26.8 27.4 26.8 26.85 6600 26.85 up up correct
STRT.US Strattec Security Corporation 20210211 0 60.39 64.11 58.54 60.9 40200 60.9 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20210211 0 7.31 7.47 6.925 7.1 380569 7.1 down down correct
STTK.US Shattuck Labs Inc 20210211 0 47.83 48.5 43 45.29 81500 45.29 down up incorrect
STWO.US ACON S2 Acquisition Corp 20210211 0 10.75 10.86 10.7 10.76 172400 10.76 up up correct
STX.US Seagate Technology Holdings plc 20210211 0 71.12 72.49 70.91 72.46 1809499 70.2394 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20210211 0 19.93 19.9947 19.27 19.36 21893 19.0239 down down correct
SUMO.US Sumo Logic Inc 20210211 0 38.08 39.95 37.31 38.46 546400 38.46 up up correct
SUMR.US Summer Infant Inc 20210211 0 18.94 19.55 18.94 19.04 2500 19.04 up up correct
SUNS.US SLR Senior Investment Corp 20210211 0 14.96 15 14.81 14.86 78589 13.8427 down up incorrect
SUNW.US Sunworks Inc 20210211 0 20.68 20.72 18.08 19.02 5352900 19.02 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210211 0 31.42 31.58 30.16 30.65 385200 30.65 down down correct
SURF.US Surface Oncology Inc 20210211 0 11.79 11.928 11.11 11.4 748600 11.4 down down correct
SURG.US SurgePays Inc. Common Stock 20210211 0 0.15 0.1665 0.141 0.1475 463446 7.375 down down correct
SV.US Spring Valley Acquisition Corp 20210211 0 11.3 11.51 11.25 11.4 310600 11.4 up up correct
SVBI.US Severn Bancorp Inc 20210211 0 7.79 7.99 7.77 7.77 11069 7.671 down down correct
SVC.US Service Properties Trust 20210211 0 12.09 12.415 11.93 12.15 529523 12.1293 up up correct
SVFA.US SVF Investment Corp 20210211 0 13.88 13.88 13.32 13.67 316500 13.67 down up incorrect
SVFAU.US SVF Investment Corp 20210211 0 14.59 14.67 14.2 14.5 1666800 14.5 down down correct
SVFAW.US SVF Investment Corp 20210211 0 5.07 5.079 4.73 4.89 54100 4.89 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210211 0 10.34 10.4 10.22 10.33 311500 10.33 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210211 0 11.15 11.32 11.12 11.21 635600 11.21 up down incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210211 0 1.95 1.98 1.85 1.87 275994 1.87 down down correct
SVRA.US Savara Inc 20210211 0 1.89 1.96 1.73 1.79 505820 1.79 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210211 0 12.56 12.8 12.22 12.54 16000 12.54 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210211 0 2.7 2.8 2.4 2.4427 131294 2.4427 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210211 0 6.99 7.25 6.87 7.25 70200 7.25 up up correct
SWAV.US ShockWave Medical Inc 20210211 0 131.3 131.96 127.73 130.61 185800 130.61 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20210211 0 18.15 18.62 17.86 18.06 1031100 17.8184 down down correct
SWETU.US Athlon Acquisition Corp 20210211 0 10.6 10.6 10.5 10.56 15900 10.56 down down correct
SWIR.US Sierra Wireless Inc 20210211 0 19.05 19.26 18.55 18.86 146850 18.86 down down correct
SWKH.US SWK Holdings Corporation 20210211 0 15.01 15.01 14.75 14.75 2500 14.75 down down correct
SWKS.US Skyworks Solutions Inc 20210211 0 186.881 189.49 184.23 188.76 2072891 186.4659 up down incorrect
SWTX.US SpringWorks Therapeutics Inc 20210211 0 90.97 92.29 88.791 89.79 263100 89.79 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210211 0 4.36 4.56 4.04 4.12 2895625 4.12 down down correct
SY.US So 20210211 0 14.07 14.66 13.93 14.04 818000 14.04 down down correct
SYBT.US Stock Yards Bancorp Inc 20210211 0 48.11 48.17 46.9301 47.75 37503 46.8151 down down correct
SYBX.US Synlogic Inc 20210211 0 4.94 5.09 4.65 4.74 345600 4.74 down down correct
SYNA.US Synaptics Incorporated 20210211 0 124.13 126.5 122.36 125.92 534808 125.92 up up correct
SYNC.US Synacor Inc 20210211 0 2.17 2.2 2.16 2.18 6227400 2.18 up up correct
SYNH.US Syneos Health Inc 20210211 0 79.17 80.64 78.665 80.21 691867 80.21 up up correct
SYNL.US Synalloy Corporation 20210211 0 8.38 8.68 8.2 8.23 18861 8.23 down down correct
SYPR.US Sypris Solutions Inc 20210211 0 3.3 3.37 3.07 3.12 369300 3.12 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210211 0 12.75 12.82 11.67 11.75 627900 11.75 down down correct
SYTA.US Siyata Mobile Inc 20210211 0 13.94 14.95 13.15 14.09 48624 14.09 up up correct
SYTAW.US Siyata Mobile Inc 20210211 0 6.2001 7.49 6.2001 7 11731 7 up down incorrect
TA.US TravelCenters of America Inc 20210211 0 31.84 31.96 30.5 31.46 60100 31.46 down down correct
TACO.US Del Taco Restaurants Inc 20210211 0 10.22 10.25 9.9 9.96 134488 9.8288 down down correct
TACT.US TransAct Technologies Incorporated 20210211 0 8.9 9.19 8.9 8.92 7100 8.92 up up correct
TAIT.US Taitron Components Incorporated 20210211 0 4.18 4.9899 4.0023 4.46 896241 4.3375 up up correct
TALK.US Talkspace Inc 20210211 0 12.1 12.29 11.41 11.84 1727476 11.84 down down correct
TANH.US Tantech Holdings Ltd 20210211 0 2.21 2.23 2.06 2.13 2202100 2.13 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210211 0 25.96 26.1892 25.89 25.89 5074 23.9557 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210211 0 25.49 25.49 25.2501 25.3 12975 23.8938 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210211 0 25.51 25.54 25.46 25.46 5276 23.5826 down down correct
TAOP.US Taoping Inc 20210211 0 3.98 4.38 3.9 4.23 160600 4.23 up up correct
TARA.US Protara Therapeutics Inc 20210211 0 20.73 20.89 19.9797 20.37 116859 20.37 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210211 0 38.91 38.91 35.6 36.76 29900 36.76 down down correct
TAST.US Carrols Restaurant Group Inc 20210211 0 6.78 6.82 6.34 6.57 273565 5.9619 down down correct
TATT.US TAT Technologies Ltd 20210211 0 5.925 6.05 5.78 5.8 21467 5.8 down down correct
TAYD.US Taylor Devices Inc 20210211 0 11.3 11.48 11.3 11.34 4200 11.34 up up correct
TBBK.US The Bancorp Inc 20210211 0 19.76 20.37 19.49 19.9 488885 19.9 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210211 0 10.45 10.536 10.41 10.46 1563800 10.46 up up correct
TBK.US Triumph Bancorp Inc 20210211 0 68.12 69.17 66.99 68.58 127721 68.58 up up correct
TBKCP.US Triumph Bancorp Inc 20210211 0 27.74 27.845 27.55 27.55 4700 25.8347 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210211 0 13.15 13.55 12.9 13.05 739831 13.05 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210211 0 4 4.18 4 4.11 63160 4.11 up up correct
TBLT.US ToughBuilt Industries Inc 20210211 0 1.55 1.57 1.45 1.5 5263200 1.5 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210211 0 0.49 0.49 0.41 0.42 121500 0.42 down down correct
TBNK.US Territorial Bancorp Inc 20210211 0 24.5 25.04 24.5 24.72 21920 23.9745 up up correct
TBPH.US Theravance Biopharma Inc 20210211 0 20.5 20.5 19.69 19.95 324540 19.95 down down correct
TC.US TuanChe ADR 20210211 0 4.2 4.25 4.01 4.15 23394 4.15 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210211 0 10 10 10 10 0 10
TCBI.US Texas Capital Bancshares Inc 20210211 0 69.89 70.81 67.01 69.26 377418 69.26 down down correct
TCBK.US TriCo Bancshares 20210211 0 40.55 40.77 39.64 40.2 55181 39.3087 down down correct
TCCO.US Technical Communications Corporation 20210211 0 4 4.07 3.83 3.85 30600 3.85 down down correct
TCDA.US Tricida Inc 20210211 0 7.33 7.39 6.95 7 541000 7 down up incorrect
TCFC.US The Community Financial Corporation 20210211 0 26.92 28.006 26.92 27.75 12554 27.5068 up up correct
TCMD.US Tactile Systems Technology Inc 20210211 0 61 62.98 60.92 61.58 124700 61.58 up up correct
TCOM.US Trip.com Group Limited 20210211 0 36.68 37.7 36.565 37.58 2954496 37.58 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210211 0 10.85 11.4 10.31 11 526272 11 up up correct
TCPC.US BlackRock TCP Capital Corp 20210211 0 12.24 12.43 12.14 12.28 279924 11.2878 up up correct
TCRR.US TCR2 Therapeutics Inc 20210211 0 27.85 28.925 27.255 27.71 259300 27.71 down up incorrect
TCX.US Tucows Inc 20210211 0 82.65 83.64 80.59 81.62 25477 81.62 down down correct
TDAC.US Trident Acquisitions Corp 20210211 0 14.01 14.33 13.51 13.63 298476 13.63 down down correct
TDACU.US Trident Acquisitions Corp 20210211 0 18.53 18.53 18.53 18.53 600 18.53
TDACW.US Trident Acquisitions Corp. Warrant 20210211 0 2.93 3.055 2.81 2.89 390583 2.89 down down correct
TDW.US WT 20210211 0 0.6375 0.6375 0.5 0.5499 6117 0.5499 down up incorrect
TEAM.US Atlassian Corporation Plc 20210211 0 256.57 257.01 250.4 252.8 608386 252.8 down down correct
TECH.US Bio 20210211 0 391.4 396.2997 387 395.02 152792 394.1777 up up correct
TECTP.US Tectonic Financial Inc 20210211 0 9.7 9.7 9.7 9.7 1000 9.078
TEDU.US Tarena International Inc 20210211 0 3.25 3.26 3.15 3.22 80366 16.1 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210211 0 10.67 10.74 10.55 10.56 65200 10.56 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210211 0 11.6 11.695 11.55 11.6 21600 11.6
TEKKW.US Tekkorp Digital Acquisition Corp 20210211 0 2.0401 2.18 2 2.05 73811 2.05 up up correct
TELA.US TELA Bio Inc 20210211 0 14.66 15 14.23 14.26 23200 14.26 down up incorrect
TELL.US Tellurian Inc 20210211 0 3.65 4 3.53 3.99 20151900 3.99 up up correct
TENB.US Tenable Holdings Inc 20210211 0 44.8 47.19 44.7 46.7 1670900 46.7 up up correct
TENX.US Tenax Therapeutics Inc 20210211 0 2.72 2.83 2.46 2.79 914200 2.79 up up correct
TER.US Teradyne Inc 20210211 0 129.09 135.4 129.09 135.04 1834579 134.6377 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20210211 0 21.29 21.5049 19.02 19.66 225735 19.66 down down correct
TESS.US TESSCO Technologies Incorporated 20210211 0 8.28 8.42 8.17 8.3 70400 8.3 up up correct
TFC.US PR 20210211 0 26 26.01 25.85 25.91 149940 25.0493 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210211 0 19.04 19.32 18.06 18.36 273500 18.36 down down correct
TFSL.US TFS Financial Corporation 20210211 0 17.8 18.06 17.6 18.01 820087 17.0403 up up correct
TGA.US TransGlobe Energy Corporation 20210211 0 1.39 1.44 1.32 1.39 514200 1.39
TGLS.US Tecnoglass Inc 20210211 0 7.1 7.19 6.9701 7.15 59923 7.0973 up up correct
TGTX.US TG Therapeutics Inc 20210211 0 50.27 50.915 48.55 48.81 879525 48.81 down down correct
TH.US Target Hospitality Corp 20210211 0 2.25 2.25 2.1 2.17 99001 2.17 down down correct
THCA.US Tuscan Holdings Corp. II 20210211 0 11.23 11.249 10.861 10.98 372400 10.98 down down correct
THCAU.US Tuscan Holdings Corp. II 20210211 0 12.05 12.05 12.05 12.05 0 12.05
THCAW.US THCAW 20210211 0 2.21 2.38 2.19 2.24 74901 2.24 up up correct
THFF.US First Financial Corporation 20210211 0 42 42.27 41.23 41.53 32551 41.0424 down down correct
THMA.US Thimble Point Acquisition Corp 20210211 0 0.32 0.32 0.32 0.32 0 0.32
THMAU.US Thimble Point Acquisition Corp 20210211 0 10.5 10.55 10.42 10.52 135200 10.52 up up correct
THMO.US ThermoGenesis Holdings Inc 20210211 0 4 4.04 3.52 3.79 1335200 3.79 down down correct
THRM.US Gentherm Incorporated 20210211 0 70.25 71.36 69.58 70.81 245356 70.81 up up correct
THRY.US Thryv Holdings Inc 20210211 0 22.2 23.5 21.52 22.95 28000 22.95 up up correct
THTX.US Theratechnologies Inc 20210211 0 2.76 2.96 2.66 2.86 1033400 2.86 up up correct
THWWW.US Target Hospitality Corp 20210211 0 0.13 0.13 0.1101 0.1101 198253 0.1101 down down correct
TIG.US Trean Insurance Group Inc 20210211 0 16.78 17.03 16.5 16.75 39148 16.75 down down correct
TIGO.US Millicom International Cellular S.A 20210211 0 36.65 36.8 36.114 36.35 73000 36.35 down down correct
TIGR.US UP Fintech Holding Limited 20210211 0 29.45 29.7 26.37 27.85 7637700 27.85 down down correct
TILE.US Interface Inc 20210211 0 11.46 11.62 11.07 11.33 209456 11.2982 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210211 0 29.49 29.49 29.49 29.49 0 28.3367
TIPPX.US Total Income + Real Estate Fund CL C 20210211 0 28.29 28.29 28.29 28.29 0 26.776
TIPRX.US Totl In Rl Est A 20210211 0 29.76 29.76 29.76 29.76 0 28.6035
TIPT.US Tiptree Inc 20210211 0 5.27 5.3 5.1 5.13 43713 5.0537 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210211 0 30.34 30.34 30.34 30.34 0 29.1763
TIRX.US Tian Ruixiang Holdings Ltd 20210211 0 29.07 30.79 26.11 27.14 38900 27.14 down down correct
TITN.US Titan Machinery Inc 20210211 0 24.46 24.71 23.93 24.3 121910 24.3 down down correct
TLF.US Tandy Leather Factory Inc 20210211 0 20.09 20.29 20.09 20.24 17608 20.24 up up correct
TLGT.US Teligent Inc 20210211 0 1.42 1.43 1.22 1.23 10463200 1.23 down down correct
TLIS.US Talis Biomedical Corporation 20210211 0 16 16 16 16 0 16
TLMD.US SOC Telemed Inc 20210211 0 8.28 8.49 7.91 7.95 309500 7.95 down down correct
TLMDW.US SOC Telemed Inc 20210211 0 1.23 1.33 1.19 1.24 87701 1.24 up down incorrect
TLRY.US Tilray Inc 20210211 0 55.01 55.01 31.22 32.16 214388200 32.16 down up incorrect
TLS.US Telos Corporation 20210211 0 37.4 39.37 37.4 38.25 349200 38.25 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20210211 0 4.09 4.1 3.79 3.87 595500 3.87 down down correct
TMC.US TMC the metals company Inc 20210211 0 11.78 11.82 11.65 11.8 342489 11.8 up up correct
TMDI.US Titan Medical Inc 20210211 0 3.13 3.14 3.04 3.1 2476800 3.1 down down correct
TMDX.US TransMedics Group Inc 20210211 0 33.035 34.5 29.391 29.95 2883600 29.95 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210211 0 10.49 10.54 10.38 10.46 226300 10.46 down down correct
TMPM.US Turmeric Acquisition Corp 20210211 0 10.53 10.548 10.41 10.51 14200 10.51 down down correct
TMPMU.US Turmeric Acquisition Corp 20210211 0 11.02 11.02 11 11 1000 11 down down correct
TMPMW.US Turmeric Acquisition Corp 20210211 0 1.77 2.0015 1.67 2 4195 2 up up correct
TMTS.US Spartacus Acquisition Corporation 20210211 0 10.32 10.47 10.24 10.28 61800 10.28 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210211 0 10.9 10.9 10.9 10.9 0 10.9
TMTSW.US Spartacus Acquisition Corporation 20210211 0 1.35 1.35 1.27 1.285 17140 1.285 down down correct
TMUS.US T 20210211 0 125.43 125.45 123.46 124.4 3084900 124.4 down down correct
TNDM.US Tandem Diabetes Care Inc 20210211 0 101.63 103.32 100.21 102.97 789463 102.97 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210211 0 2940 2940 2940 2940 0 2940
TNXP.US Tonix Pharmaceuticals Holding Corp 20210211 0 1.78 2.12 1.7 2 126831000 2 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210211 0 5.72 6.04 5.33 5.36 370700 5.36 down down correct
TOPS.US Top Ships Inc 20210211 0 2.64 2.79 2.47 2.55 7532815 2.55 down down correct
TOUR.US Tuniu Corporation 20210211 0 3.31 3.79 2.945 3.58 5298700 3.58 up up correct
TOWN.US TowneBank 20210211 0 27.18 27.27 26.52 26.84 128902 26.1732 down down correct
TPGY.US WT 20210211 0 29.58 30 27.6 29.59 1234162 29.59 up up correct
TPIC.US TPI Composites Inc 20210211 0 73.9 77 73.265 75.9 724100 75.9 up down incorrect
TPST.US Tempest Therapeutics Inc 20210211 0 2.7 2.74 2.52 2.62 55122 39.3 down down correct
TPTX.US Turning Point Therapeutics Inc 20210211 0 136.48 139 133.41 134.63 160300 134.63 down down correct
TREE.US LendingTree Inc 20210211 0 345.16 349.95 340.68 343.34 111678 343.34 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210211 0 56.28 56.96 53.52 53.7 199200 53.7 down down correct
TRIB.US Trinity Biotech plc 20210211 0 6.15 6.34 5.86 6.05 217800 6.05 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210211 0 13.5 13.79 12.94 13.23 1041500 13.23 down down correct
TRIN.US Trinity Capital Inc 20210211 0 15.05 15.19 13.95 14.1 70276 13 down up incorrect
TRIP.US TripAdvisor Inc 20210211 0 36.6 37.6 36.23 36.98 2741930 36.98 up up correct
TRIT.US Triterras Inc 20210211 0 7.84 7.9 7.42 7.69 2842076 7.69 down down correct
TRITW.US Triterras Inc 20210211 0 1.85 1.9 1.71 1.78 206278 1.78 down down correct
TRMB.US Trimble Inc 20210211 0 73.79 74.9 71.71 73.04 1641564 73.04 down down correct
TRMD.US TORM plc 20210211 0 7.9 8.2 7.9 7.97 93500 7.97 up down incorrect
TRMK.US Trustmark Corporation 20210211 0 30.07 30.54 29.5 29.71 229791 28.8644 down down correct
TRNS.US Transcat Inc 20210211 0 43.1 43.25 42.43 43.2 21300 43.2 up up correct
TROO.US TROOPS Inc 20210211 0 1.91 2.36 1.9 1.93 1070100 1.93 up up correct
TROW.US T. Rowe Price Group Inc 20210211 0 164.3 164.67 162.38 163.2 842941 159.5665 down down correct
TRS.US TriMas Corporation 20210211 0 33.34 34.32 33.26 33.67 327234 33.6299 up up correct
TRST.US TrustCo Bank Corp NY 20210211 0 6.74 6.84 6.67 6.74 394680 32.3751
TRUE.US TrueCar Inc 20210211 0 5.56 5.975 5.5 5.76 1220760 5.76 up up correct
TRUP.US Trupanion Inc 20210211 0 118 119 105.4 106.38 1021231 106.38 down down correct
TRVG.US trivago N.V 20210211 0 2.81 2.828 2.58 2.67 2415700 2.67 down up incorrect
TRVI.US Trevi Therapeutics Inc 20210211 0 3.28 3.37 3.15 3.17 124500 3.17 down down correct
TRVN.US Trevena Inc 20210211 0 2.87 2.88 2.71 2.74 3770300 2.74 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210211 0 38.77 39.92 36.66 39.73 347300 39.73 up up correct
TSBK.US Timberland Bancorp Inc 20210211 0 27.74 27.75 26.925 26.95 15414 26.2822 down down correct
TSC.US TriState Capital Holdings Inc 20210211 0 22.52 22.99 22.43 22.93 240484 22.93 up up correct
TSCAP.US TriState Capital Holdings Inc 20210211 0 26.05 26.25 25.76 25.76 2459 24.1441 down down correct
TSCBP.US TriState Capital Holdings Inc 20210211 0 26.03 26.23 26 26.206 7500 24.6707 up up correct
TSCO.US Tractor Supply Company 20210211 0 157.05 160.95 156.74 157.33 1535653 155.6394 up up correct
TSEM.US Tower Semiconductor Ltd 20210211 0 31.66 32.8 31.66 32.67 983767 32.67 up up correct
TSHA.US Taysha Gene Therapies Inc 20210211 0 29.67 30.42 29.54 30.42 41300 30.42 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210211 0 10 10 10 10 0 10
TSIFX.US TSIFX 20210211 0 9.51 9.51 9.51 9.51 0 9.3089
TSLA.US Tesla Inc 20210211 0 812.44 829.8799 801.725 811.66 21622750 811.66 down down correct
TSRI.US TSR Inc 20210211 0 10.79 11.56 10.5645 11.3765 19092 11.3765 up up correct
TTCF.US Tattooed Chef Inc 20210211 0 24.5 24.59 23.31 23.83 1610900 23.83 down down correct
TTD.US The Trade Desk Inc 20210211 0 867.01 870.57 847.03 866.84 396044 86.684 down down correct
TTEC.US TTEC Holdings Inc 20210211 0 87.61 91.08 87.5 90.82 158685 89.9754 up up correct
TTEK.US Tetra Tech Inc 20210211 0 135 136.37 132.76 134.9 217281 134.3291 down down correct
TTGT.US TechTarget Inc 20210211 0 94.8 95.0756 85 92.5 500102 92.5 down up incorrect
TTMI.US TTM Technologies Inc 20210211 0 13.99 14.225 13.9396 14.16 1359385 14.16 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210211 0 4.01 4.11 3.77 3.83 1126400 3.83 down down correct
TTOO.US T2 Biosystems Inc 20210211 0 3.297 3.3 3.02 3.18 10482400 3.18 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210211 0 6.45 6.65 6.33 6.565 31099 6.0515 up up correct
TTWO.US Take 20210211 0 201.69 201.73 196 197.12 1442979 197.12 down down correct
TUEM.US Tuesday Morning Corporation 20210211 0 2.2 2.75 2.2 2.65 525139 2.65 up up correct
TURN.US 180 Degree Capital Corp 20210211 0 6.98 7.15 6.98 6.98 33100 6.98
TUSK.US Mammoth Energy Services Inc 20210211 0 4.51 4.6 4.26 4.3 84700 4.3 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210211 0 10.4 10.4 10.25 10.3 93400 10.3 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20210211 0 11.22 11.3 11.09 11.2 100400 11.2 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20210211 0 2.01 3.5 1.85 1.85 77200 1.85 down down correct
TVTX.US Travere Therapeutics Inc 20210211 0 27.58 29.44 27.3 27.79 615226 27.79 up up correct
TVTY.US Tivity Health Inc 20210211 0 24.81 25.4497 24.138 24.39 369816 24.39 down down correct
TW.US Tradeweb Markets Inc 20210211 0 68.08 68.46 66.44 67.86 1010900 67.6029 down down correct
TWIN.US Twin Disc Incorporated 20210211 0 8.71 8.86 8.62 8.74 16300 8.74 up up correct
TWNK.US Hostess Brands Inc 20210211 0 15.09 15.09 14.785 15.04 2443000 15.04 down down correct
TWNKW.US Hostess Brands Inc 20210211 0 1.82 1.87 1.71 1.84 66700 1.84 up up correct
TWOU.US 2U Inc 20210211 0 48.76 50.12 47.89 49.17 1353382 49.17 up up correct
TWST.US Twist Bioscience Corporation 20210211 0 168 169.41 158.02 165.41 886000 165.41 down down correct
TXG.US 10x Genomics Inc 20210211 0 185.64 190.28 184.73 190.12 437500 190.12 up up correct
TXMD.US TherapeuticsMD Inc 20210211 0 1.97 2 1.82 1.92 59603900 1.92 down up incorrect
TXN.US Texas Instruments Incorporated 20210211 0 176 179.65 175.44 179.22 4775984 176.1627 up up correct
TXRH.US Texas Roadhouse Inc 20210211 0 87.5 87.8 85.82 87.34 548992 86.2223 down down correct
TYHT.US Shineco Inc 20210211 0 4.11 4.19 3.81 3.96 288800 3.96 down down correct
TYME.US Tyme Technologies Inc 20210211 0 2.98 3 2.79 2.82 14319100 2.82 down up incorrect
TZOO.US Travelzoo 20210211 0 13.25 13.25 12.64 12.74 18200 12.74 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20210211 0 10.5 10.535 10.39 10.45 130000 10.45 down down correct
UAL.US United Airlines Holdings Inc 20210211 0 43.64 43.84 42.99 43.44 8478124 43.44 down down correct
UBCP.US United Bancorp Inc 20210211 0 12.97 13.1099 12.91 12.98 11847 12.5376 up up correct
UBFO.US United Security Bancshares 20210211 0 7.21 7.23 7.1 7.16 23294 6.8728 down down correct
UBOH.US United Bancshares Inc 20210211 0 24.9999 26.9326 24.25 25.01 18443 24.3704 up up correct
UBSI.US United Bankshares Inc 20210211 0 35.31 35.83 34.44 35.05 353783 33.736 down down correct
UBX.US Unity Biotechnology Inc 20210211 0 8.81 8.971 7.9 8.28 1103800 8.28 down down correct
UCBI.US United Community Banks Inc 20210211 0 32.33 32.65 31.59 32.09 366593 31.3352 down down correct
UCBIO.US United Community Banks Inc 20210211 0 27.78 27.86 27.72 27.86 3400 26.1845 up down incorrect
UCL.US uCloudlink Group Inc 20210211 0 11.23 12.02 11.23 12.02 24265 12.02 up up correct
UCTT.US Ultra Clean Holdings Inc 20210211 0 45.7 47.8699 45.7 47.36 718078 47.36 up up correct
UEIC.US Universal Electronics Inc 20210211 0 58.66 60.54 58.32 58.57 80100 58.57 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210211 0 4.82 5.06 4.81 5.03 216638 5.03 up up correct
UFCS.US United Fire Group Inc 20210211 0 31.68 32.47 31.235 32.32 55979 31.6054 up up correct
UFPI.US UFP Industries Inc 20210211 0 62.31 62.78 60.7051 62.09 323959 61.5579 down down correct
UFPT.US UFP Technologies Inc 20210211 0 47.11 48.21 46.89 47.8 17100 47.8 up down incorrect
UG.US United 20210211 0 14.9516 14.9516 14.35 14.35 3048 13.9623 down up incorrect
UGRO.US urban 20210211 0 50 53 45.25 47 6886 47 down down correct
UHAL.US AMERCO 20210211 0 500 501.83 493.24 500.48 27744 499.2865 up up correct
UIHC.US United Insurance Holdings Corp 20210211 0 5.73 6 5.73 5.98 80926 5.7025 up up correct
UK.US Ucommune International Ltd 20210211 0 3.68 3.7185 3.53 3.62 503020 3.62 down down correct
UKOMW.US Ucommune International Ltd 20210211 0 0.365 0.4502 0.365 0.4099 237661 0.4099 up up correct
ULBI.US Ultralife Corporation 20210211 0 6.96 7.15 6.71 7.04 149200 7.04 up up correct
ULH.US Universal Logistics Holdings Inc 20210211 0 24.23 24.29 23.685 24.09 94633 23.6382 down down correct
ULTA.US Ulta Beauty Inc 20210211 0 315.65 322.11 314.7 320.85 431097 320.85 up down incorrect
UMBF.US UMB Financial Corporation 20210211 0 78.05 78.75 76.74 78.1 188351 76.9824 up up correct
UMPQ.US Umpqua Holdings Corporation 20210211 0 16.41 16.69 16.16 16.285 1163581 15.5725 down down correct
UNAM.US Unico American Corporation 20210211 0 5.72 5.8 5.25 5.26 23100 5.26 down down correct
UNB.US Union Bankshares Inc 20210211 0 27.31 27.32 26.75 26.82 4397 26.0166 down down correct
UNIQX.US UNIQX 20210211 0 26.85 26.85 26.85 26.85 0 26.4649
UNIT.US Uniti Group Inc 20210211 0 13.07 13.285 12.94 13.04 2129015 12.3921 down up incorrect
UNTY.US Unity Bancorp Inc 20210211 0 19.76 19.76 18.75 18.99 49226 18.6999 down down correct
UONE.US Urban One Inc 20210211 0 6.65 6.7 6.17 6.63 635200 6.63 down down correct
UONEK.US Urban One Inc 20210211 0 1.88 1.88 1.74 1.85 324300 1.85 down up incorrect
UPLD.US Upland Software Inc 20210211 0 50.55 51.38 50.16 50.18 201701 50.18 down down correct
UPST.US Upstart Holdings Inc 20210211 0 93.5 105.58 92.55 95.13 1432000 95.13 up up correct
UPWK.US Upwork Inc 20210211 0 53.95 58.46 53.6 56.85 2904800 56.85 up up correct
URBN.US Urban Outfitters Inc 20210211 0 30.34 31.85 30.21 31.22 1344610 31.22 up up correct
URGN.US UroGen Pharma Ltd 20210211 0 27.11 28.2 25.95 26.08 220400 26.08 down down correct
USAK.US USA Truck Inc 20210211 0 13 13.37 12.595 13.13 197054 13.13 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210211 0 8.64 8.8 8.35 8.65 26200 8.65 up up correct
USAU.US U.S. Gold Corp 20210211 0 12.35 12.9 12.1 12.47 142700 12.47 up up correct
USEG.US U.S. Energy Corp 20210211 0 6.41 6.78 6.1 6.33 597100 6.33 down up incorrect
USIO.US Usio Inc 20210211 0 6.16 7.31 6.1 6.68 427800 6.68 up up correct
USLM.US United States Lime & Minerals Inc 20210211 0 138.04 139.25 135.14 135.14 6390 134.5252 down down correct
USQIX.US USQ Core Real Estate Fund 20210211 0 24.83 24.83 24.83 24.83 0 24.0903
USQSX.US USQ Core Real Estate Fund 20210211 0 24.84 24.84 24.84 24.84 0 24.1004
USWS.US U.S. Well Services Inc 20210211 0 1.39 1.63 1.34 1.57 1863518 5.495 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210211 0 0.1689 0.17 0.1588 0.1699 367279 0.1699 up up correct
UTHR.US United Therapeutics Corporation 20210211 0 167.39 171.28 166.83 169.53 254666 169.53 up up correct
UTMD.US Utah Medical Products Inc 20210211 0 92.5 92.5 90.995 91.15 7859 88.6499 down up incorrect
UTSI.US UTStarcom Holdings Corp 20210211 0 2.15 2.17 2.05 2.17 218900 2.17 up up correct
UVSP.US Univest Financial Corporation 20210211 0 25.13 25.41 24.49 24.62 85900 24.1166 down down correct
UXIN.US Uxin Limited 20210211 0 1.56 1.6 1.43 1.51 6033100 1.51 down down correct
VABK.US Virginia National Bankshares Corporation 20210211 0 29.4 29.4 29.4 29.4 200 28.3817
VALU.US Value Line Inc 20210211 0 30.8 31.42 30.39 31 23749 30.3665 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210211 0 38.99 38.99 37.5 37.5 1429 37.4063 down down correct
VBIV.US VBI Vaccines Inc 20210211 0 4.25 4.28 3.87 4.06 8304800 4.06 down down correct
VBLT.US Vascular Biogenics Ltd 20210211 0 2.62 2.64 2.35 2.52 525000 2.52 down down correct
VBTX.US Veritex Holdings Inc 20210211 0 28.63 29 28.17 28.54 242547 28.1028 down down correct
VC.US Visteon Corporation 20210211 0 137.38 139.92 134.92 139.8 229228 139.8 up up correct
VCEL.US Vericel Corporation 20210211 0 48.71 50.73 48.12 49.23 503000 49.23 up down incorrect
VCKAU.US Vickers Vantage Corp. I 20210211 0 10.34 10.47 10.32 10.4 68700 10.4 up up correct
VCMIX.US Versus Capital Multi 20210211 0 27.3 27.3 27.3 27.3 0 26.483
VCNX.US Vaccinex Inc 20210211 0 3.16 3.28 3.05 3.09 384200 3.09 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210211 0 25.39 25.39 25.39 25.39 0 24.856
VCTR.US Victory Capital Holdings Inc 20210211 0 24.67 25.83 24.45 25.54 108329 25.1158 up down incorrect
VCYT.US Veracyte Inc 20210211 0 76.33 77.58 74.16 74.92 840036 74.92 down up incorrect
VECO.US Veeco Instruments Inc 20210211 0 20.62 21.55 20.62 21.55 717409 21.55 up up correct
VENAU.US Venus Acquisition Corporation 20210211 0 10.4 10.4 10.36 10.4 34800 10.4
VEON.US VEON Ltd 20210211 0 1.83 1.84 1.78 1.79 1684393 1.79 down up incorrect
VERB.US Verb Technology Company Inc 20210211 0 2.29 2.415 2.2 2.37 1325500 2.37 up up correct
VERBW.US Verb Technology Company Inc 20210211 0 0.52 0.56 0.51 0.56 32736 0.56 up up correct
VERI.US Veritone Inc 20210211 0 48.59 49.32 45.6 47.35 598200 47.35 down down correct
VERO.US Venus Concept Inc 20210211 0 2.99 3 2.714 2.73 993000 2.73 down down correct
VERU.US Veru Inc 20210211 0 18.48 19.49 16.5 18.83 5548500 18.83 up up correct
VERX.US Vertex Inc 20210211 0 36.48 37.45 35.12 36.47 127317 36.47 down down correct
VERY.US Vericity Inc 20210211 0 10.11 10.19 9.89 9.89 3600 9.89 down down correct
VFF.US Village Farms International Inc 20210211 0 19.62 19.697 15.55 15.98 9242200 15.98 down up incorrect
VFLEX.US VFLEX 20210211 0 26.2 26.2 26.2 26.2 0 25.2343
VG.US Vonage Holdings Corp 20210211 0 14.85 15 14.56 14.91 2743900 14.91 up up correct
VIA.US Via Renewables Inc 20210211 0 12.01 12.2 11.72 11.85 157113 11.0963 down up incorrect
VIAC.US ViacomCBS Inc 20210211 0 56.74 57.76 56.35 57.2 8545700 55.9343 up up correct
VIACA.US ViacomCBS Inc 20210211 0 56.47 57.76 56.35 57.24 75065 56.0801 up up correct
VIASP.US Via Renewables Inc 20210211 0 25.21 25.66 25.21 25.618 4400 24.0476 up up correct
VIAV.US Viavi Solutions Inc 20210211 0 16.9 17.0297 16.81 17 3645627 17 up up correct
VICR.US Vicor Corporation 20210211 0 97.91 100.97 97.848 100.97 126954 100.97 up up correct
VIEW.US View Inc 20210211 0 11.05 11.45 10.95 10.95 1060200 10.95 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210211 0 10.75 10.8 10.66 10.665 128100 10.665 down up incorrect
VINC.US Vincerx Pharma Inc 20210211 0 17.5 18.06 16.81 16.98 104000 16.98 down down correct
VINO.US Gaucho Group Holdings Inc 20210211 0 0.8501 1.3 0.8501 1.15 114165 17.25 up down incorrect
VINP.US Vinci Partners Investments Ltd 20210211 0 18.58 18.8 18.34 18.5 185700 17.8467 down down correct
VIOT.US Viomi Technology Co. Ltd 20210211 0 9.21 9.21 8.7 8.94 533500 8.94 down down correct
VIR.US Vir Biotechnology Inc 20210211 0 73.96 77.49 71.12 71.97 796400 71.97 down down correct
VIRC.US Virco Mfg. Corporation 20210211 0 3.42 3.55 3.32 3.45 17000 3.45 up down incorrect
VIRI.US Virios Therapeutics Inc 20210211 0 7.91 8.03 7.34 7.53 192000 7.53 down down correct
VIRT.US Virtu Financial Inc 20210211 0 28.99 29.26 27.1 27.77 3176955 26.8234 down down correct
VIRX.US Viracta Therapeutics Inc 20210211 0 3.49 3.54 3.2 3.3 361400 3.3 down down correct
VISL.US Vislink Technologies Inc 20210211 0 4.455 4.63 4.08 4.23 19358010 4.23 down down correct
VITL.US Vital Farms Inc 20210211 0 25.66 26 25.18 25.64 1171900 25.64 down down correct
VIVE.US Viveve Medical Inc 20210211 0 4.57 4.59 4.25 4.28 1646746 4.28 down down correct
VIVO.US Meridian Bioscience Inc 20210211 0 27.91 30.06 27.91 29.89 1414333 29.89 up up correct
VJET.US voxeljet AG 20210211 0 27.8 28.75 24.1566 26.95 323232 26.95 down down correct
VKTX.US Viking Therapeutics Inc 20210211 0 8.98 9.03 8.52 8.71 1570300 8.71 down up incorrect
VLCN.US Volcon Inc. Common stock 20210211 0 7.05 7.05 7 7 2035 7 down down correct
VLDR.US Velodyne Lidar Inc 20210211 0 23.13 24.13 22.78 23.02 3886100 23.02 down down correct
VLDRW.US Velodyne Lidar Inc 20210211 0 8.64 9.4 8.55 8.69 188900 8.69 up up correct
VLGEA.US Village Super Market Inc 20210211 0 22.65 22.77 22.315 22.54 30383 21.834 down down correct
VLN.US WT 20210211 0 1.05 1.05 0.95 1 77819 1 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210211 0 7.71 7.89 6.82 7.8 374700 7.8 up up correct
VLY.US Valley National Bancorp 20210211 0 11.76 11.91 11.54 11.71 2568498 11.3301 down down correct
VLYPO.US Valley National Bancorp 20210211 0 25.45 25.54 25.36 25.43 9480 24.1106 down up incorrect
VLYPP.US Valley National Bancorp 20210211 0 28.2 28.2561 27.75 27.75 6631 26.2947 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210211 0 10.23 10.27 10.18 10.2 110800 10.2 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210211 0 11.4499 11.4499 11.4499 11.4499 512 11.4499
VMACW.US Vistas Media Acquisition Company Inc 20210211 0 0.97 1.06 0.97 1.03 158899 1.03 up up correct
VMAR.US Vision Marine Technologies Inc 20210211 0 16 16.124 14.89 15 122300 15 down down correct
VMD.US Viemed Healthcare Inc 20210211 0 10.25 10.25 9.91 9.98 245600 9.98 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210211 0 16.21 19.42 15.47 18.67 4103900 18.67 up up correct
VNET.US 21Vianet Group Inc 20210211 0 42.91 43.13 41.06 41.29 1685666 41.29 down down correct
VNOM.US Viper Energy Partners LP 20210211 0 16.39 16.69 16.09 16.48 499833 15.5596 up up correct
VOD.US Vodafone Group Plc 20210211 0 18.65 18.7 18.51 18.69 2504714 17.5462 up down incorrect
VOR.US Vor Biopharma Inc 20210211 0 43.3 45 41.707 42.88 218500 42.88 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210211 0 10.46 10.46 10.31 10.33 56000 10.33 down up incorrect
VOXX.US VOXX International Corporation 20210211 0 21 22.31 20.25 20.7 400049 20.7 down down correct
VQS.US Viq Solutions Inc 20210211 0 5.48 5.48 5.48 5.48 100 5.48
VRA.US Vera Bradley Inc 20210211 0 9.02 9.38 8.91 9.04 366317 9.04 up down incorrect
VRAY.US ViewRay Inc 20210211 0 4.87 4.93 4.68 4.79 1291400 4.79 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210211 0 15.18 15.39 14.38 14.57 33800 14.57 down down correct
VRDN.US Viridian Therapeutics Inc 20210211 0 19.34 19.96 18.11 18.74 20302 18.74 down up incorrect
VREX.US Varex Imaging Corporation 20210211 0 22.35 23.25 22.35 23.25 277800 23.25 up up correct
VRM.US Vroom Inc 20210211 0 49.5 50.97 48.25 48.63 1955700 48.63 down down correct
VRME.US VerifyMe Inc 20210211 0 5.25 5.27 4.8 5 425900 5 down down correct
VRMEW.US VerifyMe Inc 20210211 0 1.8125 1.8125 1.53 1.53 6775 1.53 down down correct
VRNA.US Verona Pharma plc 20210211 0 9.01 9.04 8.79 8.81 90400 8.81 down down correct
VRNS.US Varonis Systems Inc 20210211 0 206.95 226 201.73 205.59 5007177 68.53 down down correct
VRNT.US Verint Systems Inc 20210211 0 50.92 51.29 49.73 50.12 652044 50.12 down up incorrect
VRRM.US Verra Mobility Corporation 20210211 0 14.76 14.9 14.25 14.38 808400 14.38 down down correct
VRSK.US Verisk Analytics Inc 20210211 0 191.62 192 188.86 189.3 565237 188.1593 down down correct
VRSN.US VeriSign Inc 20210211 0 204.07 206.49 202.7 204.55 676418 204.55 up up correct
VRTS.US Virtus Investment Partners Inc 20210211 0 256.1 256.1 242.28 255.01 32873 252.2374 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210211 0 212.48 212.89 209.72 210.495 1893699 210.495 down down correct
VS.US Versus Systems Inc 20210211 0 9.68 9.74 9.08 9.48 20900 9.48 down down correct
VSAT.US Viasat Inc 20210211 0 60.55 61.34 58.1 60.06 1229601 60.06 down down correct
VSEC.US VSE Corporation 20210211 0 35 35.33 34.45 34.87 80210 34.6787 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210211 0 6.41 6.41 6.41 6.41 0 6.222
VSLCX.US Invesco Senior Loan Fund Class C 20210211 0 6.42 6.42 6.42 6.42 0 6.2705
VSLYX.US If Inv Snr Fnd Y 20210211 0 6.41 6.41 6.41 6.41 0 6.2092
VSSYW.US Versus Systems Inc 20210211 0 4.52 4.53 4.127 4.4 9500 4.4 down down correct
VSTA.US Vasta Platform Limited 20210211 0 14 14.4 14 14.4 23358 14.4 up up correct
VSTM.US Verastem Inc 20210211 0 2.42 2.47 2.35 2.38 2146400 2.38 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210211 0 10.22 10.36 10.17 10.21 182600 10.21 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210211 0 0.45 0.45 0.41 0.42 1097428 0.42 down up incorrect
VTAQU.US Ventoux CCM Acquisition Corp 20210211 0 11.3 11.52 11.26 11.3 51300 11.3
VTAQW.US Ventoux CCM Acquisition Corp 20210211 0 0.7805 0.81 0.73 0.745 176137 0.745 down down correct
VTGN.US VistaGen Therapeutics Inc 20210211 0 2.05 2.08 1.91 1.98 3269100 1.98 down up incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210211 0 11.61 11.95 11.44 11.66 301400 11.66 up up correct
VTNR.US Vertex Energy Inc 20210211 0 2.28 2.3 2.06 2.13 2082200 2.13 down up incorrect
VTRS.US Viatris Inc 20210211 0 18.22 18.44 18.07 18.24 5498144 17.8245 up up correct
VTRU.US Vitru Limited 20210211 0 15.3 15.39 15.09 15.35 3414 15.35 up up correct
VTSI.US VirTra Inc 20210211 0 4.6 4.74 4.55 4.58 59800 4.58 down down correct
VTVT.US vTv Therapeutics Inc 20210211 0 2.81 2.84 2.65 2.7 3525100 2.7 down up incorrect
VUZI.US Vuzix Corporation 20210211 0 14.08 14.11 12.55 13.35 3436900 13.35 down up incorrect
VVOS.US Vivos Therapeutics Inc 20210211 0 7.75 7.865 6.958 6.99 120100 6.99 down down correct
VVPR.US VivoPower International PLC 20210211 0 15.1 15.195 13.53 13.91 637200 13.91 down down correct
VWE.US Vintage Wine Estates Inc 20210211 0 10.32 10.4399 10.19 10.275 421416 10.275 down down correct
VWTR.US Vidler Water Resources Inc 20210211 0 9.16 9.32 9.08 9.15 40500 9.15 down down correct
VXRT.US Vaxart Inc 20210211 0 8.4 9.34 8.02 8.66 18765800 8.66 up up correct
VYGR.US Voyager Therapeutics Inc 20210211 0 7.61 7.67 7.1 7.3 518800 7.3 down down correct
VYNE.US VYNE Therapeutics Inc 20210211 0 10.8 11.36 10.52 10.64 3750425 10.64 down down correct
VYNT.US Vyant Bio Inc 20210211 0 7 7.7 6.36 7.04 11485800 7.04 up up correct
WABC.US Westamerica Bancorporation 20210211 0 59.16 59.85 58.67 59.55 76503 58.2975 up down incorrect
WAFD.US Washington Federal Inc 20210211 0 29.9 30.01 29.48 29.95 680859 29.3392 up up correct
WAFDP.US Washington Federal Inc 20210211 0 25.7 25.7 25.45 25.525 109300 24.4411 down up incorrect
WAFU.US Wah Fu Education Group Limited 20210211 0 6.08 6.69 5.95 6.25 249200 6.25 up up correct
WASH.US Washington Trust Bancorp Inc 20210211 0 46.22 46.75 44.7 45.56 61446 43.8057 down down correct
WATT.US Energous Corporation 20210211 0 4.26 4.54 4.17 4.25 3122300 4.25 down up incorrect
WB.US Weibo Corporation 20210211 0 57.66 59.22 56.65 58.7 1068169 58.7 up up correct
WBA.US Walgreens Boots Alliance Inc 20210211 0 51.727 51.799 49.62 50.12 5906294 48.269 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210211 0 60.27 60.49 59.48 60.08 664500 60.08 down down correct
WDAY.US Workday Inc 20210211 0 274.43 278.14 273.68 275.99 1510497 275.99 up up correct
WDC.US Western Digital Corporation 20210211 0 62.76 64.74 62.07 63.955 7196249 63.955 up down incorrect
WDFC.US WD 20210211 0 329.51 332.83 322.73 332.29 68746 329.3717 up up correct
WE.US WT 20210211 0 1.9501 2 1.83 1.89 53681 1.89 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210211 0 13.14 13.14 13.14 13.14 0 13.0301
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210211 0 13.75 13.75 13.75 13.75 0 13.6403
WEN.US The Wendy's Company 20210211 0 21.09 21.1 20.63 20.87 1982653 20.4613 down down correct
WERN.US Werner Enterprises Inc 20210211 0 42.65 42.895 41.5 42.01 450163 41.5922 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210211 0 13.67 13.67 13.67 13.67 0 13.5606
WETF.US WisdomTree Investments Inc 20210211 0 5.67 5.71 5.46 5.56 701463 5.4848 down down correct
WEYS.US Weyco Group Inc 20210211 0 18.95 18.95 18.21 18.37 14025 17.7994 down down correct
WFCF.US Where Food Comes From Inc 20210211 0 14.4512 14.5 13.73 14.03 6485 13.89 down up incorrect
WFCPX.US Wells Fargo & Co Non 20210211 0 25.77 25.77 25.77 25.77 0 25.77
WHF.US WhiteHorse Finance Inc 20210211 0 14.1 14.24 14.0702 14.2 50732 12.8664 up up correct
WHFBZ.US WHFBZ 20210211 0 25.8 25.8 25.8 25.8 3542 24.5994
WHLM.US Wilhelmina International Inc 20210211 0 6.25 6.25 5.96 6.01 7400 6.01 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210211 0 3.87 3.98 3.82 3.87 42400 3.87
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210211 0 18.43 18.5 17.9 17.9 4100 17.9 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210211 0 12.1 12.418 12.1 12.418 500 12.418 up up correct
WILC.US G. Willi 20210211 0 24.61 24.61 24.06 24.48 4470 23.0859 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210211 0 10.81 11.2 10.08 10.26 3725500 10.26 down down correct
WINA.US Winmark Corporation 20210211 0 180.1 182.97 180.1 180.6 6967 174.2848 up up correct
WING.US Wingstop Inc 20210211 0 165.69 171.85 165.29 171.37 366968 170.6536 up up correct
WINT.US Windtree Therapeutics Inc 20210211 0 5.6 5.6 5.45 5.49 38100 5.49 down down correct
WIRE.US Encore Wire Corporation 20210211 0 63.55 64.96 63.26 64.95 121968 64.9005 up down incorrect
WISA.US Summit Wireless Technologies Inc 20210211 0 4.11 4.89 3.95 4.44 3314500 4.44 up up correct
WISH.US ContextLogic Inc 20210211 0 28.6 29.75 27.94 28.08 1935400 28.08 down down correct
WIX.US Wix.com Ltd 20210211 0 291.01 296.98 288 295.81 550001 295.81 up down incorrect
WKEY.US WISeKey International Holding AG 20210211 0 8.08 9.49 7.7 8.88 1046100 8.88 up up correct
WKHS.US Workhorse Group Inc 20210211 0 39.19 39.661 36.72 37.46 7141500 37.46 down down correct
WKSP.US Worksport Ltd. Common Stock 20210211 0 0.2 0.2 0.172 0.191 1896300 0.191 down down correct
WLDN.US Willdan Group Inc 20210211 0 53.7 53.7 49.72 49.73 87400 49.73 down up incorrect
WLFC.US Willis Lease Finance Corporation 20210211 0 34.09 34.09 33 33.02 8100 33.02 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210211 0 229.79 232.34 227.44 228.48 639911 225.6101 down down correct
WMG.US Warner Music Group Corp 20210211 0 39 39 37.02 37.39 1251983 36.8566 down down correct
WMPN.US William Penn Bancorporation 20210211 0 37.62 37.62 37.62 37.62 1115 3.4562
WNEB.US Western New England Bancorp Inc 20210211 0 7.78 7.78 7.36 7.55 64130 7.4216 down down correct
WNW.US Wunong Net Technology Company Limited 20210211 0 14.85 15.96 13.88 15.91 2420309 15.91 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210211 0 26.13 26.47 25.58 25.75 1920900 25.75 down down correct
WORX.US SCWorx Corp 20210211 0 2.85 2.88 2.42 2.51 1356300 2.51 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210211 0 11.43 11.68 11.05 11.42 4314421 11.42 down down correct
WRAP.US Wrap Technologies Inc 20210211 0 6.6 6.831 6.43 6.71 403200 6.71 up up correct
WRLD.US World Acceptance Corporation 20210211 0 127.02 132.38 124.02 128.88 43500 128.88 up up correct
WSBC.US WesBanco Inc 20210211 0 31.09 31.33 30.14 30.56 173264 29.4294 down down correct
WSBCP.US WesBanco Inc 20210211 0 27.5 27.5 27.303 27.47 57500 26.2775 down up incorrect
WSBF.US Waterstone Financial Inc 20210211 0 19.36 19.68 19.29 19.45 53298 18.4223 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210211 0 27.11 27.39 26.25 26.52 804600 26.52 down down correct
WSFS.US WSFS Financial Corporation 20210211 0 45.58 46.025 44.45 44.82 214743 44.4665 down down correct
WSTG.US Wayside Technology Group Inc 20210211 0 20.24 20.38 20 20 18849 19.4985 down up incorrect
WTBA.US West Bancorporation Inc 20210211 0 22.19 22.43 21.58 21.75 22860 21.2404 down down correct
WTER.US The Alkaline Water Company Inc 20210211 0 1.55 1.58 1.37 1.4 3565000 1.4 down down correct
WTFC.US Wintrust Financial Corporation 20210211 0 67.86 68.61 66.59 67.8 378288 67.0136 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210211 0 27.29 27.57 27.13 27.13 13386 25.5666 down down correct
WTFCP.US Wintrust Financial Corporation 20210211 0 28.11 28.11 27.9 27.91 20000 26.2606 down down correct
WTRH.US Waitr Holdings Inc 20210211 0 3.955 4.03 3.83 3.91 2067700 3.91 down down correct
WTW.US Weight Watchers International Inc 20210211 0 29.51 30.36 29.42 29.77 27031 29.77 up up correct
WVE.US Wave Life Sciences Ltd 20210211 0 11.15 11.15 10.49 10.79 345500 10.79 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20210211 0 7.84 8 7.6 7.85 27154 7.85 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210211 0 5.3501 5.3501 5.35 5.35 324 5.1811 down down correct
WW.US WW International Inc 20210211 0 29.58 30.44 29.14 29.75 2313500 29.75 up down incorrect
WWD.US Woodward Inc 20210211 0 115.97 116.96 114.01 116 363600 115.3615 up up correct
WYNN.US Wynn Resorts Limited 20210211 0 116.44 116.89 113 114.58 2806462 114.58 down down correct
XAIR.US Beyond Air Inc 20210211 0 6.78 6.8 6.26 6.43 458000 6.43 down down correct
XBIO.US Xenetic Biosciences Inc 20210211 0 3.51 3.55 3.11 3.5 1212600 3.5 down down correct
XBIOW.US Xenetic Biosciences Inc 20210211 0 2.49 2.49 2.49 2.49 200 2.49
XBIT.US XBiotech Inc 20210211 0 20.1 20.25 19.47 20.08 99226 20.08 down down correct
XCAPX.US ACAP Strategic Fund 20210211 0 28.88 28.88 28.88 28.88 0 28.88
XCBFX.US Capstone Church Bond Fund 20210211 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210211 0 10.84 10.84 10.84 10.84 0 10.6163
XCUR.US Exicure Inc 20210211 0 2.8 2.8 2.53 2.62 857900 2.62 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210211 0 21.31 21.31 21.31 21.31 0 21.31
XEL.US Xcel Energy Inc 20210211 0 62.09 62.5 61.49 61.57 1642838 59.8875 down down correct
XELA.US Exela Technologies Inc 20210211 0 2.93 2.94 2.63 2.72 2438700 2.72 down down correct
XELB.US Xcel Brands Inc 20210211 0 2.07 2.09 1.9222 1.94 276300 1.94 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210211 0 16.09 16.16 14.92 15.07 75416 15.07 down down correct
XENT.US Intersect ENT Inc 20210211 0 24.31 24.655 23.945 24.52 124749 24.52 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210211 0 7.15 7.15 6.5 6.63 2366800 6.63 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210211 0 8.93 9.22 8.76 8.91 96000 8.91 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210211 0 824.46 824.46 824.46 824.46 0 725.0634
XGN.US Exagen Inc 20210211 0 18.91 19.315 18.23 18.35 17900 18.35 down down correct
XILSX.US Pioneer ILS Interval Fund 20210211 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210211 0 144.15 145.1 141.55 144.2 1615761 143.9307 up down incorrect
XLRN.US Acceleron Pharma Inc 20210211 0 129.66 131.9 127.68 130.8 196615 130.8 up up correct
XM.US Qualtrics International Inc 20210211 0 47.3 47.95 44.96 46.11 1750709 46.11 down down correct
XNCR.US Xencor Inc 20210211 0 53.64 53.98 51.45 52.54 245972 52.54 down down correct
XNET.US Xunlei Limited 20210211 0 6.45 7.83 6.35 7.34 6460800 7.34 up up correct
XOG.US Extraction Oil & Gas Inc 20210211 0 29.5 33.8 27.558 31.5 353800 31.5 up up correct
XOMA.US XOMA Corporation 20210211 0 41.37 42.69 37.4 38.78 31165 38.78 down down correct
XOMAP.US XOMA Corporation 20210211 0 25.5 25.5 25.46 25.46 500 23.762 down down correct
XONE.US The ExOne Company 20210211 0 57.45 60.01 51.21 54.25 2593141 54.25 down down correct
XOSWW.US Xos Equity Warrants 20210211 0 3.75 3.75 3.5 3.6 417476 3.6 down down correct
XP.US XP Inc 20210211 0 47.78 48.54 46.88 48.51 793900 48.51 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210211 0 11.07 12.47 11.07 11.5 1375000 11.5 up up correct
XPEL.US XPEL Inc 20210211 0 58 58.5 54.75 55.96 205740 55.96 down down correct
XPER.US Xperi Holding Corporation 20210211 0 21.27 21.6 20.87 21.19 530529 21.0447 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210211 0 6.41 6.41 6.41 6.41 0 6.2324
XRAY.US DENTSPLY SIRONA Inc 20210211 0 56.95 57.86 56.2 56.28 889320 55.8783 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210211 0 0.2683 0.2683 0.2443 0.2443 13857 0.2443 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210211 0 23.56 23.865 23.2101 23.58 2623629 22.5742 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210211 0 10.85 10.85 10.85 10.85 0 10.5425
XSICX.US Voya Senior Income Fund Class 20210211 0 10.83 10.83 10.83 10.83 0 10.5622
XSIIX.US ING Senior Incm Fd 20210211 0 10.81 10.81 10.81 10.81 0 10.483
XSILX.US XSILX 20210211 0 9.91 9.91 9.91 9.91 0 9.7645
XSIWX.US ING Senior Incm Fd 20210211 0 10.86 10.86 10.86 10.86 0 10.533
XSLCX.US Invesco Senior Loan Fund Class 20210211 0 6.41 6.41 6.41 6.41 0 6.41
XSPA.US XpresSpa Group Inc 20210211 0 2.87 2.88 2.56 2.72 18884600 2.72 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210211 0 3.79 3.99 3.7 3.78 14900 3.78 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210211 0 3.65 3.75 3.42 3.72 6251400 3.72 up up correct
YELL.US Yellow Corporation 20210211 0 5.83 6.51 5.6 5.72 2916700 5.72 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210211 0 11.4 11.5 10.88 11 361500 11 down down correct
YI.US 111 Inc 20210211 0 31.8 45.88 20.5 23.56 12375100 23.56 down down correct
YJ.US Yunji Inc 20210211 0 3.08 4.45 3.01 3.8 6948400 3.8 up down incorrect
YMAB.US Y 20210211 0 48.23 49.46 46.61 47.88 143100 47.88 down down correct
YMTX.US Yumanity Therapeutics Inc 20210211 0 20.83 20.83 19.187 20.02 64300 20.02 down up incorrect
YNDX.US Yandex N.V 20210211 0 71.74 73.26 71.15 72.92 1693929 72.92 up up correct
YORW.US The York Water Company 20210211 0 45.45 45.63 44.49 44.95 25874 44.2119 down down correct
YQ.US 17 Education & Technology Group Inc 20210211 0 57.04 65 56.76 62.92 697850 62.92 up up correct
YSAC.US Yellowstone Acquisition Company 20210211 0 10.5 10.55 10.37 10.45 114500 10.45 down down correct
YSACU.US Yellowstone Acquisition Company 20210211 0 11.05 11.05 10.95 11.001 25500 11.001 down down correct
YSACW.US Yellowstone Acquisition Company 20210211 0 1.53 1.53 1.41 1.53 43637 1.53
YTEN.US Yield10 Bioscience Inc 20210211 0 18.77 23.49 18.51 22.77 472500 22.77 up up correct
YTRA.US Yatra Online Inc 20210211 0 2.68 2.72 2.515 2.7 384200 2.7 up up correct
YVR.US Liquid Media Group Ltd 20210211 0 2.36 2.51 2.25 2.28 903900 2.28 down down correct
YY.US JOYY Inc 20210211 0 130.01 138.55 127.73 135.47 1422708 131.3871 up up correct
Z.US Zillow Group Inc 20210211 0 184.577 198.49 182.36 194 13685900 194 up up correct
ZBRA.US Zebra Technologies Corporation 20210211 0 445.53 477.68 441.0101 470.08 562673 470.08 up up correct
ZCMD.US Zhongchao Inc 20210211 0 2.15 2.23 2.11 2.11 300000 2.11 down up incorrect
ZD.US Ziff Davis Inc. 20210211 0 107.97 109.45 106.88 107.55 505033 107.55 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210211 0 9.71 10.11 9.28 9.68 27600 9.68 down down correct
ZEUS.US Olympic Steel Inc 20210211 0 15.26 15.66 15.08 15.6 40892 15.5487 up up correct
ZG.US Zillow Group Inc 20210211 0 189.67 205.7 188.2692 200.6 2211042 200.6 up up correct
ZGNX.US Zogenix Inc 20210211 0 22.8 22.81 21.78 22.42 951000 22.42 down down correct
ZGYH.US Yunhong International 20210211 0 10.21 10.3 10.2 10.25 10100 10.25 up up correct
ZGYHR.US Yunhong International 20210211 0 0.55 0.56 0.5047 0.5047 10507 0.5047 down up incorrect
ZGYHU.US Yunhong International 20210211 0 11.25 11.25 11.25 11.25 0 11.25
ZGYHW.US Yunhong International 20210211 0 1.34 1.34 1.1001 1.1101 15481 1.1101 down up incorrect
ZI.US ZoomInfo Technologies Inc 20210211 0 56.975 57.5 54.89 57 941800 57 up up correct
ZION.US Zions Bancorporation National Association 20210211 0 49.09 49.65 48.18 48.91 1052675 47.6929 down down correct
ZIONL.US ZIONL 20210211 0 28.45 28.45 28.01 28.01 800 26.2919 down down correct
ZIONO.US Zions Bancorporation National Association 20210211 0 27.7 27.7 27 27.13 11000 25.5785 down down correct
ZIONP.US Zions Bancorporation National Association 20210211 0 25.04 25.04 25.04 25.04 101 24.0447
ZIOP.US ZIOPHARM Oncology Inc 20210211 0 5.55 5.55 4.85 4.89 3297845 4.89 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210211 0 0.14 0.16 0.14 0.15 50700 0.15 up up correct
ZIXI.US Zix Corporation 20210211 0 10.06 10.13 9.74 9.88 480100 9.88 down down correct
ZKIN.US ZK International Group Co. Ltd 20210211 0 4.39 4.72 4.18 4.29 780500 4.29 down down correct
ZLAB.US Zai Lab Limited 20210211 0 180 183.43 178.755 182.33 241800 182.33 up down incorrect
ZM.US Zoom Video Communications Inc 20210211 0 433.99 443.75 429.51 432.77 3499200 432.77 down up incorrect
ZNGA.US Zynga Inc 20210211 0 11.58 12.27 11.11 11.98 60079600 11.98 up up correct
ZNTE.US Zanite Acquisition Corp 20210211 0 14.05 14.1 13.5 13.85 1178500 13.85 down down correct
ZNTEU.US Zanite Acquisition Corp 20210211 0 15.9 16.03 15.3 15.46 37700 15.46 down down correct
ZNTEW.US Zanite Acquisition Corp 20210211 0 3.98 4 3.54 3.705 199300 3.705 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210211 0 40.14 40.525 37.04 38.76 180900 38.76 down down correct
ZS.US Zscaler Inc 20210211 0 225 227.04 217.97 222.89 1485700 222.89 down down correct
ZSAN.US Zosano Pharma Corporation 20210211 0 1.78 1.8 1.53 1.59 15180900 1.59 down down correct
ZUMZ.US Zumiez Inc 20210211 0 46.91 47.925 46.5409 47.88 187157 47.88 up up correct
ZVO.US Zovio Inc 20210211 0 5.72 6.09 5.45 6 612900 6 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210211 0 10.03 10.05 9.99 10.05 10615972 10.05 up up correct
ZWRKU.US Z 20210211 0 10.7 10.88 10.51 10.58 40900 10.58 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210211 0 8.01 8.09 5.6 6.11 22191279 6.11 down down correct
ZYXI.US Zynex Inc 20210211 0 19.4 19.7 18.52 19.28 321900 19.28 down down correct

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