CollectAI

close-nasdaq_stocks

2021/02/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210216 0 10.04 10.04 10.04 10.04 0 9.8241
AACG.US ATA Creativity Global 20210216 0 5.77 6.34 5.7 5.9 1546700 5.9 up down incorrect
AADI.US Aadi Bioscience Inc 20210216 0 30.75 31.275 29.1 30.9 130607 30.9 up down incorrect
AAIDX.US AAIDX 20210216 0 22.58 22.58 22.58 22.58 0 21.0887
AAL.US American Airlines Group Inc 20210216 0 17.63 17.9 17.51 17.82 33615512 17.82 up up correct
AAME.US Atlantic American Corporation 20210216 0 5.56 5.7084 5.2101 5.38 559883 5.3521 down down correct
AAOI.US Applied Optoelectronics Inc 20210216 0 12.3 12.97 12.08 12.83 746028 12.83 up up correct
AAON.US AAON Inc 20210216 0 79.15 79.34 76.63 76.81 155140 76.4047 down down correct
AAPL.US Apple Inc 20210216 0 135.49 136.01 132.79 133.19 80576316 132.5718 down down correct
AATC.US Image Sensing Systems Inc 20210216 0 5.11 5.41 5.1 5.4 42700 5.1381 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210216 0 56.7 57.425 54.7 55.12 425524 55.12 down down correct
ABCB.US Ameris Bancorp 20210216 0 46.64 47.05 45.95 46.81 259599 46.2691 up up correct
ABCL.US AbCellera Biologics Inc 20210216 0 44.1978 44.7 42.6001 44.04 1443125 44.04 down down correct
ABCM.US Abcam plc 20210216 0 23.79 23.91 23.43 23.77 40500 23.77 down down correct
ABEO.US Abeona Therapeutics Inc 20210216 0 3 3.09 2.71 2.72 7267000 2.72 down down correct
ABIO.US ARCA biopharma Inc 20210216 0 5.31 5.32 5.04 5.17 1432100 5.17 down down correct
ABMD.US Abiomed Inc 20210216 0 330.67 334.49 319.22 322.78 413399 322.78 down up incorrect
ABNB.US Airbnb Inc 20210216 0 216.24 218.78 209.09 209.86 3479200 209.86 down down correct
ABST.US Absolute Software Corporation 20210216 0 15.64 16.31 15.64 15.9 191100 15.6558 up up correct
ABTX.US Allegiance Bancshares Inc 20210216 0 36.86 37.02 36.195 36.65 39313 36.2098 down down correct
ABUS.US Arbutus Biopharma Corporation 20210216 0 4.47 4.64 4.36 4.49 2356300 4.49 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210216 0 4.8 4.85 4.8 4.85 1100 4.85 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210216 0 50.5 50.88 48.86 49.12 1038600 49.12 down down correct
ACB.US Aurora Cannabis Inc 20210216 0 13 14.09 12.85 14.09 31461820 14.09 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210216 0 19.41 19.68 19.04 19.32 79400 19.32 down down correct
ACCD.US Accolade Inc 20210216 0 54.23 54.59 52.84 53.76 731465 53.76 down down correct
ACER.US Acer Therapeutics Inc 20210216 0 3.88 3.9727 3.67 3.81 436484 3.81 down down correct
ACET.US Adicet Bio Inc 20210216 0 16.82 17.17 16.27 16.75 272589 16.75 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210216 0 12.75 13.5 12.47 12.83 2088400 12.83 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210216 0 13.7 15 13.69 14.53 13500 14.53 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210216 0 3.17 3.3 2.85 3.18 732138 3.18 up up correct
ACGL.US Arch Capital Group Ltd 20210216 0 35.34 35.49 34.405 34.91 1970460 34.91 down down correct
ACGLO.US Arch Capital Group Ltd 20210216 0 26.07 26.21 26.0244 26.03 37213 24.707 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20210216 0 53.46 53.46 51.61 52.06 470400 52.06 down down correct
ACHV.US Achieve Life Sciences Inc 20210216 0 15.85 16.1 14.98 15.16 137700 15.16 down up incorrect
ACIU.US AC Immune SA 20210216 0 8.35 8.35 7.77 7.92 1171300 7.92 down up incorrect
ACIW.US ACI Worldwide Inc 20210216 0 41.4 41.55 40.79 41.35 446178 41.35 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210216 0 10.2 10.22 10.185 10.21 26400 10.21 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210216 0 10.77 10.77 10.66 10.71 36500 10.71 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210216 0 1.1 1.23 1.06 1.105 399655 1.105 up up correct
ACLS.US Axcelis Technologies Inc 20210216 0 39.79 41.2 39.55 40.45 367700 40.45 up down incorrect
ACMR.US ACM Research Inc 20210216 0 140 144.807 137 139.98 383300 139.98 down down correct
ACNB.US ACNB Corporation 20210216 0 27 27.87 26.98 27 79572 26.0412
ACOR.US Acorda Therapeutics Inc 20210216 0 7.62 7.7452 7.32 7.45 439378 7.45 down down correct
ACRS.US Aclaris Therapeutics Inc 20210216 0 24.26 24.43 23.51 23.93 590500 23.93 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210216 0 2.49 2.52 2.1 2.3 10761200 2.3 down down correct
ACST.US Acasti Pharma Inc 20210216 0 1.08 1.14 1.05 1.1 7495316 8.8 up up correct
ACTG.US Acacia Research Corporation 20210216 0 8.17 8.4 7.79 7.86 1427142 7.86 down down correct
ADAG.US Adagene Inc 20210216 0 26.5 26.95 25.38 25.56 186200 25.56 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210216 0 6.62 7.17 6.58 6.77 1927500 6.77 up up correct
ADBE.US Adobe Inc 20210216 0 500.03 506.51 497.595 501.64 1846163 501.64 up up correct
ADERU.US 26 Capital Acquisition Corp 20210216 0 10.78 10.86 10.68 10.74 227500 10.74 down down correct
ADES.US Advanced Emissions Solutions Inc 20210216 0 5.8 6.14 5.68 6.01 261231 6.01 up up correct
ADI.US Analog Devices Inc 20210216 0 162.85 163.95 160.36 160.49 3172413 157.8584 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210216 0 3.01 3.3 2.88 3.19 740600 3.19 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210216 0 0.93 0.9499 0.7554 0.85 23463 0.85 down down correct
ADMA.US ADMA Biologics Inc 20210216 0 2.848 2.86 2.65 2.65 4340600 2.65 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210216 0 1.6 1.62 1.44 1.57 14406800 1.57 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210216 0 5.95 6.06 5.7 6.05 1203078 6.05 up down incorrect
ADN.US Advent Technologies Holdings Inc 20210216 0 15 15.13 13.82 14.22 903200 14.22 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210216 0 2.95 2.97 2.55 2.7452 959438 2.7452 down up incorrect
ADOC.US Edoc Acquisition Corp 20210216 0 10.175 10.2 10.175 10.2 10600 10.2 up up correct
ADOCR.US Edoc Acquisition Corp 20210216 0 0.58 0.6 0.5 0.6 18086 0.6 up up correct
ADOCW.US Edoc Acquisition Corp 20210216 0 0.78 0.781 0.72 0.75 24524 0.75 down down correct
ADP.US Automatic Data Processing Inc 20210216 0 165.85 167.74 165.0275 166.16 2024428 163.0626 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210216 0 65.45 65.725 62.6 64.21 521400 64.21 down up incorrect
ADSK.US Autodesk Inc 20210216 0 307.95 316.3097 307.296 308.22 1571964 308.22 up up correct
ADTN.US ADTRAN Inc 20210216 0 16.55 16.88 16.15 16.25 254428 15.9548 down down correct
ADTX.US Aditxt Inc 20210216 0 5.267 5.4 4.41 4.51 1280300 4.51 down up incorrect
ADUS.US Addus HomeCare Corporation 20210216 0 123.52 123.52 120.145 121.49 65946 121.49 down down correct
ADV.US Advantage Solutions Inc 20210216 0 10.21 10.31 9.86 10 678100 10 down down correct
ADVM.US Adverum Biotechnologies Inc 20210216 0 13.45 13.73 13.14 13.44 564365 13.44 down down correct
ADVWW.US Advantage Solutions Inc 20210216 0 1.98 1.99 1.69 1.85 64963 1.85 down down correct
ADXN.US Addex Therapeutics Ltd 20210216 0 12.5 12.646 11.82 12.09 175600 12.09 down up incorrect
ADXS.US Advaxis Inc 20210216 0 1.17 1.17 1.07 1.13 10017200 1.13 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210216 0 10.4 10.49 10.38 10.43 170200 10.43 up up correct
AEGN.US Aegion Corporation 20210216 0 26.034 26.95 25.92 26.57 3900798 26.57 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210216 0 3.85 3.85 3.4701 3.6 1230282 3.6 down down correct
AEHR.US Aehr Test Systems 20210216 0 3.25 3.45 3.21 3.26 608100 3.26 up up correct
AEI.US Alset EHome International Inc 20210216 0 21.38 29.49 18.01 27.5 1598000 27.5 up up correct
AEIS.US Advanced Energy Industries Inc 20210216 0 111.05 112.38 109.35 111 348519 110.5254 down down correct
AEL.US PB 20210216 0 26.76 26.84 26.7 26.84 18902 26.053 up up correct
AEMD.US Aethlon Medical Inc 20210216 0 2.7703 2.7984 2.5401 2.61 779573 2.61 down down correct
AEP.US American Electric Power Company Inc 20210216 0 78.566 78.79 77.91 78.19 2233080 76.1763 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210216 0 46.51 46.68 46.5 46.58 97000 43.7637 up up correct
AEPPZ.US American Electric Power Company Inc 20210216 0 47.47 47.49 47.16 47.19 16000 45.1268 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210216 0 16.45 16.96 16.2201 16.95 725442 16.95 up up correct
AESE.US Allied Esports Entertainment Inc 20210216 0 2.85 2.86 2.57 2.61 1858100 2.61 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20210216 0 3.41 3.41 3.28 3.37 123900 3.37 down down correct
AEYE.US AudioEye Inc 20210216 0 41.11 41.5 39 40.84 168000 40.84 down down correct
AEZS.US Aeterna Zentaris Inc 20210216 0 1.93 2 1.8 1.81 10657900 1.81 down down correct
AFBI.US Affinity Bancshares Inc 20210216 0 11 11.1 11 11.07 14378 11.07 up down incorrect
AFIB.US Acutus Medical Inc 20210216 0 24.5 24.63 23.81 24.24 230300 24.24 down down correct
AFIN.US American Finance Trust Inc 20210216 0 8.5 8.67 8.42 8.55 676344 7.9541 up down incorrect
AFINO.US American Finance Trust Inc 20210216 0 25.03 25.1 24.91 25.1 14400 23.7258 up up correct
AFINP.US American Finance Trust Inc 20210216 0 25.25 25.34 25.17 25.285 9400 23.9774 up up correct
AFMD.US Affimed N.V 20210216 0 6.09 6.275 6.02 6.18 900000 6.18 up up correct
AFRM.US Affirm Holdings Inc 20210216 0 129.3 129.3 115 119.15 5632000 119.15 down down correct
AFYA.US Afya Limited 20210216 0 23.6 23.99 23.27 23.65 242900 23.65 up up correct
AGBA.US AGBA Acquisition Limited 20210216 0 10.48 10.515 10.48 10.515 2400 10.515 up up correct
AGBAR.US AGBA Acquisition Limited 20210216 0 0.55 0.55 0.505 0.54 8329 0.54 down down correct
AGBAU.US AGBA Acquisition Limited 20210216 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210216 0 0.73 0.73 0.6501 0.7 41612 0.7 down up incorrect
AGCUU.US Altimeter Growth Corp 20210216 0 15.43 15.43 14.52 15.24 93800 15.24 down down correct
AGCWW.US Altimeter Growth Corp 20210216 0 4.87 4.87 4.35 4.35 98356 4.35 down down correct
AGEN.US Agenus Inc 20210216 0 4.73 4.745 4.47 4.6 2428104 4.6 down down correct
AGFS.US AgroFresh Solutions Inc 20210216 0 2.58 2.68 2.53 2.6 143700 2.6 up up correct
AGFY.US Agrify Corporation 20210216 0 18.5 18.5 15.69 16.01 1050400 16.01 down down correct
AGIL.US AgileThought Inc 20210216 0 10.39 10.39 10.31 10.35 6556 10.35 down down correct
AGILW.US AgileThought Inc 20210216 0 1.35 1.3508 1.3 1.3508 91284 1.3508 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210216 0 55.38 55.89 53.82 54.37 727985 54.37 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210216 0 7.75 7.85 7.25 7.27 250500 7.27 down up incorrect
AGMH.US AGM Group Holdings Inc 20210216 0 15.046 16.236 15.014 15.95 14200 15.95 up up correct
AGNC.US AGNC Investment Corp 20210216 0 16.46 16.475 16.3619 16.43 7087580 15.1727 down down correct
AGNCM.US AGNC Investment Corp 20210216 0 24.75 24.96 24.65 24.81 32000 23.2006 up up correct
AGNCN.US AGNC Investment Corp 20210216 0 25.4 25.53 25.2681 25.35 22119 23.6955 down down correct
AGNCO.US AGNC Investment Corp 20210216 0 24.5 24.6 24.479 24.53 42700 23.0095 up down incorrect
AGNCP.US AGNC Investment Corp. 20210216 0 23.8716 23.8716 23.5 23.57 36609 22.4945 down down correct
AGRX.US Agile Therapeutics Inc 20210216 0 3.38 3.77 3.36 3.65 2091700 3.65 up down incorrect
AGTC.US Applied Genetic Technologies Corporation 20210216 0 6.55 8.88 6.24 8.07 27134700 8.07 up up correct
AGYS.US Agilysys Inc 20210216 0 56.87 56.87 54.28 55.62 166043 55.62 down up incorrect
AHCO.US AdaptHealth Corp 20210216 0 32.76 32.85 31.73 32.27 733300 32.27 down down correct
AHPI.US Allied Healthcare Products Inc 20210216 0 7.3 9 7.1 8.2 2519000 8.2 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210216 0 6.77 7.47 6.77 7.08 308400 7.08 up up correct
AIHS.US Senmiao Technology Limited 20210216 0 1.59 1.65 1.57 1.62 3472500 1.62 up down incorrect
AIKI.US AIkido Pharma Inc 20210216 0 2.39 2.55 2.01 2.13 18058700 2.13 down down correct
AIMC.US Altra Industrial Motion Corp 20210216 0 53.88 54.72 52.03 54.56 411463 54.2772 up up correct
AINV.US Apollo Investment Corporation 20210216 0 13.95 14.2451 13.72 13.99 482493 12.6018 up up correct
AIRG.US Airgain Inc 20210216 0 27.24 29.5 27 28 441600 28 up up correct
AIRT.US Air T Inc 20210216 0 27.2001 27.5999 26.198 27.4 33215 27.4 up up correct
AIRTP.US Air T Inc 20210216 0 25.1 25.1 25 25.1 1600 23.6526
AKAM.US Akamai Technologies Inc 20210216 0 102.25 102.52 98.5 98.88 2894840 98.88 down down correct
AKBA.US Akebia Therapeutics Inc 20210216 0 4.74 5.05 4.61 4.87 8480200 4.87 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210216 0 10.63 10.64 10.51 10.51 5500 10.51 down down correct
AKRO.US Akero Therapeutics Inc 20210216 0 30.4 31.49 30.27 30.71 144200 30.71 up up correct
AKTS.US Akoustis Technologies Inc 20210216 0 16.11 16.44 15.35 15.47 1033200 15.47 down down correct
AKTX.US Akari Therapeutics Plc 20210216 0 2.95 3.139 2.79 3.13 172100 3.13 up up correct
AKU.US Akumin Inc 20210216 0 3.23 3.343 3.17 3.34 241800 3.34 up up correct
AKUS.US Akouos Inc 20210216 0 18.06 19.25 17.59 18.66 97400 18.66 up up correct
ALAC.US Alberton Acquisition Corporation 20210216 0 13.2 13.69 12.96 13.33 58800 13.33 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210216 0 0.8241 0.87 0.8201 0.87 84187 0.87 up down incorrect
ALACU.US Alberton Acquisition Corporation 20210216 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210216 0 1.15 1.1701 1.08 1.11 308491 1.11 down up incorrect
ALBO.US Albireo Pharma Inc 20210216 0 39.33 40.75 38 38.39 245800 38.39 down down correct
ALCO.US Alico Inc 20210216 0 30.38 30.38 29.23 29.39 65841 27.9995 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20210216 0 13 14.52 12.77 14.42 3573259 14.42 up up correct
ALEC.US Alector Inc 20210216 0 21.45 21.45 20.8 21 698900 21 down down correct
ALGM.US Allegro MicroSystems Inc 20210216 0 30.76 30.85 29.631 30.49 795400 30.49 down up incorrect
ALGN.US Align Technology Inc 20210216 0 612.69 615.7642 604.07 614.21 404575 614.21 up down incorrect
ALGS.US Aligos Therapeutics Inc 20210216 0 26.46 31.735 26.25 30.56 134200 30.56 up up correct
ALGT.US Allegiant Travel Company 20210216 0 215.31 217.43 209.52 215.45 105356 215.45 up up correct
ALIM.US Alimera Sciences Inc 20210216 0 8.66 9.1 8.46 9.1 50900 9.1 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20210216 0 2.07 2.78 1.83 2.03 71268800 2.03 down down correct
ALKS.US Alkermes plc 20210216 0 20.25 20.35 19.61 19.79 1251205 19.79 down down correct
ALLK.US Allakos Inc 20210216 0 139.91 139.91 134.06 135.19 194400 135.19 down up incorrect
ALLO.US Allogene Therapeutics Inc 20210216 0 34.33 35.58 33.07 33.36 878400 33.36 down down correct
ALLT.US Allot Ltd 20210216 0 15.1 16.07 15.1 16.02 397214 16.02 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210216 0 2.095 2.11 2.02 2.1 2279400 2.1 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210216 0 160.9197 160.9197 150.51 153.81 803036 153.81 down up incorrect
ALOT.US AstroNova Inc 20210216 0 11.25 12.41 10.932 11.25 85191 11.25
ALPN.US Alpine Immune Sciences Inc 20210216 0 12.64 12.812 11.56 11.72 284500 11.72 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210216 0 7.51 8.05 7.2 7.45 4467100 7.45 down down correct
ALRM.US Alarm.com Holdings Inc 20210216 0 105.94 106.595 100.06 100.62 355300 100.62 down down correct
ALRN.US Aileron Therapeutics Inc 20210216 0 2.06 2.13 1.911 1.96 8414500 1.96 down up incorrect
ALRS.US Alerus Financial Corporation 20210216 0 27.9476 27.9476 27.5 27.79 14808 27.216 down up incorrect
ALT.US Altimmune Inc 20210216 0 22.182 22.42 21.08 21.35 1077100 21.35 down down correct
ALTM.US Altus Midstream Company 20210216 0 54.73 54.73 51.5 53 79585 48.2601 down down correct
ALTO.US Alto Ingredients Inc 20210216 0 7.43 7.49 7.02 7.3 3408700 7.3 down down correct
ALTR.US Altair Engineering Inc 20210216 0 67.8 68.58 64.64 65.01 267700 65.01 down down correct
ALTU.US Altitude Acquisition Corp 20210216 0 11.15 11.15 10.61 10.69 445800 10.69 down down correct
ALTUU.US Altitude Acquisition Corp 20210216 0 11.62 11.93 11.52 11.74 219800 11.74 up up correct
ALTUW.US Altitude Acquisition Corp 20210216 0 2.15 2.33 2.01 2.14 379600 2.14 down down correct
ALVR.US AlloVir Inc 20210216 0 43.13 43.25 41.1 41.55 372300 41.55 down down correct
ALXO.US ALX Oncology Holdings Inc 20210216 0 82.42 82.42 78.57 81.54 266800 81.54 down up incorrect
ALYA.US Alithya Group Inc 20210216 0 2.64 2.74 2.56 2.65 415400 2.65 up up correct
AMAL.US Amalgamated Financial Corp 20210216 0 16.43 16.64 16.2029 16.64 47238 16.3216 up up correct
AMAT.US Applied Materials Inc 20210216 0 118.51 121.132 117.69 118.35 9260050 117.5146 down up incorrect
AMBA.US Ambarella Inc 20210216 0 125.68 128.76 122.18 128.12 801464 128.12 up up correct
AMCX.US AMC Networks Inc 20210216 0 49.6 51.51 48.93 49.86 610938 49.86 up up correct
AMD.US Advanced Micro Devices Inc 20210216 0 93.9 94 90.7499 91.46 35105917 91.46 down down correct
AMED.US Amedisys Inc 20210216 0 310.5 310.5 297.2 298.04 106845 298.04 down down correct
AMEH.US Apollo Medical Holdings Inc 20210216 0 24.64 24.735 24.04 24.07 65108 24.07 down down correct
AMGN.US Amgen Inc 20210216 0 236.01 237.69 232.53 232.84 2018147 227.5322 down down correct
AMKR.US Amkor Technology Inc 20210216 0 25.232 26.07 23.97 24.96 4821660 24.7816 down down correct
AMNB.US American National Bankshares Inc 20210216 0 29.72 29.89 29.25 29.25 23666 28.344 down down correct
AMOT.US Allied Motion Technologies Inc 20210216 0 47.92 48.98 47.3501 47.7 27319 31.7158 down down correct
AMPG.US AmpliTech Group Inc 20210216 0 11.7 19.8 11.4 18 114580 18 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210216 0 18.86 18.96 18.4 18.41 166937 18.41 down down correct
AMRK.US A 20210216 0 30.76 31.59 30.08 30.09 90470 30.09 down down correct
AMRN.US Amarin Corporation plc 20210216 0 7.86 7.99 7.66 7.71 5953900 7.71 down up incorrect
AMRS.US Amyris Inc 20210216 0 15 15.44 13.85 14.21 2506600 14.21 down down correct
AMSC.US American Superconductor Corporation 20210216 0 25.93 26.38 24.35 25.58 354674 25.58 down up incorrect
AMSF.US AMERISAFE Inc 20210216 0 58 58.54 56.55 57.83 75669 53.1443 down down correct
AMST.US Amesite Inc 20210216 0 6.14 8 6.05 7.11 595400 7.11 up up correct
AMSWA.US American Software Inc 20210216 0 20.65 20.74 19.92 20.08 90314 19.7986 down down correct
AMTB.US Amerant Bancorp Inc 20210216 0 16.82 16.82 16.495 16.65 27394 16.6215 down down correct
AMTBB.US Amerant Bancorp Inc 20210216 0 12.96 13.1 12.85 13.03 30500 13.03 up up correct
AMTI.US Applied Molecular Transport Inc 20210216 0 50.86 54.18 48.43 52.48 79600 52.48 up up correct
AMTX.US Aemetis Inc 20210216 0 7.85 9.27 7.75 9.205 4295700 9.205 up up correct
AMWD.US American Woodmark Corporation 20210216 0 97.54 97.54 90.18 95.59 93503 95.59 down down correct
AMYT.US Amryt Pharma plc 20210216 0 14.5 14.8 14.443 14.75 89800 14.75 up up correct
AMZN.US Amazon.com Inc 20210216 0 3254.05 3308.3 3253.591 3268.95 2574721 3268.95 up up correct
ANAB.US AnaptysBio Inc 20210216 0 35.49 35.715 31.36 32.17 522500 32.17 down down correct
ANAT.US American National Group Inc 20210216 0 92.31 93.29 91.83 92.15 18581 90.0825 down down correct
ANDE.US The Andersons Inc 20210216 0 27.36 27.765 26.51 26.57 139023 26.1085 down down correct
ANGI.US Angi Inc 20210216 0 15.7379 16.1001 15.38 15.6 2534752 15.6 down down correct
ANGN.US Angion Biomedica Corp 20210216 0 19.9 20.1 19.61 19.84 108963 19.84 down down correct
ANGO.US AngioDynamics Inc 20210216 0 21.3 21.3 20.385 20.65 363856 20.65 down down correct
ANIK.US Anika Therapeutics Inc 20210216 0 36.74 36.8799 35.93 36.5 114046 36.5 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210216 0 32.27 32.88 31 31.68 46563 31.68 down down correct
ANIX.US Anixa Biosciences Inc 20210216 0 5.36 5.5 5.27 5.48 279100 5.48 up down incorrect
ANNX.US Annexon Inc 20210216 0 27.86 27.99 26.13 27.16 111200 27.16 down down correct
ANPC.US AnPac Bio 20210216 0 5.96 6.828 5.96 6.21 348400 6.21 up up correct
ANSS.US ANSYS Inc 20210216 0 404.89 413.19 400.81 401.86 386610 401.86 down down correct
ANTE.US AirNet Technology Inc 20210216 0 4.06 5.17 4.06 4.95 2476500 4.95 up down incorrect
ANY.US Sphere 3D Corp 20210216 0 3.07 3.16 2.83 2.91 2173600 2.91 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210216 0 41.25 42.9999 38.89 39.49 840906 39.49 down down correct
AOUT.US American Outdoor Brands Inc 20210216 0 23.5 24.05 23.065 23.25 213400 23.25 down up incorrect
APA.US APA Corporation 20210216 0 18.18 19.04 17.94 18.58 12008653 18.4841 up up correct
APDN.US Applied DNA Sciences Inc 20210216 0 11.95 11.99 11.06 11.06 617600 11.06 down down correct
APEI.US American Public Education Inc 20210216 0 31.61 31.61 29.61 29.69 53717 29.69 down down correct
APEN.US Apollo Endosurgery Inc 20210216 0 5.13 5.53 5.13 5.47 151400 5.47 up up correct
API.US Agora Inc 20210216 0 111.5 114.965 99.52 102.06 1522900 102.06 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210216 0 46 47.06 44.44 44.73 456900 44.73 down up incorrect
APLT.US Applied Therapeutics Inc 20210216 0 22.04 24.21 21.5 23.32 175900 23.32 up up correct
APM.US Aptorum Group Limited 20210216 0 3.46 3.55 3.37 3.49 217600 3.49 up up correct
APOG.US Apogee Enterprises Inc 20210216 0 37.96 38.2 37.19 37.6 105851 37.0223 down down correct
APOP.US Cellect Biotechnology Ltd 20210216 0 4.1 4.3 3.96 4.23 223818 16.92 up down incorrect
APPF.US AppFolio Inc 20210216 0 180 181.45 167.67 168.5 159200 168.5 down down correct
APPH.US AppHarvest Inc 20210216 0 35.88 35.9 31.24 32.88 978100 32.88 down down correct
APPHW.US AppHarvest Inc 20210216 0 15.02 15.35 12.96 13.5 253432 13.5 down down correct
APPN.US Appian Corporation 20210216 0 228.727 236.38 215.5 222.71 763300 222.71 down down correct
APPS.US Digital Turbine Inc 20210216 0 87 87.87 82.12 82.96 2671700 82.96 down down correct
APR.US Apria Inc 20210216 0 21.15 22.1 21 21.6 577402 21.6 up up correct
APRE.US Aprea Therapeutics Inc 20210216 0 7.4 7.45 7.01 7.11 1428200 7.11 down down correct
APTO.US Aptose Biosciences Inc 20210216 0 4.62 4.82 4.62 4.69 976300 4.69 up up correct
APTX.US Aptinyx Inc 20210216 0 4.13 4.22 3.94 4.06 712300 4.06 down down correct
APVO.US Aptevo Therapeutics Inc 20210216 0 37.01 40.91 37.01 40.59 62000 40.59 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210216 0 6.1 6.63 6.1 6.2 763600 6.2 up down incorrect
APYX.US Apyx Medical Corporation 20210216 0 10.17 10.48 10.15 10.4 66100 10.4 up up correct
AQB.US AquaBounty Technologies Inc 20210216 0 9.3 9.348 8.705 8.74 4727000 8.74 down up incorrect
AQMS.US Aqua Metals Inc 20210216 0 6.075 6.69 5.95 6.06 4867700 6.06 down down correct
AQST.US Aquestive Therapeutics Inc 20210216 0 6.37 6.4 5.83 5.87 1236600 5.87 down down correct
ARAV.US Aravive Inc 20210216 0 7.79 8.95 7.61 8.39 936079 8.39 up down incorrect
ARAY.US Accuray Incorporated 20210216 0 5.6 5.79 5.57 5.74 1190855 5.74 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210216 0 10.45 10.475 10.3 10.4 40300 10.4 down up incorrect
ARBG.US Aequi Acquisition Corp 20210216 0 10.44 10.44 10.28 10.35 60100 10.35 down up incorrect
ARBGU.US Aequi Acquisition Corp 20210216 0 10.88 10.88 10.62 10.75 20200 10.75 down down correct
ARBGW.US Aequi Acquisition Corp 20210216 0 1.71 1.75 1.6 1.61 125723 1.61 down up incorrect
ARCB.US ArcBest Corporation 20210216 0 57.24 57.42 55.51 55.74 309297 55.5824 down down correct
ARCC.US Ares Capital Corporation 20210216 0 18 18.005 17.82 17.92 2749343 16.5146 down down correct
ARCE.US Arco Platform Limited 20210216 0 37.5 37.5 35.77 36.21 95800 36.21 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210216 0 74.34 75.375 68.7 68.94 1000576 68.94 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210216 0 8.09 8.13 7.92 8.1 7400 8.1 up up correct
ARDX.US Ardelyx Inc 20210216 0 7.35 7.43 7.12 7.2 718163 7.2 down down correct
AREC.US American Resources Corporation 20210216 0 7.43 7.49 6.5 6.71 6519100 6.71 down down correct
ARGO.US PA 20210216 0 26.65 26.65 26.4387 26.6 22927 25.753 down down correct
ARGX.US argenx SE 20210216 0 371.85 371.85 361.65 370.87 210300 370.87 down down correct
ARKO.US Arko Corp 20210216 0 9.88 10.04 9.79 9.8 322384 9.8 down down correct
ARKOW.US Arko Corp 20210216 0 2.02 2.04 1.88 2 23902 2 down down correct
ARKR.US Ark Restaurants Corp 20210216 0 19.75 19.75 18.56 18.97 42800 18.97 down down correct
ARLP.US Alliance Resource Partners L.P 20210216 0 6.52 6.6689 6.17 6.33 1018313 6.0387 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210216 0 84.54 85 81.64 83.29 538800 83.29 down down correct
AROW.US Arrow Financial Corporation 20210216 0 31.32 31.615 30.902 31.2 16318 30.3051 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210216 0 35.58 35.87 33.61 33.69 492100 33.69 down up incorrect
ARRY.US Array Technologies Inc 20210216 0 45 46.3 43.301 43.47 1054800 43.47 down down correct
ARTL.US Artelo Biosciences Inc 20210216 0 2.67 2.97 2.52 2.61 16305700 2.61 down down correct
ARTLW.US Artelo Biosciences Inc 20210216 0 0.78 0.8489 0.64 0.6999 147075 0.6999 down down correct
ARTNA.US Artesian Resources Corporation 20210216 0 38.99 38.99 38.185 38.49 17576 37.7449 down down correct
ARTW.US Art's 20210216 0 3.66 4.05 3.46 3.98 92900 3.98 up up correct
ARVL.US Arrival 20210216 0 28.71 29.8 27.25 27.34 1703139 27.34 down down correct
ARVN.US Arvinas Inc 20210216 0 80.42 82.03 76.92 79.63 542600 79.63 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210216 0 89.03 89.36 85.37 87.4 565831 87.4 down down correct
ASAXU.US Astrea Acquisition Corp 20210216 0 10.3 10.39 10.3 10.307 19300 10.307 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210216 0 23 23 23 23 0 20.4151
ASLE.US AerSale Corporation 20210216 0 11.65 11.93 11.04 11.11 139900 11.11 down up incorrect
ASLEW.US AerSale Corporation 20210216 0 2.15 2.29 2.01 2.01 143691 2.01 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210216 0 3.98 4.278 3.73 4 2035400 4 up up correct
ASMB.US Assembly Biosciences Inc 20210216 0 6.31 6.34 6.03 6.14 1632269 6.14 down down correct
ASML.US ASML Holding N.V 20210216 0 605.58 608.71 599.17 603.14 621739 599.8325 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20210216 0 26.3376 26.7 25.31 26.08 950655 26.08 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210216 0 10.82 11.05 10.7 10.94 33700 10.94 up up correct
ASPU.US Aspen Group Inc 20210216 0 9.9 10.29 9.721 10.1 368800 10.1 up down incorrect
ASRT.US Assertio Holdings Inc 20210216 0 1.235 1.35 1.18 1.22 36319326 4.88 down down correct
ASRV.US AmeriServ Financial Inc 20210216 0 4 4 3.95 3.96 16404 3.8865 down down correct
ASTC.US Astrotech Corporation 20210216 0 3.65 4.14 3.61 3.9 4403200 3.9 up up correct
ASTE.US Astec Industries Inc 20210216 0 64.81 65.98 64.63 64.63 58473 64.2057 down down correct
ASTS.US AST SpaceMobile Inc 20210216 0 19.829 21.72 19.421 20.53 1692100 20.53 up up correct
ASTSW.US AST SpaceMobile Inc 20210216 0 7.18 7.95 7.06 7.37 368552 7.37 up up correct
ASUR.US Asure Software Inc 20210216 0 8.5 8.91 8.49 8.6 109542 8.6 up up correct
ASYS.US Amtech Systems Inc 20210216 0 11.24 11.5 10.98 11.23 780017 11.23 down down correct
ATAX.US America First Multifamily Investors L.P 20210216 0 4.65 4.7299 4.6 4.7 202250 4.3537 up up correct
ATCX.US Atlas Technical Consultants Inc 20210216 0 8.9 9.05 8.8 8.85 29200 8.85 down down correct
ATEC.US Alphatec Holdings Inc 20210216 0 16.5 16.75 16.1 16.67 333100 16.67 up up correct
ATER.US Aterian Inc 20210216 0 43.6 47.85 42.51 47.53 1123900 47.53 up up correct
ATEX.US Anterix Inc 20210216 0 40.01 41.5 39.27 40.55 486005 40.55 up up correct
ATHA.US Athira Pharma Inc 20210216 0 21.94 22.08 20.22 20.73 490900 20.73 down down correct
ATHE.US Alterity Therapeutics Limited 20210216 0 2.09 2.29 2.01 2.18 1183400 2.18 up up correct
ATHX.US Athersys Inc 20210216 0 2.7 2.89 2.53 2.68 5719400 2.68 down down correct
ATIF.US ATIF Holdings Limited 20210216 0 1.35 1.58 1.35 1.52 6535500 1.52 up up correct
ATLC.US Atlanticus Holdings Corporation 20210216 0 28.77 29.61 28.1 29.23 41500 29.23 up up correct
ATLO.US Ames National Corporation 20210216 0 22.85 22.85 22.28 22.6 20737 21.8932 down down correct
ATMH.US All Things Mobile Analytic Inc 20210216 0 0.1198 0.144 0.1198 0.144 22300 0.144 up up correct
ATNF.US 180 Life Sciences Corp 20210216 0 7.25 7.67 6.48 6.61 1772600 6.61 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210216 0 1.09 1.25 0.9401 1.01 554203 1.01 down down correct
ATNI.US ATN International Inc 20210216 0 45.6 45.99 44.58 45.77 39483 45.0861 up up correct
ATNX.US Athenex Inc 20210216 0 13.38 13.4 12.69 12.77 1360600 12.77 down down correct
ATOM.US Atomera Incorporated 20210216 0 40.17 42 37.81 38.88 680700 38.88 down down correct
ATOS.US Atossa Therapeutics Inc 20210216 0 3.57 3.62 3.43 3.48 9940700 3.48 down down correct
ATRA.US Atara Biotherapeutics Inc 20210216 0 19.335 19.335 18.38 18.64 477136 18.64 down down correct
ATRC.US AtriCure Inc 20210216 0 66.77 66.78 64.14 65.16 601700 65.16 down down correct
ATRI.US Atrion Corporation 20210216 0 660.52 660.52 651.4 651.4 3238 644.455 down up incorrect
ATRO.US Astronics Corporation 20210216 0 15.97 16.25 15.83 16.14 228352 16.14 up up correct
ATRS.US Antares Pharma Inc 20210216 0 4.55 4.62 4.48 4.56 1204800 4.56 up down incorrect
ATSG.US Air Transport Services Group Inc 20210216 0 28.8 28.81 27.78 27.78 275982 27.78 down down correct
ATVI.US Activision Blizzard Inc 20210216 0 103.82 104.53 102.48 102.96 3772975 102.4639 down down correct
ATXI.US Avenue Therapeutics Inc 20210216 0 5.4 5.69 5.116 5.35 529800 5.35 down down correct
ATXS.US Astria Therapeutics Inc 20210216 0 21.36 21.48 20.46 21 213333 21 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210216 0 23.69 25.16 23.69 24.333 292900 24.333 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210216 0 35.5 36.06 35.23 35.84 297929 35.0657 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210216 0 27.04 27.195 26.73 27.02 22400 25.7978 down down correct
AUBN.US Auburn National Bancorporation Inc 20210216 0 39.49 39.9792 38.19 39.25 5249 38.1776 down down correct
AUDC.US AudioCodes Ltd 20210216 0 31.01 31.35 30.37 30.4 178681 30.077 down down correct
AUID.US Ipsidy Inc. Common Stock 20210216 0 9.1501 9.3001 8.4001 8.5501 19021 8.5501 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210216 0 15.8 15.8 15.41 15.65 2239200 15.65 down down correct
AUTL.US Autolus Therapeutics plc 20210216 0 7.53 7.92 7.3 7.38 3033800 7.38 down down correct
AUTO.US AutoWeb Inc 20210216 0 3.57 3.6 3.26 3.36 471300 3.36 down down correct
AUVI.US Applied UV Inc 20210216 0 12.522 12.87 11.63 11.95 490800 11.95 down down correct
AVAV.US AeroVironment Inc 20210216 0 138.22 138.81 134.2 134.37 186865 134.37 down down correct
AVCO.US Avalon GloboCare Corp 20210216 0 1.47 1.64 1.43 1.59 1518000 1.59 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210216 0 7.82 8.09 7.64 7.82 45800 7.82
AVCTW.US AVCTW 20210216 0 0.6501 0.72 0.6501 0.6899 63662 0.6899 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210216 0 9.31 9.37 8.51 8.62 1722358 8.62 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210216 0 8.66 8.74 8.15 8.44 295500 8.44 down down correct
AVGO.US Broadcom Inc 20210216 0 490.875 494.78 487.02 489.13 1516338 475.0244 down down correct
AVGOP.US Broadcom Inc 20210216 0 1584.34 1584.34 1560.9399 1561.25 2900 1484.783 down down correct
AVGR.US Avinger Inc 20210216 0 1.9 1.909 1.7 1.83 6762200 1.83 down down correct
AVID.US Avid Technology Inc 20210216 0 23.5 23.91 22.5801 22.82 490205 22.82 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210216 0 84 84.48 81.11 84.15 138071 84.15 up up correct
AVNW.US Aviat Networks Inc 20210216 0 55.82 67.2 55.82 67 809095 33.5 up up correct
AVO.US Mission Produce Inc 20210216 0 22.12 22.19 21.04 21.26 100691 21.26 down down correct
AVRO.US AVROBIO Inc 20210216 0 14.72 14.95 11.52 11.62 2607500 11.62 down down correct
AVT.US Avnet Inc 20210216 0 38.82 39.58 38.75 39.33 513703 38.4364 up up correct
AVTX.US Avalo Therapeutics Inc 20210216 0 3.983 4.32 3.96 4.18 1337800 4.18 up up correct
AVXL.US Anavex Life Sciences Corp 20210216 0 13.48 13.67 12.76 13.22 2081400 13.22 down down correct
AWH.US Aspira Women's Health Inc 20210216 0 9.46 9.55 8.29 8.67 1020900 8.67 down down correct
AWRE.US Aware Inc 20210216 0 4.97 5.01 4.81 4.9 103300 4.9 down down correct
AXAS.US Abraxas Petroleum Corporation 20210216 0 4.15 4.56 4.1 4.39 936600 4.39 up up correct
AXDX.US Accelerate Diagnostics Inc 20210216 0 13.33 13.88 12.94 13.27 204700 13.27 down down correct
AXGN.US AxoGen Inc 20210216 0 19.37 19.44 18.72 19.22 320800 19.22 down down correct
AXLA.US Axcella Health Inc 20210216 0 6.29 6.65 6.2 6.49 70800 6.49 up up correct
AXNX.US Axonics Inc 20210216 0 56.25 56.55 54.22 55.17 493600 55.17 down down correct
AXON.US Axon Enterprise Inc 20210216 0 198.23 198.88 175.92 175.93 1324964 175.93 down down correct
AXSM.US Axsome Therapeutics Inc 20210216 0 75.25 75.855 74.1 74.71 243300 74.71 down down correct
AXTI.US AXT Inc 20210216 0 12.67 12.74 12.3 12.6 459500 12.6 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210216 0 40.9224 40.9224 38.815 39.41 792773 37.6465 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210216 0 21.49 22.5 21 22 70500 22 up up correct
AYRO.US Ayro Inc 20210216 0 10.2 10.36 9.36 9.6 7023522 9.6 down down correct
AYTU.US Aytu Biopharma Inc 20210216 0 8.6 8.85 8.14 8.24 989400 8.24 down down correct
AZN.US AstraZeneca PLC 20210216 0 51.02 51.255 50.595 50.89 8823267 49.5282 down down correct
AZPN.US Aspen Technology Inc 20210216 0 162.24 162.56 155.505 157.24 317492 157.24 down down correct
AZRX.US AzurRx BioPharma Inc 20210216 0 1.93 1.93 1.79 1.85 384328 18.5 down down correct
AZYO.US Aziyo Biologics Inc 20210216 0 15.84 15.84 14.93 15.15 12700 15.15 down up incorrect
BAND.US Bandwidth Inc 20210216 0 184.69 196.7 184.1 187.88 651900 187.88 up up correct
BANF.US BancFirst Corporation 20210216 0 65.25 65.48 64.46 64.96 74261 63.5904 down down correct
BANR.US Banner Corporation 20210216 0 51.16 51.75 50.485 51.02 149361 49.9075 down down correct
BANX.US StoneCastle Financial Corp 20210216 0 19.85 20.38 19.75 20.32 20996 18.8556 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210216 0 7.44 7.7 7.2 7.66 212100 7.66 up up correct
BASE.US Couchbase Inc. Common Stock 20210216 0 27.62 27.72 27.53 27.53 7272 27.53 down down correct
BATRA.US The Liberty Braves Group 20210216 0 29.34 29.344 28.42 28.67 32400 28.67 down down correct
BATRK.US The Liberty Braves Group 20210216 0 28.59 28.59 27.64 27.92 82200 27.92 down down correct
BBBY.US Bed Bath & Beyond Inc 20210216 0 28.07 28.43 26.63 27.78 3648724 27.78 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20210216 0 6 6.96 5.95 6.53 915100 6.53 up up correct
BBGI.US Beasley Broadcast Group Inc 20210216 0 2.73 3.04 2.71 2.92 580100 2.92 up up correct
BBI.US Brickell Biotech Inc 20210216 0 1.62 1.65 1.56 1.6 3255300 1.6 down down correct
BBIG.US Vinco Ventures Inc 20210216 0 3.75 3.79 3.65 3.74 441600 3.74 down up incorrect
BBIO.US BridgeBio Pharma Inc 20210216 0 67.66 69.21 64.51 64.98 874500 64.98 down down correct
BBQ.US BBQ Holdings Inc 20210216 0 6.43 6.45 6.31 6.36 8100 6.36 down down correct
BBSI.US Barrett Business Services Inc 20210216 0 70.66 70.73 69.22 69.9 46255 68.7695 down down correct
BCAB.US BioAtla Inc 20210216 0 51 53.93 50.83 52.6 406800 52.6 up up correct
BCBP.US BCB Bancorp Inc 20210216 0 12.89 13.19 12.87 13.15 54883 12.7475 up up correct
BCDA.US BioCardia Inc 20210216 0 5.13 5.18 4.89 4.98 367700 4.98 down down correct
BCDAW.US BioCardia Inc 20210216 0 1.8001 1.8001 1.7 1.7001 9568 1.7001 down down correct
BCEL.US Atreca Inc 20210216 0 19.35 19.69 18.62 19.2 199900 19.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210216 0 7.34 7.38 7.0036 7.15 669038 7.15 down down correct
BCML.US BayCom Corp 20210216 0 15.38 15.38 15.05 15.07 23100 15.07 down up incorrect
BCOR.US Blucora Inc 20210216 0 17.31 17.6 17.12 17.4 330126 17.4 up up correct
BCOV.US Brightcove Inc 20210216 0 21.22 21.52 20.11 20.2 246184 20.2 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210216 0 7.6368 7.652 7.5228 7.6368 9212 7.6368
BCPC.US Balchem Corporation 20210216 0 120.01 120.01 116.11 116.23 99582 115.777 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210216 0 9.7 10.47 9.53 10.34 7321895 10.34 up up correct
BCTX.US BriaCell Therapeutics Corp 20210216 0 4.89 5.2841 4.89 5.22 4389 5.22 up up correct
BCYC.US Bicycle Therapeutics plc 20210216 0 27.58 27.85 25.82 26.04 88800 26.04 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210216 0 10.73 10.91 10.61 10.71 7700 10.71 down down correct
BDREX.US BDREX 20210216 0 9.62 9.62 9.62 9.62 0 1.8965
BDRWX.US BDRWX 20210216 0 9.61 9.61 9.61 9.61 0 1.8788
BDSI.US BioDelivery Sciences International Inc 20210216 0 4.34 4.34 4.2 4.29 1204800 4.29 down down correct
BDSX.US Biodesix Inc 20210216 0 25.07 28.36 25.07 26.79 118600 26.79 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210216 0 27.03 27.6287 26.5 26.94 251641 26.94 down down correct
BEAM.US Beam Therapeutics Inc 20210216 0 107.6 109.25 101.93 105.25 789400 105.25 down down correct
BECN.US Beacon Roofing Supply Inc 20210216 0 47.82 47.82 46.65 46.97 402952 46.97 down down correct
BEEM.US Beam Global 20210216 0 62.5 65.12 57.12 57.99 491092 57.99 down up incorrect
BEEMW.US Beam Global 20210216 0 56.45 57.52 51.17 51.3 10494 51.3 down down correct
BELFA.US Bel Fuse Inc 20210216 0 14.69 15.55 14.6 15.55 1904 15.3613 up up correct
BELFB.US Bel Fuse Inc 20210216 0 15.98 16.24 15.35 16.14 65787 15.9052 up up correct
BENE.US Benessere Capital Acquisition Corp 20210216 0 10.15 10.2 10.13 10.19 273800 10.19 up up correct
BENER.US Benessere Capital Acquisition Corp 20210216 0 0.447 0.46 0.398 0.412 396700 0.412 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210216 0 11.065 11.24 11.06 11.19 12500 11.19 up down incorrect
BENEW.US Benessere Capital Acquisition Corp 20210216 0 0.98 0.99 0.87 0.92 539300 0.92 down down correct
BFC.US Bank First Corporation 20210216 0 70 70 69.06 69.76 23088 68.6244 down up incorrect
BFI.US BurgerFi International Inc 20210216 0 16.66 16.8 15.44 16.22 574195 16.22 down down correct
BFIIW.US BurgerFi International LLC 20210216 0 3.4 3.4 2.97 3.16 267385 3.16 down up incorrect
BFIN.US BankFinancial Corporation 20210216 0 9.62 9.63 9.52 9.57 54511 9.312 down down correct
BFRA.US Biofrontera AG 20210216 0 8.6 8.64 8.34 8.5 82900 8.5 down up incorrect
BFST.US Business First Bancshares Inc 20210216 0 22.86 22.86 21.9 21.9 27893 21.5846 down down correct
BGCP.US BGC Partners Inc 20210216 0 4.71 4.72 4.56 4.69 4659591 4.6523 down down correct
BGFDX.US BGFDX 20210216 0 24.15 24.15 24.15 24.15 0 23.721
BGFLX.US BGFLX 20210216 0 24.11 24.11 24.11 24.11 0 23.6634
BGFTX.US BGFTX 20210216 0 24.07 24.07 24.07 24.07 0 23.6628
BGFV.US Big 5 Sporting Goods Corporation 20210216 0 15.75 16.58 15.42 16.16 991923 14.6294 up down incorrect
BGFVX.US BGFVX 20210216 0 25.13 25.13 25.13 25.13 0 24.704
BGNE.US BeiGene Ltd 20210216 0 379.03 388.97 376.46 382.12 387000 382.12 up down incorrect
BGRY.US Berkshire Grey Inc 20210216 0 10.7 10.74 10.5 10.51 41100 10.51 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210216 0 1.72 1.77 1.655 1.72 2188300 1.72
BHF.US Brighthouse Financial Inc 20210216 0 40.55 42.12 40.21 41.45 1002200 41.45 up down incorrect
BHFAL.US Brighthouse Financial Inc 20210216 0 26.47 26.47 26.14 26.2 31182 24.7115 down down correct
BHFAN.US Brighthouse Financial Inc 20210216 0 25.75 25.75 25.35 25.35 67111 23.9493 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210216 0 27.2 27.34 27.0604 27.15 32771 25.5515 down down correct
BHFAP.US Brighthouse Financial Inc 20210216 0 27.04 27.08 26.86 26.91 27278 25.3279 down down correct
BHSE.US Bull Horn Holdings Corp 20210216 0 10.19 10.22 10.12 10.19 55500 10.19
BHSEU.US Bull Horn Holdings Corp 20210216 0 11.15 11.19 11.05 11.189 16100 11.189 up up correct
BHSEW.US Bull Horn Holdings Corp 20210216 0 1.15 1.15 1.075 1.1399 35172 1.1399 down up incorrect
BHTG.US BioHiTech Global Inc 20210216 0 2.79 2.795 2.68 2.69 900600 2.69 down down correct
BIDU.US Baidu Inc 20210216 0 317.14 326.5 315.848 326.2 9400920 326.2 up down incorrect
BIGC.US BigCommerce Holdings Inc 20210216 0 74.25 76 71.9 74.81 3128697 74.81 up down incorrect
BIIB.US Biogen Inc 20210216 0 275 282.995 275 279.32 1303906 279.32 up up correct
BILI.US Bilibili Inc 20210216 0 156.39 157.4 145.37 148.84 5406100 148.84 down down correct
BIMI.US BIMI International Medical Inc 20210216 0 2.39 2.45 2.3 2.45 1271400 2.45 up up correct
BIOC.US Biocept Inc 20210216 0 7.39 8.38 7.35 7.94 825400 7.94 up down incorrect
BIOL.US BIOLASE Inc 20210216 0 1.32 1.32 1.23 1.27 15173500 1.27 down down correct
BIOTU.US Biotech Acquisition Company 20210216 0 10.72 10.8 10.56 10.56 62500 10.56 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20210216 0 8.5 8.95 8.5 8.62 31857 8.62 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210216 0 4.67 5.04 4.56 4.74 3590338 4.74 up up correct
BIVI.US BioVie Inc 20210216 0 37.51 38.49 33.6 35.8 73700 35.8 down down correct
BJRI.US BJ's Restaurants Inc 20210216 0 52.64 53.11 49.82 50.17 451771 50.17 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210216 0 3.2 3.2 3.14 3.16 345880 2.863 down down correct
BKEP.US Blueknight Energy Partners L.P 20210216 0 2.27 2.305 2.25 2.29 566667 2.2096 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210216 0 7.05 7.1 6.95 7.04 26815 6.594 down down correct
BKNG.US Booking Holdings Inc 20210216 0 2139.1899 2198.03 2133.71 2184.1599 242400 2184.1599 up up correct
BKR.US Baker Hughes Company 20210216 0 23.19 23.61 23.05 23.23 7240725 22.7062 up up correct
BKSC.US Bank of South Carolina Corporation 20210216 0 17.99 18.58 17.17 17.72 18578 17.0777 down down correct
BKYI.US BIO 20210216 0 4.95 5.14 4.87 5.03 664500 5.03 up up correct
BL.US BlackLine Inc 20210216 0 134.38 136.32 128.2 128.775 1075400 128.775 down down correct
BLBD.US Blue Bird Corporation 20210216 0 18.61 20.3 18.55 19.72 566807 19.72 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210216 0 2.31 2.31 2.31 2.31 0 2.31
BLCM.US Bellicum Pharmaceuticals Inc 20210216 0 7 7.44 6.8 7.02 940400 7.02 up down incorrect
BLCT.US BlueCity Holdings Limited 20210216 0 16 20.46 15.05 20.2 2781200 20.2 up down incorrect
BLDE.US Blade Air Mobility Inc 20210216 0 19.5 19.88 17.72 18.6 2134500 18.6 down down correct
BLDEW.US Blade Air Mobility Inc 20210216 0 5.58 6.2 5.25 5.54 258526 5.54 down down correct
BLDP.US Ballard Power Systems Inc 20210216 0 36.49 36.84 33.36 33.75 7888100 33.75 down down correct
BLFS.US BioLife Solutions Inc 20210216 0 44.79 46.7 43.57 44.24 498100 44.24 down down correct
BLI.US Berkeley Lights Inc 20210216 0 80.88 80.89 76.435 76.62 454400 76.62 down down correct
BLIN.US Bridgeline Digital Inc 20210216 0 3.41 4.2 3.41 4.01 1884700 4.01 up up correct
BLKB.US Blackbaud Inc 20210216 0 77.42 77.72 72.4801 72.91 437081 72.91 down up incorrect
BLMN.US Bloomin' Brands Inc 20210216 0 22.83 23.1 22.31 22.66 1766437 22.66 down down correct
BLNK.US Blink Charging Co 20210216 0 52 53.837 47.62 47.65 9758100 47.65 down down correct
BLNKW.US BLNKW 20210216 0 47.51 50 43.53 43.53 20331 43.53 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210216 0 7.86 8.17 7.66 8.06 63700 8.06 up up correct
BLRX.US BioLineRx Ltd 20210216 0 3.62 3.64 3.06 3.32 2809700 3.32 down down correct
BLSA.US BCLS Acquisition Corp 20210216 0 12.13 12.76 11.815 12.17 57300 12.17 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210216 0 10.69 10.7 10.63 10.63 5800 10.63 down down correct
BLU.US BELLUS Health Inc 20210216 0 3.88 3.89 3.69 3.87 843700 3.87 down up incorrect
BLUCX.US Bluestone Community Development Fund 20210216 0 10.05 10.05 10.05 10.05 0 9.852
BLUE.US bluebird bio Inc 20210216 0 33.4834 34.3429 26.097 28.4259 18060330 18.4105 down down correct
BMBL.US Bumble Inc 20210216 0 79.15 79.6 70.378 78.89 13150800 78.89 down down correct
BMRA.US Biomerica Inc 20210216 0 8 8.07 7.67 7.83 168089 7.83 down down correct
BMRC.US Bank of Marin Bancorp 20210216 0 36.79 37.4 36.78 37.17 28308 36.4402 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210216 0 87.41 87.435 84.14 84.94 1421824 84.94 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210216 0 35.58 36.04 35.57 35.81 91869 35.1357 up up correct
BNFT.US Benefitfocus Inc 20210216 0 16.7 16.99 15.93 16.38 294880 16.38 down down correct
BNGO.US Bionano Genomics Inc 20210216 0 14.59 15.69 14.07 15.57 54941400 15.57 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210216 0 8.9 9.93 8.75 9.5001 226466 9.5001 up up correct
BNR.US Burning Rock Biotech Limited 20210216 0 34.5 34.86 32.568 33.44 215300 33.44 down down correct
BNSO.US Bonso Electronics International Inc 20210216 0 6.45 6.93 6.45 6.66 22700 6.66 up up correct
BNTC.US Benitec Biopharma Inc 20210216 0 5.2 5.67 5 5.31 488700 5.31 up up correct
BNTX.US BioNTech SE 20210216 0 117 117.82 112.55 114.38 1515600 114.38 down down correct
BOCH.US Bank of Commerce Holdings 20210216 0 10.62 10.62 10.325 10.35 33267 10.2144 down down correct
BOKF.US BOK Financial Corporation 20210216 0 83.25 84.22 83.1 84.08 194693 82.7049 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20210216 0 33.35 34.39 31.59 33 141026 33 down down correct
BOMN.US Boston Omaha Corporation 20210216 0 41.72 42.29 40.004 41.75 169500 41.75 up up correct
BOOM.US DMC Global Inc 20210216 0 57.37 60.68 57.19 60.22 315007 60.22 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210216 0 3.48 3.76 3.32 3.7 1154100 3.7 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210216 0 14.02 14.3999 14 14.3 16706 12.7726 up up correct
BOXL.US Boxlight Corporation 20210216 0 3.473 3.8 3.28 3.6 10459900 3.6 up up correct
BPMC.US Blueprint Medicines Corporation 20210216 0 97.06 97.8815 93.05 93.2 426191 93.2 down down correct
BPOP.US Popular Inc 20210216 0 62.98 63.595 62.33 62.89 499060 61.4575 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210216 0 25.19 25.4 25.19 25.19 5696 24.0995
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210216 0 25.3 25.44 25.3 25.31 7042 24.7722 up up correct
BPRN.US The Bank of Princeton 20210216 0 25.94 26.51 25.8231 26.11 6756 25.6463 up up correct
BPTH.US Bio 20210216 0 7.96 8.04 7.45 7.6 2609100 7.6 down down correct
BPTS.US Biophytis SA 20210216 0 16.7 16.7 15.46 15.53 54500 15.53 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210216 0 17.78 17.99 17.75 17.99 1323700 17.4687 up up correct
BPYPN.US Brookfield Property Partners L.P 20210216 0 22.85 22.95 22.66 22.66 24800 21.3218 down down correct
BPYPO.US Brookfield Property Partners L.P 20210216 0 24.39 24.39 24.08 24.09 20100 22.6153 down down correct
BPYPP.US Brookfield Property Partners L.P 20210216 0 24.04 24.83 22.92 24.38 17500 22.8741 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210216 0 2.89 3.18 2.81 3.03 3574885 3.03 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210216 0 10.29 10.389 10.27 10.34 92500 10.34 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210216 0 0.34 0.362 0.3262 0.35 279546 0.35 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210216 0 1.29 1.35 1.29 1.33 386665 1.33 up up correct
BRID.US Bridgford Foods Corporation 20210216 0 16.09 16.36 15.91 15.91 4500 15.91 down down correct
BRKL.US Brookline Bancorp Inc 20210216 0 13.2 13.365 13.01 13.29 338689 12.9891 up up correct
BRKR.US Bruker Corporation 20210216 0 61.01 66.37 61.01 63.48 821584 63.3434 up up correct
BRKS.US Brooks Automation Inc 20210216 0 91.39 91.78 88.37 88.72 594054 88.4198 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210216 0 0.46 0.47 0.4102 0.47 14781 0.47 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210216 0 11.58 11.58 11.58 11.58 0 11.58
BRLIW.US Brilliant Acquisition Corporation 20210216 0 0.997 1 0.891 0.95 34755 0.95 down up incorrect
BROG.US Brooge Energy Limited 20210216 0 10.8 10.8 10.57 10.78 1800 10.78 down down correct
BROGW.US Brooge Energy Limited 20210216 0 0.99 1 0.95 0.955 205456 0.955 down down correct
BRP.US BRP Group Inc 20210216 0 28.88 29 27.78 28 171800 28 down down correct
BRQS.US Borqs Technologies Inc 20210216 0 2.71 3.35 2.66 2.84 36761400 2.84 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210216 0 0.018 0.019 0.0171 0.018 36604719 72
BRY.US Berry Corporation 20210216 0 4.71 4.9496 4.71 4.88 342967 4.7408 up down incorrect
BSBK.US Bogota Financial Corp 20210216 0 9.082 9.13 9.04 9.07 4378 9.07 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210216 0 22.7 22.84 21.96 22.2 73285 21.8158 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210216 0 2.25 2.25 2.25 2.25 0 2.25
BSGM.US BioSig Technologies Inc 20210216 0 5.54 5.54 5.18 5.23 209700 5.23 down down correct
BSQR.US BSQUARE Corporation 20210216 0 7.86 8.12 7.1 7.32 2630000 7.32 down down correct
BSRR.US Sierra Bancorp 20210216 0 24.03 24.48 23.01 24.05 24608 23.4443 up up correct
BSVN.US Bank7 Corp 20210216 0 17.16 17.16 16.5 16.64 3314 16.2635 down up incorrect
BSY.US Bentley Systems Incorporated 20210216 0 47.67 49.75 47.65 48.54 310866 48.4308 up up correct
BTAI.US BioXcel Therapeutics Inc 20210216 0 60.77 61.75 55.327 56.48 650800 56.48 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210216 0 10.97 11.105 10.85 10.89 1370400 10.89 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210216 0 12.12 12.315 12.06 12.06 7800 12.06 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210216 0 2.41 2.4801 2.26 2.38 361949 2.38 down down correct
BTB.US Bit Brother Limited 20210216 0 5.05 6.48 4.34 4.94 15729100 4.94 down up incorrect
BTBT.US Bit Digital Inc 20210216 0 25.5 28.57 25.28 28.26 6179300 28.26 up up correct
BTCS.US BTCS Inc. Common Stock 20210216 0 1.555 1.57 1.41 1.46 229880 14.6 down down correct
BTCY.US Biotricity Inc. Common Stock 20210216 0 1.685 1.72 1.45 1.45 98100 1.45 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210216 0 13.45 13.67 13.05 13.33 486600 13.33 down down correct
BTRS.US BTRS Holdings Inc 20210216 0 17.76 19.76 17.6861 19.33 1314828 19.33 up up correct
BTRSW.US BTRS Holdings Inc 20210216 0 6.4 8.36 6.3 8.21 314952 8.21 up up correct
BTWN.US Bridgetown Holdings Limited 20210216 0 15.134 16.79 14.91 16.4 5768160 16.4 up up correct
BTWNU.US Bridgetown Holdings Limited 20210216 0 16.56 18.49 16.33 18.06 468500 18.06 up up correct
BTWNW.US Bridgetown Holdings Limited 20210216 0 4.39 5.1 4.26 4.9 698000 4.9 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210216 0 6 6.18 5.7719 5.96 1794156 11.92 down down correct
BUSE.US First Busey Corporation 20210216 0 22.69 22.76 22.4 22.48 107638 21.8646 down down correct
BVS.US Bioventus Inc 20210216 0 17.5 17.5 14.36 16.28 594513 16.28 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210216 0 5.29 5.88 5.12 5.56 1773900 5.56 up up correct
BWAC.US Better World Acquisition Corp 20210216 0 10.7 10.75 10.64 10.7 331300 10.7
BWACU.US Better World Acquisition Corp 20210216 0 12.81 12.82 12.55 12.55 4300 12.55 down up incorrect
BWACW.US Better World Acquisition Corp 20210216 0 2.24 2.24 2.07 2.08 291801 2.08 down down correct
BWAY.US BrainsWay Ltd 20210216 0 9.51 9.98 9.41 9.93 40000 9.93 up up correct
BWB.US Bridgewater Bancshares Inc 20210216 0 14.54 14.84 14.49 14.58 34300 14.58 up up correct
BWEN.US Broadwind Inc 20210216 0 10 10.58 9.88 10.17 547400 10.17 up up correct
BWFG.US Bankwell Financial Group Inc 20210216 0 21.15 22.2 21 21.9 35631 21.5382 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210216 0 41.35 41.35 39.5 39.82 50100 37.9452 down down correct
BXRX.US Baudax Bio Inc 20210216 0 1.88 1.96 1.75 1.77 11441670 1.77 down down correct
BYFC.US Broadway Financial Corporation 20210216 0 2.28 2.35 2.22 2.31 702000 2.31 up up correct
BYND.US Beyond Meat Inc 20210216 0 182 183.75 172.88 173.04 3117653 173.04 down down correct
BYRN.US Byrna Technologies Inc 20210216 0 16.6 16.9 15.5 16.328 46192 16.328 down down correct
BYSI.US BeyondSpring Inc 20210216 0 15.78 15.78 14.85 15.05 253700 15.05 down down correct
BZUN.US Baozun Inc 20210216 0 55.65 55.96 52.5 53.12 1154396 53.12 down down correct
CAAS.US China Automotive Systems Inc 20210216 0 6.71 8.75 6.71 7.44 2070300 7.44 up down incorrect
CABA.US Cabaletta Bio Inc 20210216 0 12.15 12.472 11.55 11.71 70000 11.71 down down correct
CAC.US Camden National Corporation 20210216 0 39.8 39.93 39.18 39.67 41275 38.7688 down down correct
CACC.US Credit Acceptance Corporation 20210216 0 357.54 364.98 356.44 363.95 79256 363.95 up up correct
CADCX.US CADCX 20210216 0 25.1 25.1 25.1 25.1 0 24.087
CADE.US PA 20210216 0 26.16 26.29 26.13 26.15 9761 25.1674 down down correct
CADEX.US CADEX 20210216 0 25.18 25.18 25.18 25.18 0 24.1668
CADFX.US CION Ares Diversified Credit Fund W 20210216 0 25.36 25.36 25.36 25.36 0 24.3484
CADSX.US CADSX 20210216 0 25.25 25.25 25.25 25.25 0 24.2375
CADUX.US CADUX 20210216 0 25.32 25.32 25.32 25.32 0 24.3084
CADWX.US CADWX 20210216 0 25.21 25.21 25.21 25.21 0 24.1979
CAKE.US The Cheesecake Factory Incorporated 20210216 0 50 50.43 49.39 50.05 717018 50.05 up up correct
CALA.US Calithera Biosciences Inc 20210216 0 3.2 3.32 3.12 3.26 2856800 3.26 up down incorrect
CALB.US California BanCorp 20210216 0 14.38 14.545 14.3 14.4 17200 14.4 up up correct
CALM.US Cal 20210216 0 39.08 39.295 38.85 39.16 202825 39.1247 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210216 0 32.44 32.49 32.18 32.18 4700 32.18 down down correct
CAMP.US CalAmp Corp 20210216 0 11.53 11.92 11.2 11.43 233099 11.43 down down correct
CAMT.US Camtek Ltd 20210216 0 29.64 30.17 29.05 29.33 298400 29.33 down down correct
CAN.US Canaan Inc 20210216 0 15.59 19.65 15.03 19.64 42156900 19.64 up up correct
CAPR.US Capricor Therapeutics Inc 20210216 0 7.64 7.64 6.95 7.27 620000 7.27 down down correct
CAR.US Avis Budget Group Inc 20210216 0 45.13 46.23 44.29 45.7 1711041 45.7 up up correct
CARA.US Cara Therapeutics Inc 20210216 0 20.58 21.45 20.35 21.07 783385 21.07 up up correct
CARE.US Carter Bankshares Inc 20210216 0 11.01 11.23 10.92 10.92 44700 10.92 down down correct
CARG.US CarGurus Inc 20210216 0 32.26 32.284 30.2 30.26 1528000 30.26 down down correct
CARV.US Carver Bancorp Inc 20210216 0 8.71 9.67 8.52 9.61 801900 9.61 up up correct
CASA.US Casa Systems Inc 20210216 0 9.35 9.72 9.03 9.09 590200 9.09 down down correct
CASH.US Meta Financial Group Inc 20210216 0 43.1 43.74 42.965 43.05 205083 42.8827 down down correct
CASI.US CASI Pharmaceuticals Inc 20210216 0 2.98 3.01 2.8 2.83 565700 2.83 down down correct
CASS.US Cass Information Systems Inc 20210216 0 41.8 42.37 41.1876 41.495 150779 40.4753 down up incorrect
CASY.US Casey's General Stores Inc 20210216 0 208.86 213.62 208.0001 213.01 227404 211.9253 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210216 0 3.56 3.5799 3.41 3.5 1280001 21 down down correct
CATC.US Cambridge Bancorp 20210216 0 76.92 78.08 75.76 75.94 11725 74.38 down down correct
CATY.US Cathay General Bancorp 20210216 0 37.95 38.19 37.35 37.71 334826 36.8367 down down correct
CBAN.US Colony Bankcorp Inc 20210216 0 14.7499 14.7499 14.22 14.3 7038 14.0497 down down correct
CBAT.US CBAK Energy Technology Inc 20210216 0 7.6269 8.28 7.32 8.28 19558179 8.28 up up correct
CBAY.US CymaBay Therapeutics Inc 20210216 0 5.9 5.9 5.51 5.63 1415000 5.63 down down correct
CBFV.US CB Financial Services Inc 20210216 0 18.75 19.57 18.75 19.11 18599 18.5224 up up correct
CBIO.US Catalyst Biosciences Inc 20210216 0 6.91 7.14 6.72 6.97 930300 6.97 up up correct
CBLI.US Cleveland BioLabs Inc 20210216 0 6.86 7.73 6.62 7.55 255000 7.55 up up correct
CBMB.US CBM Bancorp Inc 20210216 0 14 14 14 14 380 13.1042
CBNK.US Capital Bancorp Inc 20210216 0 15.46 15.74 15.3 15.62 20235 15.5571 up up correct
CBOE.US Cboe Global Markets Inc 20210216 0 90.6 96.97 90.14 96.84 1791327 95.7004 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20210216 0 149.87 150 145.29 147.06 221565 144.6338 down down correct
CBSH.US Commerce Bancshares Inc 20210216 0 74.19 74.39 73.17 74.21 380571 69.6613 up up correct
CBTX.US CBTX Inc 20210216 0 28.09 28.1984 27.57 27.72 37788 27.3404 down down correct
CCAC.US WT 20210216 0 2.89 2.89 2.57 2.7 174398 2.7 down down correct
CCAP.US Crescent Capital BDC Inc 20210216 0 15.81 16.52 15.81 16.1 43900 14.6803 up up correct
CCB.US Coastal Financial Corporation 20210216 0 23.02 23.81 23 23.5 11700 23.5 up up correct
CCBG.US Capital City Bank Group Inc 20210216 0 23.43 24.16 23.07 23.99 30071 23.4182 up down incorrect
CCCC.US C4 Therapeutics Inc 20210216 0 42 42.55 40.9 41.31 241800 41.31 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210216 0 33.7 33.72 32.89 33.17 113879 31.0019 down down correct
CCEL.US Cryo 20210216 0 8.5 9.2 8.5 8.75 5700 8.75 up up correct
CCEP.US Coca 20210216 0 52 53.09 51.79 52.28 1000071 50.7554 up up correct
CCLFX.US CCLFX 20210216 0 10.47 10.47 10.47 10.47 0 9.8497
CCLP.US CSI Compressco LP 20210216 0 1.87 2.15 1.85 2.12 892206 2.0946 up up correct
CCMP.US CMC Materials Inc 20210216 0 177.2 178.11 172.95 174.38 155106 172.2908 down down correct
CCNC.US Code Chain New Continent Limited 20210216 0 7.374 8.99 7.11 8.53 1615500 8.53 up up correct
CCNE.US CNB Financial Corporation 20210216 0 23.37 24.07 23.34 23.34 50681 22.7035 down down correct
CCNEP.US CNB Financial Corporation 20210216 0 26.25 26.303 26.05 26.15 6300 24.9237 down down correct
CCOI.US Cogent Communications Holdings Inc 20210216 0 62.24 62.335 59.605 59.98 286798 57.3734 down down correct
CCRN.US Cross Country Healthcare Inc 20210216 0 9.64 9.663 9.36 9.53 212681 9.53 down down correct
CCXI.US ChemoCentryx Inc 20210216 0 62.46 62.46 60.19 60.62 327000 60.62 down down correct
CD.US Chindata Group Holdings Limited 20210216 0 20.87 22.49 20.8 21.18 877874 21.18 up up correct
CDAK.US Codiak BioSciences Inc 20210216 0 25.23 25.91 23.01 23.58 315800 23.58 down down correct
CDEV.US Centennial Resource Development Inc 20210216 0 3.78 3.868 3.29 3.64 12260000 3.64 down down correct
CDK.US CDK Global Inc 20210216 0 51.65 51.72 50.21 50.95 585396 50.2742 down down correct
CDLX.US Cardlytics Inc 20210216 0 158.37 161.47 154.57 155.17 217200 155.17 down down correct
CDMO.US Avid Bioservices Inc 20210216 0 17.89 18.16 17.57 18.08 289000 18.08 up up correct
CDNA.US CareDx Inc 20210216 0 90.76 91.18 87.1 88.02 508938 88.02 down down correct
CDNS.US Cadence Design Systems Inc 20210216 0 148.37 149.08 145.66 145.99 1309525 145.99 down down correct
CDTX.US Cidara Therapeutics Inc 20210216 0 2.58 3.15 2.5 2.9 7333400 2.9 up up correct
CDW.US CDW Corporation 20210216 0 154.78 156.77 154.66 155.93 739966 154.4532 up up correct
CDXC.US ChromaDex Corporation 20210216 0 5.55 6.4 5.55 6.38 1010900 6.38 up up correct
CDXS.US Codexis Inc 20210216 0 26.88 27.07 26.05 26.16 602800 26.16 down down correct
CDZI.US Cadiz Inc 20210216 0 11.46 11.5 11.32 11.35 71352 11.35 down down correct
CECE.US CECO Environmental Corp 20210216 0 8.1 8.13 7.9 8.05 141631 8.05 down down correct
CEDAX.US CEDAX 20210216 0 27.02 27.02 27.02 27.02 0 26.1081
CEDIX.US Destra International & Event 20210216 0 27.03 27.03 27.03 27.03 0 19.3725
CEDLX.US CEDLX 20210216 0 26.99 26.99 26.99 26.99 0 26.1269
CEDTX.US CEDTX 20210216 0 26.95 26.95 26.95 26.95 0 26.1292
CELC.US Celcuity Inc 20210216 0 16.015 16.685 16.015 16.46 2300 16.46 up up correct
CELH.US Celsius Holdings Inc 20210216 0 62.97 63.67 58.38 62.25 881100 62.25 down down correct
CELU.US Celularity Inc 20210216 0 10.2 10.2 10.15 10.16 467200 10.16 down up incorrect
CEMI.US Chembio Diagnostics Inc 20210216 0 7.29 7.37 6.87 7.03 604600 7.03 down up incorrect
CENT.US Central Garden & Pet Company 20210216 0 49.85 49.85 46.57 46.72 127900 46.72 down down correct
CENTA.US Central Garden & Pet Company 20210216 0 44.86 44.86 42.55 42.7 255279 42.7 down down correct
CENX.US Century Aluminum Company 20210216 0 14.94 15.25 13.06 13.43 2642151 13.43 down down correct
CERC.US Cerecor Inc 20210216 0 3.983 4.32 3.96 4.18 1336200 4.18 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210216 0 15.33 16 14.07 14.76 443636 14.76 down down correct
CERN.US Cerner Corporation 20210216 0 75.1 75.2 72.6 72.75 4968612 71.8981 down down correct
CERS.US Cerus Corporation 20210216 0 7.783 7.95 7.615 7.75 1934475 7.75 down up incorrect
CERT.US Certara Inc 20210216 0 39.3 39.37 38.6 38.95 247600 38.95 down down correct
CETX.US Cemtrex Inc 20210216 0 2.38 2.68 2.321 2.68 2357000 2.68 up down incorrect
CETXP.US Cemtrex Inc 20210216 0 2.6 2.81 2.6 2.69 2696 2.4399 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210216 0 0.23 0.29 0.2 0.24 135071 0.24 up up correct
CEVA.US CEVA Inc 20210216 0 73 83.95 73 74.11 971114 74.11 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210216 0 13.85 13.98 13.45 13.54 571898 13.54 down up incorrect
CFB.US CrossFirst Bankshares Inc 20210216 0 12.14 12.4 12.14 12.38 137700 12.38 up down incorrect
CFBK.US CF Bankshares Inc 20210216 0 18.47 19 18.47 18.9495 6228 18.8531 up down incorrect
CFFI.US C&F Financial Corporation 20210216 0 43.15 43.97 41.9 43.7 8620 42.3743 up up correct
CFFN.US Capitol Federal Financial Inc 20210216 0 12.88 13.245 12.77 13.15 619412 12.4889 up up correct
CFFVU.US CF Acquisition Corp. V 20210216 0 10.69 10.75 10.65 10.68 149800 10.68 down down correct
CFIV.US CF Acquisition Corp. IV 20210216 0 10.81 10.81 10.3 10.43 167700 10.43 down down correct
CFIVU.US CF Acquisition Corp. IV 20210216 0 10.86 10.99 10.85 10.94 287700 10.94 up up correct
CFIVW.US CF Acquisition Corp. IV 20210216 0 2 2.5 1.8199 2 137134 2
CFMS.US Conformis Inc 20210216 0 1.19 1.2 1.15 1.18 11075900 1.18 down down correct
CFRX.US ContraFect Corporation 20210216 0 6.5 6.69 6.23 6.63 510900 6.63 up down incorrect
CG.US The Carlyle Group Inc 20210216 0 37.25 37.4798 36.95 37.16 1473829 36.6066 down down correct
CGBD.US TCG BDC Inc 20210216 0 12.06 12.22 11.97 12.1 95329 10.8401 up down incorrect
CGC.US Canopy Growth Corporation 20210216 0 40.64 43.41 40.37 42.13 7500000 42.13 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210216 0 24.36 24.36 24.36 24.36 0 23.6095
CGEM.US Cullinan Oncology Inc 20210216 0 40.91 42.76 39.41 42.53 185200 42.53 up down incorrect
CGEN.US Compugen Ltd 20210216 0 13.42 13.86 13.035 13.08 1181156 13.08 down down correct
CGNT.US Cognyte Software Ltd 20210216 0 30.29 31.3 29 30.2 965968 30.2 down down correct
CGNX.US Cognex Corporation 20210216 0 92.31 94.63 90.32 90.5 1308418 90.2271 down down correct
CGO.US Calamos Global Total Return Fund 20210216 0 16 16.12 15.86 16.12 44340 15.0455 up up correct
CGRN.US Capstone Green Energy Corporation 20210216 0 9.81 9.9 8.73 8.91 815149 8.91 down down correct
CHCI.US Comstock Holding Companies Inc 20210216 0 6.7 6.7 6.24 6.29 155600 6.29 down down correct
CHCO.US City Holding Company 20210216 0 73.44 73.9 73.105 73.11 40889 71.4712 down up incorrect
CHDN.US Churchill Downs Incorporated 20210216 0 218.875 221.48 216.04 216.3 158242 215.6369 down down correct
CHEF.US The Chefs' Warehouse Inc 20210216 0 30.96 30.96 29.4 29.78 389631 29.78 down down correct
CHEK.US Check 20210216 0 1.87 1.88 1.71 1.8 7639500 1.8 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210216 0 14.92 14.96 14.73 14.89 296844 13.9 down up incorrect
CHK.US Chesapeake Energy Corporation 20210216 0 44.2 45.54 43.01 43.55 1369097 42.6641 down down correct
CHKEL.US Chesapeake Energy Corporation 20210216 0 18.2 18.63 18.15 18.45 41300 18.45 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20210216 0 24.8 25 23.23 23.5 70400 23.5 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210216 0 19.5 22 19.5 22 4300 22 up up correct
CHKP.US Check Point Software Technologies Ltd 20210216 0 120.79 121 117.45 117.8 1256664 117.8 down down correct
CHMG.US Chemung Financial Corporation 20210216 0 37.51 37.51 36.13 36.6 4934 35.6262 down down correct
CHNG.US Change Healthcare Inc 20210216 0 23.75 23.8 23.62 23.69 3890400 23.69 down down correct
CHNGU.US Change Healthcare Inc 20210216 0 80.24 80.5 80.24 80.33 8500 77.1286 up up correct
CHNR.US China Natural Resources Inc 20210216 0 2.22 2.32 2.16 2.3 587800 2.3 up up correct
CHPM.US CHP Merger Corp 20210216 0 10.65 10.732 10.6 10.65 16400 10.65
CHPMU.US CHP Merger Corp 20210216 0 11.09 11.09 11.09 11.09 0 11.09
CHPMW.US CHP Merger Corp 20210216 0 1.66 1.75 1.63 1.7 108804 1.7 up up correct
CHRS.US Coherus BioSciences Inc 20210216 0 18.17 18.17 16.735 17.44 1830718 17.44 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210216 0 91.41 92 88.335 88.5 1057557 86.5683 down down correct
CHSCL.US CHS Inc 20210216 0 28.36 28.4088 28.04 28.06 41194 26.3141 down down correct
CHSCM.US CHS Inc 20210216 0 27.19 27.25 26.75 26.75 19346 25.1799 down down correct
CHSCN.US CHS Inc 20210216 0 27.49 27.7 26.96 26.99 20027 25.3282 down down correct
CHSCO.US CHS Inc 20210216 0 28.17 28.2 27.82 27.83 28825 25.9795 down down correct
CHSCP.US CHS Inc 20210216 0 29.36 29.478 29.29 29.29 18180 27.4328 down up incorrect
CHTR.US Charter Communications Inc 20210216 0 609.19 619.02 606.25 618.47 909589 618.47 up up correct
CHUY.US Chuy's Holdings Inc 20210216 0 41.36 43.44 40.52 43.29 247864 43.29 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210216 0 10.3 10.34 10.19 10.27 144258 9.5372 down down correct
CHX.US ChampionX Corporation 20210216 0 17.19 17.66 17.04 17.465 696800 17.465 up up correct
CHY.US Calamos Convertible and High Income Fund 20210216 0 15.77 15.8 15.56 15.75 317097 14.7002 down down correct
CIDM.US Cinedigm Corp 20210216 0 2.15 2.18 2.01 2.06 15296500 2.06 down down correct
CIGI.US Colliers International Group Inc 20210216 0 104.16 109.13 103.755 104.78 75159 104.6276 up up correct
CIH.US China Index Holdings Limited 20210216 0 2.36 2.36 2.3 2.33 128000 2.33 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210216 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210216 0 93.5 93.5 90.52 90.82 2655521 88.8597 down down correct
CIVB.US Civista Bancshares Inc 20210216 0 19.87 19.87 18.97 19.14 28481 18.822 down down correct
CIZN.US Citizens Holding Company 20210216 0 20.49 20.73 20.055 20.12 5637 19.1304 down down correct
CJJD.US China Jo 20210216 0 1.35 1.54 1.31 1.52 4245700 1.52 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210216 0 4.2 4.41 3.91 4.06 3574400 4.06 down down correct
CLAR.US Clarus Corporation 20210216 0 17.85 18.08 17.58 17.75 121488 17.6963 down down correct
CLBK.US Columbia Financial Inc 20210216 0 16 16.295 15.98 16.17 178800 16.17 up up correct
CLBS.US Caladrius Biosciences Inc 20210216 0 2.55 2.65 2.43 2.44 21041800 2.44 down down correct
CLBT.US Cellebrite DI 20210216 0 10.86 11.13 10.86 11.04 393900 11.04 up up correct
CLDB.US Cortland Bancorp 20210216 0 17.9 18 17.9 18 1188 17.7842 up up correct
CLDX.US Celldex Therapeutics Inc 20210216 0 24.69 25.37 24.06 25.25 735394 25.25 up up correct
CLEU.US China Liberal Education Holdings Limited 20210216 0 5.3 5.75 5.11 5.2 2693500 5.2 down down correct
CLFD.US Clearfield Inc 20210216 0 38 38.75 37.32 38.1 306949 38.1 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210216 0 16.79 17.157 16.1 16.6 672500 16.6 down down correct
CLIR.US ClearSign Technologies Corporation 20210216 0 4.5 4.67 4.45 4.6 343700 4.6 up up correct
CLLS.US Cellectis S.A 20210216 0 29.41 29.61 27.33 27.33 437981 27.33 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210216 0 4.12 4.18 3.91 3.98 392317 3.98 down down correct
CLNE.US Clean Energy Fuels Corp 20210216 0 17.072 17.2 15.2 15.92 8254213 15.92 down down correct
CLNN.US Clene Inc 20210216 0 12.56 16.5 12.56 16.3 462100 16.3 up up correct
CLNNW.US Clene Inc 20210216 0 1.34 1.92 1.34 1.8401 310887 1.8401 up up correct
CLOV.US Clover Health Investments Corp 20210216 0 12.2 12.23 11.4 11.49 18244979 11.49 down down correct
CLPS.US CLPS Incorporation 20210216 0 4.6 5.1 4.53 4.9 660000 4.9 up up correct
CLPT.US ClearPoint Neuro Inc 20210216 0 30 31.29 28.59 29 322600 29 down down correct
CLRB.US Cellectar Biosciences Inc 20210216 0 2.62 2.65 2.37 2.4 2326200 2.4 down down correct
CLRMU.US Clarim Acquisition Corp 20210216 0 10.5 10.5 10.35 10.45 143100 10.45 down down correct
CLRO.US ClearOne Inc 20210216 0 3.85 3.85 3.56 3.64 108100 3.64 down down correct
CLSD.US Clearside Biomedical Inc 20210216 0 3.85 4.2 3.81 3.86 447100 3.86 up up correct
CLSK.US CleanSpark Inc 20210216 0 30.32 32.48 28.76 29.03 2212000 29.03 down down correct
CLSN.US Celsion Corporation 20210216 0 2.41 2.41 2.23 2.27 11149300 2.27 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20210216 0 18.98 19.4 17.7 19.2 2388800 19.2 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20210216 0 7.55 8.2 7 8.05 279200 8.05 up up correct
CLVS.US Clovis Oncology Inc 20210216 0 8 8 7.08 7.16 11069000 7.16 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210216 0 3.648 4.38 3.6182 4.32 461383 4.0902 up up correct
CLXT.US Calyxt Inc 20210216 0 11.2 11.97 10.73 11.74 284700 11.74 up up correct
CMBM.US Cambium Networks Corporation 20210216 0 42.75 44.66 41.09 43.05 240700 43.05 up down incorrect
CMCO.US Columbus McKinnon Corporation 20210216 0 47.74 48.29 47.235 47.47 50386 47.2921 down down correct
CMCSA.US Comcast Corporation 20210216 0 53 53.225 52.535 52.84 10818040 52.1433 down down correct
CMCT.US CIM Commercial Trust Corporation 20210216 0 11.95 12.05 11.62 11.65 25956 11.2448 down down correct
CME.US CME Group Inc 20210216 0 185.09 189.9 182.995 189.41 2677819 183.5922 up up correct
CMII.US CM Life Sciences II Inc 20210216 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210216 0 10.43 10.68 10.19 10.27 206600 10.27 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210216 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210216 0 69.6 94.4 67.84 78.24 196748 78.24 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210216 0 14.03 15 13.895 14.81 19100 14.81 up down incorrect
CMPR.US Cimpress plc 20210216 0 105.17 106.42 103.3 104.69 103956 104.69 down down correct
CMPS.US COMPASS Pathways plc 20210216 0 48.97 49.7541 44.11 47.66 555662 47.66 down down correct
CMRX.US Chimerix Inc 20210216 0 10 10.89 9.75 10.78 713247 10.78 up up correct
CMTL.US Comtech Telecommunications Corp 20210216 0 27.75 28.73 27.61 28.16 298603 27.799 up up correct
CNBKA.US Century Bancorp Inc 20210216 0 84.99 85 83.752 84.37 9006 83.9729 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210216 0 7.46 7.49 7.2 7.3 553000 7.3 down down correct
CNDT.US Conduent Incorporated 20210216 0 5.92 6.05 5.55 5.64 2407300 5.64 down down correct
CNET.US ZW Data Action Technologies Inc 20210216 0 3.76 4.1 3.45 3.47 14030800 3.47 down down correct
CNEY.US CN Energy Group. Inc 20210216 0 7.34 7.55 6.68 7 167300 7 down down correct
CNFR.US Conifer Holdings Inc 20210216 0 3.72 3.77 3.573 3.71 37300 3.71 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210216 0 24.29 24.5 24.18 24.18 1306 22.5835 down down correct
CNNB.US Cincinnati Bancorp Inc 20210216 0 12.13 12.195 12.1 12.15 2500 12.15 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20210216 0 22.85 22.96 22.63 22.78 86933 22.5203 down down correct
CNRLX.US CNRLX 20210216 0 11.6 11.6 11.6 11.6 0 11.6
CNROX.US CNROX 20210216 0 10.65 10.65 10.65 10.65 0 9.8779
CNSL.US Consolidated Communications Holdings Inc 20210216 0 5.75 5.84 5.58 5.6 322774 5.6 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20210216 0 3.36 3.44 3.03 3.24 1492200 3.24 down up incorrect
CNTG.US Centogene N.V 20210216 0 12.04 12.1 11.702 12.01 51900 12.01 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210216 0 181 187 181 187 40300 187 up up correct
CNTY.US Century Casinos Inc 20210216 0 8.1 8.13 7.84 7.86 141670 7.86 down down correct
CNXC.US Concentrix Corporation 20210216 0 110.74 111.5 107.52 110.76 199400 110.6097 up up correct
CNXN.US PC Connection Inc 20210216 0 54.04 54.335 52.96 53.93 98957 52.8442 down down correct
COCP.US Cocrystal Pharma Inc 20210216 0 2.12 2.2 2.05 2.16 3248500 2.16 up up correct
CODA.US Coda Octopus Group Inc 20210216 0 8.54 8.54 8.06 8.32 67200 8.32 down down correct
CODX.US Co 20210216 0 17.01 18.45 16.32 18.15 1648100 18.15 up up correct
COFS.US ChoiceOne Financial Services Inc 20210216 0 27 27 26.1 26.1 4736 25.1739 down down correct
COGT.US Cogent Biosciences Inc 20210216 0 9.88 10.0544 9.45 9.62 456656 9.62 down down correct
COHR.US Coherent Inc 20210216 0 256.5 264.325 255.02 260.65 616954 260.65 up down incorrect
COHU.US Cohu Inc 20210216 0 51.21 51.75 49.31 49.58 381891 49.58 down down correct
COKE.US Coca 20210216 0 275.11 278.33 272.13 273.73 24351 273.1725 down down correct
COLB.US Columbia Banking System Inc 20210216 0 43.24 43.99 43.08 43.53 230753 42.5992 up up correct
COLL.US Collegium Pharmaceutical Inc 20210216 0 24.7 25.19 24.54 24.61 392060 24.61 down down correct
COLM.US Columbia Sportswear Company 20210216 0 101.99 102.875 100.47 100.6 230132 99.5991 down down correct
COMM.US CommScope Holding Company Inc 20210216 0 15.675 16.04 15.54 15.83 3365322 15.83 up up correct
COMS.US COMSovereign Holding Corp 20210216 0 5.48 5.49 5.06 5.18 3889300 5.18 down up incorrect
COMSW.US COMSovereign Holding Corp 20210216 0 1.8 2.095 1.8 1.93 133514 1.93 up up correct
CONE.US CyrusOne Inc 20210216 0 72.97 73.24 70.03 70.83 665559 69.3329 down up incorrect
CONN.US Conn's Inc 20210216 0 15.54 16.275 15.2 15.41 209894 15.41 down down correct
CONX.US CONX Corp 20210216 0 10.73 10.75 10.61 10.72 717200 10.72 down down correct
CONXU.US CONX Corp 20210216 0 11.437 11.437 11.18 11.23 31300 11.23 down down correct
CONXW.US CONX Corp 20210216 0 2.15 2.3 2.1499 2.23 346486 2.23 up up correct
COOLU.US Corner Growth Acquisition Corp 20210216 0 10.68 10.82 10.66 10.69 360300 10.69 up up correct
COOP.US Mr. Cooper Group Inc 20210216 0 30.25 32.44 30.12 30.97 1649300 30.97 up down incorrect
CORE.US Core 20210216 0 31.435 31.67 30.63 31.28 584517 30.9955 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20210216 0 28.25 28.255 27.65 28.09 574357 28.09 down down correct
COST.US Costco Wholesale Corporation 20210216 0 353.0788 355.36 352.0362 354 1829035 352.0129 up up correct
COUP.US Coupa Software Incorporated 20210216 0 366.5 368 350.38 357.52 890000 357.52 down up incorrect
COVAU.US COVA Acquisition Corp 20210216 0 10.89 11 10.88 10.92 150600 10.92 up up correct
COWN.US Cowen Inc 20210216 0 34.23 34.94 32.88 33.99 925850 33.6394 down down correct
COWNL.US Cowen Group Inc 20210216 0 27.39 27.39 27.05 27.11 4731 25.2371 down down correct
CPHC.US Canterbury Park Holding Corporation 20210216 0 13.322 13.322 13.31 13.31 793 13.31 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210216 0 3.64 3.9 3.55 3.58 207600 3.58 down down correct
CPLP.US Capital Product Partners L.P 20210216 0 9.9 10.48 9.9 10.33 173057 10.0876 up up correct
CPRDX.US CPRDX 20210216 0 10.19 10.19 10.19 10.19 0 9.7782
CPREX.US CPREX 20210216 0 10.19 10.19 10.19 10.19 0 9.7623
CPRSX.US CPRSX 20210216 0 10.19 10.19 10.19 10.19 0 9.8316
CPRT.US Copart Inc 20210216 0 119.74 119.8 117.06 118.14 957084 118.14 down down correct
CPRTX.US CPRTX 20210216 0 10.18 10.18 10.18 10.18 0 9.8169
CPRX.US Catalyst Pharmaceuticals Inc 20210216 0 4.2 4.27 4.12 4.12 1558600 4.12 down down correct
CPSH.US CPS Technologies Corporation 20210216 0 25.15 27.95 23.04 26.89 1894200 26.89 up up correct
CPSI.US Computer Programs and Systems Inc 20210216 0 30.69 30.8 29.53 29.95 108100 29.95 down down correct
CPSS.US Consumer Portfolio Services Inc 20210216 0 4.53 4.55 4.46 4.5 13500 4.5 down down correct
CPTAG.US Capitala Finance Corp 20210216 0 24.37 24.48 24.31 24.4101 8379 23.396 up up correct
CPTAL.US Capitala Finance Corp 20210216 0 24.51 24.7 24.35 24.52 13765 23.4509 up up correct
CPUH.US UN 20210216 0 11.22 11.22 10.71 10.71 2941814 10.71 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210216 0 18.19 18.95 17.91 18.15 93900 16.8528 down down correct
CRAI.US CRA International Inc 20210216 0 59.27 59.27 55.435 55.66 44049 54.9525 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210216 0 3.1 3.16 2.97 3.05 20161900 3.05 down down correct
CRDF.US Cardiff Oncology Inc 20210216 0 13.11 13.24 12.8 13.07 1287000 13.07 down down correct
CRDFX.US CRDFX 20210216 0 24.37 24.37 24.37 24.37 0 23.6202
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210216 0 24.36 24.36 24.36 24.36 0 23.225
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210216 0 4.57 4.78 4.57 4.61 117122 4.61 up up correct
CRDLX.US CRDLX 20210216 0 24.35 24.35 24.35 24.35 0 23.6015
CRDTX.US Griffin Inst Access Credit Fund CL A 20210216 0 24.36 24.36 24.36 24.36 0 23.6105
CREDX.US CREDX 20210216 0 10.52 10.52 10.52 10.52 0 10.0584
CREG.US China Recycling Energy Corporation 20210216 0 12.74 14.39 12.47 12.9 477000 12.9 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210216 0 5.69 5.99 5.5 5.9 419963 5.9 up up correct
CREX.US Creative Realities Inc 20210216 0 2.46 2.66 2.3 2.56 849700 2.56 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210216 0 0.3977 0.49 0.3304 0.4 19240 0.4 up up correct
CRIS.US Curis Inc 20210216 0 10.8 10.82 10.2 10.57 1564200 10.57 down down correct
CRKN.US Crown ElectroKinetics Corp 20210216 0 5.86 5.86 5.45 5.6 93800 5.6 down up incorrect
CRMD.US CorMedix Inc 20210216 0 14.4 14.42 13.94 13.99 938051 13.99 down down correct
CRMT.US America's Car 20210216 0 134.69 137.5 134.45 137.05 37600 137.05 up down incorrect
CRNC.US Cerence Inc 20210216 0 136.27 139 121.52 124.95 1113300 124.95 down down correct
CRNT.US Ceragon Networks Ltd 20210216 0 6.12 6.24 5.33 5.57 10663200 5.57 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210216 0 17.07 17.07 15.37 15.67 79900 15.67 down down correct
CRON.US Cronos Group Inc 20210216 0 12.817 13.47 12.54 13.19 11031200 13.19 up up correct
CROX.US Crocs Inc 20210216 0 82.46 83.2 79.42 81.24 773505 81.24 down down correct
CRSP.US CRISPR Therapeutics AG 20210216 0 162.223 165 153.25 155.32 3023500 155.32 down down correct
CRSR.US Corsair Gaming Inc 20210216 0 43.68 44.25 39.5 40.04 3934100 40.04 down down correct
CRTD.US Creatd Inc 20210216 0 5.32 5.32 5.07 5.2 346800 5.2 down down correct
CRTDW.US Creatd Inc 20210216 0 2.07 2.33 2 2.33 2379 2.33 up up correct
CRTO.US Criteo S.A 20210216 0 31.45 31.5 29.83 30.78 1153249 30.78 down down correct
CRTX.US Cortexyme Inc 20210216 0 36.788 37.36 30 30.72 1450600 30.72 down up incorrect
CRUS.US Cirrus Logic Inc 20210216 0 90.95 91.24 89.24 89.47 692075 89.47 down down correct
CRVL.US CorVel Corporation 20210216 0 101.84 103.46 100.97 102.52 194500 102.52 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210216 0 3.579 3.71 3.56 3.64 4449200 3.64 up up correct
CRWD.US CrowdStrike Holdings Inc 20210216 0 248.54 251.28 237.61 242.42 3296598 242.42 down down correct
CRWS.US Crown Crafts Inc 20210216 0 7.75 7.87 7.75 7.87 32450 7.1916 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210216 0 0.935 0.97 0.8998 0.92 253338 0.92 down down correct
CSBR.US Champions Oncology Inc 20210216 0 11.44 11.7 11.01 11.1 37794 11.1 down down correct
CSCO.US Cisco Systems Inc 20210216 0 47.26 47.26 46.4 46.51 18539029 45.5542 down down correct
CSCW.US Color Star Technology Co. Ltd 20210216 0 1.19 1.34 1.17 1.33 15770700 1.33 up down incorrect
CSGP.US CoStar Group Inc 20210216 0 889.74 905.46 878.23 900.37 1080991 90.037 up up correct
CSGS.US CSG Systems International Inc 20210216 0 47.58 48.0199 47 47.5 202520 46.5165 down up incorrect
CSII.US Cardiovascular Systems Inc 20210216 0 43.83 44 42.145 42.44 265379 42.44 down down correct
CSIQ.US Canadian Solar Inc 20210216 0 60.95 61.34 57.57 57.88 1443633 57.88 down down correct
CSPI.US CSP Inc 20210216 0 10.42 10.94 9.83 10.39 37400 10.39 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210216 0 16.85 16.89 16.695 16.8 289508 15.792 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210216 0 32.31 32.75 30.69 31.88 33400 31.88 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210216 0 26 26 25.975 26 6200 23.7337
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210216 0 25.865 26.24 25.85 26.05 7814 24.0189 up up correct
CSTE.US Caesarstone Ltd 20210216 0 13.79 13.95 13.42 13.42 73280 13.1368 down down correct
CSTL.US Castle Biosciences Inc 20210216 0 96.94 99 92.72 93.25 192400 93.25 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20210216 0 15.29 15.43 15.2 15.38 32062 15.2478 up up correct
CSWC.US Capital Southwest Corporation 20210216 0 20.6 21.24 20.5 20.91 220934 18.9253 up up correct
CSWI.US CSW Industrials Inc 20210216 0 127.77 130.98 127.68 129 77926 128.5474 up up correct
CSX.US CSX Corporation 20210216 0 90.42 91.12 90.09 90.75 4950068 29.9127 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210216 0 10.2 10.46 10.2 10.38 554600 10.38 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210216 0 10.65 10.84 10.65 10.76 193500 10.76 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20210216 0 1.93 1.93 1.76 1.81 157300 1.81 down down correct
CTAS.US Cintas Corporation 20210216 0 345.93 349.97 343.44 345.1 361418 342.7565 down down correct
CTBI.US Community Trust Bancorp Inc 20210216 0 39.1 39.425 38.6746 38.92 125033 37.5315 down down correct
CTG.US Computer Task Group Incorporated 20210216 0 7.31 7.55 7.08 7.14 202600 7.14 down down correct
CTHR.US Charles & Colvard Ltd 20210216 0 2.4 2.45 2.31 2.45 852900 2.45 up up correct
CTIB.US Yunhong CTI Ltd 20210216 0 2.38 2.48 2.33 2.38 237400 2.38
CTIC.US CTI BioPharma Corp 20210216 0 3.4 3.42 3.26 3.4 620800 3.4
CTLP.US Cantaloupe Inc 20210216 0 10.4 10.5 10.05 10.33 275074 10.33 down down correct
CTMX.US CytomX Therapeutics Inc 20210216 0 9.42 9.42 8.59 8.64 817000 8.64 down up incorrect
CTRE.US CareTrust REIT Inc 20210216 0 23.05 23.13 22.23 22.37 551201 21.3372 down down correct
CTRM.US Castor Maritime Inc 20210216 0 1.54 1.58 1.15 1.4 22081430 14 down up incorrect
CTRN.US Citi Trends Inc 20210216 0 67.75 68.17 64.89 67.78 166660 67.78 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210216 0 77 77.35 76.105 76.11 2446085 75.1534 down down correct
CTSO.US Cytosorbents Corporation 20210216 0 11.45 11.6 11.06 11.39 411820 11.39 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210216 0 1.39 1.78 1.37 1.69 32603700 1.69 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210216 0 0.5 0.5 0.4376 0.4999 70618 0.4999 down down correct
CTXS.US Citrix Systems Inc 20210216 0 137.97 138.74 136.42 136.69 875512 134.7752 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210216 0 5.9972 6.3022 5.965 6.0592 47121 5.1045 up up correct
CUE.US Cue Biopharma Inc 20210216 0 15.47 15.6 15.045 15.18 206200 15.18 down down correct
CUEN.US Cuentas Inc 20210216 0 4.09 4.09 3.9 3.91 75300 3.91 down down correct
CUENW.US Cuentas Inc 20210216 0 1.23 1.38 1.15 1.38 47730 1.38 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210216 0 24.5 24.5 24.5 24.5 0 24.5
CURI.US CuriosityStream Inc 20210216 0 19.81 20.14 18.91 19.67 1799700 19.67 down down correct
CURIW.US CuriosityStream Inc 20210216 0 7.56 8.5 7.38 8.17 305158 8.17 up down incorrect
CUTR.US Cutera Inc 20210216 0 32.84 33.26 32.0597 32.88 170323 32.88 up up correct
CVAC.US CureVac N.V 20210216 0 118.1 119.21 111.08 113 1226100 113 down down correct
CVBF.US CVB Financial Corp 20210216 0 21.19 21.33 21.04 21.12 588235 20.4164 down down correct
CVCO.US Cavco Industries Inc 20210216 0 224.52 224.52 214.17 215 33800 215 down down correct
CVCY.US Central Valley Community Bancorp 20210216 0 16.46 16.99 16.335 16.73 15504 16.447 up down incorrect
CVET.US Covetrus Inc 20210216 0 39.65 39.96 37.56 37.58 389900 37.58 down down correct
CVGI.US Commercial Vehicle Group Inc 20210216 0 9.49 9.6 9.2 9.4 117156 9.4 down down correct
CVGW.US Calavo Growers Inc 20210216 0 77.29 77.29 75.59 76.49 69076 74.3936 down down correct
CVLG.US Covenant Logistics Group Inc 20210216 0 18.39 18.68 18.19 18.46 141400 18.46 up up correct
CVLT.US Commvault Systems Inc 20210216 0 71.4368 71.4368 68.89 69.48 448166 69.48 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210216 0 16.17 16.33 15.99 16 36070 15.6823 down down correct
CVV.US CVD Equipment Corporation 20210216 0 6.69 6.7 6.25 6.46 57200 6.46 down down correct
CWBC.US Community West Bancshares 20210216 0 9.61 10 9.58 10 4766 9.8385 up up correct
CWBR.US CohBar Inc 20210216 0 1.82 1.95 1.82 1.93 1018200 1.93 up up correct
CWCO.US Consolidated Water Co. Ltd 20210216 0 13.41 13.48 13.1 13.24 55329 12.9656 down down correct
CWST.US Casella Waste Systems Inc 20210216 0 59.55 59.75 58.84 59.14 186341 59.14 down up incorrect
CXDC.US China XD Plastics Company Limited 20210216 0 1.16 1.22 1.14 1.2 1498400 1.2 up up correct
CXDO.US Crexendo Inc 20210216 0 6.6 6.6 6.41 6.42 23400 6.42 down down correct
CYAD.US Celyad Oncology SA 20210216 0 8.34 8.34 8 8.27 21000 8.27 down down correct
CYAN.US Cyanotech Corporation 20210216 0 3.56 3.7 3.53 3.7 43500 3.7 up up correct
CYBE.US CyberOptics Corporation 20210216 0 28.49 28.77 28 28.67 104918 28.67 up down incorrect
CYBR.US CyberArk Software Ltd 20210216 0 161.27 163.23 151.34 151.84 866684 151.84 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210216 0 9.26 9.53 8.86 9.14 659900 9.14 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210216 0 7.55 8 7.55 8 488 7.6101 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210216 0 4.35 4.633 4.3 4.58 409400 4.58 up up correct
CYPS.US Cyclo3pss Corporation 20210216 0 0.0028 0.0028 0.0028 0.0028 4500 0.0028
CYRN.US Cyren Ltd 20210216 0 1.26 1.35 1.26 1.34 7364500 1.34 up up correct
CYRX.US Cryoport Inc 20210216 0 73.09 74.25 70.1 72.07 344600 72.07 down down correct
CYTH.US Cyclo Therapeutics Inc 20210216 0 10.99 11.246 10.4 10.7 230576 10.7 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20210216 0 6 6 5.27 5.44 14100 5.44 down down correct
CYTK.US Cytokinetics Incorporated 20210216 0 22 22.12 20.57 20.9 977575 20.9 down down correct
CYTO.US Auris Medical Holding Ltd 20210216 0 3.69 3.8 3.52 3.63 476078 3.63 down down correct
CYXT.US Cyxtera Technologies Inc 20210216 0 11.01 11.12 10.94 11.05 216341 11.05 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210216 0 2.89 2.9 2.6 2.6922 56646 2.6922 down down correct
CZNC.US Citizens & Northern Corporation 20210216 0 20.93 21.06 20.73 20.73 33947 20.0492 down up incorrect
CZR.US Caesars Entertainment Inc 20210216 0 80.9 81.12 78.27 78.34 1486312 78.34 down down correct
CZWI.US Citizens Community Bancorp Inc 20210216 0 11.16 11.25 11.04 11.2 8000 11.2 up up correct
DADA.US Dada Nexus Limited 20210216 0 45.78 47 44.56 45.18 1016800 45.18 down down correct
DAKT.US Daktronics Inc 20210216 0 5.43 5.525 5.32 5.48 216849 5.48 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210216 0 2.3 2.35 2.29 2.31 15505 8.796 up up correct
DARE.US Daré Bioscience Inc 20210216 0 2.43 2.44 2.27 2.3 1299000 2.3 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210216 0 10.42 10.45 10.32 10.34 41100 10.34 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210216 0 10.93 10.93 10.93 10.93 1100 10.93
DBDRW.US Roman DBDR Tech Acquisition Corp 20210216 0 1.45 1.45 1.32 1.36 141840 1.36 down down correct
DBTX.US Decibel Therapeutics Inc 20210216 0 18.02 18.5 17.67 18.1 636800 18.1 up up correct
DBVT.US DBV Technologies S.A 20210216 0 5.98 6.01 5.75 5.91 306600 5.91 down down correct
DBX.US Dropbox Inc 20210216 0 24.8 24.84 23.962 24.49 4433500 24.49 down down correct
DCBO.US Docebo Inc 20210216 0 55.71 56.5 54.01 54.47 42500 54.47 down down correct
DCOM.US Dime Community Bancshares Inc 20210216 0 27.33 27.51 26.74 27.03 154936 26.4565 down down correct
DCOMP.US Dime Community Bancshares Inc 20210216 0 25.3 25.3 25 25.16 39500 24.1768 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210216 0 49.02 50.35 47.48 47.79 555000 47.79 down up incorrect
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210216 0 11.35 11.49 11.2 11.35 436000 11.35
DCT.US Duck Creek Technologies Inc 20210216 0 57.8 59.2872 55.12 58.3 645047 58.3 up up correct
DCTH.US Delcath Systems Inc 20210216 0 22.12 23.7899 21.67 23.66 97114 23.66 up up correct
DDMX.US DD3 Acquisition Corp. II 20210216 0 10.36 10.435 10.27 10.35 23281 10.35 down up incorrect
DDOG.US Datadog Inc 20210216 0 111.43 114 105.62 107.56 4086200 107.56 down up incorrect
DENN.US Denny's Corporation 20210216 0 16.53 16.59 16.0882 16.43 676463 16.43 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210216 0 1.49 1.78 1.47 1.7 107702800 1.7 up up correct
DFH.US Dream Finders Homes Inc 20210216 0 28.05 28.08 23.725 24.9 561300 24.9 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210216 0 11.12 11.12 10.7 10.96 52500 10.96 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210216 0 11.3 11.705 11.3 11.5 6016 11.5 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210216 0 2.05 2.25 2.025 2.25 4181 2.25 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210216 0 2.5 2.7 2.09 2.18 456051 2.18 down down correct
DGICA.US Donegal Group Inc 20210216 0 13.805 14.18 13.73 13.73 90553 13.2966 down up incorrect
DGICB.US Donegal Group Inc 20210216 0 11.96 12.129 11.96 12.1 913 11.8752 up up correct
DGII.US Digi International Inc 20210216 0 24.43 24.675 23.74 23.99 87264 23.99 down up incorrect
DGLY.US Digital Ally Inc 20210216 0 2.6 2.62 2.51 2.52 6215300 2.52 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210216 0 12.6 12.85 12.31 12.7 140900 12.7 up up correct
DHC.US Diversified Healthcare Trust 20210216 0 4.6 4.62 4.37 4.455 1436695 4.4335 down down correct
DHCNI.US DHCNI 20210216 0 23.1 23.12 22.8 22.82 26800 21.8374 down down correct
DHCNL.US Diversified Healthcare Trust 20210216 0 23.9 23.9 23.37 23.42 21771 23.42 down down correct
DHHCU.US DiamondHead Holdings Corp 20210216 0 10.78 10.94 10.63 10.9 472600 10.9 up up correct
DHIL.US Diamond Hill Investment Group Inc 20210216 0 144.6501 146.47 142.35 142.35 10486 139.9359 down up incorrect
DIOD.US Diodes Incorporated 20210216 0 82.77 83.5 81.16 81.78 187970 81.78 down down correct
DISCA.US Discovery Inc 20210216 0 48.06 48.5 47.235 47.35 6878487 47.35 down down correct
DISCB.US Discovery Inc 20210216 0 50 50 50 50 800 50
DISCK.US Discovery Inc 20210216 0 41.289 41.289 40.34 40.5 3145510 40.5 down down correct
DISH.US DISH Network Corporation 20210216 0 31.69 32.37 31.52 32.255 2891359 32.255 up up correct
DJCO.US Daily Journal Corporation 20210216 0 335.56 335.56 328 328 4100 328 down up incorrect
DKNG.US DraftKings Inc 20210216 0 61.55 61.73 59.94 60.5 6170800 60.5 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210216 0 10.77 10.83 10.7 10.8 20800 10.8 up up correct
DLHC.US DLH Holdings Corp 20210216 0 11.15 11.34 10.68 10.88 21900 10.88 down down correct
DLPN.US Dolphin Entertainment Inc 20210216 0 5.01 5.18 4.68 4.82 694000 4.82 down down correct
DLTH.US Duluth Holdings Inc 20210216 0 13.93 14.22 13.845 14.07 145400 14.07 up up correct
DLTR.US Dollar Tree Inc 20210216 0 108.43 108.63 106.705 107.65 1462275 107.65 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210216 0 9.68 9.69 8.89 9.4 108600 9.4 down down correct
DMLP.US Dorchester Minerals L.P 20210216 0 14 14.38 13.95 14.29 96497 13.2854 up up correct
DMRC.US Digimarc Corporation 20210216 0 44.33 45.1243 43.5 43.79 48525 43.79 down down correct
DMTK.US DermTech Inc 20210216 0 78.39 81.385 70.09 75.65 2208300 75.65 down up incorrect
DNLI.US Denali Therapeutics Inc 20210216 0 67 67.35 62.78 63.44 871700 63.44 down down correct
DOCU.US DocuSign Inc 20210216 0 262.95 275.46 259.51 264.69 4380700 264.69 up up correct
DOGZ.US Dogness (International) Corporation 20210216 0 2.17 2.26 2.12 2.23 4526100 2.23 up up correct
DOMO.US Domo Inc 20210216 0 71.345 72.48 67.773 70.03 335200 70.03 down down correct
DOOO.US BRP Inc 20210216 0 76.2 76.36 74.85 75.78 32100 75.5067 down down correct
DORM.US Dorman Products Inc 20210216 0 96.97 97.7 95.125 95.63 132084 95.63 down down correct
DOX.US Amdocs Limited 20210216 0 77.31 78.28 76.7 78.07 955648 76.6357 up down incorrect
DOYU.US DouYu International Holdings Limited 20210216 0 19.335 20.54 17.96 19.18 9643800 19.18 down down correct
DPRO.US Draganfly Inc. Common Shares 20210216 0 15.25 15.95 14.7985 15.5 322475 15.5 up up correct
DRIO.US DarioHealth Corp 20210216 0 31.39 31.85 28.33 28.5 360900 28.5 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20210216 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210216 0 27.83 27.97 25.94 26.09 698153 26.09 down down correct
DRRX.US DURECT Corporation 20210216 0 2.66 2.85 2.52 2.73 9294600 2.73 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210216 0 2.44 2.47 2.37 2.38 96800 2.38 down down correct
DRVN.US Driven Brands Holdings Inc 20210216 0 35 35.2 30.45 31.38 1169501 31.38 down down correct
DSAC.US Duddell Street Acquisition Corp 20210216 0 10.61 10.72 10.6 10.7 105800 10.7 up up correct
DSACU.US Duddell Street Acquisition Corp 20210216 0 12 12.4 11.76 11.76 3500 11.76 down down correct
DSACW.US Duddell Street Acquisition Corp 20210216 0 2.28 2.3999 2.28 2.3 35247 2.3 up up correct
DSGX.US The Descartes Systems Group Inc 20210216 0 64.2 64.8242 62.09 62.23 109902 62.23 down down correct
DSKE.US Daseke Inc 20210216 0 5.31 5.59 5.27 5.39 316700 5.39 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210216 0 0.19 0.1998 0.1803 0.1838 138762 0.1838 down down correct
DSP.US Viant Technology Inc 20210216 0 63.99 69.16 63.0001 68.31 631444 68.31 up up correct
DSPG.US DSP Group Inc 20210216 0 17.61 17.61 16.96 17.01 135078 17.01 down down correct
DSWL.US Deswell Industries Inc 20210216 0 3.46 3.82 3.43 3.7676 84014 3.6084 up up correct
DTEA.US DAVIDsTEA Inc 20210216 0 4.48 4.82 4.06 4.39 1179700 4.39 down up incorrect
DTIL.US Precision BioSciences Inc 20210216 0 13.34 13.37 12.15 12.54 1404500 12.54 down down correct
DTSS.US Datasea Inc 20210216 0 4.45 4.6 4.32 4.42 246400 4.42 down up incorrect
DTST.US Data Storage Corporation 20210216 0 0.69 0.72 0.5 0.5 527500 0.5 down down correct
DUNEU.US Dune Acquisition Corporation 20210216 0 10.59 10.59 10.48 10.5 109600 10.5 down down correct
DUO.US Fangdd Network Group Ltd 20210216 0 9.368 9.63 8.8 9 465100 9 down up incorrect
DUOT.US Duos Technologies Group Inc 20210216 0 6.95 6.95 6.2 6.68 77500 6.68 down down correct
DVAX.US Dynavax Technologies Corporation 20210216 0 10 10.01 9.49 9.78 3786700 9.78 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210216 0 3.7 3.7 3.51 3.51 800 3.51 down up incorrect
DWSN.US Dawson Geophysical Company 20210216 0 2.95 3.19 2.91 3.11 86100 3.11 up up correct
DXCM.US DexCom Inc 20210216 0 411 412.6 400.31 404.38 877280 404.38 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210216 0 0.64 0.7 0.64 0.68 261500 0.68 up up correct
DXPE.US DXP Enterprises Inc 20210216 0 27.25 27.78 26.91 27.6 44300 27.6 up up correct
DXYN.US The Dixie Group Inc 20210216 0 5.23 5.49 5.02 5.25 192300 5.25 up up correct
DYAI.US Dyadic International Inc 20210216 0 6.87 6.91 6.44 6.45 160200 6.45 down down correct
DYN.US Dyne Therapeutics Inc 20210216 0 18.55 19.03 18.045 18.48 382038 18.48 down down correct
DYNT.US Dynatronics Corporation 20210216 0 1.49 1.58 1.47 1.57 558800 1.57 up up correct
DZSI.US DZS Inc 20210216 0 17.35 17.83 16.76 17.5 111800 17.5 up down incorrect
EA.US Electronic Arts Inc 20210216 0 146.85 147.9092 144.62 145.78 2526570 145.0591 down down correct
EACPU.US Edify Acquisition Corp 20210216 0 10.4 10.4 10.32 10.4 108100 10.4
EAR.US Eargo Inc 20210216 0 72.34 74.9 68.94 70.8 198500 70.8 down up incorrect
EAST.US Eastside Distilling Inc 20210216 0 2.15 2.21 1.98 2.17 704100 2.17 up up correct
EBAY.US eBay Inc 20210216 0 63.98 64 62.82 62.865 5559754 62.1728 down down correct
EBAYL.US eBay Inc. NT 56 20210216 0 25.11 25.12 25.1 25.11 64600 25.11
EBC.US Eastern Bankshares Inc 20210216 0 16.8 16.96 16.765 16.79 742700 16.537 down down correct
EBIX.US Ebix Inc 20210216 0 51.84 53.44 49.85 51.15 269985 50.6045 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210216 0 21.3 21.55 21 21.23 23978 20.9037 down down correct
EBON.US Ebang International Holdings Inc 20210216 0 7.44 8.5 7.02 7.88 45192900 7.88 up up correct
EBSB.US Meridian Bancorp Inc 20210216 0 16.63 17.03 16.42 16.54 168359 16.2928 down down correct
EBTC.US Enterprise Bancorp Inc 20210216 0 27.65 27.97 27.46 27.5 12804 27.091 down down correct
ECHO.US Echo Global Logistics Inc 20210216 0 28.23 28.37 27.4 27.59 152021 27.59 down down correct
ECOL.US US Ecology Inc 20210216 0 37.73 38.03 37.14 37.56 206194 37.56 down down correct
ECOR.US electroCore Inc 20210216 0 3.01 3.06 2.85 2.96 1668200 2.96 down up incorrect
ECPG.US Encore Capital Group Inc 20210216 0 33.43 33.98 33.05 33.41 237287 33.41 down down correct
EDAP.US EDAP TMS S.A 20210216 0 10.14 10.3 9.51 9.51 265500 9.51 down down correct
EDIT.US Editas Medicine Inc 20210216 0 59.25 59.43 55.8 56.45 2082500 56.45 down up incorrect
EDRY.US EuroDry Ltd 20210216 0 9.62 11.24 9.13 10.53 669200 10.53 up up correct
EDSA.US Edesa Biotech Inc 20210216 0 7.15 7.35 6.88 6.97 261500 6.97 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210216 0 4.1 4.194 3.9 4 137100 4 down down correct
EDUC.US Educational Development Corporation 20210216 0 16.24 16.5 15.95 16.2 41212 15.6523 down down correct
EEFT.US Euronet Worldwide Inc 20210216 0 149.25 151.63 147.95 148.41 195263 148.41 down down correct
EFOI.US Energy Focus Inc 20210216 0 5.49 5.98 5.31 5.86 661097 5.86 up down incorrect
EFSC.US Enterprise Financial Services Corp 20210216 0 40.77 40.89 40.09 40.15 106787 39.5161 down up incorrect
EGAN.US eGain Corporation 20210216 0 12.53 12.88 12.02 12.29 398700 12.29 down down correct
EGBN.US Eagle Bancorp Inc 20210216 0 47.07 47.94 47.02 47.57 81940 46.726 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210216 0 28.56 30.5 28.2501 29.39 120725 27.9194 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210216 0 6.535 7.53 6.25 6.886 743075 6.886 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210216 0 46.43 46.79 44.455 46.16 169493 46.16 down down correct
EH.US EHang Holdings Limited 20210216 0 123.497 124.09 44.46 46.3 21138200 46.3 down down correct
EHTH.US eHealth Inc 20210216 0 55.04 56.555 53.73 53.74 883365 53.74 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210216 0 11.86 12 11.54 11.93 205700 11.93 up up correct
EIOAX.US EIOAX 20210216 0 9.59 9.59 9.59 9.59 0 9.4006
EIOMX.US EIOMX 20210216 0 9.49 9.49 9.49 9.49 0 9.2561
EKSO.US Ekso Bionics Holdings Inc 20210216 0 10.11 10.43 9.702 9.8 978700 9.8 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210216 0 18.5 18.5 18 18.115 85900 18.115 down down correct
ELMS.US Forum Merger III Corp 20210216 0 12.13 12.19 11.78 12.01 968836 12.01 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210216 0 13.11 13.16 12.922 12.922 1600 12.922 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210216 0 4.06 4.1 3.9 4.06 44400 4.06
ELSE.US Electro 20210216 0 5.92 7.9 5.92 6.64 1029900 6.64 up down incorrect
ELTK.US Eltek Ltd 20210216 0 6.84 7.13 6.7 7.11 106600 7.11 up down incorrect
ELYS.US Elys Game Technology Corp 20210216 0 5.67 5.76 5.451 5.65 678300 5.65 down up incorrect
EMCF.US Emclaire Financial Corp 20210216 0 26.5699 26.5699 26.2 26.2 648 25.1046 down up incorrect
EMKR.US EMCORE Corporation 20210216 0 7.23 8.2 7.145 7.91 4270696 7.91 up up correct
EML.US The Eastern Company 20210216 0 26.23 26.67 25.91 25.91 6672 25.5017 down down correct
ENDP.US Endo International plc 20210216 0 9.18 9.365 8.95 9.32 1999059 9.32 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210216 0 10.61 10.61 10.4 10.5 640700 10.5 down down correct
ENG.US ENGlobal Corporation 20210216 0 7.87 8.36 7.29 7.38 1538300 7.38 down down correct
ENJYW.US Enjoy Technology Inc 20210216 0 2.35 2.35 1.92 2.05 438200 2.05 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210216 0 21.33 22.2 20.61 20.88 902182 20.88 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210216 0 11.19 11.33 11.095 11.31 616200 11.31 up up correct
ENOB.US Enochian Biosciences Inc 20210216 0 4.02 4.38 3.86 4.26 156800 4.26 up up correct
ENPH.US Enphase Energy Inc 20210216 0 208.07 208.41 192.81 193.5 2866670 193.5 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210216 0 15.73 15.82 15 15.3674 6926 15.3674 down down correct
ENSG.US The Ensign Group Inc 20210216 0 87 87 83.34 84.24 156240 84.0291 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210216 0 51.13 51.13 49.37 50.24 162943 50.24 down down correct
ENTG.US Entegris Inc 20210216 0 105.13 107.99 104.18 107.25 1782426 107.0404 up up correct
ENTX.US Entera Bio Ltd 20210216 0 1.93 2.08 1.87 2.07 1521000 2.07 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210216 0 0.35 0.3999 0.26 0.3749 52490 0.3749 up up correct
ENVB.US Enveric Biosciences Inc 20210216 0 4.67 5.05 4.5 4.8 3060600 4.8 up down incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210216 0 10.75 10.89 10.65 10.8 193500 10.8 up up correct
EOLS.US Evolus Inc 20210216 0 8.26 8.26 7.03 7.5 1464800 7.5 down down correct
EOSE.US Eos Energy Enterprises Inc 20210216 0 26.19 26.47 23.88 24.31 758600 24.31 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20210216 0 12.93 13 11.05 11.3 71200 11.3 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210216 0 45.53 46.305 44.87 46.035 259143 46.035 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210216 0 10.95 10.95 10.66 10.73 263700 10.73 down down correct
EPIX.US ESSA Pharma Inc 20210216 0 28.28 28.75 23.59 24.91 394000 24.91 down down correct
EPSN.US Epsilon Energy Ltd 20210216 0 4.2 4.44 4.02 4.27 508100 4.27 up up correct
EPZM.US Epizyme Inc 20210216 0 10.8 10.86 10.37 10.71 952907 10.71 down down correct
EQ.US Equillium Inc 20210216 0 9.73 10.23 9.55 9.82 594500 9.82 up up correct
EQBK.US Equity Bancshares Inc 20210216 0 24 24.3379 24 24.12 23707 24.0072 up up correct
EQIX.US Equinix Inc. (REIT) 20210216 0 723.64 724 684.47 688.09 617255 677.5549 down up incorrect
EQOS.US Diginex Limited 20210216 0 19.01 20.7 18.37 18.74 1837200 18.74 down down correct
ERES.US East Resources Acquisition Company 20210216 0 10.5 10.58 10.41 10.48 383000 10.48 down down correct
ERESU.US East Resources Acquisition Company 20210216 0 11.49 11.49 11.27 11.32 80300 11.32 down down correct
ERESW.US East Resources Acquisition Company 20210216 0 1.8 1.8999 1.71 1.77 216741 1.77 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210216 0 13.39 13.52 13.35 13.37 7228028 13.1137 down up incorrect
ERIE.US Erie Indemnity Company 20210216 0 259.52 260.32 252.28 256.23 39287 252.2422 down down correct
ERII.US Energy Recovery Inc 20210216 0 15.45 15.51 15.13 15.3 416100 15.3 down down correct
ERYP.US ERYTECH Pharma S.A 20210216 0 9.33 9.41 9.15 9.25 21200 9.25 down up incorrect
ESBK.US Elmira Savings Bank 20210216 0 12.7923 12.7923 12.7923 12.7923 109 12.3217
ESCA.US Escalade Incorporated 20210216 0 22.27 22.555 21.4 21.51 27319 20.9533 down down correct
ESEA.US Euroseas Ltd 20210216 0 10.51 11.99 10.21 11.69 156200 11.69 up down incorrect
ESGR.US Enstar Group Limited 20210216 0 215.39 216 210.96 211 18100 211 down down correct
ESGRO.US Enstar Group Limited 20210216 0 26.71 26.9 26.71 26.75 6642 25.4929 up down incorrect
ESGRP.US Enstar Group Limited 20210216 0 28.21 28.41 27.92 28.18 16770 26.9398 down down correct
ESLT.US Elbit Systems Ltd 20210216 0 142.95 143.94 142.25 143.61 31928 141.858 up up correct
ESPR.US Esperion Therapeutics Inc 20210216 0 29.76 30.3 28.25 28.4 776276 28.4 down down correct
ESQ.US Esquire Financial Holdings Inc 20210216 0 23.8 23.85 22.85 23.4 12900 23.4 down down correct
ESSA.US ESSA Bancorp Inc 20210216 0 15.35 15.3973 15.35 15.35 10595 14.9151
ESSC.US East Stone Acquisition Corporation 20210216 0 10.03 10.05 10.03 10.04 96000 10.04 up up correct
ESSCR.US East Stone Acquisition Corporation 20210216 0 0.445 0.45 0.4018 0.445 53284 0.445
ESSCU.US East Stone Acquisition Corporation 20210216 0 10.71 10.71 10 10 5000 10 down down correct
ESSCW.US East Stone Acquisition Corporation 20210216 0 0.6 0.6001 0.54 0.5699 185877 0.5699 down down correct
ESTA.US Establishment Labs Holdings Inc 20210216 0 69.81 70.09 67 67.07 64300 67.07 down down correct
ESXB.US Community Bankers Trust Corporation 20210216 0 7.75 7.7616 7.62 7.72 71184 7.5181 down down correct
ET.US PE 20210216 0 22.4 22.4785 22.02 22.15 47855 21.7305 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210216 0 10.53 10.56 10.45 10.46 680300 10.46 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210216 0 11.22 11.25 11.13 11.18 31000 11.18 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210216 0 2.12 2.2 2.06 2.1999 130911 2.1999 up up correct
ETNB.US 89bio Inc 20210216 0 23.86 23.94 22.665 23.7 136800 23.7 down down correct
ETON.US Eton Pharmaceuticals Inc 20210216 0 10.01 10.28 9.82 10.04 150300 10.04 up up correct
ETSY.US Etsy Inc 20210216 0 238.95 239.25 226.095 228.32 2165876 228.32 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210216 0 3.37 3.46 3.22 3.33 350500 3.33 down up incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20210216 0 10.51 10.55 10.3 10.35 16300 10.35 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210216 0 10.95 11 10.85 11 105000 11 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210216 0 1.97 1.99 1.9 1.9 9665 1.9 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210216 0 11.2 11.27 10.95 11.1 82100 11.1 down down correct
EVBG.US Everbridge Inc 20210216 0 142 144.99 138.05 139.72 519300 139.72 down down correct
EVER.US EverQuote Inc 20210216 0 52.8 54.96 50.4 50.61 304600 50.61 down down correct
EVFM.US Evofem Biosciences Inc 20210216 0 4.2 4.21 3.93 4.01 3531600 4.01 down down correct
EVGN.US Evogene Ltd 20210216 0 9.84 9.94 9.32 9.66 1398400 9.66 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210216 0 20 20.15 19.285 19.5 1239648 19.5 down down correct
EVGOW.US EVgo Equity Warrants 20210216 0 4.97 4.97 4.57 4.62 344970 4.62 down down correct
EVK.US Ever 20210216 0 4.23 4.6642 4.23 4.58 543197 4.58 up up correct
EVLO.US Evelo Biosciences Inc 20210216 0 17.59 17.59 16.44 16.5 203700 16.5 down down correct
EVLV.US Newhold Investment Corp 20210216 0 10.56 10.6798 10.35 10.4 47040 10.4 down up incorrect
EVOJU.US Evo Acquisition Corp 20210216 0 10.3 10.3 10.252 10.27 287200 10.27 down down correct
EVOK.US Evoke Pharma Inc 20210216 0 3.38 3.613 3.26 3.46 682200 3.46 up up correct
EVOL.US Evolving Systems Inc 20210216 0 2.69 3.55 2.6 3.48 742600 3.48 up up correct
EVOP.US EVO Payments Inc 20210216 0 27.6 27.7 26.93 26.99 231300 26.99 down down correct
EWBC.US East West Bancorp Inc 20210216 0 68.08 69.51 67.72 69.15 869270 68.2611 up up correct
EXAS.US Exact Sciences Corporation 20210216 0 156.36 158 150.17 154.28 2199931 154.28 down down correct
EXC.US Exelon Corporation 20210216 0 42.15 42.39 41.88 41.98 3210517 40.5931 down down correct
EXEL.US Exelixis Inc 20210216 0 22.02 22.69 21.71 21.94 3566900 21.94 down down correct
EXLS.US ExlService Holdings Inc 20210216 0 86.31 86.31 83.7 83.87 177372 83.87 down down correct
EXPD.US Expeditors International of Washington Inc 20210216 0 95.745 97.52 92.25 93.45 1441258 92.591 down down correct
EXPE.US Expedia Group Inc 20210216 0 146.41 148.88 143.23 147.84 4304982 147.84 up up correct
EXPI.US eXp World Holdings Inc 20210216 0 89.82 90 75.79 79.94 3310805 79.804 down down correct
EXPO.US Exponent Inc 20210216 0 95 95 93.43 93.7 183460 92.9737 down down correct
EXTR.US Extreme Networks Inc 20210216 0 9.65 9.89 9.4 9.5 1856200 9.5 down down correct
EYE.US National Vision Holdings Inc 20210216 0 51.38 51.38 49.68 50.55 452700 50.55 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210216 0 7 7.15 6.87 7.14 31800 7.14 up up correct
EYEN.US Eyenovia Inc 20210216 0 7.21 7.58 6.891 7.41 208400 7.41 up up correct
EYES.US Second Sight Medical Products Inc 20210216 0 2.56 2.64 2.4211 2.44 1022779 2.44 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210216 0 0.49 0.6101 0.4128 0.5199 118113 0.5199 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210216 0 13.53 14.75 13.33 14.6 527800 14.6 up up correct
EZGO.US EZGO Technologies Ltd 20210216 0 10.02 10.5 9.61 9.73 458500 9.73 down down correct
EZPW.US EZCORP Inc 20210216 0 5.01 5.2 5.01 5.16 351527 5.16 up down incorrect
FAMI.US Farmmi Inc 20210216 0 1.96 2.04 1.92 1.97 2516000 1.97 up up correct
FANG.US Diamondback Energy Inc 20210216 0 70.55 72.15 68.83 68.97 2524066 67.5515 down down correct
FANH.US Fanhua Inc 20210216 0 15.1 15.75 14.81 15.62 53111 14.6528 up up correct
FARM.US Farmer Bros. Co 20210216 0 6.5 6.62 6.44 6.59 241518 6.59 up up correct
FARO.US FARO Technologies Inc 20210216 0 79.17 81.32 79.17 79.73 111818 79.73 up up correct
FAST.US Fastenal Company 20210216 0 47.5 47.63 46.565 46.63 2472853 45.9095 down down correct
FAT.US FAT Brands Inc 20210216 0 10.74 11.4 10.14 10.45 337668 9.9725 down down correct
FATBP.US FAT Brands Inc 20210216 0 18.03 18.208 17.575 18.208 13900 16.8348 up up correct
FATBW.US FAT Brands Inc 20210216 0 4.4 5.181 3.75 5 8331 5 up up correct
FATE.US Fate Therapeutics Inc 20210216 0 104.5 107.43 100.71 101.44 625153 101.44 down down correct
FB.US Meta Platforms Inc. 20210216 0 270.8 276.6 270.05 273.97 15417240 273.97 up up correct
FBIO.US Fortress Biotech Inc 20210216 0 3.74 3.88 3.72 3.86 512100 3.86 up up correct
FBIOP.US Fortress Biotech Inc 20210216 0 23.25 23.25 22.75 22.885 28262 21.1941 down down correct
FBIZ.US First Business Financial Services Inc 20210216 0 22.119 22.119 21.26 21.68 7674 21.2717 down up incorrect
FBMS.US The First Bancshares Inc 20210216 0 32.47 32.84 32.3 32.36 21243 32.0016 down down correct
FBNC.US First Bancorp 20210216 0 37.21 38.28 37.21 38.12 119931 37.422 up down incorrect
FBRX.US Forte Biosciences Inc 20210216 0 34.08 35.369 33.274 33.89 121300 33.89 down down correct
FCAP.US First Capital Inc 20210216 0 51.1 51.61 51.1 51.61 1505 50.4378 up down incorrect
FCBC.US First Community Bankshares Inc 20210216 0 24.07 24.32 23.9 23.91 34432 23.3202 down up incorrect
FCCO.US First Community Corporation 20210216 0 18.01 18.18 17.49 17.5 12839 17.1808 down up incorrect
FCCY.US 1st Constitution Bancorp 20210216 0 17.35 17.6 16.6601 17.45 15058 17.2093 up up correct
FCEL.US FuelCell Energy Inc 20210216 0 26.39 26.64 23.22 23.81 25496200 23.81 down down correct
FCFS.US FirstCash Inc 20210216 0 62.04 64.27 62.04 63.33 274391 62.6276 up down incorrect
FCNCA.US First Citizens BancShares Inc 20210216 0 736.98 749.5 736.98 746 43341 744.2981 up down incorrect
FCNCP.US First Citizens BancShares Inc 20210216 0 26.81 26.88 26.53 26.53 11500 25.2256 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210216 0 3.91 4.01 3.91 3.91 21500 3.5713
FCREX.US FCREX 20210216 0 13.46 13.46 13.46 13.46 0 12.7619
FCRIX.US FCRIX 20210216 0 13.5 13.5 13.5 13.5 0 12.7676
FCRUX.US FCRUX 20210216 0 13.44 13.44 13.44 13.44 0 13.44
FCUV.US Focus Universal Inc. Common Stock 20210216 0 3.56 3.56 3.56 3.56 0 3.56
FDBC.US Fidelity D & D Bancorp Inc 20210216 0 53.01 53.01 52 52 1757 51.0978 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210216 0 45.54 46.28 43.7 45.22 280300 45.22 down up incorrect
FDUS.US Fidus Investment Corporation 20210216 0 14.06 14.15 13.85 14 212940 12.759 down down correct
FDUSG.US FDUSG 20210216 0 25.4 25.64 25.27 25.375 4600 24.3869 down down correct
FDUSZ.US Fidus Investment Corporation 20210216 0 25.66 25.7 25.6 25.6 2800 24.4892 down down correct
FECAX.US FECAX 20210216 0 25.9 25.9 25.9 25.9 0 24.1988
FEIM.US Frequency Electronics Inc 20210216 0 11.87 12.09 11.6 11.83 17500 11.83 down down correct
FELE.US Franklin Electric Co. Inc 20210216 0 75.04 77.9 74.77 75.36 128633 74.9006 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210216 0 8 8.238 7.91 8.04 68200 8.04 up up correct
FEYE.US Mandiant Inc 20210216 0 21.68 21.74 20.67 21.07 4720974 21.07 down down correct
FFBC.US First Financial Bancorp 20210216 0 21.8 21.85 21.48 21.65 441857 20.8286 down up incorrect
FFBW.US FFBW Inc 20210216 0 10.65 10.65 10.65 10.65 1100 10.65
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210216 0 11.51 12.6 11.1 12.55 53000 12.55 up up correct
FFIC.US Flushing Financial Corporation 20210216 0 19.96 20.25 19.96 20.11 79802 19.4082 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210216 0 16.25 17.48 16.05 16.92 2387700 16.92 up up correct
FFIN.US First Financial Bankshares Inc 20210216 0 42.82 42.93 42.33 42.69 271199 42.1825 down down correct
FFIV.US F5 Networks Inc 20210216 0 210 213.8 207.66 208.35 669285 208.35 down down correct
FFNW.US First Financial Northwest Inc 20210216 0 12.85 13.18 12.8 12.93 17258 12.5603 up up correct
FFWM.US First Foundation Inc 20210216 0 21.59 21.99 21.535 21.84 113327 21.6089 up up correct
FGBI.US First Guaranty Bancshares Inc 20210216 0 16.29 16.66 16 16.19 9704 14.2405 down down correct
FGEN.US FibroGen Inc 20210216 0 55.78 55.78 52.88 53.15 534923 53.15 down down correct
FGF.US FG Financial Group Inc 20210216 0 4.82 4.88 4.69 4.789 45200 4.789 down down correct
FGFPP.US FG Financial Group Inc 20210216 0 24.91 24.91 24.8 24.9 2200 22.9796 down down correct
FHB.US First Hawaiian Inc 20210216 0 26.63 27.32 26.45 27.18 793227 26.1676 up up correct
FHTX.US Foghorn Therapeutics Inc 20210216 0 16.86 17.22 16.01 16.48 36400 16.48 down up incorrect
FIBK.US First Interstate BancSystem Inc 20210216 0 44 44.51 43.52 44.11 331041 42.9057 up up correct
FINMU.US Marlin Technology Corporation 20210216 0 10.55 10.65 10.52 10.52 76600 10.52 down up incorrect
FINW.US FinWise Bancorp Common Stock 20210216 0 210.85 210.85 210.84 210.85 300 210.85
FISI.US Financial Institutions Inc 20210216 0 25.5 25.93 25.365 25.92 92424 25.0273 up up correct
FISV.US Fiserv Inc 20210216 0 110.99 110.99 108.6 110.2 3768711 110.2 down up incorrect
FITB.US Fifth Third Bancorp 20210216 0 32.86 33.7 32.62 33.47 5104268 32.5439 up up correct
FITBI.US Fifth Third Bancorp 20210216 0 28.24 28.24 27.74 27.74 29654 26.1757 down down correct
FITBO.US Fifth Third Bancorp 20210216 0 26.55 26.55 26.12 26.18 13300 24.9937 down up incorrect
FITBP.US Fifth Third Bancorp 20210216 0 26.42 26.58 26.42 26.44 4400 24.9946 up up correct
FIVE.US Five Below Inc 20210216 0 192.43 197.05 190.02 194.94 544676 194.94 up up correct
FIVN.US Five9 Inc 20210216 0 183.84 185.78 176.275 182.74 832540 182.74 down down correct
FIXX.US Homology Medicines Inc 20210216 0 14.49 14.538 13.75 13.91 392900 13.91 down down correct
FIZZ.US National Beverage Corp 20210216 0 110.08 110.08 102.76 106.05 1332168 49.9374 down down correct
FKWL.US Franklin Wireless Corp 20210216 0 21.5 21.7 20.4 21.07 15788 21.07 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210216 0 12.39 12.39 10.45 10.5 29400 10.5 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210216 0 11.49 11.5 11.14 11.14 22000 11.14 down up incorrect
FLACW.US Frazier Lifesciences Acquisition Corp 20210216 0 2.33 2.37 2.15 2.355 9800 2.355 up up correct
FLDM.US Fluidigm Corporation 20210216 0 5.64 5.64 5.38 5.4 2961325 5.4 down down correct
FLEX.US Flex Ltd 20210216 0 19.78 20.03 19.59 19.85 5840693 19.85 up up correct
FLGT.US Fulgent Genetics Inc 20210216 0 161.8 168.49 140.791 150 2379000 150 down down correct
FLIC.US The First of Long Island Corporation 20210216 0 18.57 18.82 18.41 18.68 59311 18.1676 up up correct
FLL.US Full House Resorts Inc 20210216 0 7.57 7.82 7.15 7.29 534100 7.29 down down correct
FLMN.US Falcon Minerals Corporation 20210216 0 4.08 4.36 4.05 4.22 405888 3.8089 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210216 0 0.22 0.2818 0.1914 0.24 80906 0.24 up up correct
FLNT.US Fluent Inc 20210216 0 7.2 7.3 6.8 7.16 1508800 7.16 down up incorrect
FLUX.US Flux Power Holdings Inc 20210216 0 16.84 17 16.31 16.67 251696 16.67 down down correct
FLWS.US 1 20210216 0 31.99 32.2 29.88 31.3 1700449 31.3 down down correct
FLXN.US Flexion Therapeutics Inc 20210216 0 11.7 11.79 11.36 11.46 543306 11.46 down down correct
FLXS.US Flexsteel Industries Inc 20210216 0 34.09 34.8897 32.89 33.39 28651 32.7794 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210216 0 23.13 23.315 22.86 23 7539 22.3542 down down correct
FMBH.US First Mid Bancshares Inc 20210216 0 35.35 35.74 34.995 35.25 15003 34.5219 down down correct
FMBI.US First Midwest Bancorp Inc 20210216 0 18.26 18.49 18.06 18.35 597948 17.8358 up up correct
FMBIO.US First Midwest Bancorp Inc 20210216 0 27.71 27.89 27.5 27.57 10000 26.3125 down down correct
FMBIP.US First Midwest Bancorp Inc 20210216 0 27.86 27.96 27.54 27.69 3060 26.4264 down down correct
FMNB.US Farmers National Banc Corp 20210216 0 13.89 13.95 13.65 13.69 58187 13.3128 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210216 0 38.6 40.49 37.82 39.82 790200 39.82 up up correct
FNCB.US FNCB Bancorp Inc 20210216 0 7.14 7.18 6.99 6.99 58171 6.7566 down down correct
FNHC.US FedNat Holding Company 20210216 0 6.83 7 6.4 6.83 59400 6.83
FNKO.US Funko Inc 20210216 0 12.82 13.2 12.81 13.08 373400 13.08 up up correct
FNLC.US The First Bancorp Inc 20210216 0 25.36 25.699 24.89 24.89 10399 24.098 down down correct
FNWB.US First Northwest Bancorp 20210216 0 16.4 16.4 16.06 16.24 10961 16.0709 down up incorrect
FNWD.US Finward Bancorp Common Stock 20210216 0 41 41 40.28 40.5 1700 39.3743 down down correct
FOCS.US Focus Financial Partners Inc 20210216 0 53.07 53.72 52.72 52.97 116500 52.97 down down correct
FOLD.US Amicus Therapeutics Inc 20210216 0 12.67 12.93 12 12.04 7594139 12.04 down down correct
FONR.US FONAR Corporation 20210216 0 18.36 18.82 18.36 18.65 216500 18.65 up up correct
FORD.US Forward Industries Inc 20210216 0 5.75 5.75 4.59 4.88 2789000 4.88 down down correct
FOREU.US Foresight Acquisition Corp 20210216 0 10.38 10.4 10.35 10.365 344000 10.365 down down correct
FORM.US FormFactor Inc 20210216 0 50.99 52.388 50.52 50.92 878484 50.92 down down correct
FORR.US Forrester Research Inc 20210216 0 43.98 44.26 42.42 43.04 38800 43.04 down down correct
FORTY.US Formula Systems (1985) Ltd 20210216 0 91.6 95.23 91.5 93.95 3914 92.5514 up up correct
FOSL.US Fossil Group Inc 20210216 0 16.6 17.26 16.18 16.72 500153 16.72 up up correct
FOX.US Fox Corporation 20210216 0 31.51 31.67 30.61 30.65 965223 30.2607 down up incorrect
FOXA.US Fox Corporation 20210216 0 32.54 32.73 31.57 31.73 5015191 31.3533 down down correct
FOXF.US Fox Factory Holding Corp 20210216 0 135.73 138.91 132.66 133.78 149048 133.78 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210216 0 10.405 10.46 10.348 10.45 54800 10.45 up up correct
FPAY.US FlexShopper Inc 20210216 0 3.5 3.95 3.5 3.84 377700 3.84 up up correct
FRAF.US Franklin Financial Services Corporation 20210216 0 27.66 27.66 26.795 26.98 9573 26.185 down down correct
FRBA.US First Bank 20210216 0 11.12 11.19 10.78 11.09 73535 10.9943 down down correct
FRBK.US Republic First Bancorp Inc 20210216 0 3.46 3.51 3.41 3.47 158800 3.47 up up correct
FREE.US Whole Earth Brands Inc 20210216 0 13.99 14.29 13.567 14.025 570900 14.025 up up correct
FREEW.US FREEW 20210216 0 2.49 2.49 2.28 2.3 125461 2.3 down down correct
FREQ.US Frequency Therapeutics Inc 20210216 0 56.05 56.63 52.52 53.24 317400 53.24 down up incorrect
FRG.US Franchise Group Inc 20210216 0 36.32 36.34 35.14 35.67 50000 34.1483 down down correct
FRGAP.US Franchise Group Inc 20210216 0 25.33 25.44 25.23 25.33 58700 23.5735
FRGI.US Fiesta Restaurant Group Inc 20210216 0 17.09 17.21 16.13 16.4 81560 16.4 down down correct
FRHC.US Freedom Holding Corp 20210216 0 59.51 61.29 58.75 60.23 917779 60.23 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210216 0 16 16.2 15.29 15.8 8686 15.8 down down correct
FRME.US First Merchants Corporation 20210216 0 42 42.46 41.7461 42.04 138778 40.937 up down incorrect
FROG.US JFrog Ltd 20210216 0 67.69 70 67.13 69.23 1213200 69.23 up up correct
FROPX.US FROPX 20210216 0 20.61 20.61 20.61 20.61 0 18.8523
FRPH.US FRP Holdings Inc 20210216 0 47.23 47.34 46.11 46.11 7300 46.11 down down correct
FRPT.US Freshpet Inc 20210216 0 171.09 173.52 168.84 170.47 268245 170.47 down down correct
FRST.US Primis Financial Corp 20210216 0 12.79 13 12.43 12.91 107879 12.659 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210216 0 10.4 10.84 9.63 10 4077700 10 down down correct
FRTA.US Forterra Inc 20210216 0 21.65 21.915 21.274 21.68 271800 21.68 up up correct
FSBW.US FS Bancorp Inc 20210216 0 59.75 59.75 59 59.06 5692 29.2326 down down correct
FSEA.US First Seacoast Bancorp 20210216 0 9 9.13 9 9.13 1602 9.13 up up correct
FSFG.US First Savings Financial Group Inc 20210216 0 61.92 62.29 61.03 61.9 4158 20.3019 down down correct
FSLR.US First Solar Inc 20210216 0 101.79 102.29 97.82 98.71 1536654 98.71 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210216 0 10.75 10.87 10.75 10.85 89800 10.85 up up correct
FSTR.US L.B. Foster Company 20210216 0 16.59 17.5 16.52 17.39 54521 17.39 up up correct
FSTX.US F 20210216 0 10.96 10.96 9.75 10.2 37482 10.2 down down correct
FSV.US FirstService Corporation 20210216 0 150.94 150.94 146.32 149.18 48361 148.4039 down down correct
FTCV.US Fintech Acquisition Corp. V 20210216 0 10.95 11.26 10.848 11.23 240000 11.23 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210216 0 11.46 11.7 11.46 11.64 27600 11.64 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210216 0 2.5 2.58 2.34 2.37 55400 2.37 down down correct
FTDR.US Frontdoor Inc 20210216 0 58.12 58.77 56.39 56.56 542500 56.56 down up incorrect
FTEK.US Fuel Tech Inc 20210216 0 4.89 4.91 4.66 4.68 1301600 4.68 down down correct
FTFT.US Future FinTech Group Inc 20210216 0 9.45 10.8 9.05 9.73 19663700 9.73 up up correct
FTHM.US Fathom Holdings Inc 20210216 0 55.47 56.81 49.8 52.57 131700 52.57 down down correct
FTNT.US Fortinet Inc 20210216 0 165.41 166 163.46 164.89 982418 164.89 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20210216 0 7.1 7.1 6.31 6.499 150744 6.499 down down correct
FULC.US Fulcrum Therapeutics Inc 20210216 0 14.03 14.95 13.48 14.93 243400 14.93 up up correct
FULT.US Fulton Financial Corporation 20210216 0 14.86 15.125 14.81 15.12 831242 14.5436 up up correct
FULTP.US Fulton Financial Corporation 20210216 0 26.16 26.16 25.79 25.8 4900 24.5818 down down correct
FUNC.US First United Corporation 20210216 0 17.0958 17.0958 16.5 16.55 8099 16.1313 down down correct
FUND.US Sprott Focus Trust Inc 20210216 0 7.75 7.84 7.6911 7.74 69875 7.0829 down up incorrect
FUSB.US First US Bancshares Inc 20210216 0 8.8268 8.8268 8.6347 8.79 10119 8.6896 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210216 0 12.07 12.07 11.5 11.9 37014 11.9 down down correct
FUTU.US Futu Holdings Limited 20210216 0 159.49 193.88 156.6 191 24536500 191 up up correct
FUV.US Arcimoto Inc 20210216 0 28.16 29.65 26.415 26.75 1343300 26.75 down down correct
FVCB.US FVCBankcorp Inc 20210216 0 16.99 17 16.58 16.7 31400 16.7 down up incorrect
FVE.US Five Star Senior Living Inc 20210216 0 8.41 8.41 8.01 8.24 188800 8.24 down up incorrect
FWBI.US First Wave BioPharma Inc 20210216 0 1.93 1.93 1.79 1.85 3843281 1.85 down down correct
FWONA.US Formula One Group 20210216 0 40.73 41.32 40.47 40.57 125800 40.57 down down correct
FWONK.US Formula One Group 20210216 0 45.46 45.95 45.09 45.24 435000 45.24 down down correct
FWRD.US Forward Air Corporation 20210216 0 85.74 88.67 84.65 87.61 219025 86.8186 up up correct
FXNC.US First National Corporation 20210216 0 17.96 18.19 17.96 18.19 1674 17.7523 up up correct
GABC.US German American Bancorp Inc 20210216 0 36 36.38 35.61 36.25 66632 35.7001 up up correct
GAIA.US Gaia Inc 20210216 0 9.97 9.97 9.75 9.8 91216 9.8 down down correct
GAIN.US Gladstone Investment Corporation 20210216 0 11.96 11.99 11.75 11.9 163637 11.2017 down down correct
GALT.US Galectin Therapeutics Inc 20210216 0 2.54 2.56 2.38 2.46 219300 2.46 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210216 0 8.1554 8.35 7.88 8.25 14443 8.25 up up correct
GAN.US GAN Limited 20210216 0 30.9 31.81 29.3211 30.53 1529990 30.53 down down correct
GASS.US StealthGas Inc 20210216 0 3.32 3.32 3.19 3.25 191200 3.25 down down correct
GBCI.US Glacier Bancorp Inc 20210216 0 51.98 52.1 51.37 51.76 163733 50.5945 down up incorrect
GBDC.US Golub Capital BDC Inc 20210216 0 14.86 14.92 14.635 14.73 439899 13.649 down down correct
GBIO.US Generation Bio Co 20210216 0 33.54 33.75 31.86 32.17 329400 32.17 down down correct
GBLI.US Global Indemnity Group LLC 20210216 0 27.92 27.92 27.35 27.58 7410 26.6041 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210216 0 26.35 26.5673 26.3 26.31 4830 24.8702 down down correct
GBNY.US Generations Bancorp NY Inc 20210216 0 9.5 9.5 9.47 9.47 1600 9.47 down down correct
GBOX.US GreenBox POS 20210216 0 2.37 2.42 2.09 2.2 3213800 2.2 down down correct
GBS.US GBS Inc 20210216 0 7.9 7.91 7.11 7.16 383800 7.16 down down correct
GBT.US Global Blood Therapeutics Inc 20210216 0 49 50.98 48.5 50.14 1069600 50.14 up down incorrect
GCACU.US Growth Capital Acquisition Corp 20210216 0 10.25 10.27 10.23 10.23 127700 10.23 down down correct
GCBC.US Greene County Bancorp Inc 20210216 0 23.95 24 23.9 23.9 3124 23.5987 down down correct
GCMG.US GCM Grosvenor Inc 20210216 0 13.48 13.48 13.01 13.18 104000 12.8124 down down correct
GCMGW.US GCM Grosvenor Inc 20210216 0 1.79 1.89 1.63 1.7 35439 1.7 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210216 0 24.59 24.59 24.59 24.59 0 23.3315
GDEN.US Golden Entertainment Inc 20210216 0 21.09 22.2 21 21.9 138601 21.9 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210216 0 10.12 10.145 10.05 10.08 446900 10.08 down down correct
GDRX.US GoodRx Holdings Inc 20210216 0 56.91 56.99 54.26 55.91 960600 55.91 down down correct
GDS.US GDS Holdings Limited 20210216 0 116.22 116.76 112.1 113.47 468800 113.47 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210216 0 14.41 14.96 13.54 13.82 98300 13.82 down down correct
GECC.US Great Elm Capital Corporation 20210216 0 3.21 3.25 3.12 3.22 290080 2.8834 up up correct
GECCM.US GECCM 20210216 0 24.87 24.87 24.87 24.87 600 24.87
GECCN.US Great Elm Capital 20210216 0 24.36 24.65 24.36 24.6 4400 23.054 up up correct
GEG.US Great Elm Group Inc 20210216 0 3.39 3.4 3.16 3.31 7800 3.31 down down correct
GENC.US Gencor Industries Inc 20210216 0 13.3 13.3 12.82 12.82 7900 12.82 down down correct
GENE.US Genetic Technologies Limited 20210216 0 5 5.55 4.97 5.5 2357900 5.5 up up correct
GEOS.US Geospace Technologies Corporation 20210216 0 9.47 10.08 9.29 9.88 47600 9.88 up up correct
GERN.US Geron Corporation 20210216 0 1.93 1.97 1.84 1.87 3938123 1.87 down up incorrect
GEVO.US Gevo Inc 20210216 0 14.68 14.84 13.42 13.79 17047300 13.79 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210216 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210216 0 18.05 19.08 17.29 18.23 8711 17.8656 up up correct
GFN.US General Finance Corporation 20210216 0 11.1 11.125 10.56 10.84 21702 10.84 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20210216 0 8.3 8.6899 8.3 8.59 957893 8.5205 up up correct
GH.US Guardant Health Inc 20210216 0 180.61 180.83 170.4 173.24 1017600 173.24 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210216 0 10.4 10.46 10.345 10.35 95800 10.35 down down correct
GHSI.US Guardion Health Sciences Inc 20210216 0 7.02 7.2 6.6 6.96 3355350 6.96 down down correct
GIFI.US Gulf Island Fabrication Inc 20210216 0 4.3 4.41 4.3 4.39 16900 4.39 up up correct
GIGGU.US GigCapital4 Inc 20210216 0 10.45 10.49 10.37 10.4 301900 10.4 down down correct
GIGM.US GigaMedia Limited 20210216 0 3.8 3.85 3.72 3.75 85400 3.75 down down correct
GIII.US G 20210216 0 29.81 30.13 29.02 29.36 427274 29.36 down down correct
GILD.US Gilead Sciences Inc 20210216 0 66.41 66.6 64.52 64.8 9756966 62.1453 down down correct
GILT.US Gilat Satellite Networks Ltd 20210216 0 20.49 21.15 18.26 19.07 5597674 19.07 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210216 0 25.61 25.61 25.61 25.61 0 24.299
GLAD.US Gladstone Capital Corporation 20210216 0 9.93 9.9499 9.75 9.75 189858 9.2008 down down correct
GLADL.US GLADL 20210216 0 25.99 25.99 25.57 25.57 2000 24.5796 down down correct
GLAQ.US Globis Acquisition Corp 20210216 0 10.175 10.2 10.15 10.17 12900 10.17 down down correct
GLAQU.US Globis Acquisition Corp 20210216 0 11.1 11.2 10.92 11.2 18200 11.2 up up correct
GLAQW.US Globis Acquisition Corp 20210216 0 1.11 1.2 1.08 1.17 151692 1.17 up up correct
GLBFX.US GL Beyond Income Fund 20210216 0 0.61 0.61 0.61 0.61 0 0.61
GLBS.US Globus Maritime Limited 20210216 0 6.19 7.85 6.1085 7.46 9829703 7.46 up up correct
GLBZ.US Glen Burnie Bancorp 20210216 0 11.9049 11.9049 11.9049 11.9049 96 11.708
GLDD.US Great Lakes Dredge & Dock Corporation 20210216 0 15.35 15.98 15.35 15.59 623276 15.59 up up correct
GLG.US TD Holdings Inc 20210216 0 2.24 2.39 2.23 2.31 1016200 2.31 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210216 0 4.43 4.87 4.31 4.75 1986700 4.75 up up correct
GLNG.US Golar LNG Limited 20210216 0 12.02 12.44 11.81 11.91 1261600 11.91 down down correct
GLPG.US Galapagos NV 20210216 0 82.03 87.35 81.8857 85.56 987580 85.56 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210216 0 44.16 44.22 43.6 44.1 1095911 41.4645 down down correct
GLRE.US Greenlight Capital Re Ltd 20210216 0 7.89 7.9073 7.67 7.86 79696 7.86 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210216 0 25.4 25.4 25.4 25.4 0 24.0997
GLSI.US Greenwich LifeSciences Inc 20210216 0 39.1 39.93 37.62 37.66 162100 37.66 down down correct
GLTO.US Galecto Inc 20210216 0 12.17 12.23 11.853 12.1 10538 12.1 down down correct
GLYC.US GlycoMimetics Inc 20210216 0 4.07 4.1 3.95 4.03 781500 4.03 down down correct
GMBL.US Esports Entertainment Group Inc 20210216 0 15.2 16.05 13.56 15.72 2362700 15.72 up up correct
GMBLW.US Esports Entertainment Group Inc 20210216 0 10.84 11.1 9.05 11 16217 11 up down incorrect
GMBTU.US Queen's Gambit Growth Capital 20210216 0 11 11 10.9 10.97 116000 10.97 down down correct
GMDA.US Gamida Cell Ltd 20210216 0 11.81 11.96 11.15 11.24 1357500 11.24 down down correct
GMIIU.US Gores Metropoulos II Inc 20210216 0 11 11.19 11 11.13 145800 11.13 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210216 0 25.09 25.09 25.09 25.09 0 23.8058
GMTX.US Gemini Therapeutics Inc 20210216 0 12.64 12.98 12.12 12.58 225300 12.58 down down correct
GNACU.US Group Nine Acquisition Corp 20210216 0 10.6 10.7 10.55 10.56 791900 10.56 down down correct
GNCA.US Genocea Biosciences Inc 20210216 0 3.58 4.045 3.5 4.01 1653600 4.01 up up correct
GNFT.US Genfit SA 20210216 0 5.52 5.78 5.51 5.77 486500 5.77 up up correct
GNLN.US Greenlane Holdings Inc 20210216 0 6.73 6.805 6.11 6.46 678400 6.46 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210216 0 18.25 18.45 17.71 17.89 1689200 17.89 down down correct
GNPX.US Genprex Inc 20210216 0 7 7.16 6.735 6.89 970300 6.89 down down correct
GNSS.US Genasys Inc 20210216 0 7.45 7.5 7 7.01 370500 7.01 down down correct
GNTX.US Gentex Corporation 20210216 0 35.85 36.035 35.5 35.66 1296037 35.2849 down down correct
GNTY.US Guaranty Bancshares Inc 20210216 0 30.8 31.38 29.74 30.41 37134 29.7234 down down correct
GNUS.US Genius Brands International Inc 20210216 0 2.11 2.2 2.025 2.08 28925700 2.08 down down correct
GO.US Grocery Outlet Holding Corp 20210216 0 43.35 43.61 42.06 42.11 466800 42.11 down down correct
GOCO.US GoHealth Inc 20210216 0 14.26 14.61 13.84 14.49 1502500 14.49 up up correct
GOEV.US Canoo Inc 20210216 0 17 17 16.38 16.69 3349800 16.69 down down correct
GOEVW.US Canoo Holdings Ltd 20210216 0 5.97 5.99 5.62 5.85 179672 5.85 down down correct
GOGL.US Golden Ocean Group Limited 20210216 0 6.51 6.86 6.5 6.72 1807955 5.7326 up down incorrect
GOGO.US Gogo Inc 20210216 0 15.48 16.13 14.61 15.56 3317900 15.56 up up correct
GOOD.US Gladstone Commercial Corporation 20210216 0 19.3 19.3 18.96 19.17 205670 18.114 down down correct
GOODN.US Gladstone Commercial Corporation 20210216 0 25.82 25.996 25.734 25.87 13300 24.5669 up up correct
GOOG.US Alphabet Inc 20210216 0 2104.36 2152.68 2104.36 2121.9 1133838 2121.9 up up correct
GOOGL.US Alphabet Inc 20210216 0 2091.75 2145.14 2091.75 2110.7 1550195 2110.7 up down incorrect
GOSS.US Gossamer Bio Inc 20210216 0 10.9 11 10.71 10.79 632500 10.79 down down correct
GOVX.US GeoVax Labs Inc 20210216 0 8.07 8.17 7.22 7.71 1216803 7.71 down down correct
GOVXW.US GeoVax Labs Inc 20210216 0 4.17 4.4799 3.317 3.45 19449 3.45 down down correct
GP.US GreenPower Motor Company Inc 20210216 0 31.82 31.9 29.55 30.15 772343 30.15 down down correct
GPP.US Green Plains Partners LP 20210216 0 9.9849 10 9.71 9.71 82340 9.2622 down down correct
GPRE.US Green Plains Inc 20210216 0 26.8 27.4381 26.28 26.67 738533 26.67 down down correct
GPRO.US GoPro Inc 20210216 0 8.11 8.265 7.82 7.915 5215065 7.915 down down correct
GRAY.US Graybug Vision Inc 20210216 0 29.19 29.45 27.2 27.33 41800 27.33 down down correct
GRBK.US Green Brick Partners Inc 20210216 0 21.18 21.26 20.2 20.64 578300 20.64 down down correct
GRCL.US Gracell Biotechnologies Inc 20210216 0 29.64 29.795 28.11 28.3 109700 28.3 down up incorrect
GRCY.US Greencity Acquisition Corporation 20210216 0 10.26 10.38 10.26 10.38 500 10.38 up down incorrect
GRCYU.US Greencity Acquisition Corporation 20210216 0 11 11 11 11 0 11
GRCYW.US Greencity Acquisition Corporation 20210216 0 0.9799 0.98 0.8001 0.8022 41546 0.8022 down down correct
GREE.US Greenidge Generation Holdings Inc 20210216 0 20.7826 20.8696 20.2609 20.6957 16710 20.6957 down down correct
GRFS.US Grifols S.A 20210216 0 16.76 16.85 16.57 16.59 728919 16.1559 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210216 0 25.97 25.97 25.97 25.97 0 24.6406
GRIL.US Muscle Maker Inc 20210216 0 2.89 2.89 2.68 2.765 1332700 2.765 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20210216 0 5.9 6.48 5.72 5.99 195159 5.6946 up up correct
GRMN.US Garmin Ltd 20210216 0 131.37 133.43 131.05 132.48 1334757 130.0733 up up correct
GRNQ.US Greenpro Capital Corp 20210216 0 2.97 3.25 2.81 2.86 5680000 2.86 down down correct
GRNV.US GreenVision Acquisition Corp 20210216 0 10.29 10.33 10.25 10.29 138000 10.29
GROM.US Grom Social Enterprises Inc. Common Stock 20210216 0 0.1509 0.1509 0.12 0.1468 45150 4.6976 down down correct
GROW.US U.S. Global Investors Inc 20210216 0 7.564 7.85 7.03 7.18 536860 7.1159 down up incorrect
GRPN.US Groupon Inc 20210216 0 36.01 36.68 34.8801 36.5 675795 36.5 up up correct
GRTS.US Gritstone bio Inc 20210216 0 14.72 15.24 14.34 15 973500 15 up down incorrect
GRTX.US Galera Therapeutics Inc 20210216 0 11.59 11.96 11.39 11.76 28800 11.76 up down incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210216 0 10.81 10.92 10.72 10.835 23537 21.67 up up correct
GRVY.US Gravity Co. Ltd 20210216 0 167.67 167.67 136.29 143.2 319800 143.2 down down correct
GRWG.US GrowGeneration Corp 20210216 0 58.29 62.7 57.51 60.58 2697200 60.58 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210216 0 10.56 10.56 10.36 10.4 23100 10.4 down down correct
GSBC.US Great Southern Bancorp Inc 20210216 0 51.98 52.38 51.55 51.55 22964 50.2777 down down correct
GSHD.US Goosehead Insurance Inc 20210216 0 169.57 171.6 159.3 159.76 80231 157.6082 down down correct
GSIT.US GSI Technology Inc 20210216 0 7.95 8.04 7.71 7.76 133760 7.76 down down correct
GSKY.US GreenSky Inc 20210216 0 5.9 5.9 5.68 5.81 348600 5.81 down down correct
GSM.US Ferroglobe PLC 20210216 0 3.31 3.35 3.125 3.33 2018137 3.33 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210216 0 4.06 4.09 3.84 4.01 87600 4.01 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210216 0 0.2 0.23 0.2 0.2125 120060 0.2125 up up correct
GSRDX.US GSRDX 20210216 0 9.91 9.91 9.91 9.91 0 9.482
GSREX.US GSREX 20210216 0 9.9 9.9 9.9 9.9 0 9.5249
GSRHX.US GSRHX 20210216 0 10.34 10.34 10.34 10.34 0 10.039
GSRJX.US GSRJX 20210216 0 9.91 9.91 9.91 9.91 0 9.6318
GSRQX.US GSRQX 20210216 0 10.06 10.06 10.06 10.06 0 9.7703
GT.US The Goodyear Tire & Rubber Company 20210216 0 14.32 14.38 13.99 14.2 2717681 14.2 down down correct
GTBP.US GT Biopharma Inc 20210216 0 5.9 7.0999 5.9 6.33 1500070 6.33 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210216 0 7.72 7.784 7.42 7.49 103700 7.49 down down correct
GTH.US Genetron Holdings Limited 20210216 0 31.54 31.54 27.39 27.77 200400 27.77 down down correct
GTHX.US G1 Therapeutics Inc 20210216 0 37 37.069 26.19 28.01 10266500 28.01 down down correct
GTIM.US Good Times Restaurants Inc 20210216 0 3.3 3.4 3.25 3.33 90300 3.33 up up correct
GTX.US Garrett Motion Inc 20210216 0 6.92 7.02 6.69 7 476041 7 up down incorrect
GTYH.US GTY Technology Holdings Inc 20210216 0 8.2 8.23 7.85 8.17 425000 8.17 down down correct
GURE.US Gulf Resources Inc 20210216 0 4.59 4.7696 4.41 4.73 99912 4.73 up up correct
GVP.US GSE Systems Inc 20210216 0 2.15 2.43 2.02 2.4 1146300 2.4 up up correct
GWGH.US GWG Holdings Inc 20210216 0 7.35 7.42 7.13 7.13 28300 7.13 down down correct
GWRS.US Global Water Resources Inc 20210216 0 17.32 17.46 16.62 16.92 25785 16.6897 down down correct
GYRO.US Gyrodyne LLC 20210216 0 16.7 16.7 16.7 16.7 600 16.7
HA.US Hawaiian Holdings Inc 20210216 0 22.66 23.41 22.52 23.17 983766 23.17 up up correct
HAAC.US Health Assurance Acquisition Corp 20210216 0 14.81 14.83 13.81 14.5 2294500 14.5 down down correct
HAACU.US Health Assurance Acquisition Corp 20210216 0 15.836 15.98 14.92 15.43 518700 15.43 down up incorrect
HAACW.US Health Assurance Acquisition Corp 20210216 0 4.65 5 4.4 4.45 415000 4.45 down up incorrect
HAFC.US Hanmi Financial Corporation 20210216 0 15.59 16.04 15.275 15.99 356254 15.6637 up up correct
HAIN.US The Hain Celestial Group Inc 20210216 0 44.2 44.4 42.44 43.34 592364 43.34 down down correct
HALL.US Hallmark Financial Services Inc 20210216 0 3.96 4.08 3.82 4.07 313500 4.07 up up correct
HALO.US Halozyme Therapeutics Inc 20210216 0 49.9 50.97 48.72 49.09 946247 49.09 down down correct
HAPP.US Happiness Biotech Group Limited 20210216 0 2.42 2.56 2.41 2.44 999400 2.44 up up correct
HARP.US Harpoon Therapeutics Inc 20210216 0 20.41 20.41 18.725 18.93 198700 18.93 down down correct
HAS.US Hasbro Inc 20210216 0 91.6 92.6 89.38 89.43 894937 87.5942 down up incorrect
HAYN.US Haynes International Inc 20210216 0 25.35 27.21 25.35 26.61 133114 25.9558 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20210216 0 14.621 15.1 14.62 15.05 13026500 14.462 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20210216 0 24.94 25.23 24.6 24.7 377861 24.7 down down correct
HBCP.US Home Bancorp Inc 20210216 0 32.25 32.3 31.34 31.95 13888 31.3881 down up incorrect
HBIO.US Harvard Bioscience Inc 20210216 0 4.76 4.87 4.6 4.76 130306 4.76
HBMD.US Howard Bancorp Inc 20210216 0 14 14.14 13.94 13.99 11300 13.99 down down correct
HBNC.US Horizon Bancorp Inc 20210216 0 17.5 17.52 17.29 17.43 100465 17.041 down up incorrect
HBP.US Huttig Building Products Inc 20210216 0 4.23 4.29 4.12 4.15 86600 4.15 down down correct
HBT.US HBT Financial Inc 20210216 0 15.9 16.15 15.82 16.14 37800 15.737 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210216 0 10.87 10.95 10.72 10.82 51700 10.82 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210216 0 10.19 10.32 10.16 10.2 92600 10.2 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210216 0 10.9351 11.1 10.9351 11.1 3584 11.1 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210216 0 1.75 1.8675 1.48 1.62 207115 1.62 down down correct
HCAT.US Health Catalyst Inc 20210216 0 54.06 54.23 51.77 53 646400 53 down down correct
HCCC.US Healthcare Capital Corp 20210216 0 15.29 15.29 15.29 15.29 0 15.29
HCCCU.US Healthcare Capital Corp 20210216 0 10.4 10.5 10.37 10.39 50300 10.39 down down correct
HCCI.US Heritage 20210216 0 26.36 27.22 26.3 26.49 57900 26.49 up up correct
HCDI.US Harbor Custom Development Inc 20210216 0 4.05 4.1 3.82 3.94 1397400 3.94 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210216 0 11.85 12.07 11.61 11.75 137600 11.75 down up incorrect
HCIIU.US Hudson Executive Investment Corp. II 20210216 0 10.9 11.25 10.72 10.75 331800 10.75 down down correct
HCKT.US The Hackett Group Inc 20210216 0 15.01 15.01 14.75 14.75 70672 14.4272 down down correct
HCM.US HUTCHMED (China) Limited 20210216 0 35.07 35.73 34.21 34.82 143200 34.82 down down correct
HCSG.US Healthcare Services Group Inc 20210216 0 31.09 31.13 29.88 30.28 404405 29.2935 down down correct
HDSN.US Hudson Technologies Inc 20210216 0 1.77 1.83 1.73 1.76 647100 1.76 down down correct
HEAR.US Turtle Beach Corporation 20210216 0 34.5 35.01 33.408 33.76 601300 33.76 down down correct
HEC.US Hudson Executive Investment Corp 20210216 0 11.95 11.985 11.42 11.44 1859400 11.44 down down correct
HEES.US H&E Equipment Services Inc 20210216 0 31.63 31.9 31.26 31.8 242018 30.8534 up down incorrect
HELE.US Helen of Troy Limited 20210216 0 227.65 228.124 222.38 222.4 149655 222.4 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210216 0 2.2 2.29 2.13 2.22 51990900 2.22 up up correct
HEXO.US HEXO Corp. Common Shares 20210216 0 7.84 9.21 7.52 9.12 19724800 9.12 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210216 0 30.9999 30.9999 30.9999 30.9999 22 15.2608
HFFG.US HF Foods Group Inc 20210216 0 8.07 8.199 8.01 8.02 57400 8.02 down down correct
HFWA.US Heritage Financial Corporation 20210216 0 24 24.48 23.78 24.26 133642 23.6927 up up correct
HGBL.US Heritage Global Inc 20210216 0 2.97 3.12 2.97 3.01 54939 3.01 up down incorrect
HGEN.US Humanigen Inc 20210216 0 20.49 20.5194 19.41 19.52 399001 19.52 down down correct
HGSH.US China HGS Real Estate Inc 20210216 0 2.43 3.22 2.42 3 1690700 3 up down incorrect
HHR.US HeadHunter Group PLC 20210216 0 31.71 31.98 31.19 31.65 113300 31.1873 down down correct
HIBB.US Hibbett Inc 20210216 0 61.93 63.76 60.5 63.17 376611 62.6009 up down incorrect
HIFS.US Hingham Institution for Savings 20210216 0 259.8 259.8 240.97 244.3 7417 243.1067 down down correct
HIHO.US Highway Holdings Limited 20210216 0 4.86 4.99 4.5 4.64 141809 4.4824 down down correct
HIMX.US Himax Technologies Inc 20210216 0 16.4 16.73 15.47 15.95 4697797 15.6623 down down correct
HITI.US High Tide Inc. Common Shares 20210216 0 0.85 0.87 0.82 0.84 9960142 0.84 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210216 0 3.47 3.91 3.43 3.8065 14296618 3.8065 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210216 0 7.65 8.44 7.62 8.39 2789500 8.39 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210216 0 10.6 10.6 10.47 10.5 159100 10.5 down down correct
HLBZ.US Helbiz Inc 20210216 0 10.29 10.33 10.25 10.29 138631 10.29
HLBZW.US Helbiz Inc 20210216 0 1.62 1.62 1.4 1.4901 210802 1.4901 down down correct
HLG.US Hailiang Education Group Inc 20210216 0 60.176 60.176 57.845 59.2 7100 59.2 down down correct
HLIT.US Harmonic Inc 20210216 0 7.66 7.72 7.3335 7.56 746316 7.56 down down correct
HLNE.US Hamilton Lane Incorporated 20210216 0 90 90.33 88.73 89.57 156555 88.255 down down correct
HLXA.US Helix Acquisition Corp 20210216 0 11.42 11.78 10.995 11.26 9300 11.26 down down correct
HMCO.US HumanCo Acquisition Corp 20210216 0 10.76 10.77 10.475 10.51 561600 10.51 down down correct
HMCOU.US HumanCo Acquisition Corp 20210216 0 12.25 12.39 12.029 12.19 251300 12.19 down down correct
HMCOW.US Humanco Acquisition Corp 20210216 0 2.85 3.51 2.85 3.51 6875 3.51 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210216 0 6.52 6.8 6.43 6.5 1630340 6.5 down down correct
HMNF.US HMN Financial Inc 20210216 0 19.88 19.88 19.02 19.76 4600 19.76 down down correct
HMPT.US Home Point Capital Inc 20210216 0 12.95 12.95 11.55 12 315688 11.5198 down down correct
HMST.US HomeStreet Inc 20210216 0 41.62 42.32 32.75 41.92 129479 41.2123 up up correct
HMTV.US Hemisphere Media Group Inc 20210216 0 11.41 11.6 11.13 11.23 32900 11.23 down down correct
HNNA.US Hennessy Advisors Inc 20210216 0 9.37 9.55 9.211 9.41 34801 8.9012 up up correct
HNRG.US Hallador Energy Company 20210216 0 1.938 2.215 1.92 2.08 1130900 2.08 up up correct
HOFT.US Hooker Furniture Corporation 20210216 0 33.92 33.92 32.16 32.33 35066 31.5515 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210216 0 2.68 2.905 2.65 2.74 10442600 2.74 up up correct
HOFVW.US Hall of Fame Village LLC 20210216 0 0.75 0.8 0.7102 0.73 187459 0.73 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210216 0 16.03 16.1 15.62 16 218561 16 down up incorrect
HOLX.US Hologic Inc 20210216 0 85 85 82.6 83.43 2006938 83.43 down down correct
HON.US Honeywell International Inc 20210216 0 204.86 205.57 201.88 203.44 2283499 200.022 down down correct
HONE.US HarborOne Bancorp Inc 20210216 0 11.56 11.7289 11.4 11.65 322952 11.5271 up up correct
HOOK.US HOOKIPA Pharma Inc 20210216 0 12.1 12.62 11.75 12.42 429600 12.42 up down incorrect
HOPE.US Hope Bancorp Inc 20210216 0 12.21 12.43 12.18 12.28 1309019 11.9293 up up correct
HOTH.US Hoth Therapeutics Inc 20210216 0 2.43 2.54 2.43 2.49 862900 2.49 up up correct
HPK.US HighPeak Energy Inc 20210216 0 13.04 13.5 12.9 13.2 8700 13.0536 up up correct
HPKEW.US HighPeak Energy Inc 20210216 0 3.1 3.1 3.1 3.1 0 3.1
HQI.US HireQuest Inc 20210216 0 13.13 15.27 13.13 14.97 59900 14.7807 up up correct
HQY.US HealthEquity Inc 20210216 0 85.39 86.4 84.22 85.4 842735 85.4 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210216 0 36.94 36.94 33.34 35.56 103400 35.56 down down correct
HROW.US Harrow Health Inc 20210216 0 9.09 9.5 9.08 9.37 174500 9.37 up up correct
HRTX.US Heron Therapeutics Inc 20210216 0 18.87 18.87 17.98 18.31 672049 18.31 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20210216 0 14.45 14.64 14.37 14.58 227620 13.6134 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210216 0 14.5 14.6 13.91 14.46 64700 14.46 down down correct
HSDT.US Helius Medical Technologies Inc 20210216 0 15.75 15.75 14.81 15.18 54800 15.18 down down correct
HSIC.US Henry Schein Inc 20210216 0 70 70.69 69.14 70.58 1245043 70.58 up up correct
HSII.US Heidrick & Struggles International Inc 20210216 0 34.49 34.67 33.66 33.74 85459 33.2546 down down correct
HSKA.US Heska Corporation 20210216 0 196.11 199.77 196.11 197.45 40300 197.45 up up correct
HSON.US Hudson Global Inc 20210216 0 15.25 15.35 15 15 9200 15 down down correct
HSQBX.US HSQBX 20210216 0 26.08 26.08 26.08 26.08 0 25.8433
HSQIX.US Henderson International Select Equity I 20210216 0 26.06 26.06 26.06 26.06 0 25.6421
HST.US Host Hotels & Resorts Inc 20210216 0 14.95 15.67 14.95 15.61 12797740 15.61 up up correct
HSTM.US HealthStream Inc 20210216 0 24.4 24.4 23.68 23.77 84680 23.77 down up incorrect
HSTO.US Histogen Inc 20210216 0 1.74 1.78 1.56 1.65 7158500 1.65 down down correct
HTBI.US HomeTrust Bancshares Inc 20210216 0 22.575 22.6362 22.13 22.36 20046 22.0875 down down correct
HTBK.US Heritage Commerce Corp 20210216 0 9.34 9.39 9.2 9.33 213425 9.0308 down down correct
HTBX.US Heat Biologics Inc 20210216 0 11.43 11.55 10.51 10.69 2758600 10.69 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210216 0 7.15 7.95 7.1 7.83 471900 7.83 up up correct
HTHT.US Huazhu Group Limited 20210216 0 64.53 64.53 60.54 60.76 1989246 60.76 down down correct
HTIA.US Healthcare Trust Inc 20210216 0 24.9 25 24.75 24.75 4100 23.4252 down up incorrect
HTLD.US Heartland Express Inc 20210216 0 18.78 18.855 18.46 18.47 420753 17.8597 down down correct
HTLF.US Heartland Financial USA Inc 20210216 0 45.63 46.2373 45.6 45.7 115496 45.0267 up up correct
HTLFP.US Heartland Financial USA Inc 20210216 0 27.5 27.59 27.2 27.2 2800 25.5437 down down correct
HTOO.US Fusion Fuel Green PLC 20210216 0 19.07 19.81 19.07 19.31 288051 19.31 up up correct
HTOOW.US Fusion Fuel Green PLC 20210216 0 8.01 8.38 7.829 7.84 10900 7.84 down down correct
HUBG.US Hub Group Inc 20210216 0 56.7 56.75 55 55.22 130381 55.22 down down correct
HUDI.US Huadi International Group Co. Ltd 20210216 0 6.48 6.48 6.22 6.22 62600 6.22 down down correct
HUGE.US FSD Pharma Inc 20210216 0 2.97 2.98 2.73 2.83 2797800 2.83 down up incorrect
HUIZ.US Huize Holding Limited 20210216 0 9.08 9.35 8.97 9.01 200800 9.01 down down correct
HUMAW.US Humacyte Inc 20210216 0 1.65 1.75 1.61 1.61 28209 1.61 down down correct
HURC.US Hurco Companies Inc 20210216 0 32.41 32.98 31.9402 32.22 27633 31.6607 down up incorrect
HURN.US Huron Consulting Group Inc 20210216 0 56.62 56.75 55.47 56.23 84711 56.23 down down correct
HUSN.US Hudson Capital Inc 20210216 0 4.62 4.89 4.61 4.84 266600 4.84 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210216 0 7.33 8 6.8246 6.91 2894559 6.91 down down correct
HVBC.US HV Bancorp Inc 20210216 0 16.86 16.86 16.86 16.86 0 16.86
HWBK.US Hawthorn Bancshares Inc 20210216 0 20.0962 20.0962 19.7933 19.8462 5584 19.3488 down down correct
HWC.US Hancock Whitney Corporation 20210216 0 37.77 38.25 37 38 335134 37.104 up up correct
HWCPZ.US HWCPZ 20210216 0 27.28 27.43 27.15 27.33 74600 25.8194 up up correct
HWKN.US Hawkins Inc 20210216 0 63.25 63.82 60.95 61.72 40983 30.5345 down down correct
HX.US Xiaobai Maimai Inc 20210216 0 2.7 3.04 2.7 2.92 422400 2.92 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20210216 0 93.02 94.14 88.79 93.2 324000 93.2 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210216 0 7.39 7.39 7.02 7.12 131400 7.12 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210216 0 1.8 1.8 1.78 1.78 28300 1.78 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210216 0 1.39 1.39 1.26 1.3 23530 1.3 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210216 0 0.5999 0.6725 0.5999 0.6082 80579 0.6082 up up correct
HYRE.US HyreCar Inc 20210216 0 12.37 13.2 12.3 12.86 1455200 12.86 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210216 0 91.1 91.76 86.18 86.96 1599918 86.96 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210216 0 69.29 69.71 68.145 69.51 187584 69.51 up up correct
IBCP.US Independent Bank Corporation 20210216 0 20.71 20.79 20.36 20.58 95301 20.016 down down correct
IBEX.US IBEX Limited 20210216 0 20.23 21.41 20.23 20.86 22700 20.86 up down incorrect
IBKR.US Interactive Brokers Group Inc 20210216 0 72.98 75.87 72.61 74.65 756897 74.2237 up up correct
IBOC.US International Bancshares Corporation 20210216 0 41.99 42.34 41.62 42.19 101408 41.5835 up up correct
IBTX.US Independent Bank Group Inc 20210216 0 70.14 71.05 69.69 70.61 194157 69.6323 up up correct
ICAD.US iCAD Inc 20210216 0 18.03 18.36 17.36 17.99 75200 17.99 down down correct
ICBK.US County Bancorp Inc 20210216 0 21.4783 22.14 21.17 21.75 13687 21.4528 up up correct
ICCC.US ImmuCell Corporation 20210216 0 11.25 11.64 10.84 11.03 66300 11.03 down down correct
ICCH.US ICC Holdings Inc 20210216 0 14.02 14.02 14.02 14.02 0 14.02
ICCM.US Icecure Medical 20210216 0 0.5 0.6 0.43 0.45 141090 0.45 down down correct
ICFI.US ICF International Inc 20210216 0 83.12 83.12 81.27 82.05 62514 81.5616 down down correct
ICHR.US Ichor Holdings Ltd 20210216 0 44.65 45.97 44.01 45.27 452600 45.27 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210216 0 18.02 18.22 17.04 17.25 1238200 17.25 down down correct
ICLR.US ICON Public Limited Company 20210216 0 211.06 215 208.09 209.31 227703 209.31 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210216 0 5.12 5.2209 5.0477 5.0688 115572 4.6606 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210216 0 31.66 31.86 30 31.06 745000 31.06 down down correct
ICUI.US ICU Medical Inc 20210216 0 219.17 222.22 215.845 218.96 55571 218.96 down down correct
IDCC.US InterDigital Inc 20210216 0 68.3 69.0004 67.79 68.26 162906 67.2389 down down correct
IDEX.US Ideanomics Inc 20210216 0 4.81 4.88 4.38 4.47 30268859 4.47 down down correct
IDN.US Intellicheck Inc 20210216 0 14.8 15.02 14.2501 14.64 234587 14.64 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210216 0 5.31 5.56 5.22 5.46 853700 5.46 up up correct
IDXX.US IDEXX Laboratories Inc 20210216 0 545 548.58 531.19 538.16 406233 538.16 down down correct
IDYA.US IDEAYA Biosciences Inc 20210216 0 18.94 19.24 18.25 18.52 82800 18.52 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210216 0 19.05 20.1 19.05 19.2 1419300 19.2 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210216 0 4.2 4.59 4.11 4.33 165680 4.33 up up correct
IEP.US Icahn Enterprises L.P 20210216 0 62.1 63.44 62.1 63.44 153057 55.0106 up down incorrect
IESC.US IES Holdings Inc 20210216 0 47 47 46.04 46.75 52000 46.75 down down correct
IFMK.US iFresh Inc 20210216 0 2.36 2.416 2.15 2.21 1471500 2.21 down down correct
IFRX.US InflaRx N.V 20210216 0 6.15 6.25 6.06 6.22 605400 6.22 up up correct
IGAC.US IG Acquisition Corp 20210216 0 10.9 10.98 10.77 10.8 251049 10.8 down down correct
IGACU.US IG Acquisition Corp 20210216 0 12.9 12.99 12.36 12.55 64600 12.55 down down correct
IGACW.US IG Acquisition Corp 20210216 0 2.2189 2.2189 2.02 2.1799 110943 2.1799 down down correct
IGIC.US International General Insurance Holdings Ltd 20210216 0 7.798 7.94 7.798 7.94 1300 7.6397 up up correct
IGMS.US IGM Biosciences Inc 20210216 0 101.71 103.69 94.65 98.37 123300 98.37 down up incorrect
IGNYU.US Ignyte Acquisition Corp 20210216 0 10.6 10.88 10.6 10.8 7800 10.8 up down incorrect
IHRT.US iHeartMedia Inc 20210216 0 14.95 15.55 14.7193 14.81 489525 14.81 down down correct
III.US Information Services Group Inc 20210216 0 3.75 3.76 3.65 3.68 120024 3.632 down down correct
IIII.US INSU Acquisition Corp. III 20210216 0 10.3 10.44 10.3 10.41 97800 10.41 up up correct
IIIIU.US INSU Acquisition Corp. III 20210216 0 11.09 11.15 11 11 12200 11 down down correct
IIIIW.US INSU Acquisition Corp. III 20210216 0 2.99 2.99 2.46 2.72 2900 2.72 down up incorrect
IIIV.US i3 Verticals Inc 20210216 0 33.86 33.86 32.55 32.88 121400 32.88 down up incorrect
IIN.US IntriCon Corporation 20210216 0 21.9 22.22 21.53 22 37000 22 up up correct
IIVI.US II 20210216 0 92.25 92.61 90.215 91.95 2142901 91.95 down down correct
IIVIP.US II 20210216 0 377.67 378.09 376.74 376.74 2600 361.2694 down up incorrect
IKNX.US IKONICS Corporation 20210216 0 11.77 14.5 11.31 13.74 184932 13.74 up up correct
IKT.US Inhibikase Therapeutics Inc 20210216 0 7.2 7.285 6.85 7.05 104800 7.05 down down correct
ILMN.US Illumina Inc 20210216 0 508.3796 508.3796 487.34 492.55 1513126 492.55 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20210216 0 22.92 23.09 22.26 22.38 242267 21.8153 down down correct
IMAB.US I 20210216 0 58.98 62.05 57.7 57.89 244200 57.89 down down correct
IMAC.US IMAC Holdings Inc 20210216 0 2.6 2.6 2.408 2.5 217300 2.5 down down correct
IMACW.US IMAC Holdings Inc 20210216 0 0.58 0.58 0.57 0.57 300 0.57 down up incorrect
IMBI.US iMedia Brands Inc 20210216 0 8.37 9.15 8.37 8.89 149400 8.89 up up correct
IMCC.US IM Cannabis Corp 20210216 0 11.59 11.59 10 10.42 25423 10.42 down down correct
IMCR.US Immunocore Holdings plc 20210216 0 48.79 48.79 46.96 47.24 38700 47.24 down down correct
IMGN.US ImmunoGen Inc 20210216 0 10.5 10.53 8.55 8.62 5761457 8.62 down down correct
IMKTA.US Ingles Markets Incorporated 20210216 0 50.41 50.93 50.01 50.53 89274 50.1303 up up correct
IMMP.US Immutep Limited 20210216 0 3.32 3.34 3.15 3.22 1030200 3.22 down down correct
IMMR.US Immersion Corporation 20210216 0 15.16 15.22 13.89 13.94 1068264 13.94 down down correct
IMNM.US Immunome Inc 20210216 0 24.7 25 23.761 23.88 67600 23.88 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210216 0 26.82 26.93 26.21 26.79 14218 25.7972 down down correct
IMRA.US IMARA Inc 20210216 0 14.24 14.4 14.06 14.07 50600 14.07 down down correct
IMRN.US Immuron Limited 20210216 0 8 8.2 7.91 8.06 50800 8.06 up down incorrect
IMRNW.US Immuron Ltd 20210216 0 1.65 1.75 1.61 1.75 2594 1.75 up up correct
IMTE.US Integrated Media Technology Limited 20210216 0 5.35 5.7 5.33 5.58 182100 5.58 up up correct
IMTX.US Immatics N.V 20210216 0 11.28 11.68 11.2 11.5 80100 11.5 up up correct
IMTXW.US immatics biotechnologies GmbH 20210216 0 2.9 3.2 2.9 2.95 2931 2.95 up down incorrect
IMUX.US Immunic Inc 20210216 0 23.831 28.214 22.78 25.3 814700 25.3 up down incorrect
IMV.US IMV Inc 20210216 0 4.22 4.22 3.91 4.09 276203 4.09 down down correct
IMVT.US Immunovant Inc 20210216 0 22.4 22.4 15.58 16.17 6751700 16.17 down up incorrect
IMXI.US International Money Express Inc 20210216 0 16 16.06 15.48 15.49 71000 15.49 down down correct
INBK.US First Internet Bancorp 20210216 0 31.56 32.2377 31.24 32.09 35710 31.8691 up up correct
INBKZ.US INBKZ 20210216 0 25.7 25.7 25.7 25.7 200 24.6342
INBX.US Inhibrx Inc 20210216 0 32.5 32.715 22.14 23.52 1076400 23.52 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210216 0 2.18 2.18 1.9 1.9 42650 1.9 down down correct
INCY.US Incyte Corporation 20210216 0 84.99 84.99 81.85 82.13 1520256 82.13 down down correct
INDB.US Independent Bank Corp 20210216 0 79.55 81.34 78.66 80.9 134696 78.9627 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210216 0 12.05 12.19 11.77 11.93 1514400 11.93 down down correct
INDP.US Indaptus Therapeutics Inc 20210216 0 25.44 28.14 24.604 26.48 215750 26.48 up up correct
INDT.US INDUS Realty Trust Inc 20210216 0 65.46 66.87 64.33 64.33 4700 63.9119 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210216 0 4.28 4.41 4.1 4.18 8229000 4.18 down down correct
INFN.US Infinera Corporation 20210216 0 10.76 10.92 10.62 10.68 1527050 10.68 down up incorrect
INGN.US Inogen Inc 20210216 0 55.73 55.88 53.33 53.33 190020 53.33 down down correct
INKAU.US KludeIn I Acquisition Corp 20210216 0 10.629 10.65 10.55 10.63 34700 10.63 up up correct
INM.US InMed Pharmaceuticals Inc 20210216 0 5.48 5.5 4.96 5.17 172900 5.17 down down correct
INMB.US INmune Bio Inc 20210216 0 20.53 20.75 20.04 20.4 320200 20.4 down down correct
INMD.US InMode Ltd 20210216 0 68.88 70.89 67.27 70.06 1657562 35.03 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20210216 0 14.52 14.95 13.58 13.78 17473000 13.78 down down correct
INOD.US Innodata Inc 20210216 0 7.1 7.15 6.75 7.08 128400 7.08 down down correct
INOV.US Inovalon Holdings Inc 20210216 0 28.7 28.7 26.7 26.7 430806 26.7 down down correct
INPX.US Inpixon 20210216 0 2.26 2.29 2.06 2.11 21218003 2.11 down down correct
INSE.US Inspired Entertainment Inc 20210216 0 7.53 7.77 7.45 7.51 27014 7.51 down down correct
INSG.US Inseego Corp 20210216 0 18.32 18.64 17.11 17.5 3540400 17.5 down down correct
INSM.US Insmed Incorporated 20210216 0 41.41 42.62 40.97 41.88 442900 41.88 up up correct
INTC.US Intel Corporation 20210216 0 62 62.87 61.7 62.47 26326297 61.2624 up up correct
INTG.US The InterGroup Corporation 20210216 0 32.51 34.38 32.51 33.04 1200 33.04 up up correct
INTU.US Intuit Inc 20210216 0 417.54 423.74 417.27 422.26 1378700 420.627 up up correct
INTZ.US Intrusion Inc 20210216 0 23.47 23.78 22.1 23.18 136400 23.18 down down correct
INVA.US Innoviva Inc 20210216 0 12.15 12.215 11.9 11.99 961167 11.99 down down correct
INVE.US Identiv Inc 20210216 0 12.85 13.38 11.56 12.74 364400 12.74 down down correct
INVO.US INVO Bioscience Inc 20210216 0 3.97 4.245 3.67 3.93 132000 3.93 down down correct
INVZ.US Innoviz Technologies Ltd 20210216 0 12.988 13.13 12.82 13 541348 13 up up correct
INZY.US Inozyme Pharma Inc 20210216 0 20.43 20.45 19.913 20.12 31100 20.12 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210216 0 1.489 1.5 1.34 1.43 76100 1.43 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210216 0 58.17 58.23 55.71 56.2 1010168 56.2 down down correct
IOSP.US Innospec Inc 20210216 0 100.49 100.75 97.4 97.4 100861 96.2442 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210216 0 48.79 49.02 47.17 47.3 1084433 47.3 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210216 0 14.45 14.65 14.08 14.34 46200 14.34 down down correct
IPAR.US Inter Parfums Inc 20210216 0 67.73 68.27 66.41 67.95 102597 67.0815 up up correct
IPDN.US Professional Diversity Network Inc 20210216 0 3.04 3.35 3.03 3.32 885635 3.32 up down incorrect
IPGP.US IPG Photonics Corporation 20210216 0 253.58 257.9 246.01 256.49 409488 256.49 up up correct
IPHA.US Innate Pharma S.A 20210216 0 4.64 4.67 4.6 4.67 15000 4.67 up up correct
IPLDP.US Interstate Power and Light Company 20210216 0 25.89 25.92 25.68 25.71 17100 24.4592 down down correct
IPOF.US WT 20210216 0 15.5 15.5 14.87 15.1 5092643 15.1 down down correct
IPWR.US Ideal Power Inc 20210216 0 22.12 22.19 19.5 19.81 645400 19.81 down down correct
IQ.US iQIYI Inc 20210216 0 26.86 26.89 24.51 25.11 27593600 25.11 down up incorrect
IRBT.US iRobot Corporation 20210216 0 133.67 134.68 120.31 122.48 1463640 122.48 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210216 0 11.15 11.63 11.02 11.11 23600 11.11 down down correct
IRDM.US Iridium Communications Inc 20210216 0 50.15 50.5499 48.67 49.03 2243346 49.03 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210216 0 87.6 87.8 86.2 86.6 6766 86.6 down down correct
IRIX.US IRIDEX Corporation 20210216 0 5.21 5.92 5.1 5.82 280671 5.82 up up correct
IRMD.US IRadimed Corporation 20210216 0 25.23 25.23 24.7 24.8 19200 24.8 down down correct
IROQ.US IF Bancorp Inc 20210216 0 20.86 20.9999 20.7 20.95 2216 20.6348 up up correct
IRTC.US iRhythm Technologies Inc 20210216 0 174.09 175.104 169.537 172.8 323200 172.8 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210216 0 10.28 10.35 9.82 10.02 1988607 10.02 down down correct
ISBC.US Investors Bancorp Inc 20210216 0 12.83 12.98 12.715 12.87 3393322 12.5112 up up correct
ISEE.US IVERIC bio Inc 20210216 0 5.94 6.15 5.82 6.03 496850 6.03 up up correct
ISIG.US Insignia Systems Inc 20210216 0 8.51 8.87 8.23 8.85 132100 8.85 up up correct
ISRG.US Intuitive Surgical Inc 20210216 0 810 812.79 788.89 791.95 673287 263.9833 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20210216 0 6.84 6.85 6.6042 6.8 53761 6.8 down down correct
ISTR.US Investar Holding Corporation 20210216 0 17.58 17.68 17.26 17.32 15948 17.0635 down up incorrect
ISUN.US iSun Inc 20210216 0 18.65 19.3 17.86 17.96 489350 17.96 down down correct
ITCI.US Intra 20210216 0 39.27 39.62 37.975 38.98 701800 38.98 down down correct
ITHXU.US ITHAX Acquisition Corp 20210216 0 10.36 10.44 10.36 10.43 7900 10.43 up up correct
ITI.US Iteris Inc 20210216 0 6.16 6.23 6 6.17 153200 6.17 up up correct
ITIC.US Investors Title Company 20210216 0 164.58 166.93 162 162 5801 148.0459 down down correct
ITMR.US Itamar Medical Ltd 20210216 0 25.65 25.7 25.18 25.58 19500 25.58 down down correct
ITOS.US iTeos Therapeutics Inc 20210216 0 35.74 37.88 35.244 37.42 107900 37.42 up down incorrect
ITQRU.US Itiquira Acquisition Corp 20210216 0 10.4 10.4 10.37 10.39 6300 10.39 down down correct
ITRI.US Itron Inc 20210216 0 104.74 106.52 103.32 103.9 341698 103.9 down down correct
ITRM.US Iterum Therapeutics plc 20210216 0 2.23 2.23 2.1 2.11 38406100 2.11 down down correct
ITRN.US Ituran Location and Control Ltd 20210216 0 22.41 23 22.41 22.82 54383 21.9841 up up correct
IVA.US Inventiva S.A 20210216 0 16.845 16.99 16.61 16.7 35600 16.7 down down correct
IVAC.US Intevac Inc 20210216 0 6.7 6.905 6.7 6.83 67173 6.83 up up correct
IZEA.US IZEA Worldwide Inc 20210216 0 5.11 5.4 4.9 5.02 5658188 5.02 down down correct
JACK.US Jack in the Box Inc 20210216 0 101.525 102.2 100.7701 101.11 278658 99.3982 down up incorrect
JAGX.US Jaguar Health Inc 20210216 0 2.9203 2.95 2.7601 2.86 10440428 8.58 down down correct
JAKK.US JAKKS Pacific Inc 20210216 0 9.1 9.9399 9.1 9.75 158741 9.75 up up correct
JAMF.US Jamf Holding Corp 20210216 0 39.81 40.17 39.18 39.91 380600 39.91 up up correct
JAN.US JanOne Inc 20210216 0 8.95 9.39 8.35 9.05 414400 9.05 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210216 0 167.24 168 165.07 166.49 672100 166.49 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210216 0 148.91 149.49 145.59 146.32 769325 145.582 down down correct
JBLU.US JetBlue Airways Corporation 20210216 0 16.74 16.83 16.4 16.73 9633209 16.73 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210216 0 91.49 93 89.48 90.43 46151 85.7872 down down correct
JCICU.US Jack Creek Investment Corp 20210216 0 10.56 10.575 10.5 10.55 35100 10.55 down down correct
JCS.US Communications Systems Inc 20210216 0 5.54 5.8 5.44 5.8 21870 3.3948 up down incorrect
JCTCF.US Jewett 20210216 0 10.26 10.38 10.25 10.38 5900 10.38 up up correct
JD.US JD.com Inc 20210216 0 102.85 105.2 102.48 103.43 10809040 103.43 up up correct
JFIN.US Jiayin Group Inc 20210216 0 4.83 5.26 4.72 5.26 666200 5.26 up up correct
JFU.US 9F Inc 20210216 0 2.05 2.43 2.05 2.29 4143700 2.29 up up correct
JG.US Aurora Mobile Limited 20210216 0 6.35 6.95 6.35 6.71 4832600 6.71 up up correct
JJSF.US J & J Snack Foods Corp 20210216 0 158.76 158.79 155.34 155.35 82982 152.9753 down down correct
JKHY.US Jack Henry & Associates Inc 20210216 0 146.39 147.95 143.61 146.24 1158046 144.5176 down down correct
JMPNZ.US JMPNZ 20210216 0 24.49 24.49 24.3 24.35 1400 23.1232 down down correct
JNCE.US Jounce Therapeutics Inc 20210216 0 11.78 12.2 11.3 11.45 138400 11.45 down up incorrect
JOBS.US 51job Inc 20210216 0 70.15 70.29 69.02 69.63 164700 69.63 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210216 0 10.59 10.59 10.49 10.51 216700 10.51 down down correct
JOUT.US Johnson Outdoors Inc 20210216 0 126 127.47 122.63 123.35 19024 122.6096 down down correct
JRJC.US China Finance Online Co. Limited 20210216 0 14.29 16.19 13.8 15.75 160700 15.75 up up correct
JRSH.US Jerash Holdings (US) Inc 20210216 0 5.96 6.15 5.92 6.15 25754 6.0235 up up correct
JRVR.US James River Group Holdings Ltd 20210216 0 52.13 52.13 49.75 50.06 203405 48.3308 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210216 0 24.37 24.37 24.01 24.01 20763 22.9404 down down correct
JUPW.US Jupiter Wellness Inc 20210216 0 7.69 7.75 6.81 7.02 742100 7.02 down down correct
JUPWW.US Jupiter Wellness Inc 20210216 0 1.1 1.5 1.01 1.3 6561 1.3 up up correct
JVA.US Coffee Holding Co. Inc 20210216 0 5.44 5.44 5.08 5.27 112000 5.27 down up incorrect
JYAC.US Jiya Acquisition Corp 20210216 0 10.93 10.93 10.7 10.7 47800 10.7 down down correct
JYNT.US The Joint Corp 20210216 0 37.97 38.72 36.8055 37.7 150799 37.7 down down correct
KAIRU.US Kairos Acquisition Corp 20210216 0 10.54 10.55 10.5 10.51 23300 10.51 down down correct
KALA.US Kala Pharmaceuticals Inc 20210216 0 9.13 9.68 8.82 9.48 3372100 9.48 up up correct
KALU.US Kaiser Aluminum Corporation 20210216 0 109.46 111.75 108.75 110.9 94419 109.5188 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210216 0 41.75 42.3149 39.4393 42.1 1067747 42.1 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210216 0 32.6401 38.4002 32.2801 35.4001 58137 35.4001 up up correct
KBAL.US Kimball International Inc 20210216 0 11.86 12.17 11.8 12.07 652312 11.71 up down incorrect
KBNT.US Kubient Inc 20210216 0 7.901 16.26 7.83 11.09 9888700 11.09 up up correct
KBNTW.US Kubient Inc 20210216 0 3.28 6.9614 2.975 5.2 749104 5.2 up up correct
KBSF.US KBS Fashion Group Limited 20210216 0 4.93 5.22 4.82 5.13 351900 5.13 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210216 0 71.43 73.5 67.58 69.78 1198300 69.78 down down correct
KDMN.US Kadmon Holdings Inc 20210216 0 4.8 4.8 4.57 4.67 4882500 4.67 down down correct
KDNY.US Chinook Therapeutics Inc 20210216 0 14.76 15.53 14.65 15.36 123200 15.36 up up correct
KDP.US Keurig Dr Pepper Inc 20210216 0 31.75 31.795 31.26 31.42 3841548 31.42 down down correct
KE.US Kimball Electronics Inc 20210216 0 24.69 24.72 24.19 24.48 189505 24.48 down down correct
KELYA.US Kelly Services Inc 20210216 0 21.32 22.4899 20.96 21.02 81216 20.9108 down up incorrect
KELYB.US Kelly Services Inc 20210216 0 21.33 21.33 21.33 21.33 892 21.2801
KEQU.US Kewaunee Scientific Corporation 20210216 0 12.65 12.67 12.31 12.57 3400 12.57 down down correct
KERN.US Akerna Corp 20210216 0 7.71 8.06 7.44 7.56 2249900 7.56 down up incorrect
KERNW.US Akerna Corp 20210216 0 2.7 2.98 2.7 2.875 122600 2.875 up up correct
KFFB.US Kentucky First Federal Bancorp 20210216 0 6.68 7.31 6.68 7.3 19163 6.9965 up up correct
KFRC.US Kforce Inc 20210216 0 46.86 47.125 45.75 46.5 120957 45.7694 down up incorrect
KHC.US The Kraft Heinz Company 20210216 0 35.37 35.655 35.15 35.36 6347818 33.918 down down correct
KIDS.US OrthoPediatrics Corp 20210216 0 50.87 52.34 50.21 52.12 113800 52.12 up up correct
KINS.US Kingstone Companies Inc 20210216 0 7.25 7.42 7.15 7.36 10282 7.1845 up up correct
KINZ.US KINS Technology Group Inc 20210216 0 10.25 10.31 10.22 10.25 35800 10.25
KINZU.US KINS Technology Group Inc 20210216 0 11.1 11.17 11.03 11.03 28700 11.03 down down correct
KINZW.US KINS Technology Group Inc 20210216 0 1.66 1.8 1.64 1.7 94975 1.7 up up correct
KIRK.US Kirkland's Inc 20210216 0 25.75 26.29 24.12 24.81 525647 24.81 down down correct
KLAC.US KLA Corporation 20210216 0 332.5 342.21 332.5 337.18 1395924 333.3022 up up correct
KLAQU.US KL Acquisition Corp 20210216 0 10.58 10.6 10.49 10.54 10300 10.54 down down correct
KLDO.US Kaleido Biosciences Inc 20210216 0 12.02 12.133 11.46 11.74 455400 11.74 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210216 0 49.3135 51.34 49.22 51.03 1031446 50.4885 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210216 0 13.88 14.2 13.27 13.59 76100 13.59 down up incorrect
KMDA.US Kamada Ltd 20210216 0 7.04 7.14 6.89 7 255600 7 down up incorrect
KMPH.US KemPharm Inc 20210216 0 10.3 11.75 10.25 10.89 4195962 10.89 up up correct
KNDI.US Kandi Technologies Group Inc 20210216 0 9.09 9.27 8.53 8.95 4173400 8.95 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210216 0 21.01 22.08 20.55 21.86 412900 21.86 up down incorrect
KNSL.US Kinsale Capital Group Inc 20210216 0 197.82 200.78 192.1751 192.93 157045 192.5624 down down correct
KNTE.US Kinnate Biopharma Inc 20210216 0 35.7 35.96 34.57 35.16 223800 35.16 down up incorrect
KOD.US Kodiak Sciences Inc 20210216 0 157.04 164.73 142.82 145.58 528600 145.58 down down correct
KOPN.US Kopin Corporation 20210216 0 12.83 13.62 12.22 13.56 12947100 13.56 up up correct
KOR.US Corvus Gold Inc 20210216 0 2.35 2.4173 2.29 2.33 217985 2.33 down down correct
KORE.US WT 20210216 0 1.91 2.05 1.86 1.92 58861 1.92 up down incorrect
KOSS.US Koss Corporation 20210216 0 14.7 14.95 13.31 14.5 1890400 14.5 down down correct
KPLT.US Katapult Holdings Inc 20210216 0 19.5 19.5 17.659 17.91 632500 17.91 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210216 0 5.6 5.87 5.26 5.51 217365 5.51 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210216 0 7 7.15 6.87 7.14 31800 7.14 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210216 0 15.38 15.38 14.76 15.04 2875919 15.04 down down correct
KRBP.US Kiromic BioPharma Inc 20210216 0 10.11 10.14 9.62 9.78 20100 9.78 down down correct
KRKR.US 36Kr Holdings Inc 20210216 0 4.97 5.16 4.83 5.05 349300 5.05 up down incorrect
KRMD.US Repro Med Systems Inc 20210216 0 4.4 4.41 4.2581 4.4 511355 4.4
KRNLU.US Kernel Group Holdings Inc 20210216 0 10.48 10.55 10.38 10.38 147700 10.38 down down correct
KRNT.US Kornit Digital Ltd 20210216 0 97.29 99.6608 95.33 97.49 287508 97.49 up up correct
KRNY.US Kearny Financial Corp 20210216 0 10.87 11 10.75 10.77 312056 10.4389 down down correct
KRON.US Kronos Bio Inc 20210216 0 29.91 29.91 28.54 28.82 62509 28.82 down down correct
KROS.US Keros Therapeutics Inc 20210216 0 60.42 61.58 58 60.55 109800 60.55 up up correct
KRTX.US Karuna Therapeutics Inc 20210216 0 121 122.78 118.17 121.51 255500 121.51 up up correct
KRUS.US Kura Sushi USA Inc 20210216 0 25.12 26.69 25.02 26.37 41400 26.37 up down incorrect
KRYS.US Krystal Biotech Inc 20210216 0 70.65 75.86 69.6 72.79 242400 72.79 up down incorrect
KSPN.US Kaspien Holdings Inc 20210216 0 31.1 32.88 30.5 32.88 19649 32.88 up up correct
KTCC.US Key Tronic Corporation 20210216 0 7.85 8.12 7.81 7.84 149033 7.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210216 0 33.93 34.11 32.9 32.97 1515796 32.97 down down correct
KTRA.US Kintara Therapeutics Inc 20210216 0 2.55 2.57 2.23 2.34 1310900 2.34 down down correct
KURA.US Kura Oncology Inc 20210216 0 34.5 34.96 33.46 34 524200 34 down down correct
KVHI.US KVH Industries Inc 20210216 0 14.87 15.29 14.87 15.19 171717 15.19 up down incorrect
KXIN.US Kaixin Auto Holdings 20210216 0 4.3 4.69 3.93 4.49 6850500 4.49 up up correct
KYMR.US Kymera Therapeutics Inc 20210216 0 67 67 60.75 60.75 88600 60.75 down down correct
KZIA.US Kazia Therapeutics Limited 20210216 0 10.2 10.46 9.95 10.36 71500 10.36 up up correct
KZR.US Kezar Life Sciences Inc 20210216 0 6.1 6.39 5.98 6.32 147800 6.32 up up correct
LABP.US Landos Biopharma Inc 20210216 0 13.04 13.83 12.8 13.79 304400 13.79 up up correct
LAKE.US Lakeland Industries Inc 20210216 0 40.72 41.78 34.863 37.01 812959 37.01 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210216 0 86.12 86.58 84.9 85.94 291620 82.8001 down down correct
LANC.US Lancaster Colony Corporation 20210216 0 185.42 185.745 178.98 180.19 132684 177.0371 down down correct
LAND.US Gladstone Land Corporation 20210216 0 18.98 18.98 18.12 18.55 454076 18.2003 down down correct
LANDM.US Gladstone Land Corporation 20210216 0 25.74 26 25.74 25.95 20100 24.9263 up up correct
LANDO.US Gladstone Land Corporation 20210216 0 25.45 25.45 25.35 25.36 36700 24.0408 down up incorrect
LARAX.US LARAX 20210216 0 10.83 10.83 10.83 10.83 0 10.2925
LARK.US Landmark Bancorp Inc 20210216 0 24.2952 24.6952 24.2857 24.3238 6414 22.6456 up down incorrect
LASR.US nLIGHT Inc 20210216 0 41.05 43.18 40.232 42.62 648400 42.62 up up correct
LAUR.US Laureate Education Inc 20210216 0 14.59 14.8099 14.43 14.45 319460 8.1255 down down correct
LAWS.US Lawson Products Inc 20210216 0 51.6 51.82 50.78 51.45 8445 51.45 down down correct
LAZR.US Luminar Technologies Inc 20210216 0 38.8 40.15 35.16 35.53 9899500 35.53 down up incorrect
LAZY.US Lazydays Holdings Inc 20210216 0 20.74 24 20.56 23.26 384600 23.26 up down incorrect
LBAI.US Lakeland Bancorp Inc 20210216 0 15.23 15.27 14.92 14.96 149241 14.6248 down down correct
LBC.US Luther Burbank Corporation 20210216 0 10.415 10.415 10.06 10.22 43827 9.9937 down down correct
LBRDA.US Liberty Broadband Corporation 20210216 0 146.67 147.65 145.88 147.65 92783 147.65 up up correct
LBRDK.US Liberty Broadband Corporation 20210216 0 148.83 150.85 148.775 150.39 695567 150.39 up up correct
LBRDP.US Liberty Broadband Corporation 20210216 0 28.46 28.46 28.12 28.15 8500 26.4241 down down correct
LBTYA.US Liberty Global plc 20210216 0 25.1 26.58 25.1 26.25 3241564 26.25 up up correct
LBTYB.US Liberty Global plc 20210216 0 26 26.07 26 26.07 3100 26.07 up down incorrect
LBTYK.US Liberty Global plc 20210216 0 24.89 26.255 24.88 25.87 3746750 25.87 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210216 0 10.52 10.62 10.42 10.46 26200 10.46 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210216 0 11.14 11.14 11.14 11.14 203 11.14
LCAPW.US Lionheart Acquisition Corporation II 20210216 0 1.59 1.6 1.5 1.5599 64748 1.5599 down down correct
LCID.US Lucid Group Inc. Common Stock 20210216 0 38.27 55 36.52 52.7 96883351 52.7 up up correct
LCNB.US LCNB Corp 20210216 0 16.8 16.85 16.5101 16.8 56879 16.094
LCRDX.US LCRDX 20210216 0 10.84 10.84 10.84 10.84 0 10.2473
LCRUX.US LCRUX 20210216 0 10.84 10.84 10.84 10.84 0 10.3001
LCUT.US Lifetime Brands Inc 20210216 0 14.42 14.42 13.29 13.48 42431 13.3697 down down correct
LCY.US Landcadia Holdings III Inc 20210216 0 11 11 10.6 10.8 1328300 10.8 down down correct
LE.US Lands' End Inc 20210216 0 31.38 31.93 30.2 31.06 104578 31.06 down down correct
LECO.US Lincoln Electric Holdings Inc 20210216 0 117.03 117.7249 114.79 116.57 262051 114.7355 down down correct
LEDS.US SemiLEDs Corporation 20210216 0 6.18 6.79 6 6.68 558200 6.68 up down incorrect
LEE.US Lee Enterprises Incorporated 20210216 0 2.22 2.32 2.18 2.32 753953 23.2 up up correct
LEGH.US Legacy Housing Corporation 20210216 0 15.78 15.78 15.375 15.65 31100 15.65 down down correct
LEGN.US Legend Biotech Corporation 20210216 0 25.3 25.788 24.89 25.45 287700 25.45 up up correct
LEGOU.US Legato Merger Corp 20210216 0 10.6 10.68 10.58 10.6 267400 10.6
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210216 0 59.55 59.55 59.55 59.55 0 43.0298
LESL.US Leslie's Inc 20210216 0 26.72 26.95 24.2 24.47 4316500 24.47 down up incorrect
LEVL.US Level One Bancorp Inc 20210216 0 23 23.165 22.2749 22.98 28675 22.8012 down down correct
LEVLP.US Level One Bancorp Inc 20210216 0 26.96 26.96 26.2 26.2 1900 24.8768 down up incorrect
LEXX.US Lexaria Bioscience Corp 20210216 0 7.08 7.645 7.02 7.21 256000 7.21 up up correct
LEXXW.US Lexaria Bioscience Corp 20210216 0 2.65 2.8 2.5 2.5 23296 2.5 down up incorrect
LFMD.US LifeMD Inc 20210216 0 31.7376 32.3999 27.8601 30.15 1162044 30.15 down down correct
LFTR.US Lefteris Acquisition Corp 20210216 0 11.01 11.045 10.83 10.88 385700 10.88 down down correct
LFTRU.US Lefteris Acquisition Corp 20210216 0 11.5 11.81 11.5 11.56 58700 11.56 up up correct
LFTRW.US Lefteris Acquisition Corp 20210216 0 2.34 2.45 2.15 2.23 135000 2.23 down down correct
LFUS.US Littelfuse Inc 20210216 0 275 279.5 274.71 276.92 88622 274.9429 up up correct
LFVN.US LifeVantage Corporation 20210216 0 9.4 9.41 9.13 9.16 79700 9.16 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210216 0 10.55 10.59 10.425 10.44 628700 10.44 down up incorrect
LGHL.US Lion Group Holding Ltd 20210216 0 4.76 4.95 4.23 4.55 5237000 4.55 down down correct
LGHLW.US Lion Financial Group Limited 20210216 0 0.6798 0.6798 0.57 0.59 377173 0.59 down down correct
LGIH.US LGI Homes Inc 20210216 0 120.86 120.86 114.5 114.98 234339 114.98 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210216 0 180.2233 180.2233 155.43 161.05 851197 161.05 down down correct
LGO.US Largo Resources Ltd 20210216 0 1.4681 1.55 1.39 1.46 1356328 14.6 down up incorrect
LGVN.US Longeveron Inc 20210216 0 7.7 7.9 7.48 7.51 268403 7.51 down down correct
LHCG.US LHC Group Inc 20210216 0 206.07 207 201.68 201.77 101979 201.77 down down correct
LHDX.US Lucira Health Inc 20210216 0 34.21 34.9 33.45 34.28 220400 34.28 up up correct
LI.US Li Auto Inc 20210216 0 31.92 32.15 29.98 30.4 14570490 30.4 down up incorrect
LIDR.US Aeye Inc 20210216 0 13.85 13.98 13.45 13.54 571900 13.54 down down correct
LIDRW.US AEye Inc 20210216 0 3.2 3.3 3.11 3.27 120500 3.27 up down incorrect
LIFE.US aTyr Pharma Inc 20210216 0 6.15 6.38 5.87 6.16 1862200 6.16 up up correct
LILA.US Liberty Latin America Ltd 20210216 0 11.65 12.24 11.6 11.93 423600 11.93 up up correct
LILAK.US Liberty Latin America Ltd 20210216 0 11.41 11.75 11.41 11.62 844200 11.62 up up correct
LILM.US Lilium NV 20210216 0 13.84 14.09 13.06 13.2 993100 13.2 down up incorrect
LILMW.US Lilium Equity Warrants 20210216 0 3.68 3.88 3.6 3.61 164000 3.61 down down correct
LINC.US Lincoln Educational Services Corporation 20210216 0 6.27 6.27 5.93 6 163000 6 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210216 0 18.84 19.45 18.49 19.31 179204 19.31 up up correct
LINK.US Interlink Electronics Inc 20210216 0 14 16.33 13.96 15.1 21064 15.1 up up correct
LIQT.US LiqTech International Inc 20210216 0 11.67 11.81 11.03 11.26 111700 11.26 down down correct
LITE.US Lumentum Holdings Inc 20210216 0 95.22 95.91 94.11 94.23 1197100 94.23 down down correct
LIVE.US Live Ventures Incorporated 20210216 0 30.2 36 30.2 33.86 124000 33.86 up up correct
LIVN.US LivaNova PLC 20210216 0 71.34 72.093 70.16 71 472500 71 down down correct
LIVX.US LiveXLive Media Inc 20210216 0 4.895 5.14 4.75 4.86 1355300 4.86 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210216 0 3.66 3.75 3.5 3.75 40100 3.75 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210216 0 1.2 1.21 1 1 4300 1 down up incorrect
LIZI.US Lizhi Inc 20210216 0 15.6 15.66 13.22 13.37 2992000 13.37 down down correct
LJAQU.US LightJump Acquisition Corporation 20210216 0 10.54 10.54 10.45 10.46 27800 10.46 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210216 0 6.71 6.77 6.3 6.42 359426 6.42 down down correct
LK.US Luckin Coffee Inc 20210216 0 0.095 0.095 0.085 0.095 582000 0.095
LKCO.US Luokung Technology Corp 20210216 0 2.28 3.86 1.94 3 154648800 3 up down incorrect
LKFN.US Lakeland Financial Corporation 20210216 0 65.07 65.133 64.15 64.45 107372 63.3706 down down correct
LKQ.US LKQ Corporation 20210216 0 37.214 37.93 37.17 37.46 1977522 37.2972 up down incorrect
LLL.US JX Luxventure Ltd 20210216 0 4.93 5.2223 4.82 5.13 353838 5.13 up up correct
LLNW.US Limelight Networks Inc 20210216 0 3.98 4 3.62 3.88 13868800 3.88 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210216 0 14 14.1 13.37 13.48 354800 13.48 down up incorrect
LMAOU.US LMF Acquisition Opportunities Inc 20210216 0 10.45 10.5 10.45 10.49 157700 10.49 up up correct
LMAT.US LeMaitre Vascular Inc 20210216 0 49.51 49.9 48.24 48.57 73977 48.1514 down down correct
LMB.US Limbach Holdings Inc 20210216 0 12.54 12.6 11.95 12.24 245300 12.24 down down correct
LMFA.US LM Funding America Inc 20210216 0 2.03 2.05 1.89 1.92 3576100 9.6 down down correct
LMNL.US Liminal BioSciences Inc 20210216 0 5.97 6.34 5.86 5.95 614000 5.95 down down correct
LMNR.US Limoneira Company 20210216 0 16.09 16.44 16.04 16.34 21946 16.0456 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20210216 0 24 24.8 23.14 23.3 112200 23.3 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210216 0 12.31 12.36 12.09 12.3 45926 11.7816 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210216 0 26.1 26.135 25.87 25.89 14410 24.6175 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210216 0 25.29 25.3 25.13 25.13 4020 23.7124 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210216 0 25.42 25.43 25.2785 25.35 4946 23.8959 down down correct
LMST.US Limestone Bancorp Inc 20210216 0 14.45 14.63 14.23 14.45 8400 14.45
LNDC.US Landec Corporation 20210216 0 12.07 12.1927 11.82 12.05 185840 12.05 down up incorrect
LNSR.US LENSAR Inc 20210216 0 8.85 8.94 8.62 8.62 60900 8.62 down down correct
LNT.US Alliant Energy Corporation 20210216 0 48.55 48.67 47.74 47.82 1128303 46.8162 down down correct
LNTH.US Lantheus Holdings Inc 20210216 0 20.1 20.25 19.37 19.7 468700 19.7 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210216 0 5.32 5.4636 5.32 5.42 10049 5.0227 up up correct
LOB.US Live Oak Bancshares Inc 20210216 0 46.86 48.38 46.43 47.81 269497 47.7347 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210216 0 19.93 19.93 18.7 19.03 288881 19.03 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20210216 0 9.04 9.19 8.84 9.04 167200 9.04
LOGI.US Logitech International S.A 20210216 0 120.045 120.24 117.78 118.31 708044 117.1453 down down correct
LOOP.US Loop Industries Inc 20210216 0 11.97 12.297 11.6 11.73 267600 11.73 down down correct
LOPE.US Grand Canyon Education Inc 20210216 0 107 107.51 104.59 105.12 610259 105.12 down down correct
LORL.US Loral Space & Communications Inc 20210216 0 42.5 42.81 41.02 41.86 231751 41.86 down down correct
LOTZ.US CarLotz Inc 20210216 0 9.5 9.93 9.11 9.67 7733700 9.67 up down incorrect
LOTZW.US CarLotz Inc 20210216 0 2.59 2.65 2.37 2.5 278195 2.5 down down correct
LOVE.US The Lovesac Company 20210216 0 56.45 61.72 56.345 59.11 663100 59.11 up up correct
LPCN.US Lipocine Inc 20210216 0 1.98 1.99 1.8919 1.98 2663195 1.98
LPLA.US LPL Financial Holdings Inc 20210216 0 131.33 133.5 130.57 133.06 422390 132.1807 up up correct
LPRO.US Open Lending Corporation 20210216 0 42.99 43 39.37 40.26 924300 40.26 down down correct
LPSN.US LivePerson Inc 20210216 0 70.72 71.95 68.1398 69.06 481078 69.06 down down correct
LPTH.US LightPath Technologies Inc 20210216 0 4.31 4.7 4.22 4.3 1455600 4.3 down down correct
LPTX.US Leap Therapeutics Inc 20210216 0 2.86 2.92 2.728 2.83 597100 2.83 down down correct
LQDA.US Liquidia Corporation 20210216 0 3.4 3.6 3.29 3.6 1370700 3.6 up up correct
LQDT.US Liquidity Services Inc 20210216 0 17.25 18.05 17.0878 18.005 507788 18.005 up up correct
LRCX.US Lam Research Corporation 20210216 0 590 603.5996 587 591.79 1451965 586.4464 up down incorrect
LRFC.US Logan Ridge Finance Corp 20210216 0 16.25 16.295 16.0133 16.24 7871 16.24 down down correct
LRMR.US Larimar Therapeutics Inc 20210216 0 19.09 19.49 18.38 18.79 80872 18.79 down down correct
LSBK.US Lake Shore Bancorp Inc 20210216 0 15.4999 15.4999 15.4999 15.4999 332 14.9587
LSCC.US Lattice Semiconductor Corporation 20210216 0 49.45 50.05 48.38 48.63 1729052 48.63 down down correct
LSEA.US Landsea Homes Corporation 20210216 0 8.85 9.04 8.76 8.85 109200 8.85
LSEAW.US Landsea Homes Corporation 20210216 0 0.2601 0.2749 0.2601 0.2605 292497 0.2605 up up correct
LSTR.US Landstar System Inc 20210216 0 154.79 155.35 153.21 153.86 254156 153.2164 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20210216 0 43.6 43.915 42.955 43.33 299600 43.33 down down correct
LSXMB.US The Liberty SiriusXM Group 20210216 0 44.17 44.17 44.17 44.17 0 44.17
LSXMK.US The Liberty SiriusXM Group 20210216 0 43.3 43.345 42.43 42.8 908000 42.8 down up incorrect
LTAFX.US Altst Strgs Fd A 20210216 0 5.74 5.74 5.74 5.74 0 5.6472
LTBR.US Lightbridge Corporation 20210216 0 9.19 10.73 9.03 9.72 627800 9.72 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210216 0 5.49 5.49 5.49 5.49 0 5.3921
LTCH.US Latch Inc 20210216 0 16.73 17.3 16.61 17.28 987098 17.28 up up correct
LTCHW.US Latch Inc 20210216 0 4.35 4.63 4.35 4.479 117900 4.479 up up correct
LTIFX.US LTIFX 20210216 0 5.78 5.78 5.78 5.78 0 5.78
LTRN.US Lantern Pharma Inc 20210216 0 18.52 18.745 17.65 18.02 177800 18.02 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210216 0 5.35 5.49 5.265 5.32 450535 5.32 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210216 0 29.5 29.5 29.5 29.5 400 29.5
LTRX.US Lantronix Inc 20210216 0 4.81 5.14 4.75 5.12 449200 5.12 up up correct
LULU.US Lululemon Athletica Inc 20210216 0 344.19 345 339.23 339.85 862037 339.85 down down correct
LUMO.US Lumos Pharma Inc 20210216 0 18.18 19.08 17.8 17.86 44700 17.86 down down correct
LUNA.US Luna Innovations Incorporated 20210216 0 12.05 12.25 11.82 12.04 173300 12.04 down down correct
LUNG.US Pulmonx Corporation 20210216 0 59.73 59.73 58.26 58.56 49300 58.56 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210216 0 12.64 12.89 11.98 12.5 479700 12.5 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210216 0 14.09 14.175 13.25 13.73 64400 13.73 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210216 0 4 4.0132 3.45 3.73 165717 3.73 down down correct
LVO.US LiveOne Inc 20210216 0 4.895 5.14 4.75 4.86 1357000 4.86 down down correct
LVOX.US LiveVox Holding Inc 20210216 0 10.18 10.25 10.18 10.22 168200 10.22 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210216 0 12.76 12.76 12.76 12.76 423 12.76
LWAY.US Lifeway Foods Inc 20210216 0 6.95 7.14 6.76 6.77 28600 6.77 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210216 0 1.74 1.89 1.72 1.72 170300 1.72 down down correct
LX.US LexinFintech Holdings Ltd 20210216 0 13.71 14.47 13.02 14.45 3969915 14.45 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210216 0 8.96 8.96 8.135 8.48 3000 8.48 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210216 0 8.06 8.19 7.47 7.87 2540300 7.87 down down correct
LYFT.US Lyft Inc 20210216 0 58.15 58.92 57.38 58.455 7241200 58.455 up up correct
LYL.US Dragon Victory International Limited 20210216 0 2.65 3.44 2.6 3.35 1565000 3.35 up up correct
LYRA.US Lyra Therapeutics Inc 20210216 0 14.61 15.33 14 14.77 407100 14.77 up up correct
LYTS.US LSI Industries Inc 20210216 0 9.6 9.69 9.2938 9.65 90104 9.477 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210216 0 7.97 8.19 7.51 7.79 135900 7.79 down down correct
MACU.US Mallard Acquisition Corp 20210216 0 10.4 10.4 10.21 10.33 3700 10.33 down down correct
MACUU.US Mallard Acquisition Corp 20210216 0 11.45 11.45 11.45 11.45 0 11.45
MACUW.US Mallard Acquisition Corp 20210216 0 0.85 0.85 0.8 0.8 53241 0.8 down down correct
MANH.US Manhattan Associates Inc 20210216 0 139.74 140.88 135.44 136.14 436044 136.14 down down correct
MANT.US ManTech International Corporation 20210216 0 85.2 85.495 83.15 83.26 99673 81.649 down down correct
MAPS.US WM Technology Inc 20210216 0 27.43 27.67 26.3 27.59 1189400 27.59 up up correct
MAPSW.US WM Technology Inc 20210216 0 11.33 14 11.33 13.91 380260 13.91 up up correct
MAR.US Marriott International Inc 20210216 0 130.01 131.09 128.58 130.4 2443775 130.4 up up correct
MARA.US Marathon Digital Holdings Inc 20210216 0 41.96 45.26 41.25 43.56 28835900 43.56 up up correct
MARK.US Remark Holdings Inc 20210216 0 4.22 4.32 3.89 3.91 5271300 3.91 down down correct
MARPS.US Marine Petroleum Trust 20210216 0 6.13 6.557 6.13 6.26 100624 5.9711 up up correct
MASI.US Masimo Corporation 20210216 0 278.31 278.33 268.5 273.52 221985 273.52 down down correct
MASS.US 908 Devices Inc 20210216 0 74.04 76.49 73.69 75 207900 75 up up correct
MAT.US Mattel Inc 20210216 0 19 19.215 18.62 18.65 3076185 18.65 down down correct
MATW.US Matthews International Corporation 20210216 0 33.69 33.92 33.5 33.57 80923 33.188 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210216 0 50 50.6 47.57 48.03 349100 48.03 down up incorrect
MAYS.US J.W. Mays Inc 20210216 0 28 28 28 28 0 28
MBCN.US Middlefield Banc Corp 20210216 0 22.4 23.7 22.1 23.15 26736 22.4889 up up correct
MBII.US Marrone Bio Innovations Inc 20210216 0 2.76 2.85 2.73 2.79 1279500 2.79 up up correct
MBIN.US Merchants Bancorp 20210216 0 31.58 32.95 31.52 32.74 87802 32.456 up up correct
MBINO.US Merchants Bancorp 20210216 0 25.5 25.74 25.2 25.24 30900 23.8464 down down correct
MBINP.US Merchants Bancorp 20210216 0 26.83 26.9 26.83 26.83 3400 25.1719
MBIO.US Mustang Bio Inc 20210216 0 4.46 4.46 4.08 4.1 3153800 4.1 down up incorrect
MBNKP.US Medallion Bank 20210216 0 23.94 24.25 23.826 24 5600 22.234 up up correct
MBOT.US Microbot Medical Inc 20210216 0 9.59 10.69 9.43 10.53 368900 10.53 up up correct
MBRX.US Moleculin Biotech Inc 20210216 0 5.355 5.447 5.22 5.26 1772996 5.26 down up incorrect
MBUU.US Malibu Boats Inc 20210216 0 77 78.98 76.43 77.1 202374 77.1 up up correct
MBWM.US Mercantile Bank Corporation 20210216 0 29.36 29.69 29.1 29.41 46908 28.342 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210216 0 10.51 10.524 10.5 10.5 1600 10.5 down down correct
MCBC.US Macatawa Bank Corporation 20210216 0 8.69 8.71 8.55 8.65 152706 8.4193 down down correct
MCBS.US MetroCity Bankshares Inc 20210216 0 14.85 14.85 14.59 14.59 13900 14.4989 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210216 0 11.47 11.47 11.47 11.47 0 10.8547
MCFE.US McAfee Corp 20210216 0 20.69 20.69 19.101 19.59 617300 16.5279 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210216 0 27.3 27.46 26.6 26.67 151100 26.67 down down correct
MCHP.US Microchip Technology Incorporated 20210216 0 160.81 162.8746 159.8358 162.24 4353760 80.2199 up up correct
MCHX.US Marchex Inc 20210216 0 3.34 3.38 3.1 3.27 108000 3.27 down down correct
MCMJ.US Merida Merger Corp. I 20210216 0 10.7 10.7 10.615 10.7 98200 10.7
MCMJW.US Merida Merger Corp. I 20210216 0 2.3 2.3 2.1 2.3 33266 2.3
MCRB.US Seres Therapeutics Inc 20210216 0 26.545 27.52 24.66 24.91 1142315 24.91 down down correct
MCRI.US Monarch Casino & Resort Inc 20210216 0 57.14 59.35 57.02 58.5 206359 58.5 up up correct
MDB.US MongoDB Inc 20210216 0 424.09 425.78 403.97 408.21 460500 408.21 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210216 0 122.23 123.05 118.17 120.41 185900 120.41 down down correct
MDGS.US Medigus Ltd 20210216 0 3.65 3.75 3.423 3.54 4929900 3.54 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210216 0 1 1.15 0.98 1 71227 1
MDIA.US MediaCo Holding Inc 20210216 0 3.82 3.89 3.22 3.76 270300 3.76 down down correct
MDJH.US MDJM Ltd 20210216 0 4.72 5.15 4.69 5.05 84500 5.05 up up correct
MDLZ.US Mondelez International Inc 20210216 0 55.15 55.28 54.7 54.88 7615240 53.712 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20210216 0 3.98 4.18 3.89 4.15 299200 4.15 up up correct
MDRR.US Medalist Diversified REIT Inc 20210216 0 2.63 2.69 2.52 2.69 360645 2.6046 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20210216 0 20.1 20.24 19.98 20.24 900 19.0055 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210216 0 17.29 17.45 16.92 17.085 2263892 17.085 down down correct
MDVL.US Medavail Holdings Inc 20210216 0 14.5 14.63 14 14.25 161000 14.25 down down correct
MDWD.US MediWound Ltd 20210216 0 5.65 5.93 5.47 5.93 95451 5.93 up up correct
MDWT.US Midwest Holding Inc 20210216 0 54.794 54.794 52 53.25 3700 53.25 down down correct
MDXG.US MiMedx Group Inc 20210216 0 9.93 9.95 9.6101 9.64 232935 9.64 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210216 0 14.65 14.75 14.25 14.75 2397689 14.75 up up correct
MEDP.US Medpace Holdings Inc 20210216 0 171.05 177.12 159.65 163.68 382800 163.68 down down correct
MEDS.US TRxADE HEALTH Inc 20210216 0 7.2 7.4 7.07 7.34 72600 7.34 up up correct
MEIP.US MEI Pharma Inc 20210216 0 4.28 4.29 3.88 3.94 1342700 3.94 down up incorrect
MELI.US MercadoLibre Inc 20210216 0 1958.5 2006.71 1925.42 1939.87 379835 1939.87 down up incorrect
MEOH.US Methanex Corporation 20210216 0 38.89 39.125 36.62 37.07 454134 36.7622 down up incorrect
MERC.US Mercer International Inc 20210216 0 13.9554 14 13.3 13.58 350259 13.2979 down up incorrect
MESA.US Mesa Air Group Inc 20210216 0 10.1 10.81 10.1 10.6 2234200 10.6 up up correct
MESO.US Mesoblast Limited 20210216 0 10.67 10.67 10.18 10.18 470500 10.18 down down correct
METC.US Ramaco Resources Inc 20210216 0 3.98 4.55 3.9 4.37 513500 4.37 up up correct
METX.US Meten EdtechX Education Group Ltd 20210216 0 3.03 3.08 2.85 2.9 2025800 2.9 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210216 0 0.5989 0.6852 0.55 0.5901 7962 0.5901 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20210216 0 6.5 8.42 6.43 8.4 1635500 8.4 up up correct
MFIN.US Medallion Financial Corp 20210216 0 6.85 6.85 6.56 6.73 49916 6.73 down down correct
MGEE.US MGE Energy Inc 20210216 0 64.99 65.85 64.25 64.74 80571 63.4181 down down correct
MGI.US MoneyGram International Inc 20210216 0 9.35 9.74 9.14 9.42 1802500 9.42 up up correct
MGIC.US Magic Software Enterprises Ltd 20210216 0 17.8 18.09 17.5 17.73 74430 17.3069 down down correct
MGLN.US Magellan Health Inc 20210216 0 93.85 93.87 93.41 93.68 119306 93.68 down down correct
MGNI.US Magnite Inc 20210216 0 62.455 62.8 55.9199 56.51 4119197 56.51 down down correct
MGNX.US MacroGenics Inc 20210216 0 20.43 20.505 19.51 19.82 1467700 19.82 down down correct
MGPI.US MGP Ingredients Inc 20210216 0 69.53 69.8 66.77 67.58 139041 67.1009 down up incorrect
MGRC.US McGrath RentCorp 20210216 0 80.84 80.84 78.82 79 106763 77.6949 down down correct
MGTA.US Magenta Therapeutics Inc 20210216 0 10.24 10.6 9.64 10.01 329600 10.01 down up incorrect
MGTX.US MeiraGTx Holdings plc 20210216 0 15.8 16.05 15.24 15.83 276200 15.83 up up correct
MGYR.US Magyar Bancorp Inc 20210216 0 10.51 10.6 10.51 10.6 771 8.5904 up up correct
MHLD.US Maiden Holdings Ltd 20210216 0 2.89 2.89 2.73 2.82 358600 2.82 down down correct
MICT.US MICT Inc 20210216 0 2.339 2.72 2.13 2.58 115746200 2.58 up up correct
MIDD.US The Middleby Corporation 20210216 0 136.33 136.91 133.68 134.98 401027 134.98 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210216 0 0.7 0.76 0.64 0.735 161547 0.735 up up correct
MILE.US Metromile Inc 20210216 0 17.9 19.865 17.7 19.74 3523400 19.74 up down incorrect
MILEW.US Metromile Inc 20210216 0 4.95 6.51 4.95 6.45 560159 6.45 up up correct
MIME.US Mimecast Limited 20210216 0 43.67 43.83 42.2 42.25 688100 42.25 down up incorrect
MIND.US MIND Technology Inc 20210216 0 2.6 2.74 2.56 2.67 352300 2.67 up down incorrect
MINDP.US MIND Technology Inc 20210216 0 22.73 23.1381 22.7 23 6014 21.5044 up up correct
MINM.US Minim Inc. Common Stock 20210216 0 3.36 3.5 3.13 3.5 7400 3.5 up up correct
MIR.US WT 20210216 0 3.76 3.88 3.53 3.6999 256181 3.6999 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210216 0 21.36 21.713 20.945 21.07 163900 21.07 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210216 0 8.27 8.45 7.92 8.39 84400 8.39 up down incorrect
MITK.US Mitek Systems Inc 20210216 0 16.82 16.95 16.38 16.5 585400 16.5 down down correct
MITO.US Stealth BioTherapeutics Corp 20210216 0 2.1 2.18 2 2.15 951700 2.15 up up correct
MKD.US Molecular Data Inc 20210216 0 2.065 2.23 1.875 1.89 13844400 1.89 down down correct
MKSI.US MKS Instruments Inc 20210216 0 171.37 172.97 167.14 172.2 659460 171.5182 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210216 0 11.01 11.03 10.98 11.005 61386 11.005 down down correct
MKTX.US MarketAxess Holdings Inc 20210216 0 556.58 556.58 532.21 537.52 271146 535.1096 down down correct
MKTY.US Mechanical Technology Incorporated 20210216 0 9.51 12.08 9.5 11.49 515100 11.49 up up correct
MLAB.US Mesa Laboratories Inc 20210216 0 286.7 287.13 274.47 274.67 74399 274.0329 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210216 0 10.15 10.21 10.13 10.161 79500 10.161 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210216 0 11 11 10.94 10.96 67800 10.96 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20210216 0 1.74 1.75 1.6 1.6109 89163 1.6109 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210216 0 18 18.46 17.92 18.44 2005297 18.44 up down incorrect
MLHR.US Herman Miller Inc 20210216 0 38.64 38.64 37.51 37.7 243787 37.2122 down down correct
MLKN.US MillerKnoll Inc 20210216 0 38.64 38.64 37.51 37.7 243787 37.0459 down down correct
MLVF.US Malvern Bancorp Inc 20210216 0 16.15 16.42 16.15 16.42 1400 16.42 up up correct
MMAT.US Meta Materials Inc 20210216 0 8.42 9.66 7.8 8.58 129950400 8.58 up up correct
MMLP.US Martin Midstream Partners L.P 20210216 0 2.659 2.78 2.51 2.72 461843 2.705 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210216 0 1.99 2.05 1.87 1.99 100200 1.99
MMSI.US Merit Medical Systems Inc 20210216 0 60.85 61.14 59.955 60.47 167607 60.47 down down correct
MMYT.US MakeMyTrip Limited 20210216 0 30.34 30.7 29.43 29.95 716510 29.95 down down correct
MNDO.US MIND C.T.I. Ltd 20210216 0 2.95 3.11 2.93 3.03 361784 2.7807 up up correct
MNDT.US Mandiant Inc. 20210216 0 21.68 21.74 20.67 21.07 4720974 21.07 down up incorrect
MNKD.US MannKind Corporation 20210216 0 5.46 5.51 5.19 5.48 3563300 5.48 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210216 0 4.2 4.3 4.007 4.19 4268508 4.19 down down correct
MNOV.US MediciNova Inc 20210216 0 6.21 6.29 5.91 6.07 184100 6.07 down down correct
MNPR.US Monopar Therapeutics Inc 20210216 0 10.11 10.55 9.5 9.67 200800 9.67 down down correct
MNRO.US Monro Inc 20210216 0 62.87 64.84 62.53 64.29 225997 63.2481 up up correct
MNSB.US MainStreet Bancshares Inc 20210216 0 19.02 19.53 18.66 18.66 20000 18.66 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20210216 0 26.3 26.36 26.3 26.36 1200 24.5839 up up correct
MNST.US Monster Beverage Corporation 20210216 0 91.73 92.77 91.57 92.18 1836155 92.18 up up correct
MNTK.US Montauk Renewables Inc 20210216 0 13.25 13.81 13 13.71 196700 13.71 up up correct
MNTS.US Momentus Inc 20210216 0 25 25.5988 24.3 24.84 527643 24.84 down up incorrect
MNTSW.US Momentus Inc 20210216 0 11 11.1301 10.21 10.32 82440 10.32 down down correct
MNTV.US Momentive Global Inc 20210216 0 24.26 24.26 21.66 21.99 2638800 21.99 down down correct
MNTX.US Manitex International Inc 20210216 0 7.45 7.63 7.15 7.49 15200 7.49 up up correct
MODV.US ModivCare Inc 20210216 0 179.39 181.16 171.63 171.63 62700 171.63 down down correct
MOFG.US MidWestOne Financial Group Inc 20210216 0 27.96 28.16 27.6 27.97 39276 27.1476 up up correct
MOGO.US Mogo Inc 20210216 0 9.35 9.792 8.885 9.19 2334300 9.19 down down correct
MOHO.US ECMOHO Limited 20210216 0 3.04 3.08 2.965 3.03 46400 3.03 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210216 0 26.75 27.15 26.3 27 84073 27 up down incorrect
MOMO.US Momo Inc 20210216 0 20.81 20.99 19.775 20.08 10268370 19.2666 down up incorrect
MONCU.US Monument Circle Acquisition Corp 20210216 0 10.364 10.45 10.35 10.39 9600 10.39 up up correct
MOR.US MorphoSys AG 20210216 0 28.97 29.01 28.57 28.74 42500 28.74 down down correct
MORF.US Morphic Holding Inc 20210216 0 37.09 37.875 35.83 36 75400 36 down down correct
MORN.US Morningstar Inc 20210216 0 255.75 255.75 250.4259 252.61 290954 251.6707 down down correct
MOSY.US MoSys Inc 20210216 0 6.0367 6.29 5.5 6.26 1168653 6.26 up up correct
MOTN.US Motion Acquisition Corp 20210216 0 10.49 10.7 10.4 10.45 69100 10.45 down up incorrect
MOTNU.US Motion Acquisition Corp 20210216 0 10.803 10.89 10.8 10.88 4600 10.88 up up correct
MOTNW.US Motion Acquisition Corp 20210216 0 1.77 1.77 1.62 1.62 14821 1.62 down down correct
MOTS.US Motus GI Holdings Inc 20210216 0 1.73 1.84 1.7 1.78 4533200 1.78 up up correct
MOXC.US Moxian Inc 20210216 0 2.39 2.74 2.39 2.69 401600 2.69 up up correct
MPAA.US Motorcar Parts of America Inc 20210216 0 21.41 21.57 20.62 20.66 93600 20.66 down down correct
MPB.US Mid Penn Bancorp Inc 20210216 0 23.9 24.15 23.46 23.81 15001 23.3087 down down correct
MPWR.US Monolithic Power Systems Inc 20210216 0 387.74 398.89 386.35 387.96 492485 385.7177 up up correct
MRAM.US Everspin Technologies Inc 20210216 0 7.04 7.189 6.55 6.98 430100 6.98 down down correct
MRBK.US Meridian Corporation 20210216 0 23 24.475 22.968 23.81 30587 22.5345 up up correct
MRCC.US Monroe Capital Corporation 20210216 0 9.25 9.25 9.17 9.22 57801 8.4077 down down correct
MRCY.US Mercury Systems Inc 20210216 0 75.7 75.73 72.24 72.51 324781 72.51 down down correct
MREO.US Mereo BioPharma Group plc 20210216 0 3.5 3.75 3.37 3.48 7997400 3.48 down down correct
MRIN.US Marin Software Incorporated 20210216 0 2.58 3.2 2.53 2.83 9562900 2.83 up up correct
MRKR.US Marker Therapeutics Inc 20210216 0 3 3.16 2.98 3.05 437200 3.05 up down incorrect
MRLN.US Marlin Business Services Corp 20210216 0 14.675 14.675 13.6 13.92 44095 13.665 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210216 0 13.72 13.74 13.5 13.5 4000 13.5 down down correct
MRNA.US Moderna Inc 20210216 0 182.41 184.18 173.5088 178.53 6917541 178.53 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210216 0 15.4 15.5 14.56 14.6 234286 14.6 down down correct
MRSN.US Mersana Therapeutics Inc 20210216 0 22.75 22.97 21.98 22.09 693200 22.09 down up incorrect
MRTN.US Marten Transport Ltd 20210216 0 17.27 17.27 16.49 16.54 407351 15.9006 down down correct
MRTX.US Mirati Therapeutics Inc 20210216 0 210.29 210.91 201.14 201.94 372500 201.94 down down correct
MRUS.US Merus N.V 20210216 0 25.28 25.28 23.63 24.43 255300 24.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210216 0 35.13 36.46 34.62 36.21 731400 36.21 up up correct
MRVL.US Marvell Technology Inc 20210216 0 54.5 54.56 52.58 52.94 7841826 52.7712 down down correct
MSBI.US Midland States Bancorp Inc 20210216 0 20.8 21.42 20.75 21.29 71989 20.6176 up up correct
MSEX.US Middlesex Water Company 20210216 0 79.95 79.95 77.23 77.79 65361 77.099 down down correct
MSFDX.US Mlt Strgy Grwt A 20210216 0 12.02 12.02 12.02 12.02 0 11.3752
MSFIX.US The Multi 20210216 0 12.27 12.27 12.27 12.27 0 11.6114
MSFT.US Microsoft Corporation 20210216 0 245.03 246.13 242.92 243.7 26728490 241.6742 down down correct
MSFYX.US The Multi 20210216 0 11.65 11.65 11.65 11.65 0 11.0251
MSGM.US Motorsport Games Inc 20210216 0 30.5 30.64 29.68 29.83 22200 29.83 down down correct
MSTR.US MicroStrategy Incorporated 20210216 0 1070.84 1082.568 954.23 955 1501720 955 down down correct
MSVB.US Mid 20210216 0 16.25 16.25 16.25 16.25 331 16.1136
MTAC.US MedTech Acquisition Corporation 20210216 0 10.5 11.18 10.4 10.59 654700 10.59 up up correct
MTACU.US MedTech Acquisition Corporation 20210216 0 11.17 11.429 11.09 11.26 83000 11.26 up up correct
MTACW.US MedTech Acquisition Corporation 20210216 0 2.45 3.35 2.45 2.632 29400 2.632 up up correct
MTBC.US CareCloud Inc 20210216 0 10.92 11.33 10.82 10.95 277703 10.95 up down incorrect
MTBCP.US CareCloud Inc 20210216 0 27.19 27.21 27.0023 27.21 49618 24.9287 up up correct
MTC.US Mmtec Inc 20210216 0 3.05 4.1 2.94 3.67 5867200 3.67 up up correct
MTCH.US Match Group Inc 20210216 0 170.65 171.1 164.46 164.86 1958296 164.86 down down correct
MTCR.US Metacrine Inc 20210216 0 10.8 11 10.6 11 64500 11 up down incorrect
MTEM.US Molecular Templates Inc 20210216 0 14.19 14.19 13.3 13.67 241900 13.67 down down correct
MTEX.US Mannatech Incorporated 20210216 0 18.1808 18.1808 18.1808 18.1808 901 17.0195
MTLS.US Materialise NV 20210216 0 78.116 87.4 70.69 70.74 671725 70.74 down down correct
MTP.US Midatech Pharma plc 20210216 0 2.9 2.97 2.82 2.88 564400 2.88 down down correct
MTRX.US Matrix Service Company 20210216 0 12.98 13.15 12.77 13.04 161083 13.04 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210216 0 67.83 69.29 67.37 67.69 443609 67.69 down down correct
MTTR.US Matterport Inc 20210216 0 18.82 19.2 17.16 17.6 5234500 17.6 down down correct
MTTRW.US Matterport Inc 20210216 0 6.13 6.19 5.31 5.49 737001 5.49 down down correct
MU.US Micron Technology Inc 20210216 0 89.22 89.22 87.05 87.74 10312768 87.5242 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210216 0 10.3 10.3 10.26 10.28 68200 10.28 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210216 0 10.765 10.83 10.68 10.7 42500 10.7 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210216 0 1.18 1.2 1.14 1.16 472300 1.16 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210216 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210216 0 14.15 14.65 13.68 14.06 282400 14.06 down down correct
MVBF.US MVB Financial Corp 20210216 0 24.01 24.07 23.66 23.79 20365 23.4808 down up incorrect
MVIS.US MicroVision Inc 20210216 0 19.95 24.18 19.55 23.72 26015200 23.72 up up correct
MVST.US Microvast Holdings Inc 20210216 0 20.01 20.66 19.7 20.29 2627300 20.29 up up correct
MYFW.US First Western Financial Inc 20210216 0 18.5 18.72 18.28 18.5 21900 18.5
MYGN.US Myriad Genetics Inc 20210216 0 30.68 30.68 28.95 30.02 562889 30.02 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210216 0 4.19 5.24 4 4.82 11061580 9.64 up up correct
MYPS.US Playstudios Inc 20210216 0 10.94 10.94 10.52 10.58 637200 10.58 down down correct
MYPSW.US MYPSW 20210216 0 2.7 2.7 2.54 2.59 219900 2.59 down down correct
MYRG.US MYR Group Inc 20210216 0 58.11 58.5 57.095 58.11 101944 58.11
MYSZ.US My Size Inc 20210216 0 1.73 1.87 1.72 1.85 729800 1.85 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210216 0 10.52 10.61 10.5 10.55 164606 10.55 up up correct
NAII.US Natural Alternatives International Inc 20210216 0 17.47 17.49 16.55 17.23 48600 17.23 down up incorrect
NAKD.US Naked Brand Group Limited 20210216 0 1.4 1.41 1.25 1.29 5608158 19.35 down down correct
NAOV.US NanoVibronix Inc 20210216 0 1.48 1.48 1.4 1.45 1705600 1.45 down down correct
NARI.US Inari Medical Inc 20210216 0 118.34 119.16 115.34 116.78 237700 116.78 down down correct
NATH.US Nathan's Famous Inc 20210216 0 60.25 60.25 58.8 58.8 12840 57.5435 down down correct
NATI.US National Instruments Corporation 20210216 0 46.54 47.01 46.18 46.53 678886 45.6438 down down correct
NATR.US Nature's Sunshine Products Inc 20210216 0 17.99 17.99 17.61 17.98 53822 17.0282 down down correct
NAUT.US Nautilus Biotechnology Inc 20210216 0 20 20.25 17.06 17.35 455967 17.35 down down correct
NAVI.US Navient Corporation 20210216 0 12.36 12.54 12.3 12.47 1157775 12.0239 up up correct
NBEV.US NewAge Inc 20210216 0 4.02 4.02 3.44 3.52 6005600 3.52 down down correct
NBIX.US Neurocrine Biosciences Inc 20210216 0 113.44 115.4 110.81 112.41 717372 112.41 down down correct
NBN.US Northeast Bank 20210216 0 28.1 28.26 27.45 27.74 16661 27.7141 down down correct
NBRV.US Nabriva Therapeutics plc 20210216 0 3.18 3.19 3.0298 3.16 1614523 3.16 down down correct
NBSE.US NeuBase Therapeutics Inc 20210216 0 12.01 12.12 11.55 12.04 199440 12.04 up up correct
NBTB.US NBT Bancorp Inc 20210216 0 35.345 35.92 35.345 35.59 101100 34.5503 up up correct
NBTX.US Nanobiotix S.A 20210216 0 17.62 18 17.6 18 5700 18 up down incorrect
NCBS.US Nicolet Bankshares Inc 20210216 0 73.61 74.65 73.16 74.23 27200 74.23 up up correct
NCMI.US National CineMedia Inc 20210216 0 4.2 4.32 4.16 4.17 481101 3.9499 down down correct
NCNA.US NuCana plc 20210216 0 6 6.11 5.85 5.93 266000 5.93 down down correct
NCNO.US nCino Inc 20210216 0 81.44 86.48 80.5 83.93 1817000 83.93 up up correct
NCSM.US NCS Multistage Holdings Inc 20210216 0 37 38.377 37 37.69 900 37.69 up up correct
NCTY.US The9 Limited 20210216 0 44.66 59.5 44.57 56.5 2588600 56.5 up up correct
NDAQ.US Nasdaq Inc 20210216 0 143.049 144.19 141.39 143.99 849898 142.2674 up up correct
NDLS.US Noodles & Company 20210216 0 9.9 10 9.56 9.75 280816 9.75 down down correct
NDRA.US ENDRA Life Sciences Inc 20210216 0 2.69 2.99 2.53 2.62 4731200 2.62 down up incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210216 0 0.5698 0.65 0.5 0.5669 70780 0.5669 down up incorrect
NDSN.US Nordson Corporation 20210216 0 189.81 189.91 185.84 186.24 223391 184.7035 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210216 0 14.59 14.8 14.59 14.8 6738 10.9063 up down incorrect
NEE.US PQ 20210216 0 53.87 53.87 52.75 52.75 38586 50.3776 down down correct
NEGG.US Newegg Commerce Inc 20210216 0 9.66 10.88 9.5 10.74 1595000 10.74 up down incorrect
NEO.US NeoGenomics Inc 20210216 0 61.57 61.57 58.27 59.27 619947 59.27 down down correct
NEOG.US Neogen Corporation 20210216 0 89.32 89.32 85.45 86.52 177724 43.26 down down correct
NEON.US Neonode Inc 20210216 0 9.5 10.01 9.21 9.78 208200 9.78 up up correct
NEPH.US Nephros Inc 20210216 0 8.93 8.94 8.5 8.66 11400 8.66 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210216 0 2.12 2.18 1.88 1.94 25350800 1.94 down down correct
NERV.US Minerva Neurosciences Inc 20210216 0 3.53 3.56 3.45 3.48 523900 3.48 down down correct
NESR.US National Energy Services Reunited Corp 20210216 0 12.49 12.49 11.69 11.88 149000 11.88 down up incorrect
NESRW.US NESRW 20210216 0 2.28 2.28 2.07 2.0899 8701 2.0899 down down correct
NETE.US Net Element Inc 20210216 0 14.15 14.65 13.68 14.06 280500 14.06 down down correct
NEWT.US Newtek Business Services Corp 20210216 0 21.8 22.13 21.67 21.74 106289 19.5856 down down correct
NEXI.US NexImmune Inc 20210216 0 23.39 24.5 21.62 23.31 389300 23.31 down down correct
NEXT.US NextDecade Corporation 20210216 0 2.41 2.479 2.41 2.44 296000 2.44 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210216 0 13.65 13.67 13.47 13.49 138692 13.1862 down down correct
NFE.US New Fortress Energy Inc 20210216 0 55 56.76 54.73 55.6 473379 54.9509 up down incorrect
NFLX.US Netflix Inc 20210216 0 557.286 563.63 552.73 557.28 2624097 557.28 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210216 0 29.26 29.46 28.528 28.8 281500 28.8 down down correct
NGMS.US NeoGames S.A 20210216 0 29.81 29.81 28.02 28.31 60000 28.31 down down correct
NH.US NantHealth Inc 20210216 0 4.99 5 4.55 4.74 597800 4.74 down down correct
NHTC.US Natural Health Trends Corp 20210216 0 7.7 8.18 7.64 8.18 109498 7.3828 up up correct
NICE.US NICE Ltd 20210216 0 277 278.55 272.05 272.81 341400 272.81 down up incorrect
NICHX.US NICHX 20210216 0 26.87 26.87 26.87 26.87 0 26.0715
NICK.US Nicholas Financial Inc 20210216 0 10.75 10.86 10.69 10.74 18751 10.74 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210216 0 20.89 21.25 19.44 19.52 62500 19.52 down down correct
NIU.US Niu Technologies 20210216 0 50.88 53.38 48.6 49.43 1781100 49.43 down down correct
NK.US NantKwest Inc 20210216 0 30.92 34.7 29.87 33.48 2237400 33.48 up up correct
NKLA.US Nikola Corporation 20210216 0 22.06 23.08 21.85 21.94 8649900 21.94 down down correct
NKSH.US National Bankshares Inc 20210216 0 33.5 33.58 32.8 32.94 20561 31.6834 down down correct
NKTR.US Nektar Therapeutics 20210216 0 22.64 22.8 22.01 22.46 1380200 22.46 down down correct
NKTX.US Nkarta Inc 20210216 0 53.4 57.647 51.69 55.63 186400 55.63 up up correct
NLOK.US NortonLifeLock Inc 20210216 0 21.5 21.54 21.1038 21.39 3561434 20.9595 down down correct
NLSP.US NLS Pharmaceutics AG 20210216 0 3.65 3.7 3.35 3.42 464091 3.42 down down correct
NLSPW.US NLS Pharmaceutics AG 20210216 0 0.82 1 0.82 0.9999 8662 0.9999 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210216 0 12.54 12.97 12.3 12.86 176500 12.86 up up correct
NMFC.US New Mountain Finance Corporation 20210216 0 12.35 12.43 12.28 12.33 589705 11.2703 down down correct
NMIH.US NMI Holdings Inc 20210216 0 22.56 23.55 22.51 23.4 958525 23.4 up up correct
NMMC.US North Mountain Merger Corp 20210216 0 10.97 11 10.58 10.62 22800 10.62 down down correct
NMMCU.US North Mountain Merger Corp 20210216 0 11.16 11.16 11.16 11.16 0 11.16
NMMCW.US North Mountain Merger Corp 20210216 0 1.8 1.8 1.77 1.77 12230 1.77 down up incorrect
NMRD.US Nemaura Medical Inc 20210216 0 7.76 8.14 7.3 8.04 226300 8.04 up up correct
NMRK.US Newmark Group Inc 20210216 0 8.7 8.76 8.53 8.65 570658 8.6231 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20210216 0 3.67 3.75 3.39 3.57 194300 3.57 down down correct
NMTR.US 9 Meters Biopharma Inc 20210216 0 1.99 2.26 1.98 2.16 10557100 2.16 up up correct
NNBR.US NN Inc 20210216 0 7.16 7.35 6.9747 7.2 172328 7.2 up up correct
NNDM.US Nano Dimension Ltd 20210216 0 14.51 15.15 14 14.53 68743600 14.53 up up correct
NNOX.US Nano 20210216 0 68.1 68.497 59.6 60.5 3063400 60.5 down down correct
NOAC.US Natural Order Acquisition Corp 20210216 0 11.25 11.55 11.05 11.35 117400 11.35 up up correct
NOACU.US Natural Order Acquisition Corp 20210216 0 13.07 13.15 12.92 13.14 123700 13.14 up up correct
NOACW.US Natural Order Acquisition Corp 20210216 0 2 2 1.8 1.86 182400 1.86 down down correct
NODK.US NI Holdings Inc 20210216 0 17.8 17.9 17.66 17.66 8000 17.66 down down correct
NOTV.US Inotiv Inc 20210216 0 16.33 16.94 16.32 16.85 145408 16.85 up up correct
NOVN.US Novan Inc 20210216 0 2.5 2.59 2.25 2.25 2116431 22.5 down down correct
NOVT.US Novanta Inc 20210216 0 144.44 146.16 143.245 143.84 98917 143.84 down up incorrect
NPA.US New Providence Acquisition Corp 20210216 0 19.829 21.72 19.421 20.53 1689700 20.53 up down incorrect
NRACU.US Noble Rock Acquisition Corporation 20210216 0 10.48 10.53 10.35 10.4 91800 10.4 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210216 0 5.65 5.79 5.55 5.66 300000 5.66 up down incorrect
NRC.US National Research Corporation 20210216 0 50.06 50.06 47.16 47.28 34778 46.7771 down down correct
NRIM.US Northrim BanCorp Inc 20210216 0 35.905 36.04 35.32 35.48 28385 34.2864 down down correct
NRIX.US Nurix Therapeutics Inc 20210216 0 38.88 40.13 36.958 39.93 565800 39.93 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210216 0 16.54 16.54 16.54 16.54 0 15.4862
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210216 0 16.71 16.71 16.71 16.71 0 15.7563
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210216 0 16.7 16.7 16.7 16.7 0 15.6161
NRXP.US NRx Pharmaceuticals Inc 20210216 0 42 42 35.96 37.79 38800 37.79 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210216 0 8.32 8.82 7.54 7.775 74111 7.775 down down correct
NSIT.US Insight Enterprises Inc 20210216 0 85.2 88.3 82.69 84.24 239397 84.24 down down correct
NSPR.US InspireMD Inc 20210216 0 19.95 20.25 18.15 18.75 1165453 18.75 down down correct
NSSC.US Napco Security Technologies Inc 20210216 0 31.8 31.99 31.06 31.13 74100 31.13 down down correct
NSTG.US NanoString Technologies Inc 20210216 0 85 86.42 77.76 78.64 434770 78.64 down down correct
NSYS.US Nortech Systems Incorporated 20210216 0 8.26 8.26 8.02 8.02 2800 8.02 down up incorrect
NTAP.US NetApp Inc 20210216 0 69.89 70.07 68.8 68.85 1418877 67.6099 down down correct
NTCT.US NetScout Systems Inc 20210216 0 31.6 31.91 30.54 30.85 420695 30.85 down up incorrect
NTES.US NetEase Inc 20210216 0 128.53 129.55 125.36 126.98 2738843 125.9854 down down correct
NTGR.US NETGEAR Inc 20210216 0 43.44 43.95 42.81 43.03 346075 43.03 down down correct
NTIC.US Northern Technologies International Corporation 20210216 0 15.74 16.9765 15.44 16.1 93831 15.9063 up up correct
NTLA.US Intellia Therapeutics Inc 20210216 0 68.46 70.419 67.69 68.15 1269600 68.15 down down correct
NTNX.US Nutanix Inc 20210216 0 34.81 34.81 33.83 34.62 1118100 34.62 down down correct
NTRA.US Natera Inc 20210216 0 124.567 125.73 119.16 119.86 778100 119.86 down down correct
NTRB.US Nutriband Inc. Common Stock 20210216 0 29 31 29 31 1959 31 up up correct
NTRS.US Northern Trust Corporation 20210216 0 98.96 99.98 98.64 98.92 933813 96.4904 down up incorrect
NTRSO.US Northern Trust Corporation 20210216 0 26.89 26.89 26.54 26.54 30500 25.4104 down up incorrect
NTUS.US Natus Medical Incorporated 20210216 0 26.03 26.74 25.95 26.21 142674 26.21 up up correct
NTWK.US NetSol Technologies Inc 20210216 0 5.05 5.29 4.7 5.21 268000 5.21 up up correct
NUAN.US Nuance Communications Inc 20210216 0 49.9 49.91 48.53 49 2457283 49 down down correct
NURO.US NeuroMetrix Inc 20210216 0 4.8 4.99 4.75 4.9 266700 4.9 up up correct
NUVA.US NuVasive Inc 20210216 0 58.14 58.88 57.3 57.69 537315 57.69 down up incorrect
NUWE.US Nuwellis Inc 20210216 0 9.5 9.9355 9.311 9.69 130172 9.69 up up correct
NUZE.US NuZee Inc 20210216 0 8 8.15 8 8.01 34800 8.01 up up correct
NVAX.US Novavax Inc 20210216 0 290.5 297 260 262.7 4452071 262.7 down down correct
NVCN.US Neovasc Inc 20210216 0 2.4 2.54 2.22 2.26 31164200 2.26 down down correct
NVCR.US NovoCure Limited 20210216 0 192.66 192.9 182.355 185.31 349300 185.31 down down correct
NVDA.US NVIDIA Corporation 20210216 0 602.57 614.9 598 613.21 8048988 153.1687 up down incorrect
NVEC.US NVE Corporation 20210216 0 67.94 70.8273 67.0781 69 78615 66.2044 up up correct
NVEE.US NV5 Global Inc 20210216 0 100.23 103.969 98.51 103.12 93904 103.12 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210216 0 60.325 60.325 58 58.662 1900 58.662 down down correct
NVFY.US Nova LifeStyle Inc 20210216 0 3.22 3.55 3.22 3.48 88152 3.48 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210216 0 1.71 2 1.62 1.78 16163600 1.78 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210216 0 83.59 85.75 83.59 84.46 98915 84.46 up up correct
NVNO.US enVVeno Medical Corp 20210216 0 7.65 8.44 7.62 8.39 2810500 8.39 up up correct
NVNOW.US enVVeno Medical Corporation 20210216 0 0.475 0.478 0.4 0.454 89500 0.454 down down correct
NVOS.US Novo Integrated Sciences Inc 20210216 0 3.41 3.71 3.41 3.5 5469 3.5 up up correct
NWBI.US Northwest Bancshares Inc 20210216 0 13.75 13.86 13.5544 13.75 543739 13.1658
NWE.US NorthWestern Corporation 20210216 0 56.89 57.2572 56.32 56.9 213244 54.6307 up up correct
NWFL.US Norwood Financial Corp 20210216 0 24.3 24.3 23.5 23.745 28991 23.032 down up incorrect
NWL.US Newell Brands Inc 20210216 0 24.26 24.36 23.74 23.79 5590269 22.9261 down down correct
NWLI.US National Western Life Group Inc 20210216 0 203.23 203.75 200 200 4850 199.6738 down down correct
NWPX.US Northwest Pipe Company 20210216 0 32.59 32.59 31.16 32.24 24400 32.24 down up incorrect
NWS.US News Corporation 20210216 0 23.46 23.49 23.13 23.2 916952 22.9983 down down correct
NWSA.US News Corporation 20210216 0 23.61 23.86 23.4425 23.79 4886024 23.5906 up up correct
NXGN.US NextGen Healthcare Inc 20210216 0 19.94 19.94 18.98 19.19 265288 19.19 down down correct
NXPI.US NXP Semiconductors N.V 20210216 0 199.46 200.19 193.685 195.43 2177964 193.3015 down down correct
NXST.US Nexstar Media Group Inc 20210216 0 129.02 129.61 126.9861 127.36 332365 125.6405 down down correct
NXTC.US NextCure Inc 20210216 0 13.44 14.025 13.24 13.81 189700 13.81 up up correct
NXTD.US Nxt 20210216 0 2.13 2.1801 1.93 1.95 19117498 19.5 down up incorrect
NXTP.US Nextplay Technologies Inc 20210216 0 2.85 3.49 2.85 3.37 2033700 3.37 up up correct
NYMT.US New York Mortgage Trust Inc 20210216 0 3.995 4.08 3.995 4.06 3595220 3.6975 up up correct
NYMTM.US New York Mortgage Trust Inc 20210216 0 24.05 24.24 23.92 24.19 23464 22.3905 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20210216 0 24 24.3 23.91 24.13 99751 22.3144 up up correct
NYMTP.US New York Mortgage Trust Inc 20210216 0 24.15 24.45 24.15 24.45 3727 23.0725 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210216 0 3.17 3.5 3.15 3.39 451400 3.39 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210216 0 24.15 24.58 24 24 13898 24 down down correct
OAS.US Oasis Petroleum Inc 20210216 0 50.57 51.76 50 51.18 168267 48.4014 up up correct
OBAS.US Optibase Ltd 20210216 0 11.44 11.44 11.3 11.3 1400 11.3 down down correct
OBCI.US Ocean Bio 20210216 0 12.2 12.466 11.6 11.97 71860 11.8368 down up incorrect
OBLG.US Oblong Inc 20210216 0 5.25 5.58 5.22 5.37 542200 5.37 up up correct
OBNK.US Origin Bancorp Inc 20210216 0 33.27 33.69 33.1096 33.53 56381 33.2276 up up correct
OBSV.US ObsEva SA 20210216 0 4.07 4.088 3.872 3.98 2709900 3.98 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210216 0 28.44 28.5 28.44 28.5 600 27.8147 up up correct
OCAXU.US OCA Acquisition Corp 20210216 0 10.42 10.49 10.4 10.466 9600 10.466 up up correct
OCC.US Optical Cable Corporation 20210216 0 3.95 4.39 3.88 4.25 131500 4.25 up up correct
OCCI.US OFS Credit Company Inc 20210216 0 13.75 13.79 13.7 13.76 55116 11.8269 up up correct
OCCIP.US OFS Credit Company Inc 20210216 0 25.13 25.16 25.13 25.16 1274 23.7742 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210216 0 17.97 17.99 17.57 17.64 1079200 17.64 down up incorrect
OCFC.US OceanFirst Financial Corp 20210216 0 20.83 20.83 20.4 20.75 383118 20.2626 down down correct
OCFCP.US OceanFirst Financial Corp 20210216 0 27.02 27.55 27.02 27.45 3500 26.1978 up up correct
OCG.US Oriental Culture Holding LTD 20210216 0 5.68 6.58 5.52 6.34 3039600 6.34 up up correct
OCGN.US Ocugen Inc 20210216 0 11.32 11.97 10.63 10.96 26685600 10.96 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210216 0 6.27 6.27 6.13 6.21 624310 5.7362 down down correct
OCUL.US Ocular Therapeutix Inc 20210216 0 20.07 20.97 19.25 19.27 2608444 19.27 down down correct
OCUP.US Ocuphire Pharma Inc 20210216 0 11.5 11.9 11.45 11.65 57106 11.65 up up correct
OCX.US OncoCyte Corporation 20210216 0 6.07 6.53 5.85 6.5 1847600 6.5 up up correct
ODFL.US Old Dominion Freight Line Inc 20210216 0 213.06 213.06 209.29 210.19 466661 209.5825 down down correct
ODP.US The ODP Corporation 20210216 0 44.25 44.88 43.51 43.97 298731 43.97 down down correct
ODT.US Odonate Therapeutics Inc 20210216 0 25.08 25.365 23.51 23.99 210800 23.99 down down correct
OEG.US Orbital Energy Group Inc 20210216 0 9 10.14 8.7 9.86 11556000 9.86 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210216 0 10.46 10.5 10.41 10.47 24500 10.47 up up correct
OESX.US Orion Energy Systems Inc 20210216 0 9.97 10.15 9.47 9.64 622700 9.64 down down correct
OFED.US Oconee Federal Financial Corp 20210216 0 22.64 22.64 22.64 22.64 487 22.3446
OFIX.US Orthofix Medical Inc 20210216 0 43.52 43.86 42.92 43.21 60700 43.21 down down correct
OFLX.US Omega Flex Inc 20210216 0 149.35 150.52 148 148.55 10208 147.3111 down up incorrect
OFS.US OFS Capital Corporation 20210216 0 7.79 7.79 7.6 7.68 22165 7.014 down down correct
OFSSG.US OFS Capital Corporation 20210216 0 25.4 25.44 25.4 25.42 2000 24.2713 up up correct
OFSSI.US OFSSI 20210216 0 25.35 25.35 25.05 25.05 9800 23.9691 down down correct
OGI.US OrganiGram Holdings Inc 20210216 0 4.06 4.25 3.85 4.18 35980000 4.18 up up correct
OIIM.US O2Micro International Limited 20210216 0 9.35 9.55 9.07 9.15 575100 9.15 down down correct
OKTA.US Okta Inc 20210216 0 292.235 292.5 281.33 285.07 815600 285.07 down down correct
OLB.US The OLB Group Inc 20210216 0 8.5 8.51 7.5 7.51 383436 7.51 down up incorrect
OLED.US Universal Display Corporation 20210216 0 242.75 250.82 242.51 248.68 354611 247.6614 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210216 0 93.69 95.09 93.18 94.84 755100 94.84 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210216 0 48.05 50.65 46.87 48.55 60700 48.55 up up correct
OM.US Outset Medical Inc 20210216 0 58.87 59.4 54.54 54.93 118700 54.93 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210216 0 48.57 49.31 47.59 47.91 44851 46.0949 down down correct
OMCL.US Omnicell Inc 20210216 0 133.09 134.98 130.7216 132.95 295229 132.95 down down correct
OMEG.US Omega Alpha SPAC 20210216 0 10.46 10.68 10.46 10.52 31500 10.52 up down incorrect
OMER.US Omeros Corporation 20210216 0 22.25 22.35 21.75 21.95 345061 21.95 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210216 0 8.55 8.58 7.62 7.84 122600 7.84 down down correct
OMP.US Oasis Midstream Partners LP 20210216 0 16.75 17 16.08 16.23 205076 14.7223 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210216 0 8.8 10 8 9 11700 9 up up correct
ON.US ON Semiconductor Corporation 20210216 0 42 42.33 41.465 41.85 5127537 41.85 down down correct
ONB.US Old National Bancorp 20210216 0 18.04 18.4 17.92 18.03 624771 17.476 down down correct
ONCR.US Oncorus Inc 20210216 0 17.97 18.29 17.35 17.44 272000 17.44 down up incorrect
ONCS.US OncoSec Medical Incorporated 20210216 0 7 7.16 6.85 7.04 186900 7.04 up up correct
ONCT.US Oncternal Therapeutics Inc 20210216 0 7.88 8.33 7.75 8.26 1554400 8.26 up up correct
ONCY.US Oncolytics Biotech Inc 20210216 0 2.74 3.02 2.69 3.01 1496100 3.01 up down incorrect
ONDS.US Ondas Holdings Inc 20210216 0 13.41 16 13.34 15.4 1236300 15.4 up up correct
ONEM.US 1Life Healthcare Inc 20210216 0 59.41 59.82 57.27 58.19 1025300 58.19 down up incorrect
ONEW.US OneWater Marine Inc 20210216 0 35.7 35.97 34.714 35.3 99900 33.8137 down down correct
ONTX.US Onconova Therapeutics Inc 20210216 0 1.215 1.28 1.17 1.22 3510775 18.3 up down incorrect
ONVO.US Organovo Holdings Inc 20210216 0 20.32 20.44 16.98 17.17 589800 17.17 down up incorrect
OPBK.US OP Bancorp 20210216 0 9.41 9.5 9.23 9.37 53506 9.1524 down down correct
OPCH.US Option Care Health Inc 20210216 0 19.26 19.9 19.14 19.82 1148200 19.82 up up correct
OPEN.US Opendoor Technologies Inc 20210216 0 35.707 35.74 31.81 32.75 10909200 32.75 down down correct
OPGN.US OpGen Inc 20210216 0 3.21 3.25 3 3.08 3338200 3.08 down down correct
OPHC.US OptimumBank Holdings Inc 20210216 0 3.94 4.03 3.83 3.99 58000 3.99 up up correct
OPI.US Office Properties Income Trust 20210216 0 25.36 25.68 25.24 25.27 185371 24.3113 down down correct
OPINL.US Office Properties Income Trust 20210216 0 26.32 26.37 26.13 26.29 5100 25.1525 down up incorrect
OPK.US OPKO Health Inc 20210216 0 5.66 5.79 5.49 5.66 6262200 5.66
OPNT.US Opiant Pharmaceuticals Inc 20210216 0 14.29 14.31 13.84 14.31 22400 14.31 up down incorrect
OPOF.US Old Point Financial Corporation 20210216 0 18.63 19.0302 18.5 18.6 2292 18.1899 down down correct
OPRA.US Opera Limited 20210216 0 12.9 13.93 12.14 12.33 574900 12.33 down down correct
OPRT.US Oportun Financial Corporation 20210216 0 17.15 17.52 16.6 16.89 52000 16.89 down down correct
OPRX.US OptimizeRx Corporation 20210216 0 62 63.98 55.06 59.34 718543 59.34 down down correct
OPT.US Opthea Limited 20210216 0 11.67 11.67 10.825 11.35 12073 11.35 down down correct
OPTN.US OptiNose Inc 20210216 0 4.61 4.75 4.55 4.56 565300 4.56 down down correct
ORGN.US Origin Materials Inc 20210216 0 13.21 14 12.76 14 14574176 14 up up correct
ORGO.US Organogenesis Holdings Inc 20210216 0 12.86 13.68 12.7 13.68 1061300 13.68 up up correct
ORGS.US Orgenesis Inc 20210216 0 7.15 7.98 6.99 7 514200 7 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210216 0 33.13 34.45 31.78 32.69 124800 32.69 down up incorrect
ORLY.US O'Reilly Automotive Inc 20210216 0 432.84 443.64 432.84 442.78 776308 442.78 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210216 0 11.68 11.71 10.8 11.11 663961 11.11 down down correct
ORRF.US Orrstown Financial Services Inc 20210216 0 19.03 19.22 18.41 18.51 19111 18.0767 down down correct
ORTX.US Orchard Therapeutics plc 20210216 0 8.44 8.55 7.21 7.85 5171200 7.85 down down correct
OSAT.US Orbsat Corp Common Stock 20210216 0 3.075 3.75 3.075 3.75 94 18.75 up up correct
OSBC.US Old Second Bancorp Inc 20210216 0 11.37 11.5 11.32 11.33 59385 11.1974 down down correct
OSIS.US OSI Systems Inc 20210216 0 94.37 94.87 93.85 94.87 63900 94.87 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210216 0 4.61 4.64 4.42 4.45 681800 4.45 down down correct
OSPN.US OneSpan Inc 20210216 0 25.9 25.95 25.2015 25.81 163030 25.81 down down correct
OSS.US One Stop Systems Inc 20210216 0 6.528 7.879 6.51 7.24 1538400 7.24 up up correct
OSTK.US Overstock.com Inc 20210216 0 109.01 112.2952 103.66 104.47 1835192 104.47 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210216 0 10.35 10.4 10.31 10.314 430300 10.314 down down correct
OSUR.US OraSure Technologies Inc 20210216 0 14.23 14.46 13.3 13.6 758582 13.6 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20210216 0 8.98 9.649 8.91 9.46 555400 9.46 up down incorrect
OTEL.US Otelco Inc 20210216 0 11.53 11.59 11.53 11.55 1200 11.55 up up correct
OTEX.US Open Text Corporation 20210216 0 47.93 48.07 47.08 47.24 792872 46.4233 down down correct
OTIC.US Otonomy Inc 20210216 0 5.29 5.35 4.88 5.19 1710200 5.19 down down correct
OTLK.US Outlook Therapeutics Inc 20210216 0 2.59 2.75 2.38 2.75 5835300 2.75 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210216 0 1.01 1.47 1 1.3548 397447 1.3548 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210216 0 11.28 11.48 11.245 11.37 1199200 11.37 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210216 0 2.48 2.48 2.35 2.43 352635 2.43 down down correct
OTRA.US OTR Acquisition Corp 20210216 0 10.4 10.47 10.33 10.35 26300 10.35 down up incorrect
OTRAU.US OTR Acquisition Corp 20210216 0 10.9 10.94 10.9 10.9 47400 10.9
OTRAW.US OTR Acquisition Corp 20210216 0 1.35 1.42 1.3 1.35 11720 1.35
OTRK.US Ontrak Inc 20210216 0 87.17 87.83 79.23 80.81 304506 80.81 down down correct
OTRKP.US Ontrak Inc 20210216 0 24.95 25.05 24.89 25 59500 22.9227 up up correct
OTTR.US Otter Tail Corporation 20210216 0 42.09 42.09 40.75 41.19 189885 40.3161 down up incorrect
OVBC.US Ohio Valley Banc Corp 20210216 0 23.44 23.44 23.0875 23.4 8930 22.8159 down down correct
OVID.US Ovid Therapeutics Inc 20210216 0 3.48 3.97 3.33 3.75 5320700 3.75 up up correct
OVLY.US Oak Valley Bancorp 20210216 0 16.6699 16.6699 15.75 16 31767 15.8676 down down correct
OWSCX.US OWSCX 20210216 0 20.91 20.91 20.91 20.91 0 20.3233
OXBR.US Oxbridge Re Holdings Limited 20210216 0 3.68 4.02 3.53 3.83 1312833 3.83 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210216 0 0.24 0.2424 0.2067 0.2281 42457 0.2281 down down correct
OXLC.US Oxford Lane Capital Corp 20210216 0 6.5 6.55 6.4 6.47 817175 5.891 down down correct
OXLCM.US Oxford Lane Capital Corp 20210216 0 25 25.0835 25 25.06 1648 23.7029 up up correct
OXLCP.US Oxford Lane Capital Corp 20210216 0 24.24 24.24 23.875 23.89 42200 22.6814 down down correct
OXSQ.US Oxford Square Capital Corp 20210216 0 3.94 4 3.89 3.91 396973 3.6212 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210216 0 25.2 25.22 25.2 25.22 879 23.6457 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210216 0 25.25 25.3 25.15 25.15 3700 24.0205 down up incorrect
OYST.US Oyster Point Pharma Inc 20210216 0 24.98 25.24 23.455 25.13 62900 25.13 up up correct
OZK.US Bank OZK 20210216 0 39.54 40.3459 39.21 40.11 772725 39.2828 up up correct
OZON.US Ozon Holdings PLC 20210216 0 65 65.67 63.26 65.09 1067700 65.09 up up correct
PAA.US Plains All American Pipeline L.P 20210216 0 8.6679 8.7899 8.57 8.68 3412376 8.2205 up up correct
PAAS.US Pan American Silver Corp 20210216 0 32.9 33.68 32.54 32.74 2605269 32.3538 down up incorrect
PACB.US Pacific Biosciences of California Inc 20210216 0 51.11 51.2497 46.355 46.37 5246837 46.37 down up incorrect
PACW.US PacWest Bancorp 20210216 0 35.83 36.89 35.74 36.73 1207354 35.8778 up up correct
PACXU.US Pioneer Merger Corp 20210216 0 10.8 10.9 10.75 10.85 85100 10.85 up up correct
PAE.US PAE Incorporated 20210216 0 8.87 8.955 8.55 8.62 451600 8.62 down down correct
PAEWW.US PAE Incorporated 20210216 0 2.2 2.34 2.2 2.2 700 2.2
PAGP.US Plains GP Holdings L.P 20210216 0 8.8126 8.9277 8.705 8.84 2810218 8.3955 up up correct
PAHC.US Phibro Animal Health Corporation 20210216 0 23.35 23.36 22.4 23.08 122234 22.6223 down up incorrect
PAIC.US Petra Acquisition Inc 20210216 0 10.3 10.46 10.25 10.3 19600 10.3
PAICU.US Petra Acquisition Inc 20210216 0 11.99 11.99 11.99 11.99 0 11.99
PAICW.US Petra Acquisition Inc 20210216 0 1.06 1.1 1.01 1.09 81446 1.09 up up correct
PALT.US Paltalk Inc. Common Stock 20210216 0 2.2 2.35 1.97 2.19 14400 2.19 down down correct
PANA.US Panacea Acquisition Corp. II 20210216 0 9.3 9.86 9.2501 9.75 576812 9.75 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210216 0 3.4 3.9 3.39 3.52 689237 3.4123 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210216 0 398 399.7601 387.5101 393.24 759787 393.24 down down correct
PAQCU.US Provident Acquisition Corp 20210216 0 12 12 11.52 11.52 84300 11.52 down down correct
PASG.US Passage Bio Inc 20210216 0 21.18 22.1 21.16 21.85 524700 21.85 up up correct
PATI.US Patriot Transportation Holding Inc 20210216 0 9.92 10.0899 9.9175 10.0595 5685 7.4933 up up correct
PATK.US Patrick Industries Inc 20210216 0 79.87 79.87 77.48 77.77 189000 76.9934 down up incorrect
PAVM.US PAVmed Inc 20210216 0 3.64 4.77 3.6 4.49 14706700 4.49 up down incorrect
PAVMW.US PAVmed Inc 20210216 0 0.85 1.19 0.74 1.05 246400 1.05 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20210216 0 2.14 3.03 1.99 2.81 603178 2.81 up up correct
PAX.US Patria Investments Limited 20210216 0 22.74 23.28 22.26 22.38 227000 21.4377 down up incorrect
PAYA.US Paya Holdings Inc 20210216 0 13.35 13.55 12.66 12.69 506200 12.69 down down correct
PAYS.US PaySign Inc 20210216 0 5.28 5.32 4.91 5.01 547700 5.01 down down correct
PAYX.US Paychex Inc 20210216 0 89.34 89.61 88.25 88.8 2311103 87.2349 down down correct
PBCT.US People's United Financial Inc 20210216 0 15.34 15.61 15.215 15.57 4417652 15.0815 up up correct
PBCTP.US People's United Financial Inc 20210216 0 28.22 28.89 27.87 28.03 15760 26.6504 down down correct
PBFS.US Pioneer Bancorp Inc 20210216 0 10.775 10.95 10.77 10.79 8800 10.79 up up correct
PBHC.US Pathfinder Bancorp Inc 20210216 0 13.2561 13.55 13.2561 13.4946 2418 13.3172 up up correct
PBIP.US Prudential Bancorp Inc 20210216 0 13.41 13.5 13.2133 13.41 11877 13.1524
PBLA.US Panbela Therapeutics Inc 20210216 0 5.13 5.151 4.82 4.96 216700 4.96 down down correct
PBPB.US Potbelly Corporation 20210216 0 5 5 4.63 4.74 194305 4.74 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210216 0 4.06 4.3 3.849 3.93 247300 3.93 down down correct
PBYI.US Puma Biotechnology Inc 20210216 0 11.93 11.94 11.28 11.71 482000 11.71 down down correct
PCAR.US PACCAR Inc 20210216 0 98.68 98.8764 96.26 97.13 1569541 94.3985 down down correct
PCB.US PCB Bancorp 20210216 0 13.32 14 13.32 13.94 70708 13.6945 up up correct
PCH.US PotlatchDeltic Corporation 20210216 0 54.29 54.57 53 53.66 478657 48.5335 down down correct
PCOM.US Points International Ltd 20210216 0 14.99 15.13 14.83 14.95 8800 14.95 down down correct
PCRX.US Pacira BioSciences Inc 20210216 0 77.67 77.84 73.76 74.31 692252 74.31 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210216 0 8.58 9 7.6 8.08 13600 8.08 down down correct
PCSB.US PCSB Financial Corporation 20210216 0 16.25 16.43 16.0501 16.41 35536 16.2498 up up correct
PCT.US PureCycle Technologies Inc 20210216 0 31.75 31.986 27.42 27.8 497914 27.8 down down correct
PCTI.US PCTEL Inc 20210216 0 8.13 8.3599 8.08 8.1 246383 7.8975 down down correct
PCTY.US Paylocity Holding Corporation 20210216 0 206.49 207.93 199.75 201.08 220359 201.08 down down correct
PCVX.US Vaxcyte Inc 20210216 0 26.52 27.756 26.5 26.98 622600 26.98 up up correct
PCYG.US Park City Group Inc 20210216 0 7.7 7.91 7.33 7.39 94617 7.39 down down correct
PCYO.US Pure Cycle Corporation 20210216 0 11.73 11.98 11.6 11.77 65948 11.77 up up correct
PDCE.US PDC Energy Inc 20210216 0 29.796 30.25 29.13 29.25 910567 28.7161 down down correct
PDCO.US Patterson Companies Inc 20210216 0 33.4 33.63 32.34 32.67 540965 31.8737 down up incorrect
PDD.US Pinduoduo Inc 20210216 0 211.6 212.6 202.41 202.81 8326800 202.81 down down correct
PDEX.US Pro 20210216 0 26.58 26.58 25.5 25.66 41700 25.66 down down correct
PDFS.US PDF Solutions Inc 20210216 0 22.34 23.5 21.98 22.03 216653 22.03 down down correct
PDLB.US PDL Community Bancorp 20210216 0 10.15 10.25 10.14 10.14 11200 10.14 down down correct
PDSB.US PDS Biotechnology Corporation 20210216 0 5.7 5.7 4.92 5.13 1000300 5.13 down down correct
PDSKX.US PDSKX 20210216 0 26.48 26.48 26.48 26.48 0 25.8542
PDSRX.US PDSRX 20210216 0 26.42 26.42 26.42 26.42 0 25.8441
PDSYX.US PDSYX 20210216 0 26.57 26.57 26.57 26.57 0 25.9426
PEBK.US Peoples Bancorp of North Carolina Inc 20210216 0 23.31 24.12 22.36 23.08 54627 22.5065 down down correct
PEBO.US Peoples Bancorp Inc 20210216 0 31.05 31.1388 30.78 30.85 24817 29.8164 down down correct
PEGA.US Pegasystems Inc 20210216 0 147.15 148.7 145.55 146.01 270748 145.8674 down up incorrect
PENN.US Penn National Gaming Inc 20210216 0 119.09 120.55 115.13 115.26 3606529 115.26 down down correct
PEP.US PepsiCo Inc 20210216 0 134.5605 134.81 133.4 134.38 5180052 130.5658 down down correct
PERI.US Perion Network Ltd 20210216 0 23.23 24.79 23.1 23.19 1680281 23.19 down down correct
PESI.US Perma 20210216 0 6.45 6.56 6.45 6.52 31700 6.52 up up correct
PETQ.US PetIQ Inc 20210216 0 36.29 37.22 35.805 36.09 260700 36.09 down down correct
PETS.US PetMed Express Inc 20210216 0 38.21 39.37 36.8 37.88 1082555 36.7442 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210216 0 9.9 10.99 9.9 10.545 2500 10.545 up up correct
PETZ.US TDH Holdings Inc 20210216 0 2.74 3.29 2.51 3.13 2161600 3.13 up up correct
PFALX.US PFALX 20210216 0 9.5 9.5 9.5 9.5 0 9.1612
PFBC.US Preferred Bank 20210216 0 52.45 53.5 51.76 52.86 73339 51.9466 up up correct
PFC.US Premier Financial Corp 20210216 0 28.77 29.54 28.77 29.18 81991 28.4246 up up correct
PFFLX.US PFFLX 20210216 0 9.5 9.5 9.5 9.5 0 9.173
PFG.US Principal Financial Group Inc 20210216 0 54.58 54.859 53.9 54.49 1077187 52.4906 down down correct
PFHD.US Professional Holding Corp 20210216 0 16 16.195 15.51 15.64 21700 15.64 down down correct
PFIE.US Profire Energy Inc 20210216 0 1.23 1.38 1.23 1.37 1071200 1.37 up up correct
PFIN.US P&F Industries Inc 20210216 0 6.2 6.49 6.19 6.36 6700 6.36 up up correct
PFIS.US Peoples Financial Services Corp 20210216 0 38.96 39.95 37.99 39.29 16463 38.0015 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210216 0 9.5 9.5 9.5 9.5 0 8.9546
PFLT.US PennantPark Floating Rate Capital Ltd 20210216 0 11.71 12.05 11.68 11.84 318042 11.0022 up down incorrect
PFMT.US Performant Financial Corporation 20210216 0 1.58 1.74 1.55 1.61 1133800 1.61 up down incorrect
PFSW.US PFSweb Inc 20210216 0 7.55 7.71 7.39 7.62 70200 7.62 up up correct
PFX.US Phenixfin Corporation 20210216 0 31.84 31.84 30.25 30.25 16203 30.25 down up incorrect
PFXNL.US PhenixFIN Corporation 20210216 0 25.14 25.15 25.02 25.02 500 23.5542 down down correct
PGC.US Peapack 20210216 0 26.75 26.75 26.41 26.52 30041 26.4025 down down correct
PGEN.US Precigen Inc 20210216 0 8.4 8.48 7.81 8.07 1229282 8.07 down down correct
PGNY.US Progyny Inc 20210216 0 51.29 51.29 48.7 49.36 467100 49.36 down down correct
PGRWU.US Progress Acquisition Corp 20210216 0 10.39 10.39 10.26 10.3 138800 10.3 down down correct
PHAR.US Pharming Group NV 20210216 0 13.97 14.4 13.8 14.4 8200 14.4 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210216 0 4.8 4.95 4.71 4.87 202700 4.87 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210216 0 44.72 44.916 42.75 42.8 86200 42.8 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210216 0 3.67 3.89 3.56 3.75 22935 3.75 up down incorrect
PHIC.US Population Health Investment Co. Inc 20210216 0 10.52 10.61 10.33 10.41 161800 10.41 down down correct
PHICU.US Population Health Investment Co. Inc 20210216 0 11 11.215 10.88 11 215700 11
PHICW.US Population Health Investment Co. Inc 20210216 0 2.18 2.4 2.032 2.38 64600 2.38 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210216 0 3.53 3.78 3.38 3.7 4951000 3.7 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210216 0 0.551 1.16 0.551 0.6311 156178 0.6311 up up correct
PHUN.US Phunware Inc 20210216 0 2.84 3.039 2.63 2.77 12053200 2.77 down down correct
PHUNW.US Phunware Inc 20210216 0 0.7854 0.83 0.7 0.77 44890 0.77 down down correct
PHVS.US Pharvaris N.V 20210216 0 27.26 28.33 24.26 25.25 231800 25.25 down down correct
PI.US Impinj Inc 20210216 0 69.66 72.48 67.77 71.4 429600 71.4 up up correct
PIIVX.US PIIVX 20210216 0 38.33 38.33 38.33 38.33 0 38.33
PINC.US Premier Inc 20210216 0 35.4 35.4 34.72 34.76 424492 34.012 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210216 0 3.13 3.2999 3.0501 3.24 875425 3.24 up up correct
PIXY.US ShiftPixy Inc 20210216 0 3.89 3.89 3.52 3.63 674400 3.63 down down correct
PKBK.US Parke Bancorp Inc 20210216 0 19.38 19.41 18.72 19.03 41522 18.5976 down down correct
PKOH.US Park 20210216 0 31.01 32.54 30.1598 31.63 32105 31.1989 up up correct
PLAB.US Photronics Inc 20210216 0 13.44 13.44 13 13.07 325731 13.07 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210216 0 37.9748 38.4962 36.71 37.4 796222 37.4 down down correct
PLBC.US Plumas Bancorp 20210216 0 24.12 24.45 23.66 24.24 8290 23.9201 up up correct
PLBY.US PLBY Group Inc 20210216 0 13 16.58 12.5 13.65 2495000 13.65 up up correct
PLCE.US The Children's Place Inc 20210216 0 71.3 72.14 68.4 70.32 884358 70.32 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210216 0 1.29 1.37 1.28 1.35 3330700 1.35 up up correct
PLL.US Piedmont Lithium Inc 20210216 0 58.13 62.71 58.1 60.51 868600 60.51 up down incorrect
PLMR.US Palomar Holdings Inc 20210216 0 111.77 112.48 105.49 105.49 223400 105.49 down down correct
PLPC.US Preformed Line Products Company 20210216 0 67.76 68.12 64.55 65.37 28236 64.5997 down down correct
PLRX.US Pliant Therapeutics Inc 20210216 0 31.86 34.37 31.5 32.9 170475 32.9 up up correct
PLSE.US Pulse Biosciences Inc 20210216 0 41 41 35.28 36.06 239500 36.06 down down correct
PLTK.US Playtika Holding Corp 20210216 0 34.545 34.88 33.06 33.73 1365800 33.73 down down correct
PLUG.US Plug Power Inc 20210216 0 65.01 65.01 55.93 59 32097700 59 down down correct
PLUS.US ePlus inc 20210216 0 96.57 96.955 92.6 93.44 52979 46.72 down down correct
PLXP.US PLx Pharma Inc 20210216 0 9.73 9.922 8.5 8.71 215502 8.71 down down correct
PLXS.US Plexus Corp 20210216 0 82.94 83.59 82.185 82.34 86257 82.34 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210216 0 6.62 7.041 6.62 6.87 4227000 6.87 up up correct
PMAAX.US PMAAX 20210216 0 11.74 11.74 11.74 11.74 0 11.5726
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210216 0 0.019 0.026 0.0189 0.0245 48617 36.7518 up up correct
PMD.US Psychemedics Corporation 20210216 0 7.39 7.6899 7.38 7.56 22305 7.5068 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210216 0 1.78 1.79 1.71 1.74 152300 1.74 down down correct
PMFLX.US PMFLX 20210216 0 11.74 11.74 11.74 11.74 0 11.5323
PMGMU.US Priveterra Acquisition Corp 20210216 0 10.37 10.45 10.31 10.38 112400 10.38 up up correct
PMIFX.US PMIFX 20210216 0 9.75 9.75 9.75 9.75 0 9.1558
PMTS.US CPI Card Group Inc. Common Stock 20210216 0 7 7.822 6.54 7.49 22300 7.49 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210216 0 41.82 41.82 37.75 37.98 67700 37.98 down down correct
PNBK.US Patriot National Bancorp Inc 20210216 0 9.95 10.31 9.95 10.31 400 10.31 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210216 0 77.23 79.21 77.23 78.32 389002 77.8662 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210216 0 27.13 27.25 27.06 27.19 28000 25.9974 up up correct
PNNT.US PennantPark Investment Corporation 20210216 0 5.55 5.82 5.49 5.53 771685 5.1407 down down correct
PNNTG.US PNNTG 20210216 0 25.4 25.4 25.25 25.26 8200 24.2523 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20210216 0 49.86 50.01 47.6 49.04 2800 49.04 down down correct
PNT.US POINT Biopharma Global Inc 20210216 0 16.22 16.22 15.87 16.0536 4275 16.0536 down up incorrect
PNTG.US The Pennant Group Inc 20210216 0 56.49 57.53 54.91 55.86 72800 55.86 down up incorrect
POAI.US Predictive Oncology Inc 20210216 0 1.83 1.85 1.61 1.64 6367100 1.64 down up incorrect
PODD.US Insulet Corporation 20210216 0 291.96 292.21 276.1508 282.22 364935 282.22 down down correct
POLA.US Polar Power Inc 20210216 0 18.25 18.6 16.86 17.38 1636400 17.38 down down correct
POOL.US Pool Corporation 20210216 0 341.2 344.1 330.3032 333.33 563158 331.0852 down up incorrect
POPM.US PopMail.com Inc 20210216 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210216 0 77 79.5 71.65 73.29 681900 73.29 down down correct
POWI.US Power Integrations Inc 20210216 0 92.94 94.385 91.02 91.24 432736 90.7258 down down correct
POWL.US Powell Industries Inc 20210216 0 29.02 29.2922 28.61 28.66 34359 27.9131 down up incorrect
POWRU.US Powered Brands 20210216 0 10.65 10.65 10.52 10.54 25800 10.54 down down correct
POWW.US AMMO Inc 20210216 0 9.9 9.95 8.5 8.96 4156600 8.96 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20210216 0 38.57 38.635 37.96 38.42 365537 37.5265 down down correct
PPBT.US Purple Biotech Ltd 20210216 0 5.96 6.04 5.4 5.84 1554700 5.84 down up incorrect
PPC.US Pilgrim's Pride Corporation 20210216 0 21.8 22 21.27 21.81 1103100 21.81 up up correct
PPD.US PPD Inc 20210216 0 38.04 38.76 37.63 38.04 787800 38.04
PPGHU.US Poema Global Holdings Corp 20210216 0 10.79 10.8 10.66 10.66 89900 10.66 down up incorrect
PPIH.US Perma 20210216 0 6.2 6.3 6.16 6.19 19600 6.19 down down correct
PPSI.US Pioneer Power Solutions Inc 20210216 0 8.18 9.48 8.036 8.5 2528838 8.2888 up down incorrect
PPTA.US Midas Gold Corp. 20210216 0 7.325 7.5 7.24 7.48 45076 7.48 up down incorrect
PRAA.US PRA Group Inc 20210216 0 36.46 36.67 35.96 36.3 186532 36.3 down down correct
PRAX.US Praxis Precision Medicines Inc 20210216 0 52.33 53.54 49.33 50.29 52300 50.29 down down correct
PRCH.US Porch Group Inc 20210216 0 22.14 22.55 21.11 22.36 1982600 22.36 up up correct
PRDEX.US PREDEX Funds 20210216 0 25.32 25.32 25.32 25.32 0 24.5213
PRDO.US Perdoceo Education Corporation 20210216 0 13.48 13.61 12.75 12.78 469100 12.78 down down correct
PRFT.US Perficient Inc 20210216 0 61.49 61.615 60.13 60.63 276547 60.63 down up incorrect
PRFX.US PainReform Ltd 20210216 0 5.75 5.8 5.41 5.5 1163300 5.5 down up incorrect
PRGS.US Progress Software Corporation 20210216 0 43.65 43.9 43.36 43.81 281167 43.1518 up up correct
PRIM.US Primoris Services Corporation 20210216 0 31.78 32.51 31.12 32.32 565471 32.0359 up up correct
PRIVX.US Sharespost 100 Fund 20210216 0 38.02 38.02 38.02 38.02 0 38.02
PRLD.US Prelude Therapeutics Incorporated 20210216 0 88.86 90.8 85.21 86.05 140400 86.05 down down correct
PRLVX.US PRLVX 20210216 0 37.74 37.74 37.74 37.74 0 37.74
PROC.US Procaps Group S.A. Ordinary Shares 20210216 0 10.5 10.55 10.45 10.5 26300 10.5
PROF.US Profound Medical Corp 20210216 0 26.22 26.86 25.94 26.67 56300 26.67 up up correct
PROG.US Progenity Inc 20210216 0 5.65 5.79 5.54 5.66 352300 5.66 up up correct
PROV.US Provident Financial Holdings Inc 20210216 0 15.7306 15.9999 15.7306 15.75 15240 15.2318 up up correct
PRPH.US ProPhase Labs Inc 20210216 0 10.47 10.5453 9.65 10.07 175517 9.5957 down down correct
PRPL.US Purple Innovation Inc 20210216 0 39.6 39.81 37.46 39.01 586500 39.01 down down correct
PRPO.US Precipio Inc 20210216 0 3.54 3.75 3.51 3.72 395500 3.72 up up correct
PRQR.US ProQR Therapeutics N.V 20210216 0 5.22 5.25 4.95 5.14 564100 5.14 down down correct
PRSRU.US Prospector Capital Corp 20210216 0 11.4 11.52 11.27 11.408 173700 11.408 up up correct
PRTA.US Prothena Corporation plc 20210216 0 22.33 23.47 21.985 23 802763 23 up up correct
PRTC.US PureTech Health plc 20210216 0 58 58 58 58 0 58
PRTH.US Priority Technology Holdings Inc 20210216 0 7.95 8.25 7.76 8.16 87400 8.16 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210216 0 7.84 8.25 7.5 8.17 532100 8.17 up down incorrect
PRTS.US CarParts.com Inc 20210216 0 21.42 22.29 21.16 21.4 1684100 21.4 down down correct
PRVB.US Provention Bio Inc 20210216 0 15 15.15 14.55 14.77 523700 14.77 down down correct
PSEC.US Prospect Capital Corporation 20210216 0 7.3 7.4 7.22 7.28 2843489 6.7202 down down correct
PSHG.US Performance Shipping Inc 20210216 0 7.05 7.44 6.81 7.1 309800 7.1 up up correct
PSMT.US PriceSmart Inc 20210216 0 101.96 102.66 99.88 99.95 133105 99.5378 down down correct
PSNL.US Personalis Inc 20210216 0 41.52 42.65 39.51 40.27 773900 40.27 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210216 0 18.81 18.81 18.81 18.81 0 18.2008
PSTI.US Pluristem Therapeutics Inc 20210216 0 7.99 8.24 7.81 7.85 659100 7.85 down down correct
PSTV.US Plus Therapeutics Inc 20210216 0 3.76 3.79 3.41 3.5 919700 3.5 down down correct
PSTX.US Poseida Therapeutics Inc 20210216 0 9.73 10.37 9.42 10.05 707756 10.05 up up correct
PT.US Pintec Technology Holdings Limited 20210216 0 2.07 2.48 2 2.23 3146600 2.23 up up correct
PTC.US PTC Inc 20210216 0 143.35 146.43 143 146.13 701146 146.13 up up correct
PTCT.US PTC Therapeutics Inc 20210216 0 61.43 61.66 59.98 60.41 500471 60.41 down down correct
PTDEX.US PREDEX 20210216 0 25.44 25.44 25.44 25.44 0 24.6844
PTE.US PolarityTE Inc 20210216 0 1.71 1.8 1.57 1.6 9137129 1.6 down up incorrect
PTEN.US Patterson 20210216 0 6.38 6.59 6.2875 6.35 1844283 6.2849 down down correct
PTGX.US Protagonist Therapeutics Inc 20210216 0 26.91 27.24 25.8 27.02 392600 27.02 up up correct
PTIC.US PropTech Investment Corporation II 20210216 0 10.47 10.51 10.42 10.45 12600 10.45 down up incorrect
PTICU.US PropTech Investment Corporation II 20210216 0 10.93 11.08 10.91 10.92 23300 10.92 down down correct
PTICW.US PropTech Investment Corporation II 20210216 0 1.88 1.92 1.8 1.825 29500 1.825 down down correct
PTIX.US Protagenic Therapeutics Inc 20210216 0 4.15 4.15 4.15 4.15 43 4.15
PTMN.US Portman Ridge Finance Corporation 20210216 0 20.5 21.4 20.2 20.9 53960 18.8751 up up correct
PTNR.US Partner Communications Company Ltd 20210216 0 4.7 4.8 4.68 4.75 5900 4.75 up down incorrect
PTON.US Peloton Interactive Inc 20210216 0 155.5 155.52 145.719 145.88 6737200 145.88 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210216 0 4.37 4.37 4.225 4.34 14000 4.34 down down correct
PTRA.US Proterra Inc 20210216 0 25.815 25.9 24.5 24.95 2238447 24.95 down up incorrect
PTRAW.US Proterra Inc 20210216 0 8.1 8.38 7.95 8.05 602700 8.05 down down correct
PTRS.US Partners Bancorp 20210216 0 6.84 6.99 6.84 6.9 19646 6.815 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210216 0 60.45 62.0424 58.955 59.2 8812 29.6 down down correct
PTVE.US Pactiv Evergreen Inc 20210216 0 16.09 16.47 16.09 16.34 162200 15.9969 up up correct
PUBM.US PubMatic Inc 20210216 0 51 53.5 49.52 50.01 534225 50.01 down down correct
PUCKU.US Goal Acquisitions Corp 20210216 0 10.75 10.8 10.49 10.6 272300 10.6 down down correct
PULM.US Pulmatrix Inc 20210216 0 2.045 2.21 2 2.11 11539100 2.11 up up correct
PUYI.US Puyi Inc 20210216 0 6.283 6.62 6.23 6.425 19400 6.425 up up correct
PVAC.US Penn Virginia Corporation 20210216 0 13.2 14.221 13.185 13.8 759600 13.8 up up correct
PVBC.US Provident Bancorp Inc 20210216 0 12.47 12.5 12.35 12.35 44793 12.2656 down down correct
PWDEX.US PREDEX 20210216 0 25.44 25.44 25.44 25.44 0 24.6844
PWFL.US PowerFleet Inc 20210216 0 8.09 8.231 8 8.07 234803 8.07 down down correct
PWOD.US Penns Woods Bancorp Inc 20210216 0 23.45 23.45 22.56 22.8 19970 21.6749 down down correct
PWP.US Perella Weinberg Partners 20210216 0 11.04 11.64 11.04 11.35 204100 11.2284 up down incorrect
PXLW.US Pixelworks Inc 20210216 0 4.49 4.67 4.27 4.42 1011300 4.42 down up incorrect
PXS.US Pyxis Tankers Inc 20210216 0 1.677 4.6 1.66 2.96 45254100 2.96 up down incorrect
PXSAP.US Pyxis Tankers Inc 20210216 0 19.66 21.8499 19.66 21.083 4388 19.5668 up up correct
PXSAW.US Pyxis Tankers Inc 20210216 0 0.49 1 0.4535 0.81 150591 0.81 up up correct
PYPD.US PolyPid Ltd 20210216 0 15 15.33 14.5 14.86 281700 14.86 down down correct
PYPL.US PayPal Holdings Inc 20210216 0 306.4 309.14 298.18 304.79 13584400 304.79 down down correct
PYR.US PyroGenesis Canada Inc 20210216 0 7.95 9.17 7.825 9.13 1180909 9.13 up down incorrect
PZZA.US Papa John's International Inc 20210216 0 110.11 110.11 102.26 102.54 522267 101.7529 down down correct
QADA.US QAD Inc 20210216 0 71.67 72.27 68.4 68.4 26274 68.276 down down correct
QADB.US QAD Inc 20210216 0 50.2 51.3 50.2 51.3 594 51.2029 up up correct
QCOM.US QUALCOMM Incorporated 20210216 0 149 149.74 146.06 147.16 10211880 144.4967 down up incorrect
QCRH.US QCR Holdings Inc 20210216 0 41.34 41.59 39.8459 41.29 42010 41.0929 down down correct
QDEL.US Quidel Corporation 20210216 0 232 232 217.7 221.94 618797 221.94 down down correct
QFIN.US 360 DigiTech Inc 20210216 0 29.03 31.31 28.54 30.98 6480905 30.5618 up up correct
QH.US Quhuo Limited 20210216 0 8.35 9.46 8.2 9.44 470400 9.44 up down incorrect
QIWI.US QIWI plc 20210216 0 11.95 12.11 11.79 11.85 611580 10.5285 down up incorrect
QK.US Q&K International Group Limited 20210216 0 3.83 3.84 3.51 3.62 158200 3.62 down down correct
QLGN.US Qualigen Therapeutics Inc 20210216 0 4.21 4.434 4.11 4.19 2777500 4.19 down down correct
QLI.US Qilian International Holding Group Limited 20210216 0 7.4 7.65 7.33 7.42 354800 7.42 up up correct
QLYS.US Qualys Inc 20210216 0 104.97 107.04 102.21 103.75 631812 103.75 down up incorrect
QMCO.US Quantum Corporation 20210216 0 8.6 8.87 8.45 8.64 736300 8.64 up up correct
QNST.US QuinStreet Inc 20210216 0 24.56 25.26 24.22 24.4 382650 24.4 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210216 0 27.09 27.18 26.99 27.07 112347 25.4545 down down correct
QRHC.US Quest Resource Holding Corporation 20210216 0 3.32 3.45 3.03 3.26 141700 3.26 down down correct
QRTEA.US Qurate Retail Inc 20210216 0 13.16 13.71 13.09 13.48 6444122 11.8488 up up correct
QRTEB.US Qurate Retail Inc 20210216 0 13.65 13.88 13.4538 13.55 5729 12.0035 down up incorrect
QRTEP.US Qurate Retail Inc 20210216 0 101.17 101.17 100.06 100.08 155200 92.7377 down down correct
QRVO.US Qorvo Inc 20210216 0 178.19 180.74 176.6301 177.03 1403348 177.03 down down correct
QS.US WT 20210216 0 53.69 54.97 48.87 50.64 22853449 50.64 down down correct
QTNT.US Quotient Limited 20210216 0 5.35 5.54 5.29 5.38 850800 5.38 up up correct
QTRX.US Quanterix Corporation 20210216 0 89.19 90.89 84.535 87.26 366200 87.26 down down correct
QTT.US Qutoutiao Inc 20210216 0 5.14 5.61 4.95 5.33 13033075 53.3 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210216 0 12.55 13.25 12.525 12.72 61100 12.72 up up correct
QUIK.US QuickLogic Corporation 20210216 0 7.16 7.27 6.22 7.06 874200 7.06 down up incorrect
QUMU.US Qumu Corporation 20210216 0 10.08 10.39 9.6 9.68 172500 9.68 down down correct
QURE.US uniQure N.V 20210216 0 38 38.53 36.4 36.61 410754 36.61 down down correct
RADA.US RADA Electronic Industries Ltd 20210216 0 13.5 14.7336 13.45 14.25 1690910 14.25 up down incorrect
RADI.US Radius Global Infrastructure Inc 20210216 0 13.74 14.2 13.39 13.57 390200 13.57 down down correct
RAIL.US FreightCar America Inc 20210216 0 3.95 3.9979 3.76 3.79 302807 3.79 down down correct
RAND.US Rand Capital Corporation 20210216 0 15.93 16 15.6004 15.8 8770 15.5223 down down correct
RAPT.US RAPT Therapeutics Inc 20210216 0 21.81 22.137 20.8 21.1 119400 21.1 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210216 0 150.34 151.69 144.0601 144.34 480627 144.34 down down correct
RAVE.US RAVE Restaurant Group Inc 20210216 0 1.63 1.68 1.53 1.55 1300000 1.55 down down correct
RAVN.US Raven Industries Inc 20210216 0 37.79 38.34 37.51 37.86 209916 37.86 up up correct
RBB.US RBB Bancorp 20210216 0 18.51 18.7 18.325 18.7 58531 18.3965 up up correct
RBBN.US Ribbon Communications Inc 20210216 0 11.1 11.25 10.62 11.14 776657 11.14 up up correct
RBCAA.US Republic Bancorp Inc 20210216 0 41.45 41.66 40.81 40.81 28708 39.7977 down down correct
RBCN.US Rubicon Technology Inc 20210216 0 11.69 11.84 11.31 11.45 14500 11.45 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210216 0 9.49 9.67 9.49 9.651 4800 9.651 up up correct
RBNC.US Reliant Bancorp Inc 20210216 0 20.91 21.45 20.91 21.18 37987 20.9284 up up correct
RCAT.US Red Cat Holdings Inc 20210216 0 5 5.5 5 5 40945 5
RCEL.US AVITA Medical Inc 20210216 0 25.4 25.48 24.5 25.04 120536 25.04 down down correct
RCHG.US Recharge Acquisition Corp 20210216 0 10.4 10.4 10.27 10.29 70300 10.29 down down correct
RCHGU.US Recharge Acquisition Corp 20210216 0 11 11 11 11 21307 11
RCHGW.US Recharge Acquisition Corp 20210216 0 1.6 1.6501 1.52 1.56 75488 1.56 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20210216 0 10.71 10.71 10.71 10.71 0 10.0314
RCICX.US Resource Credit Income Fund Class C 20210216 0 10.82 10.82 10.82 10.82 0 10.2145
RCII.US Rent 20210216 0 53.21 53.675 51.23 51.9 477638 50.7172 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210216 0 10.73 10.73 10.73 10.73 0 10.0516
RCILX.US RCILX 20210216 0 10.7 10.7 10.7 10.7 0 10.0584
RCIWX.US Resource Credit Income Fund Class W Shar 20210216 0 10.7 10.7 10.7 10.7 0 10.0584
RCKT.US Rocket Pharmaceuticals Inc 20210216 0 59 59.47 53.767 54.26 917900 54.26 down down correct
RCKY.US Rocky Brands Inc 20210216 0 36.14 38 35.8 37.19 121717 36.7057 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210216 0 10.45 10.45 10.3 10.35 1095000 10.35 down down correct
RCM.US R1 RCM Inc 20210216 0 30.85 31.28 30.3 30.58 891489 30.58 down up incorrect
RCMT.US RCM Technologies Inc 20210216 0 5.7 5.75 4.85 5.2 1428500 5.2 down down correct
RCON.US Recon Technology Ltd 20210216 0 2.83 2.94 2.66 2.85 1598500 2.85 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210216 0 3.13 3.13 2.76 3 33695 7.5 down down correct
RDBX.US Redbox Entertainment Inc 20210216 0 10.21 10.36 10.174 10.26 8400 10.26 up up correct
RDCM.US RADCOM Ltd 20210216 0 11 12.05 10.95 12.05 55000 12.05 up up correct
RDFN.US Redfin Corporation 20210216 0 91.99 94.33 89.17 91.41 1411500 91.41 down down correct
RDHL.US RedHill Biopharma Ltd 20210216 0 10.21 10.99 9.85 10.4 1072389 10.4 up up correct
RDI.US Reading International Inc 20210216 0 6.35 6.73 6.32 6.5 75200 6.5 up up correct
RDIB.US Reading International Inc 20210216 0 21 21 21 21 0 21
RDNT.US RadNet Inc 20210216 0 19.02 19.02 18.42 18.56 115945 18.56 down down correct
RDUS.US Radius Health Inc 20210216 0 19.88 20.74 18.98 19.06 330938 19.06 down down correct
RDVT.US Red Violet Inc 20210216 0 26.34 26.77 25.513 26 41900 26 down down correct
RDWR.US Radware Ltd 20210216 0 26.94 27.5 26.86 27.24 349381 27.24 up up correct
REAL.US The RealReal Inc 20210216 0 27.72 29.51 27.06 28.56 2135800 28.56 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210216 0 2.38 2.39 2.28 2.3628 198097 2.3629 down down correct
REDU.US RISE Education Cayman Ltd 20210216 0 5.97 6.15 5.97 6.12 75600 6.12 up up correct
REE.US REE Automotive Ltd. 20210216 0 12.65 12.89 12.03 12.11 1141600 12.11 down down correct
REEAW.US REE Automotive Equity Warrant 20210216 0 3.4 3.45 3.08 3.25 213000 3.25 down down correct
REED.US Reed's Inc 20210216 0 1.25 1.27 1.19 1.27 1827800 1.27 up up correct
REFR.US Research Frontiers Incorporated 20210216 0 4.79 4.89 4.58 4.8 158600 4.8 up up correct
REG.US Regency Centers Corporation 20210216 0 52.63 53.345 51.96 52.23 1165111 50.3621 down down correct
REGI.US Renewable Energy Group Inc 20210216 0 111.18 114.4 105.6 107.97 775746 107.97 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210216 0 488.01 492 478.44 480.71 1363511 480.71 down down correct
REKR.US Rekor Systems Inc 20210216 0 19.55 19.915 17.1 17.64 1251000 17.64 down down correct
RELI.US Reliance Global Group Inc 20210216 0 5.25 5.4 5.01 5.06 258066 5.06 down down correct
RELIW.US Reliance Global Group Inc 20210216 0 1.55 1.97 1.0875 1.2 106271 1.2 down down correct
RELL.US Richardson Electronics Ltd 20210216 0 7.1 7.2 6.8196 6.93 59652 6.7876 down down correct
REPH.US Recro Pharma Inc 20210216 0 4.61 4.68 4.21 4.42 652500 4.42 down down correct
REPL.US Replimune Group Inc 20210216 0 37 37.11 35.18 37.01 336800 37.01 up up correct
RESN.US Resonant Inc 20210216 0 7.25 7.726 7.05 7.24 3397700 7.24 down down correct
RETA.US Reata Pharmaceuticals Inc 20210216 0 124.23 126.15 122.61 124.39 153100 124.39 up up correct
RETO.US ReTo Eco 20210216 0 1.22 1.32 1.21 1.29 618500 1.29 up up correct
REYN.US Reynolds Consumer Products Inc 20210216 0 29.32 29.57 29.03 29.08 465100 28.1988 down up incorrect
RFIL.US RF Industries Ltd 20210216 0 6.07 6.15 6.01 6.1 35700 6.1 up up correct
RGCO.US RGC Resources Inc 20210216 0 23.29 23.46 22.58 23.31 21031 22.7586 up up correct
RGEN.US Repligen Corporation 20210216 0 226.91 227.75 220.43 221.63 236958 221.63 down up incorrect
RGLD.US Royal Gold Inc 20210216 0 110.67 111.15 108.24 108.53 614673 107.6029 down down correct
RGLS.US Regulus Therapeutics Inc 20210216 0 1.74 1.94 1.65 1.94 3764900 1.94 up down incorrect
RGNX.US REGENXBIO Inc 20210216 0 47.55 48.23 45.97 46.25 358800 46.25 down up incorrect
RGP.US Resources Connection Inc 20210216 0 12.83 12.88 12.61 12.73 186100 12.2651 down down correct
RIBT.US RiceBran Technologies 20210216 0 1.23 1.34 1.16 1.315 2692339 1.315 up up correct
RICK.US RCI Hospitality Holdings Inc 20210216 0 54.97 58.0642 53.9864 57.53 108386 57.3932 up down incorrect
RIDE.US Lordstown Motors Corp 20210216 0 26.997 27.4 24.71 25.11 9698800 25.11 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20210216 0 4.55 4.63 4.38 4.46 3214200 4.46 down down correct
RILY.US B. Riley Financial Inc 20210216 0 55.72 55.93 54.53 54.57 102915 50.4447 down down correct
RILYM.US RILYM 20210216 0 25.22 25.34 25.22 25.28 17600 24.13 up up correct
RILYN.US B. Riley Financial Inc 20210216 0 25.74 25.74 25.55 25.55 13300 24.3837 down down correct
RILYP.US B. Riley Financial Inc 20210216 0 26.55 26.65 26.37 26.37 5100 25.1323 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210216 0 25.39 25.45 25.24 25.32 28100 24.2154 down up incorrect
RIOT.US Riot Blockchain Inc 20210216 0 55.045 61.269 54.35 59.5 42873800 59.5 up up correct
RIVE.US Riverview Financial Corporation 20210216 0 9.5 9.69 9.5 9.69 20800 9.69 up up correct
RKDA.US Arcadia Biosciences Inc 20210216 0 3.9 4.15 3.865 4 4466200 4 up up correct
RLAY.US Relay Therapeutics Inc 20210216 0 46.48 46.55 43.8 44.25 422900 44.25 down up incorrect
RLMD.US Relmada Therapeutics Inc 20210216 0 36.89 38.68 35.41 38.46 95972 38.46 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210216 0 13.315 13.59 13.25 13.25 12900 12.5535 down down correct
RMBL.US RumbleON Inc 20210216 0 45.67 46.67 44.655 45.77 19600 45.77 up up correct
RMBS.US Rambus Inc 20210216 0 22 22.23 21.52 21.78 692267 21.78 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210216 0 5.9 6.19 5.57 6.06 109657 6.06 up up correct
RMGCU.US RMG Acquisition Corp. III 20210216 0 11.02 11.055 10.66 10.75 1698900 10.75 down down correct
RMNI.US Rimini Street Inc 20210216 0 8.62 8.67 8.27 8.54 256000 8.54 down down correct
RMR.US The RMR Group Inc 20210216 0 39.72 40.0622 39.39 39.93 60398 33.1779 up up correct
RMRM.US RMR Mortgage Trust 20210216 0 12.81 13.46 12.64 12.88 55500 12.3905 up up correct
RMTI.US Rockwell Medical Inc 20210216 0 1.78 1.8 1.67 1.73 2771000 1.73 down down correct
RNA.US Avidity Biosciences Inc 20210216 0 22.75 23.66 22.5017 22.95 346500 22.95 up up correct
RNDB.US Randolph Bancorp Inc 20210216 0 19.07 20.91 19.01 19.9 20649 19.7856 up down incorrect
RNLX.US Renalytix Plc 20210216 0 27.9 28.155 25.59 26.44 84300 26.44 down down correct
RNST.US Renasant Corporation 20210216 0 38.37 39.8 38.04 39.64 334476 38.7443 up up correct
RNW.US Renew Energy Global PLC 20210216 0 12.46 12.46 11.36 11.84 1668800 11.84 down down correct
RNWK.US RealNetworks Inc 20210216 0 4.04 4.06 3.6 3.68 1346300 3.68 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210216 0 3.11 3.15 2.78 2.8 595800 2.8 down down correct
ROAD.US Construction Partners Inc 20210216 0 28.098 28.098 26.67 26.88 380700 26.88 down down correct
ROCC.US Ranger Oil Corporation 20210216 0 10.92 10.95 10.85 10.87 228700 10.87 down down correct
ROCK.US Gibraltar Industries Inc 20210216 0 95.99 97.2 94.71 96.22 224900 96.22 up up correct
ROIC.US Retail Opportunity Investments Corp 20210216 0 15.81 16.02 15.43 15.57 895749 15.1306 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210216 0 10.46 10.5 10.34 10.39 188700 10.39 down down correct
ROKU.US Roku Inc 20210216 0 476.99 486.72 466.28 469.7 3703400 469.7 down up incorrect
ROLL.US RBC Bearings Incorporated 20210216 0 186.89 188.4599 178.82 185.97 51172 185.97 down down correct
ROOT.US Root Inc 20210216 0 20.9 20.9 19.2014 19.56 1757287 19.56 down down correct
ROST.US Ross Stores Inc 20210216 0 119.16 120.44 118.03 119.93 1102804 118.767 up up correct
ROVR.US Rover Group Inc 20210216 0 11 11.04 10.45 10.74 418059 10.74 down down correct
RPAY.US Repay Holdings Corporation 20210216 0 25.05 25.205 24.37 24.49 1299900 24.49 down down correct
RPD.US Rapid7 Inc 20210216 0 87.72 87.77 81.64 82.61 1235700 82.61 down down correct
RPRX.US Royalty Pharma plc 20210216 0 48.61 48.79 47.17 47.51 1521728 46.7509 down up incorrect
RPTX.US Repare Therapeutics Inc 20210216 0 35.35 35.396 33.4 33.48 110400 33.48 down down correct
RRBI.US Red River Bancshares Inc 20210216 0 50.52 50.52 49.42 49.42 1900 49.1646 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210216 0 27.9 28.8 26.6 27.81 328842 27.81 down down correct
RRR.US Red Rock Resorts Inc 20210216 0 28.645 29.53 28.645 29.12 894262 27.3973 up up correct
RSLS.US ReShape Lifesciences Inc 20210216 0 7.99 7.99 7.99 7.99 232 7.99
RSSS.US Research Solutions Inc 20210216 0 2.39 2.49 2.38 2.48 241400 2.48 up up correct
RSVR.US Reservoir Media Inc 20210216 0 10.92 10.95 10.85 10.87 228700 10.87 down down correct
RSVRW.US Reservoir Media Management Inc 20210216 0 2.27 2.5 2.26 2.31 125400 2.31 up down incorrect
RTLR.US Rattler Midstream LP 20210216 0 10.65 11.1 10.456 10.5 422400 9.6836 down down correct
RUBY.US Rubius Therapeutics Inc 20210216 0 12.89 13.42 12.41 12.62 646068 12.62 down down correct
RUN.US Sunrun Inc 20210216 0 84.27 84.81 76.76 77.22 5512600 77.22 down down correct
RUSHA.US Rush Enterprises Inc 20210216 0 41.51 42.07 40.56 40.65 209559 40.0208 down down correct
RUSHB.US Rush Enterprises Inc 20210216 0 38.6929 39.5047 37.82 37.82 15830 37.1952 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210216 0 19.64 19.7199 19.065 19.57 287983 19.57 down down correct
RVMD.US Revolution Medicines Inc 20210216 0 50.35 50.35 47.02 47.79 373200 47.79 down up incorrect
RVNC.US Revance Therapeutics Inc 20210216 0 29.16 30.35 28.97 29.55 510969 29.55 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210216 0 9.02 9.2 8.8 9.1 26700 9.1 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210216 0 0.77 0.77 0.67 0.68 46999 0.68 down up incorrect
RVSB.US Riverview Bancorp Inc 20210216 0 5.52 5.67 5.515 5.61 35194 5.489 up down incorrect
RWLK.US ReWalk Robotics Ltd 20210216 0 4.75 5.5 4.57 5.2 8597500 5.2 up up correct
RXT.US Rackspace Technology Inc 20210216 0 25 25.76 24.62 25.14 1188151 25.14 up down incorrect
RYAAY.US Ryanair Holdings plc 20210216 0 109.5 109.84 105.59 106.74 375666 106.74 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210216 0 30.2 30.74 29.01 29.04 442100 29.04 down down correct
RZB.US Reinsurance Group of America Incorporated 20210216 0 28.61 28.61 28.21 28.21 24744 26.8024 down down correct
RZLT.US Rezolute Inc 20210216 0 12.36 12.9999 11.96 12.1091 11233 12.1091 down down correct
SABR.US Sabre Corporation 20210216 0 11.52 11.89 11.38 11.54 12669560 11.54 up up correct
SABRP.US Sabre Corporation 20210216 0 151.91 152.79 147.27 148.99 29500 143.9644 down down correct
SABS.US SAB Biotherapeutics Inc 20210216 0 10.34 10.34 10.21 10.22 7300 10.22 down down correct
SAFM.US Sanderson Farms Inc 20210216 0 150.82 152.255 148.05 150.68 122181 149.5706 down down correct
SAFT.US Safety Insurance Group Inc 20210216 0 78.19 78.19 76.3 77.19 63144 73.8567 down down correct
SAGE.US Sage Therapeutics Inc 20210216 0 87.79 88.26 84.2 84.38 410691 84.38 down down correct
SAIA.US Saia Inc 20210216 0 207.81 214.57 206.93 212.35 265538 212.35 up up correct
SAL.US Salisbury Bancorp Inc 20210216 0 37.69 38.7 37.4726 38.22 4634 37.5261 up up correct
SALM.US Salem Media Group Inc 20210216 0 3.01 3.2 2.8 2.9 1062100 2.9 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210216 0 14.79 14.79 14.52 14.58 30962 13.9906 down up incorrect
SANA.US Sana Biotechnology Inc 20210216 0 40.66 41.5 37.3 38.78 346445 38.78 down up incorrect
SANM.US Sanmina Corporation 20210216 0 34.96 35.4 34.82 35.07 233174 35.07 up up correct
SANW.US S&W Seed Company 20210216 0 4 4 3.89 3.93 83700 3.93 down down correct
SASR.US Sandy Spring Bancorp Inc 20210216 0 36.53 36.65 35.72 36.53 116905 35.7905
SATS.US EchoStar Corporation 20210216 0 23.94 24.2 23.22 23.33 592821 23.33 down down correct
SAVA.US Cassava Sciences Inc 20210216 0 50.61 59.39 49.38 51.83 12490570 51.83 up down incorrect
SBAC.US SBA Communications Corporation 20210216 0 264.65 265.94 256.83 259.5 960719 257.5092 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210216 0 34.22 34.62 33.72 34.37 205212 33.969 up up correct
SBET.US Sharplink Gaming Ltd 20210216 0 2.98 3.1 2.9 3.06 160600 3.06 up up correct
SBFG.US SB Financial Group Inc 20210216 0 18.3 19.4899 18.3 19.01 22798 18.6681 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210216 0 32.52 33.05 32.095 32.57 360942 31.7207 up down incorrect
SBLK.US Star Bulk Carriers Corp 20210216 0 14.47 14.99 14.03 14.3 1597892 12.4543 down down correct
SBNY.US Signature Bank 20210216 0 223.12 223.12 214.28 215.02 1136813 213.6232 down down correct
SBNYP.US Signature Bank 20210216 0 25.52 25.52 25.19 25.27 68300 24.0244 down down correct
SBRA.US Sabra Health Care REIT Inc 20210216 0 17.84 17.865 17.56 17.71 1237856 16.7446 down up incorrect
SBSI.US Southside Bancshares Inc 20210216 0 34.56 34.86 34.39 34.63 79361 33.4447 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210216 0 4.93 5.03 4.9 4.93 27700 4.93
SBTX.US Silverback Therapeutics Inc 20210216 0 45.68 48 42.02 47.92 166200 47.92 up up correct
SBUX.US Starbucks Corporation 20210216 0 104.88 106.59 104.7 106.15 4928053 104.4238 up up correct
SCHL.US Scholastic Corporation 20210216 0 28.4 28.65 28.25 28.57 103880 28.1836 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210216 0 35.25 35.9799 34.94 35.21 201250 34.79 down up incorrect
SCKT.US Socket Mobile Inc 20210216 0 10.19 35 9.17 20.68 226759800 20.68 up up correct
SCLEU.US Broadscale Acquisition Corp 20210216 0 10.64 10.65 10.47 10.47 1687800 10.47 down up incorrect
SCOA.US Scion Tech Growth I 20210216 0 10.5 10.6 10.35 10.45 314800 10.45 down up incorrect
SCOAU.US Scion Tech Growth I 20210216 0 11.17 11.18 10.96 11.06 376700 11.06 down down correct
SCOAW.US Scion Tech Growth I 20210216 0 1.9 1.97 1.8 1.88 249753 1.88 down down correct
SCOBU.US ScION Tech Growth II 20210216 0 10.75 10.75 10.5 10.6 298800 10.6 down down correct
SCOR.US comScore Inc 20210216 0 3.94 4.09 3.82 3.88 862100 3.88 down up incorrect
SCPH.US scPharmaceuticals Inc 20210216 0 7.18 7.35 7.04 7.25 45600 7.25 up up correct
SCPL.US SciPlay Corporation 20210216 0 20.636 21 19.97 20.64 925100 20.64 up up correct
SCPS.US Scopus BioPharma Inc 20210216 0 10.85 10.85 10 10.2 348800 10.2 down down correct
SCR.US Score Media and Gaming Inc 20210216 0 4.424 4.5 3.81 4.0069 2440545 4.0069 down down correct
SCSC.US ScanSource Inc 20210216 0 29.07 29.28 28.48 28.61 47600 28.61 down down correct
SCVL.US Shoe Carnival Inc 20210216 0 49.5 49.685 47.6 49.3 196176 24.4936 down down correct
SCVX.US UN 20210216 0 11.91 12.35 11.91 12.35 5525 12.35 up up correct
SCWX.US SecureWorks Corp 20210216 0 15.67 15.96 15.519 15.83 61100 15.83 up up correct
SCYX.US SCYNEXIS Inc 20210216 0 9.1 9.69 9 9.63 584978 9.63 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210216 0 11.18 11.18 11 11.09 192700 11.09 down up incorrect
SDC.US SmileDirectClub Inc 20210216 0 12.847 12.96 12.12 12.43 5518600 12.43 down down correct
SDGR.US Schrödinger Inc 20210216 0 111.1 113.374 109.33 110.89 643500 110.89 down down correct
SDH.US Global Internet of People Inc 20210216 0 5.2 5.35 4.95 5.08 535800 5.08 down down correct
SEAC.US SeaChange International Inc 20210216 0 1.56 1.58 1.47 1.51 2684100 1.51 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210216 0 11.05 11.2 10.89 10.92 143601 10.92 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210216 0 2.1 2.1899 1.97 2.02 108042 1.8906 down down correct
SECO.US Secoo Holding Limited 20210216 0 3.05 3.18 3.04 3.09 474000 3.09 up up correct
SEDG.US SolarEdge Technologies Inc 20210216 0 337.751 349.39 322.89 331.35 1920105 331.35 down up incorrect
SEED.US Origin Agritech Limited 20210216 0 19.55 22.96 18.52 19.96 726200 19.96 up up correct
SEEL.US Seelos Therapeutics Inc 20210216 0 4.3 4.44 3.95 3.99 5246600 3.99 down down correct
SEER.US Seer Inc 20210216 0 70.48 71.5319 60.52 64.48 530638 64.48 down down correct
SEIC.US SEI Investments Company 20210216 0 57.24 58.19 57.0265 57.95 596117 57.2248 up up correct
SELB.US Selecta Biosciences Inc 20210216 0 4.61 4.77 4.528 4.68 1583700 4.68 up up correct
SELF.US Global Self Storage Inc 20210216 0 4.22 4.4999 4.22 4.46 146091 4.2515 up down incorrect
SENEA.US Seneca Foods Corporation 20210216 0 49.54 51.1 49.28 50.56 39600 50.56 up up correct
SENEB.US Seneca Foods Corporation 20210216 0 50 50 50 50 400 50
SESN.US Sesen Bio Inc 20210216 0 3.515 3.54 2.83 3.02 36512100 3.02 down down correct
SFBC.US Sound Financial Bancorp Inc 20210216 0 33.24 33.2401 33.2399 33.2401 1008 32.8327 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20210216 0 45.99 46.37 45.5629 46.03 94160 45.6328 up up correct
SFET.US Safe 20210216 0 2.28 2.53 2.21 2.38 2799100 2.38 up up correct
SFIX.US Stitch Fix Inc 20210216 0 85.27 87.97 81.46 84.4 1433300 84.4 down down correct
SFM.US Sprouts Farmers Market Inc 20210216 0 22.28 22.28 21.665 21.79 1800288 21.79 down down correct
SFNC.US Simmons First National Corporation 20210216 0 27.26 27.8 26.9701 27.5 465737 26.851 up up correct
SFST.US Southern First Bancshares Inc 20210216 0 42 42.48 41.95 42.27 26500 42.27 up up correct
SFT.US Shift Technologies Inc 20210216 0 10.533 10.79 9.9 10.28 2149617 10.28 down up incorrect
SGA.US Saga Communications Inc 20210216 0 19.52 19.7 19.5 19.5 3996 18.709 down down correct
SGBX.US SG Blocks Inc 20210216 0 6.8 6.901 6.365 6.68 685100 6.68 down down correct
SGC.US Superior Group of Companies Inc 20210216 0 26.14 26.145 25.0224 25.51 34639 25.1443 down up incorrect
SGEN.US Seagen Inc 20210216 0 166 168.12 157.4 159.34 1686169 159.34 down down correct
SGH.US SMART Global Holdings Inc 20210216 0 47.44 48.46 47.35 48.25 274600 48.25 up down incorrect
SGLB.US Sigma Labs Inc 20210216 0 5.09 5.15 4.84 5 411091 5 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210216 0 0.5298 0.5499 0.47 0.4821 47541 0.4821 down down correct
SGMA.US SigmaTron International Inc 20210216 0 6.48 6.77 6.2 6.41 74500 6.41 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20210216 0 3.997 4.09 3.789 3.789 4300 3.789 down down correct
SGMO.US Sangamo Therapeutics Inc 20210216 0 13.7 13.7052 13.12 13.51 1846173 13.51 down down correct
SGMS.US Scientific Games Corporation 20210216 0 48.83 49.4 47.91 48.73 618487 48.73 down down correct
SGOC.US SGOCO Group Ltd 20210216 0 2.16 2.46 2.16 2.35 705200 2.35 up up correct
SGRP.US SPAR Group Inc 20210216 0 1.72 1.85 1.72 1.84 425600 1.84 up up correct
SGRY.US Surgery Partners Inc 20210216 0 36.63 37.93 36.19 37.57 369500 37.57 up up correct
SGTX.US Sigilon Therapeutics Inc 20210216 0 36.59 38.611 35.41 37.65 130100 37.65 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210216 0 10.35 10.4 10.3 10.4 192200 10.4 up up correct
SHBI.US Shore Bancshares Inc 20210216 0 14.64 15 14.4 14.94 63835 14.6446 up up correct
SHC.US Sotera Health Company 20210216 0 28.1 28.62 27.83 27.99 485300 27.99 down down correct
SHCR.US Sharecare Inc 20210216 0 11.69 11.97 11.27 11.35 2656377 11.35 down down correct
SHEN.US Shenandoah Telecommunications Company 20210216 0 45.24 45.34 43.5 44.25 232004 27.7756 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210216 0 2.37 2.45 2.06 2.26 70409078 2.26 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210216 0 0.19 0.19 0.16 0.1728 2215251 0.1728 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210216 0 0.248 0.248 0.18 0.2 500788 0.2 down up incorrect
SHLS.US Shoals Technologies Group Inc 20210216 0 38.37 39.765 37.24 38.88 1382000 38.88 up up correct
SHOO.US Steven Madden Ltd 20210216 0 36.93 37.4281 36.05 36.1 479841 35.5885 down up incorrect
SHPW.US WT 20210216 0 1.29 1.29 1.15 1.19 20799 1.19 down up incorrect
SHYF.US The Shyft Group Inc 20210216 0 33.32 33.5 32.06 32.21 140653 32.1308 down up incorrect
SIBN.US SI 20210216 0 31.69 31.69 30.67 31.5 202800 31.5 down up incorrect
SIEB.US Siebert Financial Corp 20210216 0 5.6 5.8 5.34 5.71 520554 5.71 up up correct
SIEN.US Sientra Inc 20210216 0 7.956 8.45 7.84 8.39 2984222 8.39 up up correct
SIFY.US Sify Technologies Limited 20210216 0 4.87 5.89 4.83 5.65 5020500 5.65 up up correct
SIGA.US SIGA Technologies Inc 20210216 0 6.42 6.46 6.26 6.3 271400 6.3 down up incorrect
SIGI.US Selective Insurance Group Inc 20210216 0 68.08 68.08 65.81 66.03 159934 65.38 down down correct
SIGIP.US Selective Insurance Group Inc 20210216 0 24.69 24.69 24.48 24.53 23500 23.4006 down down correct
SILC.US Silicom Ltd 20210216 0 53.79 59.27 53.5 54.92 416700 54.92 up up correct
SILK.US Silk Road Medical Inc 20210216 0 59.98 60.82 57.29 59.35 289800 59.35 down down correct
SIMO.US Silicon Motion Technology Corporation 20210216 0 64 64.4 60.27 60.95 735441 59.9267 down down correct
SINO.US Sino 20210216 0 9.44 9.5 8 8.63 9023600 8.63 down down correct
SINT.US Sintx Technologies Inc 20210216 0 2.95 3.05 2.84 2.98 1838800 2.98 up up correct
SIOX.US Sio Gene Therapies Inc 20210216 0 3.32 3.45 3.24 3.3 1405600 3.3 down down correct
SIRI.US Sirius XM Holdings Inc 20210216 0 6.09 6.11 5.95 5.99 21835693 5.9417 down down correct
SISI.US Shineco Inc 20210216 0 4.35 4.39 4.17 4.34 412095 4.34 down down correct
SITM.US SiTime Corporation 20210216 0 144.17 151.78 143.75 148.49 106800 148.49 up down incorrect
SIVB.US SVB Financial Group 20210216 0 510 528.52 509.65 525.15 330840 525.15 up up correct
SIVBP.US SVB Financial Group 20210216 0 26.36 26.36 26.03 26.09 29900 25.1508 down down correct
SJ.US Scienjoy Holding Corporation 20210216 0 10 10 9.8 9.98 4438 9.98 down down correct
SKIN.US The Beauty Health Company 20210216 0 11.51 11.77 11.32 11.41 705300 11.41 down up incorrect
SKINW.US The Beauty Health Company 20210216 0 2.85 2.95 2.75 2.91 162098 2.91 up up correct
SKYW.US SkyWest Inc 20210216 0 45.85 47.99 45.72 47.92 434300 47.92 up down incorrect
SLAB.US Silicon Laboratories Inc 20210216 0 153.19 157.63 149.2579 153.75 354015 153.75 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210216 0 10.35 10.4 10.32 10.35 369000 10.35
SLDB.US Solid Biosciences Inc 20210216 0 8 8.11 7.11 7.25 605000 7.25 down down correct
SLGG.US Super League Gaming Inc 20210216 0 4.196 4.24 3.86 4.13 663500 4.13 down up incorrect
SLGL.US Sol 20210216 0 9.95 10.5 9.927 10.27 65000 10.27 up up correct
SLGN.US Silgan Holdings Inc 20210216 0 38.7 38.82 38.19 38.42 197515 37.9185 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210216 0 1.39 1.45 1.38 1.4229 379390 7.1145 up up correct
SLM.US SLM Corporation 20210216 0 14.95 15.17 14.81 15.13 6112022 14.9617 up up correct
SLMBP.US SLM Corporation 20210216 0 54.02 55.205 53.51 54 5395 52.2865 down down correct
SLN.US Silence Therapeutics plc 20210216 0 25.5 25.5 25.5 25.5 0 25.5
SLNG.US Stabilis Solutions Inc 20210216 0 3.07 3.2 2.69 3.01 15600 3.01 down up incorrect
SLNH.US Soluna Holdings Inc 20210216 0 9.51 12.08 9.5 11.49 515100 11.49 up up correct
SLNO.US Soleno Therapeutics Inc 20210216 0 2.95 3.06 2.945 2.99 882300 2.99 up up correct
SLP.US Simulations Plus Inc 20210216 0 84.63 86.64 83.4 84.33 137862 84.1479 down down correct
SLRC.US SLR Investment Corp 20210216 0 18.96 19.04 18.76 18.85 146364 17.2923 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210216 0 2.75 2.85 2.5 2.65 3055500 2.65 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210216 0 9.7 10.38 9.44 10.11 1334000 10.11 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210216 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210216 0 35.46 35.975 35.45 35.54 8240 35.138 up up correct
SMBK.US SmartFinancial Inc 20210216 0 21.33 21.44 21.12 21.14 15437 20.9876 down down correct
SMCI.US Super Micro Computer Inc 20210216 0 32.37 32.94 31.785 31.93 284691 31.93 down down correct
SMED.US Sharps Compliance Corp 20210216 0 14.88 14.88 14.27 14.46 121948 14.46 down down correct
SMFR.US Sema4 Holdings Corp 20210216 0 26.56 26.9 24.31 24.49 3288600 24.49 down down correct
SMFRW.US Sema4 Holdings Corp 20210216 0 11.43 12 10.65 10.72 402179 10.72 down down correct
SMID.US Smith 20210216 0 11.4 11.48 11.15 11.41 14400 11.41 up up correct
SMIT.US Schmitt Industries Inc 20210216 0 6 6.05 5.9 5.98 16600 5.98 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210216 0 102.65 106.8 100.45 103 10400 103 up down incorrect
SMMF.US Summit Financial Group Inc 20210216 0 23.2 23.35 22.74 22.84 10329 22.2106 down down correct
SMMT.US Summit Therapeutics Inc 20210216 0 7.87 8.78 7.76 8.55 529120 8.55 up up correct
SMPL.US The Simply Good Foods Company 20210216 0 30.09 30.28 28.725 29.42 479800 29.42 down down correct
SMSI.US Smith Micro Software Inc 20210216 0 7.85 7.87 7.45 7.57 313600 7.57 down down correct
SMTC.US Semtech Corporation 20210216 0 79.77 80 78.56 79 331080 79 down up incorrect
SMTI.US Sanara MedTech Inc 20210216 0 33.88 39.5126 33.0001 36 151792 36 up up correct
SNAX.US Stryve Foods Inc 20210216 0 11.88 12.02 11.42 11.45 53325 11.45 down down correct
SNBR.US Sleep Number Corporation 20210216 0 130.68 130.69 122.12 122.51 473063 122.51 down down correct
SNCE.US Science 37 Holdings Inc 20210216 0 11.2 11.2 10.989 11 21800 11 down down correct
SNCR.US Synchronoss Technologies Inc 20210216 0 5.16 5.34 5.02 5.16 454700 5.16
SND.US Smart Sand Inc 20210216 0 3.09 3.4 3.03 3.24 927100 3.24 up up correct
SNDL.US Sundial Growers Inc 20210216 0 2.24 2.25 2.02 2.19 637504900 2.19 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210216 0 20.7 21.47 20.35 21.26 496300 21.26 up up correct
SNES.US SenesTech Inc 20210216 0 2.42 2.45 2.14 2.14 1904600 2.14 down up incorrect
SNEX.US StoneX Group Inc 20210216 0 58.08 60.35 57.86 60.24 49400 60.24 up up correct
SNFCA.US Security National Financial Corporation 20210216 0 9.39 9.48 9.3 9.31 31253 8.8667 down up incorrect
SNGX.US Soligenix Inc 20210216 0 2.38 2.48 2.2 2.35 9126900 2.35 down down correct
SNGXW.US Soligenix Inc. Warrant 20210216 0 0.56 0.645 0.46 0.4997 108739 0.4997 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210216 0 9.22 9.65 9.11 9.64 65700 9.64 up up correct
SNPS.US Synopsys Inc 20210216 0 299.62 300.91 289.965 290.67 1102522 290.67 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210216 0 10.96 11.92 9 11.46 7074 11.46 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210216 0 10.43 10.47 10.35 10.47 96200 10.47 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210216 0 10.88 11.15 10.85 11.11 51400 11.11 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210216 0 1.55 1.58 1.49 1.5 90584 1.5 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210216 0 19.66 20.68 19.03 19.7 345300 19.7 up up correct
SNT.US Senstar Technologies Ltd. 20210216 0 4.96 5.19 4.95 5.18 70499 3.5435 up up correct
SNY.US Sanofi 20210216 0 47.658 47.68 47.11 47.45 3942041 45.7231 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210216 0 24.45 24.7 23.56 24.3 6134893 24.3 down up incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210216 0 8.85 9.1 8.66 9.1 263939 9.1 up up correct
SOHO.US Sotherly Hotels Inc 20210216 0 3.39 3.59 3.32 3.5 229500 3.5 up up correct
SOHOB.US Sotherly Hotels Inc 20210216 0 15.52 16.9 15.14 15.8 17200 15.8 up up correct
SOHON.US Sotherly Hotels Inc 20210216 0 16.42 18 16.21 16.21 4600 16.21 down down correct
SOHOO.US Sotherly Hotels Inc 20210216 0 14.99 16.5 14.99 15.967 9500 15.967 up up correct
SOHU.US Sohu.com Limited 20210216 0 21.9 22.2 21.32 21.62 535022 21.62 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210216 0 8.08 8.24 7.77 7.93 11844100 7.93 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210216 0 5.82 5.85 5.63 5.77 10360 5.77 down down correct
SOLY.US Soliton Inc 20210216 0 14 14.051 13.08 13.09 277700 13.09 down down correct
SONM.US Sonim Technologies Inc 20210216 0 1.26 1.7 1.23 1.56 1657209 15.6 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210216 0 3.05 3.2 2.9 3.02 1571600 3.02 down down correct
SONO.US Sonos Inc 20210216 0 35.85 36.43 34.65 36.21 3216000 36.21 up up correct
SOTK.US Sono 20210216 0 4.1 4.1 4.1 4.1 500 4.1
SP.US SP Plus Corporation 20210216 0 33.21 33.21 32.25 32.58 111306 32.58 down down correct
SPCB.US SuperCom Ltd 20210216 0 2.02 2.24 2 2.08 3403500 2.08 up up correct
SPFI.US South Plains Financial Inc 20210216 0 20.2 20.2 19.84 19.98 22600 19.7759 down down correct
SPI.US SPI Energy Co. Ltd 20210216 0 10.698 11.068 10.3 10.92 1430100 10.92 up up correct
SPKE.US Spark Energy Inc 20210216 0 22.5 22.6756 22.3321 22.6167 7000 22.0443 up up correct
SPLK.US Splunk Inc 20210216 0 174 174.8487 168.5201 169.3 1635171 169.3 down down correct
SPNE.US SeaSpine Holdings Corporation 20210216 0 18.01 18.57 17.4 18.27 100900 18.27 up up correct
SPNS.US Sapiens International Corporation N.V 20210216 0 34.16 34.71 33.5085 33.76 80793 33.3785 down up incorrect
SPOK.US Spok Holdings Inc 20210216 0 11.98 11.98 11.54 11.63 75513 11.0646 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210216 0 3.73 3.73 3.57 3.63 3000400 3.63 down down correct
SPRB.US Spruce Biosciences Inc 20210216 0 21.99 21.99 20.12 20.29 18100 20.29 down down correct
SPRO.US Spero Therapeutics Inc 20210216 0 20.64 20.93 20.25 20.85 200000 20.85 up up correct
SPSC.US SPS Commerce Inc 20210216 0 111.05 111.95 109.32 110.48 208351 110.48 down up incorrect
SPT.US Sprout Social Inc 20210216 0 81.57 82.47 80.37 81.58 636900 81.58 up up correct
SPTN.US SpartanNash Company 20210216 0 19.01 19.0899 18.4115 18.75 244566 18.0763 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210216 0 17.54 17.56 17.405 17.52 491082 17.52 down down correct
SPWR.US SunPower Corporation 20210216 0 49.79 50.32 46.2868 46.54 4527436 46.54 down down correct
SQBG.US Sequential Brands Group Inc 20210216 0 17.56 18.45 17.26 17.99 37300 17.99 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20210216 0 17.56 18.45 17.26 17.99 37300 17.99 up up correct
SQFT.US Presidio Property Trust Inc 20210216 0 4.06 4.273 3.99 4.272 340700 3.85 up up correct
SRAX.US SRAX Inc 20210216 0 5.71 6.25 5.5 6.23 1064800 6.23 up down incorrect
SRCE.US 1st Source Corporation 20210216 0 43.35 43.7 43.07 43.31 74910 42.4712 down up incorrect
SRCL.US Stericycle Inc 20210216 0 69.42 69.55 68.64 68.67 259687 68.67 down up incorrect
SRDX.US Surmodics Inc 20210216 0 53.23 53.23 50.92 51.5 31600 51.5 down up incorrect
SREV.US ServiceSource International Inc 20210216 0 1.93 1.98 1.79 1.86 520200 1.86 down up incorrect
SRGA.US Surgalign Holdings Inc 20210216 0 2.9 2.95 2.81 2.9 2530100 2.9
SRNE.US Sorrento Therapeutics Inc 20210216 0 14.5 14.51 13.58 14.08 12794922 14.08 down down correct
SRPT.US Sarepta Therapeutics Inc 20210216 0 91.73 92.5 90 90.88 836700 90.88 down down correct
SRRA.US Sierra Oncology Inc 20210216 0 14.56 14.9 14.36 14.88 8000 14.88 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210216 0 40.35 40.35 40.35 40.35 0 40.35
SRRK.US Scholar Rock Holding Corporation 20210216 0 54.83 55.545 52.05 52.56 105100 52.56 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210216 0 11.24 11.24 10.86 10.86 56800 10.86 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210216 0 12.04 12.04 11.65 12.01 6300 12.01 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20210216 0 2.38 2.5 2.25 2.3 17374 2.3 down down correct
SRTS.US Sensus Healthcare Inc 20210216 0 3.89 4.189 3.82 4.17 73400 4.17 up up correct
SRZNW.US Surrozen Inc. Warrant 20210216 0 2.25 2.4 2 2.15 7702 2.15 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210216 0 10.61 10.61 10.5 10.52 18200 10.52 down down correct
SSB.US South State Corporation 20210216 0 79.5 80.92 78.1 80.39 273044 78.9399 up up correct
SSBI.US Summit State Bank 20210216 0 15.16 15.16 14.9101 15.15 2071 13.4768 down down correct
SSKN.US STRATA Skin Sciences Inc 20210216 0 2.74 2.74 2.36 2.4 678800 2.4 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210216 0 65.995 66.35 64.56 65.4 3103655 64.8011 down down correct
SSNT.US SilverSun Technologies Inc 20210216 0 5.65 6.83 5.6 6.4 393539 6.1098 up up correct
SSP.US The E.W. Scripps Company 20210216 0 17.54 17.64 17.22 17.57 196800 17.57 up up correct
SSRM.US SSR Mining Inc 20210216 0 16.5 16.885 16.2014 16.38 2594476 16.1779 down down correct
SSSS.US SuRo Capital Corp 20210216 0 14.04 14.14 13.26 13.72 447962 8.0023 down down correct
SSTI.US ShotSpotter Inc 20210216 0 52.35 52.51 50.51 51.26 33100 51.26 down down correct
SSYS.US Stratasys Ltd 20210216 0 51.38 52.04 48.68 49.07 1578968 49.07 down down correct
STAA.US STAAR Surgical Company 20210216 0 125.03 127.169 122.21 126.48 540838 126.48 up down incorrect
STAB.US Statera Biopharma Inc 20210216 0 6.86 7.73 6.62 7.55 255000 7.55 up up correct
STAF.US Staffing 360 Solutions Inc 20210216 0 1.28 1.29 1.17 1.22 1593184 7.32 down down correct
STBA.US S&T Bancorp Inc 20210216 0 28 28.29 27.87 27.99 107347 27.2426 down down correct
STCN.US Steel Connect Inc 20210216 0 2.06 2.13 2.01 2.08 519800 2.08 up up correct
STEP.US StepStone Group Inc 20210216 0 39.04 40.43 38.61 39.49 174600 39.1201 up up correct
STFC.US State Auto Financial Corporation 20210216 0 17.46 17.665 16.87 16.98 27437 16.741 down down correct
STGW.US MDC Partners Inc 20210216 0 3.09 3.25 2.93 3.23 496816 3.23 up up correct
STIM.US Neuronetics Inc 20210216 0 18.91 21.04 18.56 19.14 852800 19.14 up up correct
STKL.US SunOpta Inc 20210216 0 16.35 16.6499 15.94 15.945 929241 15.945 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210216 0 4.6 4.68 4.23 4.26 169000 4.26 down down correct
STLD.US Steel Dynamics Inc 20210216 0 39.6101 41.4 39.6101 41.19 2514893 40.4521 up up correct
STND.US Standard AVB Financial Corp 20210216 0 32.67 32.84 32.67 32.67 3135 32.4505
STNE.US StoneCo Ltd 20210216 0 93.45 95 92.1 93.81 1162200 93.81 up up correct
STOK.US Stoke Therapeutics Inc 20210216 0 59.82 60.845 57.45 59.84 106200 59.84 up down incorrect
STRA.US Strategic Education Inc 20210216 0 94.35 95.205 92.62 93.12 207175 90.9688 down up incorrect
STRL.US Sterling Construction Company Inc 20210216 0 21.66 21.7 20.83 20.84 195500 20.84 down down correct
STRM.US Streamline Health Solutions Inc 20210216 0 2.01 2.07 1.82 1.86 298100 1.86 down down correct
STRO.US Sutro Biopharma Inc 20210216 0 24.47 24.47 23.57 23.69 188200 23.69 down down correct
STRR.US Star Equity Holdings Inc 20210216 0 3.93 4.06 3.9 4.05 126800 4.05 up up correct
STRRP.US Star Equity Holdings Inc 20210216 0 10.4 10.4 10.4 10.4 600 8.3401
STRS.US Stratus Properties Inc 20210216 0 26.63 26.65 25.51 25.6 8100 25.6 down down correct
STRT.US Strattec Security Corporation 20210216 0 57.71 61 56.7 59.5 35400 59.5 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210216 0 6.9 7.2 6.8 6.96 292933 6.96 up up correct
STTK.US Shattuck Labs Inc 20210216 0 44.86 45.5 43.68 44.23 23900 44.23 down down correct
STWO.US ACON S2 Acquisition Corp 20210216 0 10.9 11 10.78 10.8 202000 10.8 down down correct
STX.US Seagate Technology Holdings plc 20210216 0 72.52 72.89 70.94 71 2290029 68.8241 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210216 0 19.53 19.7475 19.27 19.55 14164 19.2106 up up correct
SUMO.US Sumo Logic Inc 20210216 0 41.1 41.5 39.221 40.25 649400 40.25 down down correct
SUMR.US Summer Infant Inc 20210216 0 18.09 18.42 17.61 17.7 10700 17.7 down down correct
SUNS.US SLR Senior Investment Corp 20210216 0 15.21 15.2799 15 15.12 105157 14.0849 down down correct
SUNW.US Sunworks Inc 20210216 0 19.05 19.11 16.9 17.41 5604300 17.41 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210216 0 30.81 30.93 29.87 30.03 327700 30.03 down down correct
SURF.US Surface Oncology Inc 20210216 0 11.35 11.43 10.788 11.01 809200 11.01 down down correct
SURG.US SurgePays Inc. Common Stock 20210216 0 0.159 0.165 0.15 0.16 758486 8 up up correct
SV.US Spring Valley Acquisition Corp 20210216 0 11.35 11.49 11.15 11.3 574200 11.3 down down correct
SVBI.US Severn Bancorp Inc 20210216 0 7.7111 7.98 7.7111 7.98 9406 7.8783 up up correct
SVC.US Service Properties Trust 20210216 0 12.03 12.47 11.9459 12.37 552225 12.3489 up up correct
SVFA.US SVF Investment Corp 20210216 0 13.42 13.59 13.07 13.17 592000 13.17 down up incorrect
SVFAU.US SVF Investment Corp 20210216 0 14.15 14.494 13.95 14.04 668100 14.04 down down correct
SVFAW.US SVF Investment Corp 20210216 0 5.48 5.48 4.76 4.85 68200 4.85 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210216 0 10.27 10.38 10.25 10.31 117500 10.31 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210216 0 11.19 11.29 11.15 11.19 105100 11.19
SVOKW.US Seven Oaks Acquisition Corp 20210216 0 1.88 1.94 1.7999 1.83 430911 1.83 down down correct
SVRA.US Savara Inc 20210216 0 1.8 1.95 1.75 1.77 644079 1.77 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210216 0 12.32 12.5 12.25 12.25 64200 12.25 down up incorrect
SVSVW.US Spring Valley Acquisition Corp 20210216 0 2.5 2.7 2.49 2.51 258892 2.51 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210216 0 7.18 7.23 7.03 7.15 31100 7.15 down down correct
SWAV.US ShockWave Medical Inc 20210216 0 139.95 140.01 129.335 131.3 377400 131.3 down down correct
SWBI.US Smith & Wesson Brands Inc 20210216 0 18.57 19.33 18.44 18.78 2109100 18.5287 up up correct
SWETU.US Athlon Acquisition Corp 20210216 0 10.42 10.59 10.39 10.53 19100 10.53 up up correct
SWIR.US Sierra Wireless Inc 20210216 0 18.88 19.38 18.85 19.03 228770 19.03 up up correct
SWKH.US SWK Holdings Corporation 20210216 0 15.08 15.08 14.75 14.75 2000 14.75 down down correct
SWKS.US Skyworks Solutions Inc 20210216 0 191.21 195.82 191.06 194.14 2491696 192.2899 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210216 0 86.14 90 84.85 88.82 375300 88.82 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210216 0 4.04 5.12 4 5.12 5681850 5.12 up down incorrect
SY.US So 20210216 0 14.64 17.13 14.12 15.86 4869900 15.86 up up correct
SYBT.US Stock Yards Bancorp Inc 20210216 0 48.21 48.97 48.01 48.6 46848 47.6485 up down incorrect
SYBX.US Synlogic Inc 20210216 0 4.9 5.04 4.73 5.04 298900 5.04 up up correct
SYNA.US Synaptics Incorporated 20210216 0 133.272 135.84 132.67 134.46 797990 134.46 up up correct
SYNC.US Synacor Inc 20210216 0 2.16 2.17 2.16 2.17 472800 2.17 up up correct
SYNH.US Syneos Health Inc 20210216 0 81.35 81.35 78.26 78.59 410421 78.59 down down correct
SYNL.US Synalloy Corporation 20210216 0 8.21 8.68 8.19 8.46 39066 8.46 up up correct
SYPR.US Sypris Solutions Inc 20210216 0 3.28 3.34 3.1 3.19 324400 3.19 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210216 0 12 12.434 11.66 11.99 765600 11.99 down down correct
SYTA.US Siyata Mobile Inc 20210216 0 14.2 15.75 13.81 14.7 151857 14.7 up up correct
SYTAW.US Siyata Mobile Inc 20210216 0 7.01 8.4 6 7.77 11690 7.77 up down incorrect
TA.US TravelCenters of America Inc 20210216 0 30.6 31.1 29.86 30.6 118500 30.6
TACO.US Del Taco Restaurants Inc 20210216 0 9.98 10.05 9.78 10 215544 9.8683 up down incorrect
TACT.US TransAct Technologies Incorporated 20210216 0 10.66 10.9 10.4 10.51 30500 10.51 down down correct
TAIT.US Taitron Components Incorporated 20210216 0 4.06 4.2877 4.0102 4.12 69587 4.0068 up up correct
TALK.US Talkspace Inc 20210216 0 11.95 11.985 11.4201 11.44 1890849 11.44 down down correct
TANH.US Tantech Holdings Ltd 20210216 0 2.18 2.19 2.11 2.14 2146100 2.14 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210216 0 26.005 26.01 25.67 25.67 4494 23.7521 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210216 0 25.35 25.5 25.35 25.35 10589 23.9411
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210216 0 25.516 25.6 25.41 25.41 3340 23.5363 down down correct
TAOP.US Taoping Inc 20210216 0 4.55 5.59 4.54 5.21 603500 5.21 up up correct
TARA.US Protara Therapeutics Inc 20210216 0 20.42 21.18 20.0618 20.88 78425 20.88 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210216 0 36.85 37.3 36.4 36.5 13400 36.5 down down correct
TAST.US Carrols Restaurant Group Inc 20210216 0 6.5 6.59 6.34 6.46 306385 5.8621 down down correct
TATT.US TAT Technologies Ltd 20210216 0 5.96 6.28 5.9 6.26 58031 6.26 up up correct
TAYD.US Taylor Devices Inc 20210216 0 11.49 11.76 11.4 11.64 11600 11.64 up up correct
TBBK.US The Bancorp Inc 20210216 0 19.85 20.64 19.82 20.51 414688 20.51 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210216 0 10.58 10.58 10.45 10.51 142500 10.51 down down correct
TBK.US Triumph Bancorp Inc 20210216 0 68.8 69.95 67.98 68.93 170129 68.93 up up correct
TBKCP.US Triumph Bancorp Inc 20210216 0 27.45 27.65 27.29 27.29 9200 25.5908 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210216 0 13.16 13.2 12.96 13 622253 13 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210216 0 4 4.16 3.98 3.99 46476 3.99 down down correct
TBLT.US ToughBuilt Industries Inc 20210216 0 1.48 1.52 1.44 1.48 5896500 1.48
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210216 0 0.41 0.4499 0.34 0.36 64593 0.36 down down correct
TBNK.US Territorial Bancorp Inc 20210216 0 24.69 24.95 24.55 24.82 22960 24.0715 up up correct
TBPH.US Theravance Biopharma Inc 20210216 0 19.88 19.99 19 19.08 445635 19.08 down down correct
TC.US TuanChe ADR 20210216 0 4.5 4.61 4.3812 4.49 50041 4.49 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210216 0 10.53 10.85 10.43 10.73 1087600 10.73 up up correct
TCBI.US Texas Capital Bancshares Inc 20210216 0 70.06 72.69 69.47 71.75 1063620 71.75 up down incorrect
TCBK.US TriCo Bancshares 20210216 0 40.71 41.3269 40.295 40.85 93383 39.9443 up up correct
TCCO.US Technical Communications Corporation 20210216 0 3.95 4.05 3.84 3.85 12600 3.85 down up incorrect
TCDA.US Tricida Inc 20210216 0 6.93 6.935 6.7 6.78 853700 6.78 down down correct
TCFC.US The Community Financial Corporation 20210216 0 27.65 28.365 27.52 28.11 10669 27.8636 up up correct
TCMD.US Tactile Systems Technology Inc 20210216 0 62.48 62.48 61.19 61.72 75200 61.72 down down correct
TCOM.US Trip.com Group Limited 20210216 0 37.99 38.79 37.785 38.61 3629523 38.61 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210216 0 10.97 11.76 10.57 11.65 729837 11.65 up up correct
TCPC.US BlackRock TCP Capital Corp 20210216 0 12.4 12.51 12.38 12.46 222579 11.4532 up up correct
TCRR.US TCR2 Therapeutics Inc 20210216 0 28.97 28.97 28.02 28.2 342100 28.2 down up incorrect
TCX.US Tucows Inc 20210216 0 82.92 83.99 80.36 80.36 21762 80.36 down down correct
TDAC.US Trident Acquisitions Corp 20210216 0 14.13 14.45 13.6 14.35 595129 14.35 up up correct
TDACU.US Trident Acquisitions Corp 20210216 0 17.85 17.85 17.85 17.85 200 17.85
TDACW.US Trident Acquisitions Corp. Warrant 20210216 0 3.06 3.1594 2.85 3.15 703840 3.15 up up correct
TDW.US WT 20210216 0 0.64 0.6687 0.515 0.515 10426 0.515 down down correct
TEAM.US Atlassian Corporation Plc 20210216 0 253.59 255.136 245.04 248.95 911900 248.95 down down correct
TECH.US Bio 20210216 0 401.94 414.99 401.28 411 310557 410.1236 up down incorrect
TECTP.US Tectonic Financial Inc 20210216 0 9.72 9.72 9.72 9.72 400 9.0967
TEDU.US Tarena International Inc 20210216 0 3.28 3.3 3.1902 3.25 74777 16.25 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210216 0 10.7 10.85 10.639 10.65 32100 10.65 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210216 0 11.5 11.752 11.46 11.46 2200 11.46 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210216 0 2.01 2.15 2.01 2.06 67136 2.06 up up correct
TELA.US TELA Bio Inc 20210216 0 14.76 15.1 14.52 15 21000 15 up up correct
TELL.US Tellurian Inc 20210216 0 3.91 4.13 3.77 3.93 12514500 3.93 up down incorrect
TENB.US Tenable Holdings Inc 20210216 0 46.44 46.46 44.25 44.93 1055400 44.93 down down correct
TENX.US Tenax Therapeutics Inc 20210216 0 2.84 2.87 2.655 2.74 389300 2.74 down down correct
TER.US Teradyne Inc 20210216 0 145.785 147.9 142.78 143.64 2341536 143.2121 down down correct
TERN.US Terns Pharmaceuticals Inc 20210216 0 18.54 21.85 18.54 20.98 203014 20.98 up up correct
TESS.US TESSCO Technologies Incorporated 20210216 0 8.44 8.52 8.21 8.25 33100 8.25 down down correct
TFC.US PR 20210216 0 25.79 25.84 25.56 25.59 134869 24.7399 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210216 0 17.83 17.83 16.33 17.43 450100 17.43 down down correct
TFSL.US TFS Financial Corporation 20210216 0 18.94 18.94 18.4 18.73 904819 17.7215 down down correct
TGA.US TransGlobe Energy Corporation 20210216 0 1.42 1.43 1.33 1.43 686900 1.43 up up correct
TGLS.US Tecnoglass Inc 20210216 0 7.26 7.35 7.26 7.33 72073 7.276 up up correct
TGTX.US TG Therapeutics Inc 20210216 0 48.5 48.88 46.73 46.81 1589403 46.81 down down correct
TH.US Target Hospitality Corp 20210216 0 2.26 2.5935 2.16 2.38 627983 2.38 up up correct
THCA.US Tuscan Holdings Corp. II 20210216 0 11.07 11.1 10.95 11.09 322700 11.09 up up correct
THCAU.US Tuscan Holdings Corp. II 20210216 0 12 12 12 12 0 12
THCAW.US THCAW 20210216 0 2.25 2.45 2.22 2.32 128534 2.32 up up correct
THFF.US First Financial Corporation 20210216 0 42.17 42.17 41.44 41.75 27195 41.2598 down down correct
THMA.US Thimble Point Acquisition Corp 20210216 0 0.31 0.32 0.31 0.32 12400 0.32 up up correct
THMAU.US Thimble Point Acquisition Corp 20210216 0 10.44 10.64 10.44 10.49 32200 10.49 up up correct
THMO.US ThermoGenesis Holdings Inc 20210216 0 4 4 3.72 3.85 781400 3.85 down down correct
THRM.US Gentherm Incorporated 20210216 0 70.49 71.7056 70.47 70.75 122902 70.75 up up correct
THRY.US Thryv Holdings Inc 20210216 0 24.41 27.5 24.325 27.25 456000 27.25 up up correct
THTX.US Theratechnologies Inc 20210216 0 2.71 2.8 2.7 2.77 491000 2.77 up up correct
THWWW.US Target Hospitality Corp 20210216 0 0.1702 0.18 0.0905 0.15 231577 0.15 down up incorrect
TIG.US Trean Insurance Group Inc 20210216 0 16.82 17.27 16.82 17.14 45882 17.14 up up correct
TIGO.US Millicom International Cellular S.A 20210216 0 38.8 38.86 38.08 38.36 145200 38.36 down down correct
TIGR.US UP Fintech Holding Limited 20210216 0 31.313 37.33 30.41 36.72 14668400 36.72 up up correct
TILE.US Interface Inc 20210216 0 11.39 11.63 11.07 11.61 283679 11.5774 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210216 0 29.51 29.51 29.51 29.51 0 28.3559
TIPPX.US Total Income + Real Estate Fund CL C 20210216 0 28.31 28.31 28.31 28.31 0 26.7949
TIPRX.US Totl In Rl Est A 20210216 0 29.78 29.78 29.78 29.78 0 28.6228
TIPT.US Tiptree Inc 20210216 0 5.27 5.27 5.17 5.22 47393 5.1423 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210216 0 30.36 30.36 30.36 30.36 0 29.1955
TIRX.US Tian Ruixiang Holdings Ltd 20210216 0 26.55 32.88 26.55 28.76 54900 28.76 up up correct
TITN.US Titan Machinery Inc 20210216 0 24.42 24.57 24.07 24.1 158136 24.1 down down correct
TLF.US Tandy Leather Factory Inc 20210216 0 20.63 20.63 20.51 20.51 10362 20.51 down down correct
TLGT.US Teligent Inc 20210216 0 1.36 1.48 1.29 1.36 12621800 1.36
TLIS.US Talis Biomedical Corporation 20210216 0 26.8 27.79 23.01 24.5 776200 24.5 down down correct
TLMD.US SOC Telemed Inc 20210216 0 8.47 8.95 8.25 8.33 792700 8.33 down down correct
TLMDW.US SOC Telemed Inc 20210216 0 1.4 1.42 1.23 1.25 122880 1.25 down up incorrect
TLRY.US Tilray Inc 20210216 0 30.99 36.35 29.5 34.63 78821400 34.63 up up correct
TLS.US Telos Corporation 20210216 0 37.99 38.047 35.9 36.11 302900 36.11 down down correct
TLSA.US Tiziana Life Sciences PLC 20210216 0 4.04 4.05 3.84 3.91 415900 3.91 down down correct
TMC.US TMC the metals company Inc 20210216 0 11.67 11.71 11.42 11.48 791941 11.48 down down correct
TMDI.US Titan Medical Inc 20210216 0 3.12 3.25 3.02 3.11 2174200 3.11 down up incorrect
TMDX.US TransMedics Group Inc 20210216 0 31.69 31.923 27.75 28.74 2205300 28.74 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210216 0 10.51 11 10.36 10.69 660600 10.69 up up correct
TMPM.US Turmeric Acquisition Corp 20210216 0 10.5 10.5 10.41 10.42 16800 10.42 down down correct
TMPMU.US Turmeric Acquisition Corp 20210216 0 10.91 10.91 10.56 10.9 7800 10.9 down down correct
TMPMW.US Turmeric Acquisition Corp 20210216 0 1.95 1.95 1.8184 1.88 6981 1.88 down down correct
TMTS.US Spartacus Acquisition Corporation 20210216 0 10.449 10.45 10.311 10.365 9000 10.365 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210216 0 10.75 10.75 10.74 10.74 1100 10.74 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210216 0 1.23 1.39 1.22 1.3 58881 1.3 up up correct
TMUS.US T 20210216 0 122.98 123.38 121.38 122 4245300 122 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20210216 0 105 105 100.89 103.12 400765 103.12 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210216 0 2940 2940 2940 2940 0 2940
TNXP.US Tonix Pharmaceuticals Holding Corp 20210216 0 1.87 1.94 1.74 1.77 35503400 1.77 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210216 0 5 5.45 5 5.41 291700 5.41 up up correct
TOPS.US Top Ships Inc 20210216 0 3.34 3.79 3.1 3.69 16365187 3.69 up up correct
TOUR.US Tuniu Corporation 20210216 0 3.5 3.76 3.391 3.71 1631800 3.71 up up correct
TOWN.US TowneBank 20210216 0 27.2 27.47 26.93 27.43 128351 26.7486 up up correct
TPGY.US WT 20210216 0 29.32 29.76 27.84 28.43 881306 28.43 down down correct
TPIC.US TPI Composites Inc 20210216 0 80.39 81.36 77.53 77.56 674700 77.56 down down correct
TPST.US Tempest Therapeutics Inc 20210216 0 2.61 2.75 2.565 2.73 29905 40.95 up up correct
TPTX.US Turning Point Therapeutics Inc 20210216 0 133.61 136.14 128.78 130.35 219900 130.35 down up incorrect
TREE.US LendingTree Inc 20210216 0 359 372.64 352.18 352.91 197339 352.91 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210216 0 54.14 55.6 50.52 51.12 334900 51.12 down down correct
TRIB.US Trinity Biotech plc 20210216 0 6.51 6.76 6.35 6.64 416200 6.64 up up correct
TRIL.US Trillium Therapeutics Inc 20210216 0 13.25 13.73 13.25 13.45 705100 13.45 up up correct
TRIN.US Trinity Capital Inc 20210216 0 14.37 14.766 14.01 14.03 175072 12.9355 down down correct
TRIP.US TripAdvisor Inc 20210216 0 37.52 38.1 36.91 37.29 2583687 37.29 down down correct
TRIT.US Triterras Inc 20210216 0 7.979 8.03 7.73 7.89 2450114 7.89 down down correct
TRITW.US Triterras Inc 20210216 0 1.85 1.9 1.8 1.86 149770 1.86 up up correct
TRMB.US Trimble Inc 20210216 0 74.82 76.5 74.76 75.17 1477049 75.17 up up correct
TRMD.US TORM plc 20210216 0 8.45 8.8 8.44 8.8 97800 8.8 up up correct
TRMK.US Trustmark Corporation 20210216 0 30.16 30.36 29.91 30.275 141012 29.4133 up up correct
TRNS.US Transcat Inc 20210216 0 43.03 43.3 42.7 43 28500 43 down down correct
TROO.US TROOPS Inc 20210216 0 2.16 2.46 2.16 2.35 706700 2.35 up up correct
TROW.US T. Rowe Price Group Inc 20210216 0 164.22 164.39 162.97 163.22 1077605 159.586 down up incorrect
TRS.US TriMas Corporation 20210216 0 34.7 35.24 34.28 34.65 133674 34.6087 down down correct
TRST.US TrustCo Bank Corp NY 20210216 0 6.82 6.91 6.76 6.81 326229 32.7114 down down correct
TRUE.US TrueCar Inc 20210216 0 5.52 5.68 5.27 5.345 696718 5.345 down up incorrect
TRUP.US Trupanion Inc 20210216 0 109.22 112.44 104.99 106.17 460061 106.17 down down correct
TRVG.US trivago N.V 20210216 0 3.63 4.18 3.53 3.72 13795400 3.72 up up correct
TRVI.US Trevi Therapeutics Inc 20210216 0 3.27 3.3 3.17 3.25 138000 3.25 down down correct
TRVN.US Trevena Inc 20210216 0 2.5 2.53 2.41 2.48 4532700 2.48 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210216 0 42.5 42.81 41.02 41.86 231700 41.86 down down correct
TSBK.US Timberland Bancorp Inc 20210216 0 27.06 27.445 26.62 27.09 19679 26.4188 up up correct
TSC.US TriState Capital Holdings Inc 20210216 0 23.67 23.91 23.5 23.75 135130 23.75 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20210216 0 25.82 25.82 25.8 25.8 550 24.1816 down down correct
TSCBP.US TriState Capital Holdings Inc 20210216 0 26.15 26.15 26.15 26.15 500 24.618
TSCO.US Tractor Supply Company 20210216 0 160.35 163.4 159.61 161.94 1410957 160.1999 up up correct
TSEM.US Tower Semiconductor Ltd 20210216 0 33.17 33.73 32.7101 33.2 1283394 33.2 up up correct
TSHA.US Taysha Gene Therapies Inc 20210216 0 29.91 30.18 28.97 29.22 24300 29.22 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210216 0 10.8 10.87 10.7 10.85 514700 10.85 up up correct
TSIFX.US TSIFX 20210216 0 9.51 9.51 9.51 9.51 0 9.3089
TSLA.US Tesla Inc 20210216 0 818 821 792.44 796.22 19802320 796.22 down down correct
TSRI.US TSR Inc 20210216 0 11.4 12.45 11.4 11.4 14417 11.4
TTCF.US Tattooed Chef Inc 20210216 0 23.77 24.67 23.25 24.6 2008000 24.6 up down incorrect
TTD.US The Trade Desk Inc 20210216 0 869.53 880.9 847.95 868.98 687893 86.898 down up incorrect
TTEC.US TTEC Holdings Inc 20210216 0 91.02 91.02 87.3 87.4 211763 86.5872 down up incorrect
TTEK.US Tetra Tech Inc 20210216 0 135.42 136.948 133.73 136.67 320615 136.0916 up down incorrect
TTGT.US TechTarget Inc 20210216 0 100.305 101.12 95.38 95.39 430105 95.39 down up incorrect
TTMI.US TTM Technologies Inc 20210216 0 14.31 14.46 14.265 14.38 1183239 14.38 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20210216 0 3.98 4.01 3.68 3.81 957700 3.81 down down correct
TTOO.US T2 Biosystems Inc 20210216 0 3.4 3.45 3.18 3.35 9041500 3.35 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210216 0 7.2 7.7 6.63 7.475 108569 6.8903 up up correct
TTWO.US Take 20210216 0 200.733 201 194.45 195.79 1534214 195.79 down down correct
TUEM.US Tuesday Morning Corporation 20210216 0 2.97 3 2.8 2.9 781468 2.9 down down correct
TURN.US 180 Degree Capital Corp 20210216 0 7.06 7.17 7.06 7.13 36600 7.13 up up correct
TUSK.US Mammoth Energy Services Inc 20210216 0 4.71 5.23 4.6 5.15 238500 5.15 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210216 0 10.47 10.532 10.4 10.44 183500 10.44 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210216 0 11.14 11.29 11.115 11.17 162700 11.17 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210216 0 1.8 1.8 1.55 1.652 100800 1.652 down down correct
TVTX.US Travere Therapeutics Inc 20210216 0 26.52 29.97 26.23 28.16 1672079 28.16 up up correct
TVTY.US Tivity Health Inc 20210216 0 24.42 24.42 23.26 23.84 3309518 23.84 down up incorrect
TW.US Tradeweb Markets Inc 20210216 0 68.44 68.73 67.29 68.28 776800 68.0213 down up incorrect
TWIN.US Twin Disc Incorporated 20210216 0 8.95 8.95 8.61 8.88 7600 8.88 down down correct
TWNK.US Hostess Brands Inc 20210216 0 15.26 15.36 14.92 14.95 1497700 14.95 down down correct
TWNKW.US Hostess Brands Inc 20210216 0 1.94 1.94 1.77 1.8 122902 1.8 down down correct
TWOU.US 2U Inc 20210216 0 56.42 59.74 54.38 54.43 2740194 54.43 down down correct
TWST.US Twist Bioscience Corporation 20210216 0 173.57 173.57 156.08 156.25 869700 156.25 down down correct
TXG.US 10x Genomics Inc 20210216 0 200 201.7 188.88 192.43 643400 192.43 down down correct
TXMD.US TherapeuticsMD Inc 20210216 0 2.01 2.03 1.84 1.86 26553300 1.86 down down correct
TXN.US Texas Instruments Incorporated 20210216 0 180 181.8 178.835 180.76 3887591 177.6764 up up correct
TXRH.US Texas Roadhouse Inc 20210216 0 87.1 87.255 84.25 85.78 1043293 84.6822 down up incorrect
TYHT.US Shineco Inc 20210216 0 4.35 4.39 4.17 4.34 408800 4.34 down down correct
TYME.US Tyme Technologies Inc 20210216 0 2.82 2.84 2.62 2.74 8711801 2.74 down down correct
TZOO.US Travelzoo 20210216 0 13.2 13.25 12.35 12.81 50700 12.81 down up incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210216 0 10.49 10.49 10.395 10.4 126000 10.4 down down correct
UAL.US United Airlines Holdings Inc 20210216 0 45.067 45.81 44.56 45.71 13954880 45.71 up up correct
UBCP.US United Bancorp Inc 20210216 0 13.06 13.16 12.75 12.9 15447 12.4603 down down correct
UBFO.US United Security Bancshares 20210216 0 7.03 7.14 7.03 7.08 16021 6.796 up up correct
UBOH.US United Bancshares Inc 20210216 0 25 25 24.9 24.9 982 24.2632 down down correct
UBSI.US United Bankshares Inc 20210216 0 35.6 36.23 35.6 35.785 302126 34.4434 up down incorrect
UBX.US Unity Biotechnology Inc 20210216 0 8.35 8.69 7.91 8.42 1409300 8.42 up up correct
UCBI.US United Community Banks Inc 20210216 0 31.97 32.98 31.97 32.72 297939 31.9504 up up correct
UCBIO.US United Community Banks Inc 20210216 0 27.75 27.82 27.25 27.778 7800 26.1075 up up correct
UCL.US uCloudlink Group Inc 20210216 0 13.16 14.2 12.69 13 59125 13 down down correct
UCTT.US Ultra Clean Holdings Inc 20210216 0 48.82 51.43 48.03 51.32 644810 51.32 up up correct
UEIC.US Universal Electronics Inc 20210216 0 61 61 57.01 57.11 57800 57.11 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210216 0 5.35 5.3675 5.14 5.18 183828 5.18 down down correct
UFCS.US United Fire Group Inc 20210216 0 30.22 30.67 29.62 30.14 128991 29.4736 down down correct
UFPI.US UFP Industries Inc 20210216 0 62.5 62.508 61.16 61.34 299058 60.8143 down down correct
UFPT.US UFP Technologies Inc 20210216 0 47.47 48.44 47.41 48 14900 48 up down incorrect
UG.US United 20210216 0 14.44 14.6698 14.12 14.12 6497 13.7385 down down correct
UGRO.US urban 20210216 0 12.5 13.13 11.26 11.79 1119042 11.79 down down correct
UHAL.US AMERCO 20210216 0 498.9 512.09 498.9 506.46 52055 505.2522 up up correct
UIHC.US United Insurance Holdings Corp 20210216 0 6.11 6.2 6 6.09 130984 5.8074 down down correct
UK.US Ucommune International Ltd 20210216 0 3.68 3.77 3.65 3.69 521786 3.69 up down incorrect
UKOMW.US Ucommune International Ltd 20210216 0 0.425 0.45 0.4 0.4051 149766 0.4051 down up incorrect
ULBI.US Ultralife Corporation 20210216 0 7.34 7.5 7.05 7.41 107800 7.41 up up correct
ULH.US Universal Logistics Holdings Inc 20210216 0 24.495 24.82 24.455 24.63 125443 24.1681 up down incorrect
ULTA.US Ulta Beauty Inc 20210216 0 319.82 330.89 317.5 327.77 892900 327.77 up up correct
UMBF.US UMB Financial Corporation 20210216 0 79.28 80.525 78.5 79.73 145656 78.5891 up up correct
UMPQ.US Umpqua Holdings Corporation 20210216 0 16.32 16.65 16.1501 16.49 1540976 15.9745 up up correct
UNAM.US Unico American Corporation 20210216 0 5.18 5.44 5.18 5.44 1300 5.44 up up correct
UNB.US Union Bankshares Inc 20210216 0 27.105 27.2199 26.799 27.1702 1783 26.3563 up up correct
UNIQX.US UNIQX 20210216 0 26.88 26.88 26.88 26.88 0 26.4944
UNIT.US Uniti Group Inc 20210216 0 12.95 13.08 12.66 12.76 1632216 12.126 down down correct
UNTY.US Unity Bancorp Inc 20210216 0 19.41 19.435 19.185 19.3 20920 19.0052 down down correct
UONE.US Urban One Inc 20210216 0 6.61 7.2 6.58 6.83 1086900 6.83 up up correct
UONEK.US Urban One Inc 20210216 0 1.9 1.96 1.86 1.95 493300 1.95 up up correct
UPLD.US Upland Software Inc 20210216 0 50.46 50.99 48.36 49.32 239680 49.32 down down correct
UPST.US Upstart Holdings Inc 20210216 0 104.77 105 90.27 92.28 1050400 92.28 down down correct
UPWK.US Upwork Inc 20210216 0 58.63 60.44 56.8 57.04 2266500 57.04 down up incorrect
URBN.US Urban Outfitters Inc 20210216 0 31.29 31.92 30.68 31.31 1784704 31.31 up down incorrect
URGN.US UroGen Pharma Ltd 20210216 0 27.29 27.64 25.92 26.92 188300 26.92 down down correct
USAK.US USA Truck Inc 20210216 0 14.67 15.51 14.52 15 336298 15 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210216 0 9.67 10.19 9.59 9.99 45700 9.99 up up correct
USAU.US U.S. Gold Corp 20210216 0 12.7 13.65 12.7 13.55 275100 13.55 up up correct
USEG.US U.S. Energy Corp 20210216 0 6.01 6.08 5.73 5.85 1056700 5.85 down down correct
USIO.US Usio Inc 20210216 0 6.72 7.09 6.51 7.09 219300 7.09 up up correct
USLM.US United States Lime & Minerals Inc 20210216 0 139.94 140.6495 137.29 138.02 5930 137.3921 down down correct
USQIX.US USQ Core Real Estate Fund 20210216 0 24.84 24.84 24.84 24.84 0 24.1
USQSX.US USQ Core Real Estate Fund 20210216 0 24.85 24.85 24.85 24.85 0 24.1101
USWS.US U.S. Well Services Inc 20210216 0 1.53 2.29 1.46 2.08 4819923 7.28 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210216 0 0.2 0.336 0.1999 0.29 1192050 0.29 up down incorrect
UTHR.US United Therapeutics Corporation 20210216 0 171.67 171.74 167.75 169.69 242504 169.69 down down correct
UTMD.US Utah Medical Products Inc 20210216 0 91.72 91.72 90.14 90.14 5333 87.6676 down down correct
UTSI.US UTStarcom Holdings Corp 20210216 0 2.13 2.29 2.1 2.27 319300 2.27 up up correct
UVSP.US Univest Financial Corporation 20210216 0 25.23 25.23 24.6127 24.77 68056 24.2635 down down correct
UXIN.US Uxin Limited 20210216 0 1.59 1.62 1.53 1.58 8674200 1.58 down down correct
VABK.US Virginia National Bankshares Corporation 20210216 0 29.2 29.2 28.51 28.51 1065 27.5225 down down correct
VALU.US Value Line Inc 20210216 0 30.17 30.5 30.03 30.03 4093 29.4164 down down correct
VBIV.US VBI Vaccines Inc 20210216 0 4.02 4.07 3.8 3.89 6338700 3.89 down down correct
VBLT.US Vascular Biogenics Ltd 20210216 0 2.63 2.717 2.55 2.58 551200 2.58 down down correct
VBTX.US Veritex Holdings Inc 20210216 0 28.48 28.905 28.23 28.72 226262 28.2801 up up correct
VC.US Visteon Corporation 20210216 0 141.98 142 138.31 139.76 230773 139.76 down down correct
VCEL.US Vericel Corporation 20210216 0 52.01 53.68 50.83 51.17 473200 51.17 down down correct
VCKAU.US Vickers Vantage Corp. I 20210216 0 10.5 10.5 10.38 10.44 4400 10.44 down down correct
VCMIX.US Versus Capital Multi 20210216 0 27.31 27.31 27.31 27.31 0 26.4927
VCNX.US Vaccinex Inc 20210216 0 3.17 3.31 3.04 3.19 458700 3.19 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210216 0 25.41 25.41 25.41 25.41 0 24.8756
VCTR.US Victory Capital Holdings Inc 20210216 0 25.18 25.2743 24.52 24.95 80045 24.5356 down down correct
VCYT.US Veracyte Inc 20210216 0 77.76 79.3 74.21 74.66 1040439 74.66 down up incorrect
VECO.US Veeco Instruments Inc 20210216 0 22.59 22.68 21.57 21.91 721719 21.91 down down correct
VENAU.US Venus Acquisition Corporation 20210216 0 10.41 10.551 10.4 10.51 5800 10.51 up down incorrect
VEON.US VEON Ltd 20210216 0 1.77 1.84 1.75 1.82 4289295 1.82 up up correct
VERB.US Verb Technology Company Inc 20210216 0 2.3 2.565 2.26 2.45 2266900 2.45 up up correct
VERBW.US Verb Technology Company Inc 20210216 0 0.6 0.63 0.565 0.63 56817 0.63 up up correct
VERI.US Veritone Inc 20210216 0 47.04 47.53 42.032 43.65 739400 43.65 down down correct
VERO.US Venus Concept Inc 20210216 0 2.86 3.17 2.81 3.05 1353500 3.05 up up correct
VERU.US Veru Inc 20210216 0 20.45 21.65 19.04 19.82 4316000 19.82 down down correct
VERX.US Vertex Inc 20210216 0 38.48 38.87 35.86 37.08 109210 37.08 down up incorrect
VERY.US Vericity Inc 20210216 0 9.9 9.9 9.9 9.9 900 9.9
VFF.US Village Farms International Inc 20210216 0 16.94 18.78 16.4 18.03 5459300 18.03 up up correct
VFLEX.US VFLEX 20210216 0 26.26 26.26 26.26 26.26 0 25.2921
VG.US Vonage Holdings Corp 20210216 0 15.45 15.715 15.07 15.225 3041302 15.225 down down correct
VIA.US Via Renewables Inc 20210216 0 11.8 11.92 10.87 11.15 632750 10.4408 down up incorrect
VIAC.US ViacomCBS Inc 20210216 0 58.22 59.66 57.3552 59.14 14584500 57.8314 up up correct
VIACA.US ViacomCBS Inc 20210216 0 58.1 59.52 57.41 59.27 108780 58.069 up down incorrect
VIASP.US Via Renewables Inc 20210216 0 25.56 25.56 24.95 25.01 33700 23.4769 down down correct
VIAV.US Viavi Solutions Inc 20210216 0 17.1 17.13 16.84 16.97 1095497 16.97 down down correct
VICR.US Vicor Corporation 20210216 0 103.28 104.68 99.72 100.37 87686 100.37 down down correct
VIEW.US View Inc 20210216 0 11.52 11.52 11.06 11.18 714900 11.18 down up incorrect
VIIAU.US 7GC & Co. Holdings Inc 20210216 0 10.85 11.04 10.85 10.96 362000 10.96 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210216 0 1.9 2.27 1.6 1.65 208439 1.65 down down correct
VINC.US Vincerx Pharma Inc 20210216 0 17.22 18.99 17.09 18.86 91000 18.86 up down incorrect
VINO.US Gaucho Group Holdings Inc 20210216 0 1.18 1.2 1 1.09 54222 16.35 down down correct
VINP.US Vinci Partners Investments Ltd 20210216 0 18.68 19.14 18.36 18.65 228100 17.9914 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20210216 0 9.03 9.78 8.71 9.09 1094200 9.09 up up correct
VIR.US Vir Biotechnology Inc 20210216 0 70.48 71.35 66.58 67.38 652600 67.38 down down correct
VIRC.US Virco Mfg. Corporation 20210216 0 3.65 3.66 3.45 3.48 17300 3.48 down down correct
VIRI.US Virios Therapeutics Inc 20210216 0 7.74 7.77 7.485 7.59 116000 7.59 down down correct
VIRT.US Virtu Financial Inc 20210216 0 27.449 29.17 27.1 29.13 2562768 28.1371 up up correct
VIRX.US Viracta Therapeutics Inc 20210216 0 3.37 3.7 3.33 3.58 1131600 3.58 up up correct
VISL.US Vislink Technologies Inc 20210216 0 4.22 4.5 4.16 4.35 10382830 4.35 up up correct
VITL.US Vital Farms Inc 20210216 0 27.75 28.44 26.27 26.99 565200 26.99 down down correct
VIVE.US Viveve Medical Inc 20210216 0 4.26 4.3499 4.08 4.15 1092128 4.15 down down correct
VIVO.US Meridian Bioscience Inc 20210216 0 30.5 30.57 25.32 26.12 1766902 26.12 down down correct
VJET.US voxeljet AG 20210216 0 27 28.8 25.52 27.08 228702 27.08 up down incorrect
VKTX.US Viking Therapeutics Inc 20210216 0 8.61 8.62 8.23 8.47 1719000 8.47 down down correct
VLCN.US Volcon Inc. Common stock 20210216 0 7 7 7 7 560 7
VLDR.US Velodyne Lidar Inc 20210216 0 22.64 23 21.21 21.38 7873700 21.38 down down correct
VLDRW.US Velodyne Lidar Inc 20210216 0 8.5 8.7 7.56 7.66 353600 7.66 down down correct
VLGEA.US Village Super Market Inc 20210216 0 22.385 22.44 22.14 22.32 30851 21.6209 down down correct
VLN.US WT 20210216 0 1.05 1.07 1.05 1.0638 30276 1.0638 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210216 0 7.95 7.96 7.35 7.65 148800 7.65 down up incorrect
VLY.US Valley National Bancorp 20210216 0 11.93 12.01 11.78 11.97 2312312 11.5816 up up correct
VLYPO.US Valley National Bancorp 20210216 0 25.3 25.5 25.3 25.3 10793 23.9874
VLYPP.US Valley National Bancorp 20210216 0 27.83 27.965 27.34 27.38 7114 25.9441 down up incorrect
VMAC.US Vistas Media Acquisition Company Inc 20210216 0 10.25 10.305 10.19 10.23 15200 10.23 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210216 0 11.27 11.32 11.27 11.27 4000 11.27
VMACW.US Vistas Media Acquisition Company Inc 20210216 0 1 1.04 0.97 0.9865 354888 0.9865 down down correct
VMAR.US Vision Marine Technologies Inc 20210216 0 15.5 15.575 15 15.07 148800 15.07 down down correct
VMD.US Viemed Healthcare Inc 20210216 0 10.16 10.52 10.16 10.42 208000 10.42 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210216 0 18.25 19.53 18.1 18.69 869500 18.69 up down incorrect
VNET.US 21Vianet Group Inc 20210216 0 41.65 42.52 41.095 41.24 1205277 41.24 down down correct
VNOM.US Viper Energy Partners LP 20210216 0 17.49 18.25 16.63 17.08 830068 16.1261 down down correct
VOD.US Vodafone Group Plc 20210216 0 18.68 18.87 18.66 18.73 2786884 17.5838 up up correct
VOR.US Vor Biopharma Inc 20210216 0 48.88 59 48.78 52.22 588500 52.22 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210216 0 10.39 10.4 10.31 10.33 13800 10.33 down down correct
VOXX.US VOXX International Corporation 20210216 0 22.06 22.8999 21.0327 22.33 446114 22.33 up up correct
VQS.US Viq Solutions Inc 20210216 0 5.4875 5.4875 5.4875 5.4875 200 5.4875
VRA.US Vera Bradley Inc 20210216 0 9.04 9.27 8.92 9.2 415331 9.2 up up correct
VRAY.US ViewRay Inc 20210216 0 5.2 5.36 5.08 5.21 1624700 5.21 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210216 0 13.64 14.39 13.64 14.05 47900 14.05 up up correct
VRDN.US Viridian Therapeutics Inc 20210216 0 18.87 18.87 17.43 17.48 64422 17.48 down down correct
VREX.US Varex Imaging Corporation 20210216 0 23.64 23.97 22.65 22.78 195800 22.78 down down correct
VRM.US Vroom Inc 20210216 0 51.71 53.329 50.31 50.31 1943700 50.31 down down correct
VRME.US VerifyMe Inc 20210216 0 5.088 5.16 4.83 4.92 850200 4.92 down down correct
VRMEW.US VerifyMe Inc 20210216 0 1.47 1.84 1.32 1.84 32913 1.84 up up correct
VRNA.US Verona Pharma plc 20210216 0 8.57 8.75 8.36 8.64 116800 8.64 up up correct
VRNS.US Varonis Systems Inc 20210216 0 214.57 225 212.47 216.2 4357773 72.0667 up up correct
VRNT.US Verint Systems Inc 20210216 0 51.12 51.16 50.105 50.95 1065348 50.95 down down correct
VRRM.US Verra Mobility Corporation 20210216 0 14.26 14.44 14.19 14.2 519300 14.2 down down correct
VRSK.US Verisk Analytics Inc 20210216 0 189 190.43 188.21 188.36 777809 187.225 down down correct
VRSN.US VeriSign Inc 20210216 0 201.65 202.76 197.49 198.15 948682 198.15 down down correct
VRTS.US Virtus Investment Partners Inc 20210216 0 258.76 263.01 256.86 262.21 40777 259.3591 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210216 0 213.8 214.41 208.61 210.27 2509723 210.27 down down correct
VS.US Versus Systems Inc 20210216 0 10.6 11.175 10.54 11.14 54200 11.14 up up correct
VSAT.US Viasat Inc 20210216 0 61 61 59.09 59.57 689923 59.57 down down correct
VSEC.US VSE Corporation 20210216 0 35.49 37.65 34.91 36.98 121711 36.7772 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210216 0 6.42 6.42 6.42 6.42 0 6.2317
VSLCX.US Invesco Senior Loan Fund Class C 20210216 0 6.43 6.43 6.43 6.43 0 6.2802
VSLYX.US If Inv Snr Fnd Y 20210216 0 6.42 6.42 6.42 6.42 0 6.2188
VSSYW.US Versus Systems Inc 20210216 0 4.53 5.01 4.5 5 8700 5 up up correct
VSTA.US Vasta Platform Limited 20210216 0 14.49 15.4 14.49 15.19 97742 15.19 up up correct
VSTM.US Verastem Inc 20210216 0 2.37 2.5 2.33 2.48 5476600 2.48 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210216 0 10.24 10.305 10.19 10.28 44600 10.28 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210216 0 0.4 0.4201 0.3952 0.4193 183498 0.4193 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210216 0 11.2 11.4 11.2 11.4 28500 11.4 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210216 0 0.8489 0.8489 0.78 0.81 264830 0.81 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20210216 0 1.96 2.03 1.88 1.99 3075000 1.99 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210216 0 11.63 11.75 10.98 11.21 698200 11.21 down down correct
VTNR.US Vertex Energy Inc 20210216 0 2.21 2.24 2.04 2.125 1933600 2.125 down down correct
VTRS.US Viatris Inc 20210216 0 18.35 18.39 18.09 18.335 5009322 17.9173 down down correct
VTRU.US Vitru Limited 20210216 0 15.82 15.82 15.61 15.62 4203 15.62 down down correct
VTSI.US VirTra Inc 20210216 0 5.25 5.75 5.25 5.6 235600 5.6 up up correct
VTVT.US vTv Therapeutics Inc 20210216 0 2.77 2.77 2.64 2.66 1366800 2.66 down down correct
VUZI.US Vuzix Corporation 20210216 0 16.61 17.36 14.74 17.16 9139600 17.16 up up correct
VVOS.US Vivos Therapeutics Inc 20210216 0 6.91 8.2 6.91 7.63 348600 7.63 up up correct
VVPR.US VivoPower International PLC 20210216 0 13.53 13.68 12.65 12.66 614300 12.66 down up incorrect
VWE.US Vintage Wine Estates Inc 20210216 0 10.3 10.33 9.99 10 830496 10 down down correct
VWTR.US Vidler Water Resources Inc 20210216 0 9.2 9.29 9.07 9.11 39200 9.11 down down correct
VXRT.US Vaxart Inc 20210216 0 8.47 8.5 7.85 8.09 12135700 8.09 down down correct
VYGR.US Voyager Therapeutics Inc 20210216 0 7.32 7.42 7.12 7.33 870700 7.33 up up correct
VYNE.US VYNE Therapeutics Inc 20210216 0 9.68 11.2 9.65 10.12 3995400 10.12 up up correct
VYNT.US Vyant Bio Inc 20210216 0 7.01 7.2 6.75 7.18 2389100 7.18 up down incorrect
WABC.US Westamerica Bancorporation 20210216 0 59.35 60.09 59.18 59.63 68035 58.3758 up up correct
WAFD.US Washington Federal Inc 20210216 0 29.83 30.24 29.73 29.89 1331311 29.2804 up up correct
WAFDP.US Washington Federal Inc 20210216 0 25.44 25.44 25.15 25.15 130000 24.082 down down correct
WAFU.US Wah Fu Education Group Limited 20210216 0 6.85 7.378 6.85 7.06 187100 7.06 up up correct
WASH.US Washington Trust Bancorp Inc 20210216 0 46.36 46.6399 45.98 46.5 64213 44.7095 up up correct
WATT.US Energous Corporation 20210216 0 4.43 4.5 4.11 4.33 2927400 4.33 down up incorrect
WB.US Weibo Corporation 20210216 0 62.6 63.55 60.67 60.99 2388641 60.99 down down correct
WBA.US Walgreens Boots Alliance Inc 20210216 0 50.4 50.73 48.92 49.14 6058727 47.3252 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210216 0 60.97 61.05 59.08 59.7 607700 59.7 down down correct
WDAY.US Workday Inc 20210216 0 280.15 282.77 272.21 274.87 2376474 274.87 down up incorrect
WDC.US Western Digital Corporation 20210216 0 68 68.28 65.35 66.66 6338076 66.66 down up incorrect
WDFC.US WD 20210216 0 331.2 332.44 327 327.07 57982 324.1976 down down correct
WE.US WT 20210216 0 2 2.0001 1.87 1.92 181589 1.92 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210216 0 13.14 13.14 13.14 13.14 0 13.0301
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210216 0 13.74 13.74 13.74 13.74 0 13.6304
WEN.US The Wendy's Company 20210216 0 21 21 20.62 20.7 3048966 20.2946 down up incorrect
WERN.US Werner Enterprises Inc 20210216 0 42.98 43.06 42.34 42.37 378896 41.9486 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210216 0 13.66 13.66 13.66 13.66 0 13.5506
WETF.US WisdomTree Investments Inc 20210216 0 5.94 6.055 5.9 5.95 1138968 5.8695 up up correct
WEYS.US Weyco Group Inc 20210216 0 20.28 20.28 18.44 18.56 9154 17.9835 down down correct
WFCF.US Where Food Comes From Inc 20210216 0 14.09 14.35 14.08 14.22 2343 14.0781 up up correct
WFCPX.US Wells Fargo & Co Non 20210216 0 25.65 25.65 25.65 25.65 0 25.65
WHF.US WhiteHorse Finance Inc 20210216 0 14.21 14.28 14.12 14.12 28054 12.7939 down up incorrect
WHFBZ.US WHFBZ 20210216 0 25.5 25.5001 25.5 25.5 1043 24.3134
WHLM.US Wilhelmina International Inc 20210216 0 6.6 6.6 5.92 6.19 7400 6.19 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210216 0 3.85 4.24 3.821 4.07 133800 4.07 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210216 0 17.9 17.9 17.75 17.75 1900 17.75 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210216 0 12.16 12.5 12.12 12.481 3900 12.481 up up correct
WILC.US G. Willi 20210216 0 24.7203 24.7203 23.84 23.89 1456 22.5295 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210216 0 11.626 12.94 11.55 11.85 8231900 11.85 up up correct
WINA.US Winmark Corporation 20210216 0 180.035 180.8 178.92 180.1 19998 173.8022 up up correct
WING.US Wingstop Inc 20210216 0 171.96 172.87 164.88 165.99 468720 165.296 down down correct
WINT.US Windtree Therapeutics Inc 20210216 0 5.5 5.63 5.5 5.57 95200 5.57 up up correct
WIRE.US Encore Wire Corporation 20210216 0 65.1 65.9585 63.78 64.1 168694 64.0512 down down correct
WISA.US Summit Wireless Technologies Inc 20210216 0 4.27 4.28 4.11 4.18 350800 4.18 down down correct
WISH.US ContextLogic Inc 20210216 0 28.07 28.77 26.37 26.56 3172100 26.56 down down correct
WIX.US Wix.com Ltd 20210216 0 294.66 297.2 278.53 279.46 864522 279.46 down up incorrect
WKEY.US WISeKey International Holding AG 20210216 0 10.5 11.5 10.49 11.06 662900 11.06 up up correct
WKHS.US Workhorse Group Inc 20210216 0 36.01 36.45 33.88 34.11 10025000 34.11 down down correct
WKSP.US Worksport Ltd. Common Stock 20210216 0 0.184 0.25 0.182 0.233 4846600 0.233 up up correct
WLDN.US Willdan Group Inc 20210216 0 50.36 50.36 49.45 49.6 23500 49.6 down down correct
WLFC.US Willis Lease Finance Corporation 20210216 0 33.95 33.95 32.67 33.19 10900 33.19 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210216 0 228.53 229.89 226.32 228.11 640972 225.2447 down down correct
WMG.US Warner Music Group Corp 20210216 0 37.8 37.87 36.72 36.95 870293 36.4229 down down correct
WMPN.US William Penn Bancorporation 20210216 0 37.37 37.5 37.32 37.32 1100 3.4286 down down correct
WNEB.US Western New England Bancorp Inc 20210216 0 7.6 7.64 7.47 7.47 46746 7.343 down down correct
WNW.US Wunong Net Technology Company Limited 20210216 0 28.71 35.25 23 23.26 3776630 23.26 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210216 0 25.81 26.24 24.29 24.87 4517100 24.87 down down correct
WORX.US SCWorx Corp 20210216 0 2.66 3.08 2.61 2.91 3045900 2.91 up up correct
WPRT.US Westport Fuel Systems Inc 20210216 0 11.95 12.18 11.37 11.59 4868506 11.59 down down correct
WRAP.US Wrap Technologies Inc 20210216 0 7.154 7.33 6.71 6.87 825000 6.87 down down correct
WRLD.US World Acceptance Corporation 20210216 0 134.67 135.06 130.04 134.89 66100 134.89 up up correct
WSBC.US WesBanco Inc 20210216 0 31.02 31.54 31.02 31.22 145075 30.0649 up down incorrect
WSBCP.US WesBanco Inc 20210216 0 27.63 27.63 27.12 27.19 17200 26.0097 down down correct
WSBF.US Waterstone Financial Inc 20210216 0 19.91 20 19.7 19.8 103253 18.7538 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210216 0 27.09 27.27 25.94 26.02 1767200 26.02 down up incorrect
WSFS.US WSFS Financial Corporation 20210216 0 45.41 45.85 44.92 45.26 177129 44.903 down down correct
WSTG.US Wayside Technology Group Inc 20210216 0 20.46 20.4633 20.1 20.37 31249 19.8592 down down correct
WTBA.US West Bancorporation Inc 20210216 0 22.33 22.67 22.22 22.24 60853 21.719 down down correct
WTER.US The Alkaline Water Company Inc 20210216 0 1.4 1.48 1.39 1.425 3674500 1.425 up up correct
WTFC.US Wintrust Financial Corporation 20210216 0 69.99 70.9577 69.54 69.84 277432 69.03 down down correct
WTFCM.US Wintrust Financial Corporation 20210216 0 26.87 27.05 26.6 26.68 6187 25.1425 down down correct
WTFCP.US Wintrust Financial Corporation 20210216 0 27.8 27.84 27.23 27.23 25400 25.6208 down down correct
WTRH.US Waitr Holdings Inc 20210216 0 4.04 4.04 3.82 3.83 2200800 3.83 down down correct
WTW.US Weight Watchers International Inc 20210216 0 28.31 28.74 27.82 28.74 20928 28.74 up up correct
WVE.US Wave Life Sciences Ltd 20210216 0 10.58 10.91 10.37 10.58 533700 10.58
WVFC.US WVS Financial Corp 20210216 0 15.1 15.1 15.1 15.1 310 14.8197
WVVI.US Willamette Valley Vineyards Inc 20210216 0 8 8.2999 7.94 8.2 27669 8.2 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210216 0 5.2886 5.2886 5.2886 5.2886 1071 5.1217
WW.US WW International Inc 20210216 0 28.22 28.84 27.67 28.71 1044800 28.71 up down incorrect
WWD.US Woodward Inc 20210216 0 116.55 117.24 114.27 114.68 249692 114.0488 down up incorrect
WYNN.US Wynn Resorts Limited 20210216 0 119.79 123.51 118.8 121.42 3785243 121.42 up down incorrect
XAIR.US Beyond Air Inc 20210216 0 6.87 7.11 6.5 6.72 945700 6.72 down down correct
XBIO.US Xenetic Biosciences Inc 20210216 0 3.549 3.549 3.28 3.47 685800 3.47 down down correct
XBIOW.US Xenetic Biosciences Inc 20210216 0 2.49 2.49 2.49 2.49 0 2.49
XBIT.US XBiotech Inc 20210216 0 20.03 20.3 19.895 20.22 102603 20.22 up up correct
XCAPX.US ACAP Strategic Fund 20210216 0 28.88 28.88 28.88 28.88 0 28.88
XCBFX.US Capstone Church Bond Fund 20210216 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210216 0 10.79 10.79 10.79 10.79 0 10.5673
XCUR.US Exicure Inc 20210216 0 2.74 2.76 2.51 2.67 647000 2.67 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210216 0 21.31 21.31 21.31 21.31 0 21.31
XEL.US Xcel Energy Inc 20210216 0 61.33 61.64 60.49 60.51 2154425 58.8565 down down correct
XELA.US Exela Technologies Inc 20210216 0 2.802 2.802 2.642 2.73 1197700 2.73 down down correct
XELB.US Xcel Brands Inc 20210216 0 2 2.115 1.96 2.1027 574600 2.1027 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210216 0 15.06 15.2 14.49 14.8 84635 14.8 down down correct
XENT.US Intersect ENT Inc 20210216 0 25.54 25.64 24.02 24.68 94042 24.68 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20210216 0 6.94 7.05 6.38 6.44 3340700 6.44 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210216 0 8.84 8.93 8.56 8.77 56800 8.77 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210216 0 825.79 825.79 825.79 825.79 0 726.233
XGN.US Exagen Inc 20210216 0 18.46 18.65 17.53 18.2 12900 18.2 down down correct
XILSX.US Pioneer ILS Interval Fund 20210216 0 8.53 8.53 8.53 8.53 0 8.53
XLNX.US Xilinx Inc 20210216 0 145.75 145.75 141.32 142.58 1654338 142.3138 down down correct
XLRN.US Acceleron Pharma Inc 20210216 0 131.13 131.69 125.4902 126.76 189890 126.76 down down correct
XM.US Qualtrics International Inc 20210216 0 46.21 46.35 44.1 45.24 1429882 45.24 down up incorrect
XNCR.US Xencor Inc 20210216 0 51.88 51.88 49.61 50.09 142937 50.09 down down correct
XNET.US Xunlei Limited 20210216 0 8 9.97 7.66 9.54 10248800 9.54 up up correct
XOG.US Extraction Oil & Gas Inc 20210216 0 34.43 35.99 33.08 34.78 88200 34.78 up up correct
XOMA.US XOMA Corporation 20210216 0 39.31 43.65 38.76 42.76 55492 42.76 up up correct
XOMAP.US XOMA Corporation 20210216 0 25.5 25.79 25.4 25.4 12600 23.706 down down correct
XONE.US The ExOne Company 20210216 0 55.7 55.8041 48.0601 49.24 2987054 49.24 down down correct
XOSWW.US Xos Equity Warrants 20210216 0 3.83 3.89 3.65 3.87 394080 3.87 up up correct
XP.US XP Inc 20210216 0 49.28 51.49 48.96 49.93 921500 49.93 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210216 0 11.59 11.8 11.13 11.59 680600 11.59
XPEL.US XPEL Inc 20210216 0 57 58.1599 54.8 55.11 160955 55.11 down up incorrect
XPER.US Xperi Holding Corporation 20210216 0 21.18 21.52 20.99 21.39 764047 21.2433 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210216 0 6.42 6.42 6.42 6.42 0 6.2421
XRAY.US DENTSPLY SIRONA Inc 20210216 0 55.34 55.36 53.96 54.23 5957115 53.8429 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210216 0 0.3669 0.3669 0.2599 0.2599 29400 0.2599 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210216 0 23.91 24.14 23.83 23.95 1480356 22.9284 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210216 0 10.86 10.86 10.86 10.86 0 10.5522
XSICX.US Voya Senior Income Fund Class 20210216 0 10.84 10.84 10.84 10.84 0 10.572
XSIIX.US ING Senior Incm Fd 20210216 0 10.82 10.82 10.82 10.82 0 10.4927
XSILX.US XSILX 20210216 0 9.91 9.91 9.91 9.91 0 9.7645
XSIWX.US ING Senior Incm Fd 20210216 0 10.87 10.87 10.87 10.87 0 10.5427
XSLCX.US Invesco Senior Loan Fund Class 20210216 0 6.42 6.42 6.42 6.42 0 6.42
XSPA.US XpresSpa Group Inc 20210216 0 2.96 3.07 2.74 2.83 20162400 2.83 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210216 0 3.7 3.9 3.68 3.79 13200 3.79 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210216 0 4.26 4.26 3.83 4.12 5444500 4.12 down down correct
YELL.US Yellow Corporation 20210216 0 6.2 6.55 6.1 6.47 1843700 6.47 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210216 0 12.16 12.74 11.6 11.82 609100 11.82 down down correct
YI.US 111 Inc 20210216 0 24.72 30.99 24.46 27.33 5049100 27.33 up up correct
YJ.US Yunji Inc 20210216 0 3.33 3.46 3.19 3.38 1267600 3.38 up up correct
YMAB.US Y 20210216 0 47.56 50.7 45.65 46.12 143200 46.12 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20210216 0 21.93 21.99 20.54 20.69 75500 20.69 down down correct
YNDX.US Yandex N.V 20210216 0 72.89 74.32 72.22 72.77 2138828 72.77 down down correct
YORW.US The York Water Company 20210216 0 44.46 44.46 43.5 43.79 33461 43.0709 down down correct
YQ.US 17 Education & Technology Group Inc 20210216 0 67.72 68.96 64 66.2 471500 66.2 down down correct
YSAC.US Yellowstone Acquisition Company 20210216 0 10.45 10.54 10.4 10.41 68600 10.41 down down correct
YSACU.US Yellowstone Acquisition Company 20210216 0 11.05 11.224 11.05 11.18 36900 11.18 up up correct
YSACW.US Yellowstone Acquisition Company 20210216 0 1.59 1.71 1.48 1.6 93661 1.6 up down incorrect
YTEN.US Yield10 Bioscience Inc 20210216 0 22.87 22.89 19.51 20.05 162300 20.05 down down correct
YTRA.US Yatra Online Inc 20210216 0 2.65 2.77 2.605 2.71 365500 2.71 up up correct
YVR.US Liquid Media Group Ltd 20210216 0 2.24 2.37 2.15 2.26 583700 2.26 up up correct
YY.US JOYY Inc 20210216 0 137.54 148.88 137.05 147.8 2583742 143.3455 up up correct
Z.US Zillow Group Inc 20210216 0 200.99 208.11 198.527 199.9 5531300 199.9 down down correct
ZBRA.US Zebra Technologies Corporation 20210216 0 478.12 488.53 474.48 486.01 532757 486.01 up up correct
ZCMD.US Zhongchao Inc 20210216 0 2.28 2.6 2.195 2.47 1110200 2.47 up up correct
ZD.US Ziff Davis Inc. 20210216 0 111.24 113.36 109.06 110.87 523562 110.87 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210216 0 10.2 10.6 10.02 10.2 91000 10.2
ZEUS.US Olympic Steel Inc 20210216 0 15.8 16.39 15.79 16.3 86931 16.2464 up up correct
ZG.US Zillow Group Inc 20210216 0 208.12 212.4 202.85 203.79 959444 203.79 down down correct
ZGNX.US Zogenix Inc 20210216 0 22.77 22.98 22.46 22.48 907300 22.48 down down correct
ZGYH.US Yunhong International 20210216 0 10.24 10.41 10.2 10.41 201700 10.41 up up correct
ZGYHR.US Yunhong International 20210216 0 0.54 0.55 0.5205 0.5205 42919 0.5205 down down correct
ZGYHU.US Yunhong International 20210216 0 11.2 11.2058 11.2 11.2058 2573 11.2058 up up correct
ZGYHW.US Yunhong International 20210216 0 1.21 1.39 1.02 1.06 167922 1.06 down down correct
ZI.US ZoomInfo Technologies Inc 20210216 0 58.14 58.8 54.77 55.77 1633700 55.77 down down correct
ZION.US Zions Bancorporation National Association 20210216 0 50.11 51.81 49.96 51.3 1472787 50.0235 up up correct
ZIONL.US ZIONL 20210216 0 28.51 28.52 28.3 28.45 5600 26.7049 down up incorrect
ZIONO.US Zions Bancorporation National Association 20210216 0 27.06 28.14 26.57 26.7 14700 25.1731 down down correct
ZIONP.US Zions Bancorporation National Association 20210216 0 24.95 25.1 24.88 25.09 7562 24.0927 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210216 0 4.9 4.9199 4.58 4.75 2083605 4.75 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210216 0 0.15 0.15 0.11 0.15 355100 0.15
ZIXI.US Zix Corporation 20210216 0 10 10.17 9.68 9.81 615600 9.81 down down correct
ZJZZT.US NASDAQ TEST STOCK 20210216 0 17 17 17 17 150 17
ZKIN.US ZK International Group Co. Ltd 20210216 0 5.8 6.99 5.61 5.96 2874000 5.96 up up correct
ZLAB.US Zai Lab Limited 20210216 0 184.42 184.5 176.16 177.7 296100 177.7 down down correct
ZM.US Zoom Video Communications Inc 20210216 0 438.797 451.77 436.7 444.51 4245400 444.51 up down incorrect
ZNGA.US Zynga Inc 20210216 0 11.67 11.7 11.34 11.5 27062900 11.5 down down correct
ZNTE.US Zanite Acquisition Corp 20210216 0 12.615 13.22 12.51 12.73 1865500 12.73 up up correct
ZNTEU.US Zanite Acquisition Corp 20210216 0 14.52 14.52 13.86 14.29 65100 14.29 down down correct
ZNTEW.US Zanite Acquisition Corp 20210216 0 3.23 3.4 3.2 3.4 310100 3.4 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210216 0 37.47 38.68 35.8 37.68 287000 37.68 up up correct
ZS.US Zscaler Inc 20210216 0 230.881 230.881 217.75 223.63 1918600 223.63 down down correct
ZSAN.US Zosano Pharma Corporation 20210216 0 1.72 1.789 1.65 1.67 7959800 1.67 down down correct
ZUMZ.US Zumiez Inc 20210216 0 47.36 47.45 46.2 46.49 140657 46.49 down down correct
ZVO.US Zovio Inc 20210216 0 6.91 7.14 6.17 6.36 1320200 6.36 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20210216 0 10.02 10.1 9.99 10.02 692834 10.02
ZWRKU.US Z 20210216 0 11.17 11.24 10.735 10.75 113500 10.75 down down correct
ZWZZT.US NASDAQ TEST STOCK 20210216 0 11 11 11 11 250001 9.15
ZYNE.US Zynerba Pharmaceuticals Inc 20210216 0 6.06 6.13 5.63 5.81 5290081 5.81 down down correct
ZYXI.US Zynex Inc 20210216 0 19.8 19.99 18.51 18.74 353200 18.74 down down correct

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