CollectAI

close-nasdaq_stocks

2021/03/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210316 0 10.16 10.16 10.16 10.16 0 9.9416
AACG.US ATA Creativity Global 20210316 0 4.64 4.73 4.12 4.26 235600 4.26 down down correct
AADI.US Aadi Bioscience Inc 20210316 0 25.2 25.4985 24 24.45 38418 24.45 down up incorrect
AAIDX.US AAIDX 20210316 0 22.31 22.31 22.31 22.31 0 21.0632
AAL.US American Airlines Group Inc 20210316 0 25.11 25.25 24.31 24.47 47923578 24.47 down down correct
AAME.US Atlantic American Corporation 20210316 0 4.38 4.38 4.1341 4.27 68867 4.2478 down down correct
AAOI.US Applied Optoelectronics Inc 20210316 0 9.02 9.22 8.77 8.9 707081 8.9 down down correct
AAON.US AAON Inc 20210316 0 74.23 75 72.57 72.95 183677 72.5651 down down correct
AAPL.US Apple Inc 20210316 0 125.7 127.22 124.715 125.57 115227936 124.9871 down down correct
AATC.US Image Sensing Systems Inc 20210316 0 4.61 4.82 4.55 4.65 33700 4.4245 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210316 0 59.376 60.35 58 58.39 380831 58.39 down down correct
ABCB.US Ameris Bancorp 20210316 0 55.08 56.02 54.08 55.85 428383 55.2046 up up correct
ABCL.US AbCellera Biologics Inc 20210316 0 37.87 39.19 37.35 37.88 963949 37.88 up up correct
ABCM.US Abcam plc 20210316 0 21.51 21.59 21.29 21.4 40300 21.4 down down correct
ABEO.US Abeona Therapeutics Inc 20210316 0 2.32 2.38 2.23 2.32 2086300 2.32
ABGI.US ABG Acquisition Corp. I 20210316 0 9.98 9.98 9.9 9.98 210400 9.98
ABIO.US ARCA biopharma Inc 20210316 0 4.32 4.35 4.09 4.21 597700 4.21 down down correct
ABMD.US Abiomed Inc 20210316 0 309.03 315.34 305.96 308.69 494229 308.69 down down correct
ABNB.US Airbnb Inc 20210316 0 209.11 215.49 198.18 200.01 4572600 200.01 down down correct
ABST.US Absolute Software Corporation 20210316 0 15.51 15.64 15.05 15.2 47900 14.9666 down down correct
ABTX.US Allegiance Bancshares Inc 20210316 0 41.83 41.83 40.61 41.49 45167 41.1185 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20210316 0 3.91 4.07 3.68 3.81 3883800 3.81 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210316 0 4.45 4.5 4.45 4.5 600 4.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210316 0 30.12 30.16 26.75 27.34 4488600 27.34 down up incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20210316 0 10.01 10.02 9.96 9.98 269400 9.98 down down correct
ACB.US Aurora Cannabis Inc 20210316 0 11.41 11.42 10.2517 10.44 12948200 10.44 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210316 0 24.34 24.55 23.69 24.55 69700 24.55 up up correct
ACCD.US Accolade Inc 20210316 0 48.86 49.01 45.14 46.23 1054518 46.23 down down correct
ACER.US Acer Therapeutics Inc 20210316 0 3.84 3.9301 3.47 3.6 1773625 3.6 down down correct
ACET.US Adicet Bio Inc 20210316 0 16.02 16.02 14.475 15.78 224710 15.78 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20210316 0 10.67 10.75 10.43 10.57 498500 10.57 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210316 0 11.99 11.99 11.58 11.58 1400 11.58 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210316 0 2.5 2.5 2.161 2.2 247633 2.2 down down correct
ACGL.US Arch Capital Group Ltd 20210316 0 37.79 37.925 37.52 37.86 1609838 37.86 up up correct
ACGLO.US Arch Capital Group Ltd 20210316 0 26.0089 26.23 25.929 25.929 23295 24.9343 down down correct
ACHC.US Acadia Healthcare Company Inc 20210316 0 60.22 60.27 58.85 59.43 499200 59.43 down down correct
ACHV.US Achieve Life Sciences Inc 20210316 0 12.18 12.37 11.35 11.69 81000 11.69 down down correct
ACIU.US AC Immune SA 20210316 0 8.16 8.33 7.67 7.92 556200 7.92 down down correct
ACIW.US ACI Worldwide Inc 20210316 0 40.45 40.79 39.85 39.96 322308 39.96 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210316 0 9.92 9.95 9.92 9.93 2600 9.93 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210316 0 10.244 10.244 10.21 10.23 12300 10.23 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210316 0 0.74 0.74 0.69 0.69 19961 0.69 down down correct
ACLS.US Axcelis Technologies Inc 20210316 0 41.62 44.2 41.2 42.55 942000 42.55 up up correct
ACMR.US ACM Research Inc 20210316 0 95.09 97.87 92.31 93.16 151800 93.16 down down correct
ACNB.US ACNB Corporation 20210316 0 31.91 31.9331 29.7 29.7 17573 28.9056 down down correct
ACOR.US Acorda Therapeutics Inc 20210316 0 5.87 5.9899 5.68 5.9 121969 5.9 up up correct
ACQRU.US Independence Holdings Corp 20210316 0 10.15 10.2 10.02 10.2 253300 10.2 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20210316 0 23.592 24.92 23.2389 23.76 395241 23.76 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210316 0 1.95 2.02 1.83 1.86 6775938 1.86 down down correct
ACST.US Acasti Pharma Inc 20210316 0 0.762 0.763 0.68 0.715 2115218 5.72 down down correct
ACTG.US Acacia Research Corporation 20210316 0 6.37 6.37 6.03 6.11 1239601 6.11 down up incorrect
ADAG.US Adagene Inc 20210316 0 21.94 22.36 21.91 22.36 10100 22.36 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20210316 0 5.37 5.5 5.16 5.34 638700 5.34 down down correct
ADBE.US Adobe Inc 20210316 0 452.01 457.41 449.6701 450.54 2618819 450.54 down down correct
ADER.US 26 Capital Acquisition Corp 20210316 0 9.81 9.84 9.7 9.77 120200 9.77 down down correct
ADERU.US 26 Capital Acquisition Corp 20210316 0 10.4 10.4 10.15 10.22 137100 10.22 down down correct
ADERW.US 26 Capital Acquisition Corp 20210316 0 1.14 1.14 0.95 0.98 141274 0.98 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20210316 0 5.72 5.8 5.68 5.77 103256 5.77 up up correct
ADI.US Analog Devices Inc 20210316 0 152.3374 154.51 151.94 153.08 2324553 151.215 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210316 0 2.71 2.71 2.48 2.5 621200 2.5 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210316 0 0.6701 0.745 0.6701 0.745 238 0.745 up up correct
ADMA.US ADMA Biologics Inc 20210316 0 2.15 2.21 2.06 2.11 3450100 2.11 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210316 0 1.12 1.12 1.01 1.05 5294800 1.05 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210316 0 5.4 5.57 5.2 5.39 522719 5.39 down down correct
ADN.US Advent Technologies Holdings Inc 20210316 0 13.9 14.25 13.56 13.7 355900 13.7 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20210316 0 2.5 2.59 2.29 2.35 223081 2.35 down down correct
ADOC.US Edoc Acquisition Corp 20210316 0 10.06 10.06 10.03 10.03 2200 10.03 down down correct
ADOCR.US Edoc Acquisition Corp 20210316 0 0.4 0.4099 0.4 0.4 721 0.4
ADOCW.US Edoc Acquisition Corp 20210316 0 0.44 0.44 0.383 0.39 132372 0.39 down down correct
ADP.US Automatic Data Processing Inc 20210316 0 188.75 190.5 187.94 188.28 2017069 185.7189 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210316 0 46.79 47.115 43.075 44.26 2091000 44.26 down down correct
ADSK.US Autodesk Inc 20210316 0 275.21 277.7 272.01 275.01 1041336 275.01 down down correct
ADTN.US ADTRAN Inc 20210316 0 18.75 19.41 18.72 19.23 435103 18.9858 up up correct
ADTX.US Aditxt Inc 20210316 0 3.57 3.65 3.28 3.39 691200 3.39 down down correct
ADUS.US Addus HomeCare Corporation 20210316 0 108.24 108.24 103.27 104.8 69476 104.8 down down correct
ADV.US Advantage Solutions Inc 20210316 0 10.01 10.24 9.65 9.95 350400 9.95 down down correct
ADVM.US Adverum Biotechnologies Inc 20210316 0 10.645 10.89 10.36 10.56 488726 10.56 down up incorrect
ADVWW.US Advantage Solutions Inc 20210316 0 2.25 2.25 2.09 2.2 6289 2.2 down down correct
ADXN.US Addex Therapeutics Ltd 20210316 0 10.94 11.143 10.68 10.7 12000 10.7 down down correct
ADXS.US Advaxis Inc 20210316 0 0.947 0.947 0.812 0.84 7842700 0.84 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210316 0 9.75 9.76 9.73 9.73 45800 9.73 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210316 0 10.04 10.05 9.99 9.99 156400 9.99 down up incorrect
AEACW.US Authentic Equity Acquisition Corp 20210316 0 0.74 0.74 0.6399 0.69 97856 0.69 down down correct
AEGN.US Aegion Corporation 20210316 0 28.2 28.4 28 28.29 289429 28.29 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210316 0 3.17 3.25 2.96 3.04 546786 3.04 down down correct
AEHR.US Aehr Test Systems 20210316 0 2.72 2.72 2.57 2.57 175800 2.57 down down correct
AEI.US Alset EHome International Inc 20210316 0 10.34 10.6 9.92 10 192000 10 down down correct
AEIS.US Advanced Energy Industries Inc 20210316 0 109.6 110.68 106.68 107.47 281893 107.1115 down down correct
AEL.US PB 20210316 0 27.64 27.64 27.21 27.21 17944 26.4122 down down correct
AEMD.US Aethlon Medical Inc 20210316 0 2.36 2.39 2.25 2.32 234945 2.32 down down correct
AEP.US American Electric Power Company Inc 20210316 0 81.8 83.55 81.8 83.5 5104284 81.3496 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210316 0 47.76 48.155 47.57 48.02 127000 45.8489 up down incorrect
AEPPZ.US American Electric Power Company Inc 20210316 0 48.48 48.72 48.04 48.51 1467900 46.389 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210316 0 20.9 20.9 20.01 20.57 471887 20.57 down down correct
AESE.US Allied Esports Entertainment Inc 20210316 0 2.83 2.87 2.61 2.69 3821300 2.69 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20210316 0 2.88 2.94 2.76 2.78 75000 2.78 down down correct
AEYE.US AudioEye Inc 20210316 0 28.36 28.52 26.07 27.18 127600 27.18 down down correct
AEZS.US Aeterna Zentaris Inc 20210316 0 1.52 1.58 1.31 1.38 23456800 1.38 down down correct
AFBI.US Affinity Bancshares Inc 20210316 0 11.7 11.97 11.64 11.96 13026 11.96 up up correct
AFIB.US Acutus Medical Inc 20210316 0 18.02 18.97 17.85 18.36 272100 18.36 up up correct
AFIN.US American Finance Trust Inc 20210316 0 10.51 10.51 10.275 10.33 353272 9.6101 down down correct
AFINO.US American Finance Trust Inc 20210316 0 25.04 25.09 25.034 25.09 21800 23.7164 up up correct
AFINP.US American Finance Trust Inc 20210316 0 25.48 25.7 25.439 25.68 17500 24.352 up down incorrect
AFMD.US Affimed N.V 20210316 0 7.35 8.58 7.335 8.34 4669200 8.34 up up correct
AFRM.US Affirm Holdings Inc 20210316 0 82.22 84.2 79.5 80.8 1586000 80.8 down down correct
AFYA.US Afya Limited 20210316 0 21.64 21.94 21.605 21.72 145300 21.72 up up correct
AGBA.US AGBA Acquisition Limited 20210316 0 10.54 10.56 10.54 10.56 700 10.56 up up correct
AGBAR.US AGBA Acquisition Limited 20210316 0 0.32 0.35 0.3196 0.3478 60765 0.3478 up up correct
AGBAU.US AGBA Acquisition Limited 20210316 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210316 0 0.4488 0.45 0.395 0.42 14232 0.42 down up incorrect
AGCUU.US Altimeter Growth Corp 20210316 0 15.08 15.08 13.58 13.76 33300 13.76 down up incorrect
AGCWW.US Altimeter Growth Corp 20210316 0 4.88 4.95 4.54 4.65 58880 4.65 down down correct
AGEN.US Agenus Inc 20210316 0 3.515 3.524 3.15 3.21 5467628 3.21 down down correct
AGFS.US AgroFresh Solutions Inc 20210316 0 2.33 2.375 2.3 2.31 104200 2.31 down down correct
AGFY.US Agrify Corporation 20210316 0 14.13 14.32 12.62 12.88 570000 12.88 down down correct
AGGRU.US Agile Growth Corp 20210316 0 9.95 9.962 9.92 9.95 217900 9.95
AGIL.US AgileThought Inc 20210316 0 10.1 10.1 10 10 340 10 down down correct
AGILW.US AgileThought Inc 20210316 0 0.83 0.88 0.83 0.88 51778 0.88 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210316 0 52.71 52.71 49.58 50.75 1000763 50.75 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210316 0 7.79 7.805 7.37 7.66 800900 7.66 down down correct
AGMH.US AGM Group Holdings Inc 20210316 0 15.8 15.8 14.52 15.22 11400 15.22 down down correct
AGNC.US AGNC Investment Corp 20210316 0 16.48 16.53 16.36 16.48 4808946 15.3298
AGNCM.US AGNC Investment Corp 20210316 0 25.26 25.44 25.24 25.44 16200 23.7897 up up correct
AGNCN.US AGNC Investment Corp 20210316 0 25.885 25.93 25.75 25.85 23702 24.1628 down down correct
AGNCO.US AGNC Investment Corp 20210316 0 24.8 24.8 24.7 24.73 48300 23.1971 down down correct
AGNCP.US AGNC Investment Corp. 20210316 0 23.95 24.07 23.8 24.07 73861 22.9717 up up correct
AGRX.US Agile Therapeutics Inc 20210316 0 2.18 2.19 2.04 2.07 2506700 2.07 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210316 0 5.85 6.06 5.54 5.76 2238200 5.76 down down correct
AGYS.US Agilysys Inc 20210316 0 58.34 60.96 56.68 57.34 139393 57.34 down down correct
AHCO.US AdaptHealth Corp 20210316 0 38.26 38.87 37.08 38.07 1054500 38.07 down down correct
AHPI.US Allied Healthcare Products Inc 20210316 0 5.01 5.18 4.9 5.03 186700 5.03 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20210316 0 8.12 8.54 7.85 8.04 160600 8.04 down down correct
AIHS.US Senmiao Technology Limited 20210316 0 1.434 1.434 1.35 1.37 537400 1.37 down down correct
AIKI.US AIkido Pharma Inc 20210316 0 1.32 1.34 1.21 1.23 10883100 1.23 down down correct
AIMC.US Altra Industrial Motion Corp 20210316 0 62.77 63.22 59.625 61.47 329354 61.1514 down down correct
AINV.US Apollo Investment Corporation 20210316 0 14.94 14.94 14.41 14.76 480001 13.2954 down up incorrect
AIRG.US Airgain Inc 20210316 0 23.8 23.8 22.75 23.14 136800 23.14 down down correct
AIRT.US Air T Inc 20210316 0 27.08 27.43 26.37 26.75 4274 26.75 down down correct
AIRTP.US Air T Inc 20210316 0 25 25 24.95 24.95 2100 23.5112 down up incorrect
AKAM.US Akamai Technologies Inc 20210316 0 100.22 101.48 99.8564 100.21 1548444 100.21 down down correct
AKBA.US Akebia Therapeutics Inc 20210316 0 3.614 3.66 3.4 3.48 4544500 3.48 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210316 0 9.98 9.98 9.98 9.98 300 9.98
AKICU.US Sports Ventures Acquisition Corp 20210316 0 10.3 10.31 10.3 10.31 300 10.31 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210316 0 1.02 1.05 1 1.05 3247 1.05 up up correct
AKRO.US Akero Therapeutics Inc 20210316 0 32.63 32.63 30.5 31.7 306300 31.7 down down correct
AKTS.US Akoustis Technologies Inc 20210316 0 13.74 13.77 12.8 13.41 944000 13.41 down down correct
AKTX.US Akari Therapeutics Plc 20210316 0 3.2 3.22 3.02 3.12 31500 3.12 down down correct
AKU.US Akumin Inc 20210316 0 3.72 3.75 3.66 3.7 68300 3.7 down down correct
AKUS.US Akouos Inc 20210316 0 21.32 21.91 20.03 20.87 151800 20.87 down up incorrect
ALAC.US Alberton Acquisition Corporation 20210316 0 10.73 10.99 10.69 10.9 237600 10.9 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210316 0 0.5401 0.5599 0.42 0.5291 264615 0.5291 down down correct
ALACU.US Alberton Acquisition Corporation 20210316 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210316 0 0.6004 0.67 0.55 0.6089 156784 0.6089 up up correct
ALBO.US Albireo Pharma Inc 20210316 0 37.95 38.38 35.99 36.85 172200 36.85 down down correct
ALCO.US Alico Inc 20210316 0 30.61 31.38 30.585 31.35 33619 29.8667 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20210316 0 12.08 12.2585 11.43 11.71 464498 11.71 down down correct
ALEC.US Alector Inc 20210316 0 18.85 18.9 18 18.41 413600 18.41 down down correct
ALGM.US Allegro MicroSystems Inc 20210316 0 26.94 28.08 26.53 26.83 299800 26.83 down down correct
ALGN.US Align Technology Inc 20210316 0 566.41 566.65 539.11 542.54 482020 542.54 down down correct
ALGS.US Aligos Therapeutics Inc 20210316 0 26.53 26.71 24.75 26.01 45800 26.01 down down correct
ALGT.US Allegiant Travel Company 20210316 0 271.29 271.29 255.52 256.97 187028 256.97 down down correct
ALIM.US Alimera Sciences Inc 20210316 0 11.26 11.34 10.43 10.86 78800 10.86 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210316 0 1.49 1.56 1.48 1.53 216700 1.53 up up correct
ALKS.US Alkermes plc 20210316 0 20 20.09 19.53 19.75 1040558 19.75 down down correct
ALLK.US Allakos Inc 20210316 0 123.84 124.18 119.16 122.2 253700 122.2 down up incorrect
ALLO.US Allogene Therapeutics Inc 20210316 0 39.02 39.12 37.25 38.17 1560100 38.17 down up incorrect
ALLT.US Allot Ltd 20210316 0 16.4 16.4873 15.74 16.08 121242 16.08 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210316 0 1.68 1.72 1.56 1.6 886500 1.6 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210316 0 147.34 148.535 142.07 143.78 650660 143.78 down down correct
ALOT.US AstroNova Inc 20210316 0 11.705 11.75 11.5 11.71 13831 11.71 up up correct
ALPN.US Alpine Immune Sciences Inc 20210316 0 13.6 13.77 13.05 13.23 101400 13.23 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210316 0 4.23 4.34 4.07 4.1 944400 4.1 down down correct
ALRM.US Alarm.com Holdings Inc 20210316 0 90.05 91.31 87.8 88.61 396500 88.61 down down correct
ALRN.US Aileron Therapeutics Inc 20210316 0 1.655 1.71 1.56 1.63 1948200 1.63 down down correct
ALRS.US Alerus Financial Corporation 20210316 0 32.5 33.175 29.8176 32.61 33730 31.9364 up down incorrect
ALT.US Altimmune Inc 20210316 0 17.83 17.845 16.26 16.74 957400 16.74 down down correct
ALTM.US Altus Midstream Company 20210316 0 57.34 57.44 55.01 55.33 31087 51.7373 down up incorrect
ALTO.US Alto Ingredients Inc 20210316 0 5.68 6.08 5.61 5.88 3961400 5.88 up up correct
ALTR.US Altair Engineering Inc 20210316 0 60.43 62.11 59.29 60.64 266700 60.64 up up correct
ALTU.US Altitude Acquisition Corp 20210316 0 10.45 10.5 10.25 10.41 1025900 10.41 down down correct
ALTUU.US Altitude Acquisition Corp 20210316 0 12.141 12.141 11.34 11.52 1100 11.52 down up incorrect
ALTUW.US Altitude Acquisition Corp 20210316 0 2.55 2.55 2.12 2.43 308300 2.43 down down correct
ALVR.US AlloVir Inc 20210316 0 29.18 30.223 28.14 28.69 721200 28.69 down down correct
ALXO.US ALX Oncology Holdings Inc 20210316 0 78.51 79.46 76.28 78.59 253100 78.59 up up correct
ALYA.US Alithya Group Inc 20210316 0 2.44 2.48 2.39 2.39 29100 2.39 down down correct
AMAL.US Amalgamated Financial Corp 20210316 0 17.45 17.49 16.6 17.34 53582 17.0903 down down correct
AMAT.US Applied Materials Inc 20210316 0 117.03 121.2714 116.92 118.5 10383010 117.8869 up up correct
AMBA.US Ambarella Inc 20210316 0 114.08 114.49 108.4 109.91 1020065 109.91 down down correct
AMCX.US AMC Networks Inc 20210316 0 76.13 79.41 75.22 76.31 473966 76.31 up up correct
AMD.US Advanced Micro Devices Inc 20210316 0 83.66 84.75 82.255 82.75 42971551 82.75 down down correct
AMED.US Amedisys Inc 20210316 0 272 272.71 266.485 267.25 198026 267.25 down down correct
AMEH.US Apollo Medical Holdings Inc 20210316 0 27.03 27.12 26.8 26.98 43393 26.98 down down correct
AMGN.US Amgen Inc 20210316 0 238.115 242.02 236.62 240.32 3386304 234.8417 up up correct
AMKR.US Amkor Technology Inc 20210316 0 23.56 23.89 22.95 23.105 1234898 22.9787 down down correct
AMNB.US American National Bankshares Inc 20210316 0 35.68 35.68 34.44 34.82 19092 34.0224 down down correct
AMOT.US Allied Motion Technologies Inc 20210316 0 53.67 54.0989 52.79 53.25 27160 35.406 down down correct
AMPG.US AmpliTech Group Inc 20210316 0 10.05 10.5 9.19 9.47 848800 9.47 down up incorrect
AMPGW.US AmpliTech Group Inc 20210316 0 3.66 4.5 2.75 2.899 45000 2.899 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210316 0 19.25 19.44 17.72 18.44 218862 18.44 down down correct
AMRK.US A 20210316 0 36 36.2 35.28 35.97 63336 35.97 down down correct
AMRN.US Amarin Corporation plc 20210316 0 6.63 6.65 6.34 6.48 3420100 6.48 down down correct
AMRS.US Amyris Inc 20210316 0 22.3 22.74 20.91 21.83 3666200 21.83 down down correct
AMSC.US American Superconductor Corporation 20210316 0 25.72 27.18 24.43 24.56 494572 24.56 down down correct
AMSF.US AMERISAFE Inc 20210316 0 65.86 65.99 64.7 65.19 72004 60.1773 down down correct
AMST.US Amesite Inc 20210316 0 5.69 5.83 5.33 5.45 40400 5.45 down down correct
AMSWA.US American Software Inc 20210316 0 21.11 21.34 20.85 21.03 50855 20.7353 down down correct
AMTB.US Amerant Bancorp Inc 20210316 0 18.77 18.77 18.34 18.57 75915 18.5382 down down correct
AMTBB.US Amerant Bancorp Inc 20210316 0 16.05 16.3 15.87 16 40500 16 down up incorrect
AMTI.US Applied Molecular Transport Inc 20210316 0 72.04 76.24 71.15 74.14 147200 74.14 up up correct
AMTX.US Aemetis Inc 20210316 0 20.49 20.5 18.1 18.42 1753000 18.42 down down correct
AMWD.US American Woodmark Corporation 20210316 0 102.83 104.31 100.565 101.82 94535 101.82 down down correct
AMYT.US Amryt Pharma plc 20210316 0 14.5 15 14.5 14.5 41300 14.5
AMZN.US Amazon.com Inc 20210316 0 3104.97 3128.91 3075.86 3091.86 2538764 3091.86 down up incorrect
ANAB.US AnaptysBio Inc 20210316 0 20.99 22.19 20.31 20.7 746100 20.7 down down correct
ANAT.US American National Group Inc 20210316 0 105.15 105.15 102.69 104.82 23174 103.3594 down up incorrect
ANDE.US The Andersons Inc 20210316 0 28.58 28.94 28 28.33 106901 27.8379 down down correct
ANGI.US Angi Inc 20210316 0 16.77 16.8572 16.26 16.62 986516 16.62 down down correct
ANGN.US Angion Biomedica Corp 20210316 0 21.23 21.5 19.71 20.65 112379 20.65 down down correct
ANGO.US AngioDynamics Inc 20210316 0 22.71 22.93 22.13 22.89 206173 22.89 up up correct
ANIK.US Anika Therapeutics Inc 20210316 0 37.5 37.5 35.975 36.28 62729 36.28 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210316 0 33.04 33.25 32.14 33 41585 33 down down correct
ANIX.US Anixa Biosciences Inc 20210316 0 5.56 6.74 5.5 6.22 677900 6.22 up up correct
ANNX.US Annexon Inc 20210316 0 34.45 35.73 33.4 35.01 140100 35.01 up down incorrect
ANPC.US AnPac Bio 20210316 0 7.25 7.68 6.72 6.92 465000 6.92 down down correct
ANSS.US ANSYS Inc 20210316 0 329.96 333.24 327.985 330.78 575119 330.78 up up correct
ANTE.US AirNet Technology Inc 20210316 0 4.57 4.59 3.9 3.95 670200 3.95 down down correct
ANY.US Sphere 3D Corp 20210316 0 3.1 3.28 3 3 381600 3 down up incorrect
ANZUU.US Anzu Special Acquisition Corp I 20210316 0 9.95 10.01 9.92 10 752600 10 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210316 0 36.28 38.47 35.36 36.36 675665 36.36 up up correct
AOUT.US American Outdoor Brands Inc 20210316 0 22.06 22.97 21.61 22.54 143949 22.54 up up correct
APA.US APA Corporation 20210316 0 21 21.43 20.705 20.75 7563165 20.6429 down down correct
APDN.US Applied DNA Sciences Inc 20210316 0 8.92 8.96 8.32 8.35 205400 8.35 down down correct
APEI.US American Public Education Inc 20210316 0 34.28 35.99 33.73 34.76 184407 34.76 up up correct
APEN.US Apollo Endosurgery Inc 20210316 0 6.46 6.69 6.02 6.4 247200 6.4 down down correct
API.US Agora Inc 20210316 0 66.07 67.68 60.03 62.32 1299400 62.32 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210316 0 47.59 47.87 45.1 45.55 481200 45.55 down down correct
APLT.US Applied Therapeutics Inc 20210316 0 19.47 19.7 18.61 19.05 76500 19.05 down down correct
APM.US Aptorum Group Limited 20210316 0 3.45 3.5 3.23 3.31 286000 3.31 down down correct
APOG.US Apogee Enterprises Inc 20210316 0 42.03 42.41 41.01 41.11 141599 40.4783 down down correct
APOP.US Cellect Biotechnology Ltd 20210316 0 3.79 3.89 3.5 3.55 158485 14.2 down down correct
APPF.US AppFolio Inc 20210316 0 143.56 145.78 138.62 141.06 118100 141.06 down down correct
APPH.US AppHarvest Inc 20210316 0 24.2 24.99 21.79 23.12 2310600 23.12 down down correct
APPHW.US AppHarvest Inc 20210316 0 9.53 9.98 8.17 9.24 245091 9.24 down down correct
APPN.US Appian Corporation 20210316 0 171.5 173 162.46 167.18 522300 167.18 down down correct
APPS.US Digital Turbine Inc 20210316 0 85.43 85.96 76.55 79.51 4044900 79.51 down down correct
APR.US Apria Inc 20210316 0 23.7 24.26 23.14 23.63 164677 23.63 down down correct
APRE.US Aprea Therapeutics Inc 20210316 0 6 6.53 5.916 6.15 1599700 6.15 up up correct
APTO.US Aptose Biosciences Inc 20210316 0 3.91 3.96 3.82 3.89 294700 3.89 down down correct
APTX.US Aptinyx Inc 20210316 0 3.32 3.32 3.16 3.22 383600 3.22 down up incorrect
APVO.US Aptevo Therapeutics Inc 20210316 0 38.9 38.9 35.25 36.52 51100 36.52 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210316 0 4.62 4.66 4.04 4.13 55500 4.13 down up incorrect
APYX.US Apyx Medical Corporation 20210316 0 11.38 11.59 10.72 11.06 48900 11.06 down down correct
AQB.US AquaBounty Technologies Inc 20210316 0 7.805 8.1 7.26 7.27 2438000 7.27 down down correct
AQMS.US Aqua Metals Inc 20210316 0 4.87 4.88 4.32 4.44 2108200 4.44 down down correct
AQST.US Aquestive Therapeutics Inc 20210316 0 5.58 5.58 5.15 5.23 831200 5.23 down up incorrect
ARAV.US Aravive Inc 20210316 0 7.81 8.25 7.51 7.63 340830 7.63 down down correct
ARAY.US Accuray Incorporated 20210316 0 5.4 5.4 5.13 5.26 510112 5.26 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210316 0 10.13 10.13 10.01 10.03 34900 10.03 down down correct
ARBG.US Aequi Acquisition Corp 20210316 0 9.81 9.9 9.81 9.87 3800 9.87 up down incorrect
ARBGU.US Aequi Acquisition Corp 20210316 0 10.25 10.25 10.205 10.25 1500 10.25
ARBGW.US Aequi Acquisition Corp 20210316 0 1.35 1.45 1.1301 1.43 14657 1.43 up down incorrect
ARCB.US ArcBest Corporation 20210316 0 72.37 72.37 69.53 69.78 321973 69.5827 down down correct
ARCC.US Ares Capital Corporation 20210316 0 18.9 18.93 18.61 18.69 1843170 17.5901 down down correct
ARCE.US Arco Platform Limited 20210316 0 31.03 31.48 30.29 31.34 128500 31.34 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210316 0 53.36 54.3 50.21 51.76 526260 51.76 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210316 0 7.55 7.86 7.11 7.17 82300 7.17 down up incorrect
ARDX.US Ardelyx Inc 20210316 0 7 7.16 6.86 7 1009570 7
AREC.US American Resources Corporation 20210316 0 4.59 4.61 4.11 4.26 1586800 4.26 down down correct
ARGO.US PA 20210316 0 26.6 26.73 26.565 26.73 11089 26.3101 up up correct
ARGX.US argenx SE 20210316 0 320.77 321.36 313.345 317.73 135000 317.73 down down correct
ARKO.US Arko Corp 20210316 0 9.82 9.94 9.82 9.85 778298 9.85 up up correct
ARKOW.US Arko Corp 20210316 0 1.97 1.9884 1.95 1.98 8590 1.98 up up correct
ARKR.US Ark Restaurants Corp 20210316 0 22 24.66 22 22.85 143800 22.85 up up correct
ARLP.US Alliance Resource Partners L.P 20210316 0 6 6.1 5.78 5.8 537919 5.5331 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210316 0 77.97 78.87 75.25 76.1 226100 76.1 down down correct
AROW.US Arrow Financial Corporation 20210316 0 35.16 35.27 34.28 34.58 20198 33.8564 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210316 0 32.82 33.2 30.24 30.92 104700 30.92 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210316 0 10.01 10.02 9.96 10 267900 10 down down correct
ARRY.US Array Technologies Inc 20210316 0 35.78 37.49 34.38 35.94 2207200 35.94 up up correct
ARTL.US Artelo Biosciences Inc 20210316 0 2.08 2.09 1.9 1.99 1129900 1.99 down down correct
ARTLW.US Artelo Biosciences Inc 20210316 0 0.54 0.54 0.41 0.47 22223 0.47 down down correct
ARTNA.US Artesian Resources Corporation 20210316 0 42.17 42.29 41.15 42.01 41813 41.1968 down down correct
ARTW.US Art's 20210316 0 3.29 3.29 3.13 3.2 13000 3.2 down down correct
ARVL.US Arrival 20210316 0 26.8 26.88 23.51 24.16 1290411 24.16 down down correct
ARVN.US Arvinas Inc 20210316 0 78.29 79.27 71.72 72.69 342100 72.69 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210316 0 73.4 74.4589 70.44 71.97 525057 71.97 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210316 0 11.05 11.35 10.755 10.82 7900 10.82 down down correct
ASAX.US Astrea Acquisition Corp 20210316 0 9.73 9.73 9.7 9.7 4577 9.7 down down correct
ASAXU.US Astrea Acquisition Corp 20210316 0 9.99 9.99 9.962 9.97 6600 9.97 down up incorrect
ASAXW.US Astrea Acquisition Corp 20210316 0 0.71 0.73 0.71 0.73 16726 0.73 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210316 0 23.01 23.01 23.01 23.01 0 20.5488
ASLE.US AerSale Corporation 20210316 0 11.2 12.1 11.2 11.63 427800 11.63 up up correct
ASLEW.US AerSale Corporation 20210316 0 1.94 2.255 1.93 2.15 663985 2.15 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210316 0 4.13 4.13 3.65 3.82 662900 3.82 down down correct
ASMB.US Assembly Biosciences Inc 20210316 0 5.2 5.2 4.95 5 754238 5 down down correct
ASML.US ASML Holding N.V 20210316 0 546.38 555.73 545.96 549.38 651569 546.3673 up up correct
ASO.US Academy Sports and Outdoors Inc 20210316 0 25.65 25.65 24.05 24.25 979936 24.25 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20210316 0 10.144 10.2 10.05 10.12 11700 10.12 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210316 0 9.17 9.36 8.84 8.97 82800 8.97 down up incorrect
ASPU.US Aspen Group Inc 20210316 0 8.78 8.78 8.33 8.38 95300 8.38 down down correct
ASRT.US Assertio Holdings Inc 20210316 0 0.9566 0.96 0.87 0.9054 8043358 3.6216 down down correct
ASRV.US AmeriServ Financial Inc 20210316 0 4.16 4.25 3.91 4.23 56230 4.1515 up up correct
ASTC.US Astrotech Corporation 20210316 0 2.2 2.23 2.05 2.08 944600 2.08 down up incorrect
ASTE.US Astec Industries Inc 20210316 0 77.23 77.37 75.6 75.9 128421 75.5182 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20210316 0 9.72 9.75 9.71 9.74 638800 9.74 up up correct
ASTS.US AST SpaceMobile Inc 20210316 0 13.49 13.5 12.54 12.94 1019300 12.94 down down correct
ASTSW.US AST SpaceMobile Inc 20210316 0 4.9 4.9 4.1 4.16 116964 4.16 down down correct
ASUR.US Asure Software Inc 20210316 0 7.99 7.99 7.67 7.75 117583 7.75 down down correct
ASYS.US Amtech Systems Inc 20210316 0 12.3 12.55 11.99 12.24 213494 12.24 down down correct
ATAX.US America First Multifamily Investors L.P 20210316 0 4.7 4.73 4.66 4.69 42180 4.3444 down down correct
ATCX.US Atlas Technical Consultants Inc 20210316 0 9.91 10.5 9.77 10.49 29200 10.49 up up correct
ATEC.US Alphatec Holdings Inc 20210316 0 17.54 17.72 16.79 17.36 725400 17.36 down down correct
ATER.US Aterian Inc 20210316 0 31.75 32.146 28.5 30.26 1521400 30.26 down down correct
ATEX.US Anterix Inc 20210316 0 46.31 48.7748 45.87 47.6 306437 47.6 up down incorrect
ATHA.US Athira Pharma Inc 20210316 0 20.96 21.74 20.59 20.84 176300 20.84 down down correct
ATHE.US Alterity Therapeutics Limited 20210316 0 1.67 1.73 1.53 1.56 1214900 1.56 down up incorrect
ATHX.US Athersys Inc 20210316 0 2.05 2.08 1.95 2.01 1949700 2.01 down down correct
ATIF.US ATIF Holdings Limited 20210316 0 1.29 1.4 1.29 1.34 2441400 1.34 up up correct
ATLC.US Atlanticus Holdings Corporation 20210316 0 30.52 30.52 28.65 29.5 43400 29.5 down down correct
ATLO.US Ames National Corporation 20210316 0 25.96 26.7597 25.41 25.94 17153 25.1288 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20210316 0 0.149 0.2 0.1301 0.14 70700 0.14 down up incorrect
ATNF.US 180 Life Sciences Corp 20210316 0 6.21 6.39 5.87 6.29 880000 6.29 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210316 0 0.9801 1.02 0.96 0.9976 79157 0.9976 up up correct
ATNI.US ATN International Inc 20210316 0 51.28 51.375 49.53 49.75 43812 49.0067 down down correct
ATNX.US Athenex Inc 20210316 0 5.17 5.38 4.98 5.1 2774500 5.1 down down correct
ATOM.US Atomera Incorporated 20210316 0 27.73 28.87 25.8 26.63 458300 26.63 down up incorrect
ATOS.US Atossa Therapeutics Inc 20210316 0 2.89 2.9 2.65 2.72 7159700 2.72 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20210316 0 17.26 17.39 16.1556 16.5 887765 16.5 down down correct
ATRC.US AtriCure Inc 20210316 0 66.64 67.04 64.98 66.1 226800 66.1 down down correct
ATRI.US Atrion Corporation 20210316 0 675.31 675.31 662.6 669.88 10625 664.4455 down down correct
ATRO.US Astronics Corporation 20210316 0 17.95 17.95 17.235 17.77 267690 17.77 down down correct
ATRS.US Antares Pharma Inc 20210316 0 4.38 4.47 4.31 4.34 1010000 4.34 down down correct
ATSG.US Air Transport Services Group Inc 20210316 0 30.0143 30.0143 28.83 29.21 442470 29.21 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210316 0 9.95 9.95 9.9 9.9 272100 9.9 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210316 0 10.35 10.53 10.35 10.53 198400 10.53 up up correct
ATVI.US Activision Blizzard Inc 20210316 0 93.56 94.8 92.925 93.28 4552788 92.8305 down up incorrect
ATXI.US Avenue Therapeutics Inc 20210316 0 6.96 6.98 6.65 6.81 141400 6.81 down down correct
ATXS.US Astria Therapeutics Inc 20210316 0 20.64 21.42 19.68 21.36 177833 21.36 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20210316 0 16.14 16.54 14.633 14.845 236700 14.845 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210316 0 39.93 40.01 39.08 39.91 219151 39.0478 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210316 0 27.25 27.55 27.25 27.55 17100 26.3039 up up correct
AUBN.US Auburn National Bancorporation Inc 20210316 0 42.42 43.07 42.42 43.06 5266 42.114 up up correct
AUDC.US AudioCodes Ltd 20210316 0 29.9 29.95 29.15 29.48 375623 29.3211 down down correct
AUID.US Ipsidy Inc. Common Stock 20210316 0 8.7001 9.0001 8.4301 8.7601 17174 8.7601 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20210316 0 14.32 14.5 13.6 13.83 4543300 13.83 down down correct
AURCU.US Aurora Acquisition Corp 20210316 0 10 10.21 9.985 10.15 548500 10.15 up up correct
AUTL.US Autolus Therapeutics plc 20210316 0 6.64 7 6.52 6.96 802700 6.96 up up correct
AUTO.US AutoWeb Inc 20210316 0 3.15 3.18 3.01 3.07 184700 3.07 down down correct
AUUD.US Auddia Inc 20210316 0 3.23 3.29 3.05 3.13 138100 3.13 down down correct
AUUDW.US Auddia Inc 20210316 0 0.78 0.8 0.73 0.73 9915 0.73 down down correct
AUVI.US Applied UV Inc 20210316 0 9.49 9.592 8.94 9.2 169700 9.2 down down correct
AVAV.US AeroVironment Inc 20210316 0 122 123.62 117.12 118.51 185507 118.51 down down correct
AVCO.US Avalon GloboCare Corp 20210316 0 1.29 1.29 1.22 1.24 329400 1.24 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210316 0 6.82 6.82 6.145 6.22 11800 6.22 down down correct
AVCTW.US AVCTW 20210316 0 0.825 0.825 0.6801 0.73 184364 0.73 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20210316 0 10.07 10.25 9.5 9.9 386658 9.9 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210316 0 12 12.06 11.03 11.41 2143800 11.41 down down correct
AVGO.US Broadcom Inc 20210316 0 471.27 484 467.405 478.18 3119015 464.3901 up down incorrect
AVGOP.US Broadcom Inc 20210316 0 1531.48 1531.48 1515.05 1518.1899 8400 1463.7872 down up incorrect
AVGR.US Avinger Inc 20210316 0 1.66 1.69 1.56 1.6 5012400 1.6 down down correct
AVID.US Avid Technology Inc 20210316 0 22 22.98 21.38 21.64 666761 21.64 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210316 0 69.78 78.22 69.015 77.2 215324 77.2 up up correct
AVNW.US Aviat Networks Inc 20210316 0 66.07 66.31 62.51 64.26 138749 32.13 down up incorrect
AVO.US Mission Produce Inc 20210316 0 20.96 21.17 20.41 20.74 168710 20.74 down down correct
AVRO.US AVROBIO Inc 20210316 0 13.16 13.93 13.02 13.54 566800 13.54 up up correct
AVT.US Avnet Inc 20210316 0 40.55 40.98 39.86 40.23 729172 39.5274 down up incorrect
AVTX.US Avalo Therapeutics Inc 20210316 0 3.36 3.36 3.17 3.29 210300 3.29 down up incorrect
AVXL.US Anavex Life Sciences Corp 20210316 0 15.45 16.39 15.05 16.13 3729600 16.13 up up correct
AWH.US Aspira Women's Health Inc 20210316 0 8.39 8.4 7.87 8 682900 8 down down correct
AWRE.US Aware Inc 20210316 0 4.09 4.09 3.9 3.91 32600 3.91 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20210316 0 4.21 4.29 4 4.11 150300 4.11 down down correct
AXDX.US Accelerate Diagnostics Inc 20210316 0 9.56 9.62 8.85 8.9 270000 8.9 down down correct
AXGN.US AxoGen Inc 20210316 0 20.36 21.59 20.04 20.91 236400 20.91 up up correct
AXLA.US Axcella Health Inc 20210316 0 5.74 5.87 5.535 5.79 84200 5.79 up down incorrect
AXNX.US Axonics Inc 20210316 0 57.31 57.85 54.89 55.98 532000 55.98 down down correct
AXON.US Axon Enterprise Inc 20210316 0 156.64 159.0212 144.71 147.03 411768 147.03 down down correct
AXSM.US Axsome Therapeutics Inc 20210316 0 65.42 65.8 63.69 65.75 263800 65.75 up up correct
AXTI.US AXT Inc 20210316 0 14.11 14.11 13.26 13.55 544400 13.55 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210316 0 37.59 37.9392 36.31 36.42 1201973 35.1916 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20210316 0 13.7 13.9 13.448 13.5 8400 13.5 down down correct
AYRO.US Ayro Inc 20210316 0 7.12 7.12 6.6 6.72 1494532 6.72 down down correct
AYTU.US Aytu Biopharma Inc 20210316 0 8.8 9.78 8.79 9.51 1234500 9.51 up up correct
AZN.US AstraZeneca PLC 20210316 0 49.95 50.465 49.855 50.05 16767753 49.6521 up up correct
AZPN.US Aspen Technology Inc 20210316 0 152.14 152.36 148.92 150 193811 150 down down correct
AZRX.US AzurRx BioPharma Inc 20210316 0 1.849 1.86 1.6 1.68 2637647 16.8 down up incorrect
AZYO.US Aziyo Biologics Inc 20210316 0 12.93 14.72 12.93 14.25 10800 14.25 up up correct
BAND.US Bandwidth Inc 20210316 0 131.5 134.96 130.82 131.84 534300 131.84 up up correct
BANF.US BancFirst Corporation 20210316 0 73.26 73.78 70.67 72.26 74380 70.7365 down down correct
BANR.US Banner Corporation 20210316 0 56.79 57.4 55.95 56.66 166854 55.4245 down down correct
BANX.US StoneCastle Financial Corp 20210316 0 20.04 20.68 20.04 20.237 67583 18.7786 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210316 0 6.1 6.89 6 6.65 268500 6.65 up up correct
BASE.US Couchbase Inc. Common Stock 20210316 0 29.23 29.23 29.23 29.23 570 29.23
BATRA.US The Liberty Braves Group 20210316 0 31.5 31.87 31.23 31.87 32000 31.87 up up correct
BATRK.US The Liberty Braves Group 20210316 0 30.46 31.02 30.12 30.97 194500 30.97 up up correct
BBBY.US Bed Bath & Beyond Inc 20210316 0 32.012 32.3782 30.6001 31.11 3225115 31.11 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210316 0 6.91 7.14 6.9 7.01 129300 7.01 up up correct
BBGI.US Beasley Broadcast Group Inc 20210316 0 2.8 2.8 2.72 2.76 35400 2.76 down up incorrect
BBI.US Brickell Biotech Inc 20210316 0 1.19 1.19 1.1 1.14 1160900 1.14 down down correct
BBIG.US Vinco Ventures Inc 20210316 0 2.96 2.96 2.63 2.74 344100 2.74 down down correct
BBIO.US BridgeBio Pharma Inc 20210316 0 70.04 70.71 67.22 68.05 833000 68.05 down down correct
BBQ.US BBQ Holdings Inc 20210316 0 6.56 7.15 6.56 7.08 29200 7.08 up up correct
BBSI.US Barrett Business Services Inc 20210316 0 74.06 74.06 70.24 70.63 40147 69.4877 down down correct
BCAB.US BioAtla Inc 20210316 0 64.12 69.49 59.735 66.53 309700 66.53 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210316 0 9.91 9.9698 9.91 9.9401 10183 9.9401 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210316 0 2.08 2.08 1.898 1.898 17400 1.898 down down correct
BCBP.US BCB Bancorp Inc 20210316 0 14.37 14.37 14.1 14.28 55963 13.8429 down up incorrect
BCDA.US BioCardia Inc 20210316 0 4.04 4.04 3.84 3.92 81300 3.92 down down correct
BCEL.US Atreca Inc 20210316 0 16.9 17.665 16.77 17.44 354800 17.44 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210316 0 4.3 4.44 4.13 4.3 581786 4.3
BCML.US BayCom Corp 20210316 0 17.71 17.93 17.55 17.87 22500 17.87 up up correct
BCOR.US Blucora Inc 20210316 0 17.9 18.4 17.48 17.88 701832 17.88 down down correct
BCOV.US Brightcove Inc 20210316 0 22.76 23.725 22.58 23.24 426564 23.24 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210316 0 11.2424 11.2462 11.2424 11.2462 15266 11.2462 up up correct
BCPC.US Balchem Corporation 20210316 0 127.54 129.635 126.73 128.81 73185 128.308 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210316 0 13.49 13.75 12.63 13.01 5778770 13.01 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20210316 0 3.95 4.08 3.71 3.85 923680 3.85 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20210316 0 1.1601 1.23 1.07 1.1599 10539 1.1599 down down correct
BCYC.US Bicycle Therapeutics plc 20210316 0 28.35 28.86 26.69 27.9 114100 27.9 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210316 0 10.29 10.29 10.29 10.29 100 10.29
BDREX.US BDREX 20210316 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210316 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210316 0 4 4.01 3.75 3.77 2312100 3.77 down down correct
BDSX.US Biodesix Inc 20210316 0 23 23 21.11 21.73 171000 21.73 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210316 0 26.12 26.57 25.1501 25.75 166824 25.75 down down correct
BEAM.US Beam Therapeutics Inc 20210316 0 95.11 97.49 90.37 94.13 746300 94.13 down down correct
BECN.US Beacon Roofing Supply Inc 20210316 0 54.39 55.14 53.61 54.06 404829 54.06 down up incorrect
BEEM.US Beam Global 20210316 0 48.05 48.05 43.5 43.9 579600 43.9 down down correct
BEEMW.US Beam Global 20210316 0 37.6101 38.46 37.28 37.65 8055 37.65 up up correct
BELFA.US Bel Fuse Inc 20210316 0 19.3651 20.215 19.3651 20.215 1818 19.9697 up up correct
BELFB.US Bel Fuse Inc 20210316 0 20.99 21.63 20.35 21.07 64193 20.7635 up down incorrect
BENE.US Benessere Capital Acquisition Corp 20210316 0 10.02 10.03 9.97 9.99 86500 9.99 down down correct
BENER.US Benessere Capital Acquisition Corp 20210316 0 0.339 0.34 0.321 0.321 16700 0.321 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210316 0 10.76 10.76 10.75 10.75 1500 10.75 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210316 0 0.593 0.593 0.513 0.5756 189629 0.5756 down up incorrect
BFC.US Bank First Corporation 20210316 0 75.79 75.9 74.2203 74.71 6136 73.4938 down up incorrect
BFI.US BurgerFi International Inc 20210316 0 14.7 15.04 14.3329 14.39 199748 14.39 down up incorrect
BFIIW.US BurgerFi International LLC 20210316 0 3.89 4.02 3.83 4.02 283732 4.02 up up correct
BFIN.US BankFinancial Corporation 20210316 0 10.66 10.66 10.33 10.41 49091 10.1294 down down correct
BFRA.US Biofrontera AG 20210316 0 6.15 6.272 5.91 5.95 48200 5.95 down down correct
BFST.US Business First Bancshares Inc 20210316 0 23.48 23.49 22.68 23.08 12617 22.7476 down up incorrect
BGCP.US BGC Partners Inc 20210316 0 4.5 4.515 4.37 4.41 1836652 4.3841 down down correct
BGFDX.US BGFDX 20210316 0 24.05 24.05 24.05 24.05 0 23.7241
BGFLX.US BGFLX 20210316 0 24.01 24.01 24.01 24.01 0 23.6703
BGFTX.US BGFTX 20210316 0 23.97 23.97 23.97 23.97 0 23.6609
BGFV.US Big 5 Sporting Goods Corporation 20210316 0 15.96 15.96 15.1387 15.7 696797 14.3486 down down correct
BGFVX.US BGFVX 20210316 0 25.03 25.03 25.03 25.03 0 24.7061
BGNE.US BeiGene Ltd 20210316 0 329.35 331.9 324.435 327.38 212200 327.38 down down correct
BGRY.US Berkshire Grey Inc 20210316 0 10.9 10.935 10.45 10.61 538700 10.61 down down correct
BGRYW.US Berkshire Grey Inc 20210316 0 2.37 2.37 2.05 2.16 93400 2.16 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210316 0 1.49 1.54 1.36 1.4 2198300 1.4 down down correct
BHF.US Brighthouse Financial Inc 20210316 0 43.646 45.92 43.42 43.67 702900 43.67 up up correct
BHFAL.US Brighthouse Financial Inc 20210316 0 26.98 27.14 26.97 27.11 6768 25.9579 up down incorrect
BHFAN.US Brighthouse Financial Inc 20210316 0 25.55 26.1 25.54 25.98 73377 25.0066 up up correct
BHFAO.US Brighthouse Financial Inc 20210316 0 27.65 27.65 27.545 27.65 10821 26.4275
BHFAP.US Brighthouse Financial Inc 20210316 0 27.04 27.04 26.79 26.97 18880 25.7802 down down correct
BHSE.US Bull Horn Holdings Corp 20210316 0 9.87 9.91 9.87 9.9 3600 9.9 up up correct
BHSEU.US Bull Horn Holdings Corp 20210316 0 10.5 10.5 10.5 10.5 100 10.5
BHSEW.US Bull Horn Holdings Corp 20210316 0 0.68 0.6989 0.62 0.6243 14933 0.6243 down down correct
BHTG.US BioHiTech Global Inc 20210316 0 1.94 1.94 1.76 1.8 411400 1.8 down down correct
BIDU.US Baidu Inc 20210316 0 264.01 274.06 262.99 266.78 7172582 266.78 up up correct
BIGC.US BigCommerce Holdings Inc 20210316 0 60 60 55.7 56.23 2323729 56.23 down down correct
BIIB.US Biogen Inc 20210316 0 261.81 265.99 258.07 259.92 1421614 259.92 down down correct
BILI.US Bilibili Inc 20210316 0 116.3 119.83 111.78 113.31 7668000 113.31 down down correct
BIMI.US BIMI International Medical Inc 20210316 0 1.87 1.88 1.78 1.81 564200 1.81 down up incorrect
BIOC.US Biocept Inc 20210316 0 6.06 6.1 5.66 5.89 230600 5.89 down down correct
BIOL.US BIOLASE Inc 20210316 0 1 1.02 0.92 0.94 6876100 0.94 down down correct
BIOTU.US Biotech Acquisition Company 20210316 0 10.018 10.07 10.018 10.05 16700 10.05 up up correct
BIOX.US Bioceres Crop Solutions Corp 20210316 0 10.11 17.94 10.11 11.1 2355200 11.1 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210316 0 6.48 6.68 6.14 6.3 775861 6.3 down up incorrect
BIVI.US BioVie Inc 20210316 0 20.43 20.94 19.11 19.98 39100 19.98 down down correct
BJRI.US BJ's Restaurants Inc 20210316 0 61.24 62.37 60.09 62.27 341491 62.27 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210316 0 3.61 3.61 3.47 3.55 689676 3.3061 down down correct
BKEP.US Blueknight Energy Partners L.P 20210316 0 3.5 3.54 3.09 3.23 1216259 3.1166 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210316 0 7.92 7.96 7.8906 7.8906 9037 7.3907 down down correct
BKNG.US Booking Holdings Inc 20210316 0 2416.3501 2429.53 2380.01 2396.5601 359300 2396.5601 down up incorrect
BKR.US Baker Hughes Company 20210316 0 23.75 23.99 22.985 23.02 9156327 22.5009 down down correct
BKSC.US Bank of South Carolina Corporation 20210316 0 18.759 18.759 18 18.3 4622 17.6366 down up incorrect
BKYI.US BIO 20210316 0 3.7 3.77 3.51 3.52 125700 3.52 down up incorrect
BL.US BlackLine Inc 20210316 0 114.33 114.852 110.3 112.36 594800 112.36 down down correct
BLBD.US Blue Bird Corporation 20210316 0 25.3 27.12 24.8 26.98 646832 26.98 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210316 0 3.27 3.27 3.27 3.27 100 3.27
BLCM.US Bellicum Pharmaceuticals Inc 20210316 0 4.43 4.52 4.13 4.27 207700 4.27 down down correct
BLCT.US BlueCity Holdings Limited 20210316 0 12.08 12.9 12.08 12.57 218500 12.57 up up correct
BLDE.US Blade Air Mobility Inc 20210316 0 13.2 13.73 12.11 12.35 1271100 12.35 down down correct
BLDEW.US Blade Air Mobility Inc 20210316 0 3.68 3.68 3 3.45 82712 3.45 down up incorrect
BLDP.US Ballard Power Systems Inc 20210316 0 26.39 27.38 25.52 25.79 4724900 25.79 down up incorrect
BLFS.US BioLife Solutions Inc 20210316 0 37.28 37.3 36.26 36.76 141300 36.76 down up incorrect
BLI.US Berkeley Lights Inc 20210316 0 55.01 55.36 52.935 54.21 1187700 54.21 down down correct
BLIN.US Bridgeline Digital Inc 20210316 0 3.37 3.37 3.12 3.17 137500 3.17 down down correct
BLKB.US Blackbaud Inc 20210316 0 73.88 74.16 70.021 71.76 188333 71.76 down down correct
BLMN.US Bloomin' Brands Inc 20210316 0 28.63 28.75 27.8 27.89 1217963 27.89 down down correct
BLNK.US Blink Charging Co 20210316 0 39.817 40.1 36.15 37.34 5218900 37.34 down down correct
BLNKW.US BLNKW 20210316 0 35.47 35.48 32.46 33.46 14239 33.46 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210316 0 6.94 7.1 6.76 6.82 44700 6.82 down down correct
BLRX.US BioLineRx Ltd 20210316 0 3.19 3.19 3.01 3.06 359400 3.06 down down correct
BLSA.US BCLS Acquisition Corp 20210316 0 11.22 11.42 11 11.01 1900 11.01 down down correct
BLTS.US Bright Lights Acquisition Corp 20210316 0 9.85 9.87 9.8 9.84 42300 9.84 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210316 0 10.2 10.26 10.19 10.22 6500 10.22 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210316 0 0.94 0.94 0.8642 0.9 10400 0.9 down down correct
BLU.US BELLUS Health Inc 20210316 0 4.65 4.66 4.13 4.2 940600 4.2 down up incorrect
BLUCX.US Bluestone Community Development Fund 20210316 0 9.99 9.99 9.99 9.99 0 9.7931
BLUE.US bluebird bio Inc 20210316 0 33.2035 33.2035 31.3744 32.3739 1700855 20.9676 down down correct
BMBL.US Bumble Inc 20210316 0 74.01 74.58 69.77 73 1553300 73 down down correct
BMRA.US Biomerica Inc 20210316 0 6.12 6.64 5.9 6.42 120822 6.42 up down incorrect
BMRC.US Bank of Marin Bancorp 20210316 0 40.03 40.43 38.91 39.92 32759 39.1362 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210316 0 78.16 78.59 76.6 77.21 1203751 77.21 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210316 0 46.68 46.95 45.84 46.36 317370 45.487 down down correct
BNFT.US Benefitfocus Inc 20210316 0 15.13 15.15 14.5769 14.87 151447 14.87 down up incorrect
BNGO.US Bionano Genomics Inc 20210316 0 9.59 9.66 8.5 8.73 23070900 8.73 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210316 0 5.691 5.81 5.28 5.44 25143 5.44 down down correct
BNR.US Burning Rock Biotech Limited 20210316 0 24.93 26.36 24.81 25.84 225800 25.84 up up correct
BNSO.US Bonso Electronics International Inc 20210316 0 5.65 5.95 5.57 5.88 221200 5.88 up up correct
BNTC.US Benitec Biopharma Inc 20210316 0 3.3 3.44 3.01 3.07 125500 3.07 down down correct
BNTX.US BioNTech SE 20210316 0 109.258 110.98 104.7 108.1 1374800 108.1 down down correct
BOCH.US Bank of Commerce Holdings 20210316 0 13.15 13.15 12.53 12.8 45733 12.6323 down down correct
BOKF.US BOK Financial Corporation 20210316 0 95.32 95.445 92.295 93.04 152655 91.5183 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210316 0 39.64 40.5 38.6896 39.34 602684 39.34 down up incorrect
BOMN.US Boston Omaha Corporation 20210316 0 44.98 45.35 42.311 42.87 82800 42.87 down down correct
BOOM.US DMC Global Inc 20210316 0 64.15 64.5795 60.02 61.33 242119 61.33 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210316 0 4 4 3.65 3.77 243600 3.77 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210316 0 14.3 14.3 14.3 14.3 581 12.8317
BOXL.US Boxlight Corporation 20210316 0 2.67 2.72 2.38 2.415 4638500 2.415 down down correct
BPMC.US Blueprint Medicines Corporation 20210316 0 105.42 106.16 102.84 103.51 320364 103.51 down down correct
BPOP.US Popular Inc 20210316 0 72.76 73.31 71.86 72.2 550615 70.5555 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210316 0 25.28 25.45 25.275 25.45 6013 24.4707 up down incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210316 0 25.85 25.9705 25.82 25.9705 5049 25.5564 up up correct
BPRN.US The Bank of Princeton 20210316 0 28.66 28.67 28.31 28.35 10471 27.8465 down up incorrect
BPTH.US Bio 20210316 0 7.68 7.8 6.91 7.05 484200 7.05 down down correct
BPTS.US Biophytis SA 20210316 0 15 15 14.27 14.6 2200 14.6 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210316 0 17.78 17.88 17.66 17.87 1509000 17.6785 up up correct
BPYPN.US Brookfield Property Partners L.P 20210316 0 23.34 23.5 23.31 23.49 19000 22.4672 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20210316 0 24.81 24.85 24.71 24.85 26200 23.726 up up correct
BPYPP.US Brookfield Property Partners L.P 20210316 0 25.2 25.25 25.101 25.15 8700 23.9956 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210316 0 2.19 2.23 2.08 2.13 493539 2.13 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210316 0 10.03 10.1 10.02 10.02 14700 10.02 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210316 0 0.289 0.29 0.2606 0.2799 20178 0.2799 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210316 0 0.8202 0.8698 0.7904 0.8197 92327 0.8197 down up incorrect
BRID.US Bridgford Foods Corporation 20210316 0 15.7 15.7 15.7 15.7 800 15.7
BRKL.US Brookline Bancorp Inc 20210316 0 15.8 15.93 15.44 15.72 317410 15.3641 down down correct
BRKR.US Bruker Corporation 20210316 0 62.4 63.63 60.74 61.05 370147 60.9585 down down correct
BRKS.US Brooks Automation Inc 20210316 0 89.58 89.86 85.84 87.1 357697 86.9114 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20210316 0 0.38 0.38 0.323 0.35 1351 0.35 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210316 0 9.94 10.82 9.9 10.82 6700 10.82 up down incorrect
BRLIW.US Brilliant Acquisition Corporation 20210316 0 0.65 0.68 0.5399 0.6375 44104 0.6375 down down correct
BROG.US Brooge Energy Limited 20210316 0 10.8 10.8 10.8 10.8 100 10.8
BROGW.US Brooge Energy Limited 20210316 0 0.78 0.78 0.78 0.78 3955 0.78
BRP.US BRP Group Inc 20210316 0 27.76 27.76 27.12 27.5 296400 27.5 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210316 0 10.08 10.14 10.055 10.08 55300 10.08
BRQS.US Borqs Technologies Inc 20210316 0 1.602 1.61 1.44 1.57 3655500 1.57 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210316 0 0.013 0.013 0.012 0.0123 21530964 49.2 down down correct
BRY.US Berry Corporation 20210316 0 6.03 6.03 5.6338 5.94 332932 5.8073 down down correct
BSBK.US Bogota Financial Corp 20210316 0 10.45 10.555 10.415 10.48 7000 10.48 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210316 0 26.47 26.47 24.6533 25.67 61176 25.2257 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210316 0 2.37 2.37 2.37 2.37 200 2.37
BSGM.US BioSig Technologies Inc 20210316 0 4.78 5.09 4.57 4.9 263900 4.9 up up correct
BSQR.US BSQUARE Corporation 20210316 0 5.87 5.97 5.05 5.18 935300 5.18 down down correct
BSRR.US Sierra Bancorp 20210316 0 27.77 27.97 27.16 27.77 28714 27.0706
BSVN.US Bank7 Corp 20210316 0 18.52 18.65 18.2554 18.65 11713 18.2281 up up correct
BSY.US Bentley Systems Incorporated 20210316 0 45.99 46.5 43.53 44.16 827693 44.0914 down down correct
BTAI.US BioXcel Therapeutics Inc 20210316 0 48.92 49.21 45 46.16 637000 46.16 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210316 0 10.16 10.2 10.05 10.07 685900 10.07 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210316 0 10.83 11 10.6 10.9 21900 10.9 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210316 0 1.37 1.53 1.36 1.395 245778 1.395 up down incorrect
BTB.US Bit Brother Limited 20210316 0 4.65 4.71 4.08 4.11 194700 4.11 down down correct
BTBT.US Bit Digital Inc 20210316 0 18.18 18.2 16.355 16.62 1527800 16.62 down up incorrect
BTCS.US BTCS Inc. Common Stock 20210316 0 1.34 1.36 1.09 1.16 260579 11.6 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20210316 0 2.43 2.5 2.34 2.35 94200 2.35 down up incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210316 0 10.92 11.23 10.7 10.97 248100 10.97 up up correct
BTRS.US BTRS Holdings Inc 20210316 0 17.71 18.15 17.665 17.85 571765 17.85 up up correct
BTRSW.US BTRS Holdings Inc 20210316 0 6.64 7.03 6.64 6.78 30846 6.78 up up correct
BTWN.US Bridgetown Holdings Limited 20210316 0 12.92 13.24 12.25 12.46 1597821 12.46 down down correct
BTWNU.US Bridgetown Holdings Limited 20210316 0 14.29 15.1 13.73 13.75 85200 13.75 down down correct
BTWNW.US Bridgetown Holdings Limited 20210316 0 4.6 4.69 4.03 4.03 326500 4.03 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210316 0 4.37 5.14 3.82 4.15 6880574 8.3 down down correct
BUSE.US First Busey Corporation 20210316 0 25.79 25.79 25.2494 25.58 105270 24.8798 down down correct
BVS.US Bioventus Inc 20210316 0 14.74 14.99 14.11 14.25 53249 14.25 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210316 0 4.43 4.52 4.06 4.15 348500 4.15 down up incorrect
BWAC.US Better World Acquisition Corp 20210316 0 10.09 10.16 10.06 10.08 39100 10.08 down down correct
BWACU.US Better World Acquisition Corp 20210316 0 11.45 11.45 11.4 11.4 556 11.4 down down correct
BWACW.US Better World Acquisition Corp 20210316 0 1.46 1.59 1.39 1.45 247024 1.45 down up incorrect
BWAY.US BrainsWay Ltd 20210316 0 8.76 8.98 8.55 8.65 44200 8.65 down up incorrect
BWB.US Bridgewater Bancshares Inc 20210316 0 16.18 16.56 16.01 16.36 68800 16.36 up up correct
BWEN.US Broadwind Inc 20210316 0 6.13 6.13 5.7 5.73 949500 5.73 down down correct
BWFG.US Bankwell Financial Group Inc 20210316 0 27 27.37 26.28 27.13 78802 26.6818 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20210316 0 38.44 38.988 37.55 38.25 23900 36.8208 down down correct
BXRX.US Baudax Bio Inc 20210316 0 1.42 1.5 1.37 1.4 3410216 1.4 down down correct
BYFC.US Broadway Financial Corporation 20210316 0 3 3.4 2.8 3.12 2865500 3.12 up up correct
BYND.US Beyond Meat Inc 20210316 0 148.01 148.32 137.01 139.17 4002711 139.17 down up incorrect
BYRN.US Byrna Technologies Inc 20210316 0 13.2 13.2 12.3 12.5 36375 12.5 down up incorrect
BYSI.US BeyondSpring Inc 20210316 0 12.86 13.07 11.927 12.36 249800 12.36 down down correct
BZUN.US Baozun Inc 20210316 0 46 46.51 45 45.49 582118 45.49 down down correct
CAAS.US China Automotive Systems Inc 20210316 0 5.84 6.05 5.71 6 186200 6 up down incorrect
CABA.US Cabaletta Bio Inc 20210316 0 11.75 12.01 11.44 11.84 62000 11.84 up up correct
CAC.US Camden National Corporation 20210316 0 48.05 48.67 46.35 47.4 46927 46.3233 down down correct
CACC.US Credit Acceptance Corporation 20210316 0 382.73 382.73 371.3558 375.28 73284 375.28 down down correct
CADCX.US CADCX 20210316 0 25.04 25.04 25.04 25.04 0 24.1324
CADE.US PA 20210316 0 26.22 26.28 25.9731 26.28 3398 25.2925 up up correct
CADEX.US CADEX 20210316 0 25.11 25.11 25.11 25.11 0 24.2026
CADFX.US CION Ares Diversified Credit Fund W 20210316 0 25.29 25.29 25.29 25.29 0 24.3843
CADSX.US CADSX 20210316 0 25.19 25.19 25.19 25.19 0 24.2829
CADUX.US CADUX 20210316 0 25.24 25.24 25.24 25.24 0 24.3346
CADWX.US CADWX 20210316 0 25.14 25.14 25.14 25.14 0 24.2337
CAKE.US The Cheesecake Factory Incorporated 20210316 0 62.08 62.27 59.42 60.08 508733 60.08 down down correct
CALA.US Calithera Biosciences Inc 20210316 0 2.95 2.97 2.8 2.86 866000 2.86 down down correct
CALB.US California BanCorp 20210316 0 18 18.2 17.49 18.05 10600 18.05 up up correct
CALM.US Cal 20210316 0 42.45 42.6672 41.66 41.77 200613 41.7324 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210316 0 29.87 29.87 29.02 29.41 16900 29.41 down down correct
CAMP.US CalAmp Corp 20210316 0 11.91 11.91 11.4 11.59 125264 11.59 down down correct
CAMT.US Camtek Ltd 20210316 0 31.68 32.33 31.18 31.58 248600 31.58 down down correct
CAN.US Canaan Inc 20210316 0 31.84 33.45 28.01 28.95 14631000 28.95 down down correct
CAPR.US Capricor Therapeutics Inc 20210316 0 5.2 5.2 4.76 4.82 577000 4.82 down down correct
CAR.US Avis Budget Group Inc 20210316 0 68.83 69.93 66.05 66.48 1935918 66.48 down up incorrect
CARA.US Cara Therapeutics Inc 20210316 0 18.86 19.96 18.86 19.84 593054 19.84 up up correct
CARE.US Carter Bankshares Inc 20210316 0 14.25 14.25 13.81 14.19 26700 14.19 down down correct
CARG.US CarGurus Inc 20210316 0 25.45 25.85 25.01 25.21 1520600 25.21 down down correct
CARV.US Carver Bancorp Inc 20210316 0 11.19 11.2 10.75 11.01 144500 11.01 down down correct
CASA.US Casa Systems Inc 20210316 0 9.43 9.49 9.08 9.46 431800 9.46 up up correct
CASH.US Meta Financial Group Inc 20210316 0 46.48 46.6 44.81 45.34 220007 45.2124 down down correct
CASI.US CASI Pharmaceuticals Inc 20210316 0 2.4 2.46 2.36 2.4 257500 2.4
CASS.US Cass Information Systems Inc 20210316 0 48.26 48.26 47.273 47.71 49482 46.8198 down down correct
CASY.US Casey's General Stores Inc 20210316 0 208.9 210.69 206.87 207.39 148400 206.3339 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210316 0 3.44 3.57 3.28 3.56 1067009 21.36 up down incorrect
CATC.US Cambridge Bancorp 20210316 0 84.87 84.87 82.17 83.5 12114 81.7847 down down correct
CATY.US Cathay General Bancorp 20210316 0 43.46 43.46 42.44 43.31 246530 42.6437 down up incorrect
CBAN.US Colony Bankcorp Inc 20210316 0 15 15.24 15 15.17 7894 14.9044 up up correct
CBAT.US CBAK Energy Technology Inc 20210316 0 5.95 6.05 5.56 5.66 3372207 5.66 down down correct
CBAY.US CymaBay Therapeutics Inc 20210316 0 5.05 5.08 4.84 4.985 762600 4.985 down down correct
CBFV.US CB Financial Services Inc 20210316 0 22.696 23.58 22.696 22.93 24008 22.2249 up up correct
CBIO.US Catalyst Biosciences Inc 20210316 0 5.96 6.13 5.89 6.1 203600 6.1 up up correct
CBLI.US Cleveland BioLabs Inc 20210316 0 6.15 6.89 5.9 6.78 390000 6.78 up down incorrect
CBNK.US Capital Bancorp Inc 20210316 0 19.4 19.42 18.8101 19.16 23995 19.0829 down up incorrect
CBOE.US Cboe Global Markets Inc 20210316 0 104.74 105.35 102.6 103.19 383409 102.4042 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20210316 0 169.33 171 166.06 167.99 290775 165.2185 down down correct
CBSH.US Commerce Bancshares Inc 20210316 0 79.57 79.735 78.12 79.54 280179 74.9196 down down correct
CBTX.US CBTX Inc 20210316 0 30.75 30.91 30.41 30.7 48354 30.2796 down down correct
CCAC.US WT 20210316 0 1.72 1.825 1.62 1.82 398779 1.82 up up correct
CCAP.US Crescent Capital BDC Inc 20210316 0 18.17 18.3 17.76 18 27200 16.4127 down down correct
CCB.US Coastal Financial Corporation 20210316 0 30.31 30.31 28 29 38300 29 down down correct
CCBG.US Capital City Bank Group Inc 20210316 0 27.65 28.3502 26.9017 27.09 21162 26.5936 down down correct
CCCC.US C4 Therapeutics Inc 20210316 0 44.24 45.76 43.05 43.66 183700 43.66 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210316 0 32.92 32.95 32.27 32.33 59758 30.3981 down down correct
CCEL.US Cryo 20210316 0 9.15 9.15 9.15 9.15 0 9.15
CCEP.US Coca 20210316 0 53.7 53.96 52.29 53.18 778763 51.6291 down down correct
CCLFX.US CCLFX 20210316 0 10.56 10.56 10.56 10.56 0 9.9344
CCLP.US CSI Compressco LP 20210316 0 2.22 2.3 2.1 2.11 152632 2.0848 down down correct
CCMP.US CMC Materials Inc 20210316 0 174.99 182.66 174.57 180.76 348016 178.5944 up down incorrect
CCNC.US Code Chain New Continent Limited 20210316 0 4.56 4.63 4.11 4.23 990600 4.23 down down correct
CCNE.US CNB Financial Corporation 20210316 0 25.965 25.965 24.69 24.98 32565 24.4716 down down correct
CCNEP.US CNB Financial Corporation 20210316 0 26.4 26.43 26.19 26.35 10300 25.1143 down down correct
CCOI.US Cogent Communications Holdings Inc 20210316 0 63.03 63.29 61.52 62.2 237728 60.2323 down down correct
CCRN.US Cross Country Healthcare Inc 20210316 0 13.35 13.365 12.53 12.68 301199 12.68 down down correct
CCXI.US ChemoCentryx Inc 20210316 0 58.43 59.15 56.52 56.91 376800 56.91 down down correct
CD.US Chindata Group Holdings Limited 20210316 0 19.22 19.48 18.56 18.73 324137 18.73 down down correct
CDAK.US Codiak BioSciences Inc 20210316 0 17.25 17.93 16.8 17.22 118300 17.22 down down correct
CDEV.US Centennial Resource Development Inc 20210316 0 5.65 5.69 4.66 4.83 23644800 4.83 down down correct
CDK.US CDK Global Inc 20210316 0 53.71 53.81 52.84 53.46 771842 52.9112 down down correct
CDLX.US Cardlytics Inc 20210316 0 132.93 133.55 124.5 127.37 415200 127.37 down down correct
CDMO.US Avid Bioservices Inc 20210316 0 17.84 18.25 17.16 17.45 873700 17.45 down down correct
CDNA.US CareDx Inc 20210316 0 73.89 74.86 69 71.09 691395 71.09 down down correct
CDNS.US Cadence Design Systems Inc 20210316 0 130.31 132.61 129.092 129.39 1206045 129.39 down down correct
CDTX.US Cidara Therapeutics Inc 20210316 0 2.62 2.74 2.55 2.72 437900 2.72 up up correct
CDW.US CDW Corporation 20210316 0 162.13 162.2 160.02 160.97 524727 159.8523 down down correct
CDXC.US ChromaDex Corporation 20210316 0 12.37 14.45 12.37 13.01 5664600 13.01 up up correct
CDXS.US Codexis Inc 20210316 0 22.56 22.9 21.26 21.83 486500 21.83 down down correct
CDZI.US Cadiz Inc 20210316 0 10.94 11.07 10.785 10.99 63300 10.99 up up correct
CECE.US CECO Environmental Corp 20210316 0 8.97 9.0283 8.6 8.67 78821 8.67 down down correct
CEDAX.US CEDAX 20210316 0 27.12 27.12 27.12 27.12 0 26.2047
CEDIX.US Destra International & Event 20210316 0 27.13 27.13 27.13 27.13 0 19.4442
CEDLX.US CEDLX 20210316 0 27.08 27.08 27.08 27.08 0 26.214
CEDTX.US CEDTX 20210316 0 27.04 27.04 27.04 27.04 0 26.2164
CELC.US Celcuity Inc 20210316 0 13.66 14.53 13.451 13.75 76800 13.75 up up correct
CELH.US Celsius Holdings Inc 20210316 0 48.55 49.35 45.42 46.95 1471500 46.95 down down correct
CELU.US Celularity Inc 20210316 0 10.06 10.12 10.06 10.08 86900 10.08 up up correct
CEMI.US Chembio Diagnostics Inc 20210316 0 4.74 4.74 4.34 4.35 573700 4.35 down down correct
CENT.US Central Garden & Pet Company 20210316 0 51.5 52.9 51.37 52.45 55600 52.45 up up correct
CENTA.US Central Garden & Pet Company 20210316 0 47.17 48.27 46.52 47.85 186487 47.85 up down incorrect
CENX.US Century Aluminum Company 20210316 0 17.79 17.92 16.69 17.27 992715 17.27 down up incorrect
CERC.US Cerecor Inc 20210316 0 3.36 3.36 3.17 3.29 206200 3.29 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210316 0 16.05 16.5 15.49 15.94 133756 15.94 down down correct
CERN.US Cerner Corporation 20210316 0 72.88 73.45 72.12 72.2 2668659 71.3545 down down correct
CERS.US Cerus Corporation 20210316 0 6.39 6.52 6.23 6.38 1650800 6.38 down down correct
CERT.US Certara Inc 20210316 0 30.935 31.6 30.36 31.01 572400 31.01 up up correct
CETX.US Cemtrex Inc 20210316 0 2.09 2.137 1.92 1.93 1854800 1.93 down down correct
CETXP.US Cemtrex Inc 20210316 0 2.78 2.78 2.78 2.78 522 2.5215
CETXW.US Cemtrex Inc. Series 1 Warrant 20210316 0 0.1612 0.1987 0.14 0.1781 114856 0.1781 up down incorrect
CEVA.US CEVA Inc 20210316 0 60.79 62.48 59 59.39 255026 59.39 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210316 0 10.32 10.32 10.15 10.19 221453 10.19 down down correct
CFB.US CrossFirst Bankshares Inc 20210316 0 14.49 14.57 14.01 14.53 85336 14.53 up up correct
CFBK.US CF Bankshares Inc 20210316 0 20.2559 20.2559 19.7404 19.8716 2786 19.7705 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210316 0 10.1 10.1 9.98 10 831800 10 down down correct
CFFI.US C&F Financial Corporation 20210316 0 49.05 49.05 46.99 46.99 4925 45.9011 down down correct
CFFN.US Capitol Federal Financial Inc 20210316 0 13.85 14.025 13.64 13.705 704803 13.016 down up incorrect
CFFVU.US CF Acquisition Corp. V 20210316 0 10.2 10.2 10.11 10.19 2200 10.19 down down correct
CFIV.US CF Acquisition Corp. IV 20210316 0 9.93 9.94 9.86 9.92 82900 9.92 down down correct
CFIVU.US CF Acquisition Corp. IV 20210316 0 10.255 10.255 10.15 10.19 21659 10.19 down down correct
CFIVW.US CF Acquisition Corp. IV 20210316 0 1.15 1.15 0.95 0.96 141400 0.96 down up incorrect
CFMS.US Conformis Inc 20210316 0 1.16 1.17 1.05 1.1 2931900 1.1 down down correct
CFRX.US ContraFect Corporation 20210316 0 6.21 7.3 6.15 6.32 3587300 6.32 up up correct
CFVIU.US CF Acquisition Corp. VI 20210316 0 10.07 10.113 10.06 10.08 4800 10.08 up up correct
CG.US The Carlyle Group Inc 20210316 0 37.48 37.76 36.95 37.16 1098975 36.6066 down down correct
CGBD.US TCG BDC Inc 20210316 0 13.46 13.5299 13.15 13.27 216147 11.8883 down up incorrect
CGC.US Canopy Growth Corporation 20210316 0 36 36 33.1 33.73 3909000 33.73 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210316 0 24.31 24.31 24.31 24.31 0 23.561
CGEM.US Cullinan Oncology Inc 20210316 0 44.04 46.925 44.04 46.27 367500 46.27 up down incorrect
CGEN.US Compugen Ltd 20210316 0 9.4 9.61 8.71 9.11 1273741 9.11 down down correct
CGNT.US Cognyte Software Ltd 20210316 0 31.23 31.23 29.49 29.99 266756 29.99 down down correct
CGNX.US Cognex Corporation 20210316 0 84.36 84.615 82.26 83.33 1230449 83.1383 down down correct
CGO.US Calamos Global Total Return Fund 20210316 0 15.35 15.56 15.26 15.47 19465 14.533 up up correct
CGRN.US Capstone Green Energy Corporation 20210316 0 9.5 9.53 8.85 9.01 218835 9.01 down down correct
CHCI.US Comstock Holding Companies Inc 20210316 0 5.89 5.89 5.49 5.58 35700 5.58 down down correct
CHCO.US City Holding Company 20210316 0 83.8 83.8 81.9767 83.58 47024 81.7065 down up incorrect
CHDN.US Churchill Downs Incorporated 20210316 0 253.64 253.64 242.27 242.9 194489 242.1553 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20210316 0 33.33 33.33 31.76 31.87 330729 31.87 down down correct
CHEK.US Check 20210316 0 2.76 2.79 2.3 2.39 44292300 2.39 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210316 0 14.29 14.34 14.15 14.26 142479 13.4017 down down correct
CHK.US Chesapeake Energy Corporation 20210316 0 45.78 45.875 43.945 44.81 717657 43.8985 down down correct
CHKEL.US Chesapeake Energy Corporation 20210316 0 17.95 18.2 17.735 18.15 61100 18.15 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20210316 0 22.25 22.25 22.04 22.05 1300 22.05 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210316 0 19.2 20.18 18.714 19.74 10200 19.74 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210316 0 117.11 119.2 117.11 117.97 1109698 117.97 up up correct
CHMG.US Chemung Financial Corporation 20210316 0 43.45 43.45 41.24 42.25 3851 41.1258 down down correct
CHNG.US Change Healthcare Inc 20210316 0 22.98 23.03 22.745 22.99 2834800 22.99 up up correct
CHNGU.US Change Healthcare Inc 20210316 0 76.92 77.14 76.92 77.14 14500 74.7882 up up correct
CHNR.US China Natural Resources Inc 20210316 0 2.12 2.14 1.96 2.01 361400 2.01 down up incorrect
CHPM.US CHP Merger Corp 20210316 0 10.001 10.02 10 10 17400 10 down down correct
CHPMU.US CHP Merger Corp 20210316 0 10.64 10.64 10.64 10.64 0 10.64
CHPMW.US CHP Merger Corp 20210316 0 1.29 1.31 1.03 1.03 3752 1.03 down down correct
CHRS.US Coherus BioSciences Inc 20210316 0 15.89 16.2 15.7 15.97 1363286 15.97 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210316 0 96.88 97.18 94.84 96.18 688416 94.5996 down down correct
CHSCL.US CHS Inc 20210316 0 28.59 29.07 28.54 28.85 45928 27.4982 up up correct
CHSCM.US CHS Inc 20210316 0 27.7 27.861 27.4 27.86 15047 26.6282 up up correct
CHSCN.US CHS Inc 20210316 0 28.1 28.3 27.75 28.3 25224 26.9815 up down incorrect
CHSCO.US CHS Inc 20210316 0 28.9 28.92 28.55 28.84 46871 27.383 down down correct
CHSCP.US CHS Inc 20210316 0 30.14 30.14 29.86 30.01 11272 28.5778 down down correct
CHTR.US Charter Communications Inc 20210316 0 629.62 643.51 625.62 639.65 1147762 639.65 up up correct
CHUY.US Chuy's Holdings Inc 20210316 0 44.33 44.33 41.45 42.76 110086 42.76 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210316 0 10.05 10.08 9.96 10.01 106029 9.3608 down down correct
CHX.US ChampionX Corporation 20210316 0 24.74 24.74 23.61 24.54 1711300 24.54 down down correct
CHY.US Calamos Convertible and High Income Fund 20210316 0 15.05 15.065 14.94 14.99 191652 14.086 down down correct
CIDM.US Cinedigm Corp 20210316 0 1.35 1.35 1.2 1.21 8668900 1.21 down down correct
CIGI.US Colliers International Group Inc 20210316 0 102.92 104.44 101.81 102.48 41800 102.3309 down down correct
CIH.US China Index Holdings Limited 20210316 0 2.56 2.59 2.48 2.55 96500 2.55 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210316 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210316 0 107.17 107.25 104.25 106.41 684819 104.7189 down up incorrect
CIVB.US Civista Bancshares Inc 20210316 0 22.83 22.995 22 22.34 31719 21.9689 down down correct
CIZN.US Citizens Holding Company 20210316 0 22.1 22.1 20.58 20.76 6062 19.9572 down down correct
CJJD.US China Jo 20210316 0 1.14 1.14 1.06 1.08 411000 1.08 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210316 0 3.53 3.53 3.285 3.38 733000 3.38 down down correct
CLAR.US Clarus Corporation 20210316 0 17.62 17.71 17.32 17.61 132401 17.5568 down down correct
CLBK.US Columbia Financial Inc 20210316 0 17.55 17.76 17.39 17.65 128500 17.65 up down incorrect
CLBS.US Caladrius Biosciences Inc 20210316 0 2.11 2.19 2.01 2.05 3525500 2.05 down up incorrect
CLBT.US Cellebrite DI 20210316 0 10.09 10.09 9.95 9.99 194300 9.99 down down correct
CLDB.US Cortland Bancorp 20210316 0 21.41 21.45 21.41 21.45 514 21.1928 up up correct
CLDX.US Celldex Therapeutics Inc 20210316 0 25.28 25.28 22.42 24.07 452096 24.07 down down correct
CLEU.US China Liberal Education Holdings Limited 20210316 0 4.25 4.29 4.01 4.06 308600 4.06 down down correct
CLFD.US Clearfield Inc 20210316 0 34.1 34.8 32.8 33.46 152097 33.46 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210316 0 14.2 14.2 13.04 13.1 38899 13.1 down down correct
CLIR.US ClearSign Technologies Corporation 20210316 0 4.94 4.96 4.76 4.78 62700 4.78 down down correct
CLLS.US Cellectis S.A 20210316 0 22.895 24.02 21.83 21.96 470402 21.96 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210316 0 5.48 5.78 5.33 5.54 405080 5.54 up up correct
CLNE.US Clean Energy Fuels Corp 20210316 0 15.7 16 14.825 14.965 7300844 14.965 down down correct
CLNN.US Clene Inc 20210316 0 14.46 14.5 13.31 13.41 152800 13.41 down up incorrect
CLNNW.US Clene Inc 20210316 0 1.405 1.6 1.39 1.45 160232 1.45 up up correct
CLOV.US Clover Health Investments Corp 20210316 0 8.87 9.07 8.415 8.61 8385086 8.61 down down correct
CLPS.US CLPS Incorporation 20210316 0 5.656 6.26 5.19 5.47 2572500 5.47 down down correct
CLPT.US ClearPoint Neuro Inc 20210316 0 22 22.31 19.95 20.93 397400 20.93 down down correct
CLRB.US Cellectar Biosciences Inc 20210316 0 2.04 2.12 1.91 1.96 3952000 1.96 down up incorrect
CLRMU.US Clarim Acquisition Corp 20210316 0 10 10.025 9.98 9.98 55300 9.98 down down correct
CLRO.US ClearOne Inc 20210316 0 4.17 4.24 3.98 4.08 52700 4.08 down down correct
CLSD.US Clearside Biomedical Inc 20210316 0 3.2 3.261 2.874 2.92 388300 2.92 down up incorrect
CLSK.US CleanSpark Inc 20210316 0 22.33 23.36 22 22.68 19537800 22.68 up down incorrect
CLSN.US Celsion Corporation 20210316 0 2.3 2.3 2.06 2.1 4700900 2.1 down down correct
CLVR.US Clever Leaves Holdings Inc 20210316 0 13.54 13.82 12.6 12.92 553700 12.92 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20210316 0 3.9 4.11 3.44 3.66 241200 3.66 down up incorrect
CLVS.US Clovis Oncology Inc 20210316 0 5.9 5.92 5.54 5.61 5151000 5.61 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210316 0 3.36 3.44 3.3201 3.39 16524 3.2097 up up correct
CLXT.US Calyxt Inc 20210316 0 7.7 7.908 7.33 7.5 136100 7.5 down down correct
CMBM.US Cambium Networks Corporation 20210316 0 52.25 53.86 50.3 51.12 308400 51.12 down down correct
CMCO.US Columbus McKinnon Corporation 20210316 0 54.17 54.5416 53.57 53.63 84379 53.429 down down correct
CMCSA.US Comcast Corporation 20210316 0 57.595 58.585 57.37 58.04 15151680 57.2747 up up correct
CMCT.US CIM Commercial Trust Corporation 20210316 0 13.4 13.82 12.875 13.15 17518 12.7662 down down correct
CME.US CME Group Inc 20210316 0 208.99 209.97 205.78 207.12 1247331 201.6059 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210316 0 14.44 14.77 14.44 14.66 984800 14.66 up up correct
CMII.US CM Life Sciences II Inc 20210316 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210316 0 11.13 11.63 10.91 11.58 109100 11.58 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210316 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210316 0 81.6 131.2 73.6 75.36 1564847 75.36 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210316 0 14.56 15.295 14.56 14.8 19600 14.8 up up correct
CMPR.US Cimpress plc 20210316 0 104.33 104.33 101.695 102.9 54410 102.9 down down correct
CMPS.US COMPASS Pathways plc 20210316 0 42.59 43.5 41 41.68 197006 41.68 down down correct
CMRX.US Chimerix Inc 20210316 0 10.23 10.3799 9.9 10.27 418815 10.27 up up correct
CMTL.US Comtech Telecommunications Corp 20210316 0 28.14 28.14 26.69 26.84 152619 26.4959 down down correct
CNBKA.US Century Bancorp Inc 20210316 0 99.12 100.085 96 96.9 7472 96.4439 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210316 0 6.33 6.34 5.95 6.16 256800 6.16 down up incorrect
CNDT.US Conduent Incorporated 20210316 0 7 7.1 6.71 6.935 1838800 6.935 down down correct
CNET.US ZW Data Action Technologies Inc 20210316 0 3.51 3.52 2.99 3.09 2888300 3.09 down down correct
CNEY.US CN Energy Group. Inc 20210316 0 5.58 5.95 5.34 5.7 67200 5.7 up up correct
CNFR.US Conifer Holdings Inc 20210316 0 3.85 3.89 3.82 3.86 15000 3.86 up up correct
CNNB.US Cincinnati Bancorp Inc 20210316 0 12.94 12.94 12.85 12.85 661 12.85 down down correct
CNOB.US ConnectOne Bancorp Inc 20210316 0 26.26 26.26 25.56 25.94 84885 25.6442 down up incorrect
CNRLX.US CNRLX 20210316 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210316 0 10.7 10.7 10.7 10.7 0 9.9243
CNSL.US Consolidated Communications Holdings Inc 20210316 0 7.1 7.11 6.74 7 511939 7 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210316 0 2.75 2.83 2.61 2.65 345900 2.65 down down correct
CNTG.US Centogene N.V 20210316 0 12.86 13.13 12.32 12.54 29600 12.54 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210316 0 206 206 197 206 900 206
CNTY.US Century Casinos Inc 20210316 0 12.1 13.35 10.945 11.36 1020223 11.36 down up incorrect
CNXC.US Concentrix Corporation 20210316 0 140.71 145.62 138.73 142.42 253100 142.2268 up up correct
CNXN.US PC Connection Inc 20210316 0 47.67 47.96 45.97 47.1 56131 46.1517 down down correct
COCP.US Cocrystal Pharma Inc 20210316 0 1.65 1.74 1.55 1.59 3001050 1.59 down down correct
CODA.US Coda Octopus Group Inc 20210316 0 8.4182 8.4182 7.82 8.05 57500 8.05 down up incorrect
CODX.US Co 20210316 0 13.73 14 13.11 13.46 506700 13.46 down down correct
COFS.US ChoiceOne Financial Services Inc 20210316 0 28.65 28.9179 26.94 27.9 9135 27.11 down down correct
COGT.US Cogent Biosciences Inc 20210316 0 8.29 9.165 8.29 8.89 439873 8.89 up down incorrect
COHR.US Coherent Inc 20210316 0 247.18 249.85 245.36 248.71 275684 248.71 up up correct
COHU.US Cohu Inc 20210316 0 44.44 47.19 43.957 46.68 1040784 46.68 up up correct
COKE.US Coca 20210316 0 301.01 306.46 298.0698 305.59 21027 304.9677 up up correct
COLB.US Columbia Banking System Inc 20210316 0 48.29 48.58 47.55 48.29 226709 47.2574
COLIU.US Colicity Inc 20210316 0 10.48 10.486 10.25 10.25 85600 10.25 down down correct
COLL.US Collegium Pharmaceutical Inc 20210316 0 25.1 25.22 24.18 24.69 297934 24.69 down down correct
COLM.US Columbia Sportswear Company 20210316 0 106.77 106.77 103.69 103.9 318047 103.1286 down down correct
COMM.US CommScope Holding Company Inc 20210316 0 16.84 16.92 16.36 16.785 4366996 16.785 down down correct
COMS.US COMSovereign Holding Corp 20210316 0 3.18 3.425 3.1 3.28 1660600 3.28 up up correct
COMSW.US COMSovereign Holding Corp 20210316 0 1.31 1.35 1.25 1.25 2693 1.25 down down correct
CONE.US CyrusOne Inc 20210316 0 68.1 68.1 66.76 67.09 410234 65.6719 down down correct
CONN.US Conn's Inc 20210316 0 16.67 16.67 15.7 15.99 223459 15.99 down down correct
CONX.US CONX Corp 20210316 0 10.12 10.17 10.03 10.06 478200 10.06 down down correct
CONXU.US CONX Corp 20210316 0 10.52 10.52 10.415 10.47 6200 10.47 down up incorrect
CONXW.US CONX Corp 20210316 0 1.56 1.69 1.455 1.455 51562 1.455 down down correct
COOLU.US Corner Growth Acquisition Corp 20210316 0 10.3 10.3 10.15 10.19 63100 10.19 down up incorrect
COOLW.US Corner Growth Acquisition Corp 20210316 0 1.2 1.22 1.03 1.03 141100 1.03 down down correct
COOP.US Mr. Cooper Group Inc 20210316 0 36.89 37.85 35.51 35.66 827700 35.66 down down correct
CORE.US Core 20210316 0 39.83 40.23 38.89 39.41 169400 39.1799 down down correct
CORT.US Corcept Therapeutics Incorporated 20210316 0 26 26.33 25.03 25.5 391456 25.5 down down correct
COST.US Costco Wholesale Corporation 20210316 0 329.67 330.03 326.64 327.25 3066700 325.4131 down down correct
COUP.US Coupa Software Incorporated 20210316 0 285.73 286.22 268.96 271.94 1778900 271.94 down down correct
COVAU.US COVA Acquisition Corp 20210316 0 10.29 10.29 10.05 10.05 142300 10.05 down up incorrect
COWN.US Cowen Inc 20210316 0 36.04 38.85 35.54 37.18 924108 36.8812 up up correct
COWNL.US Cowen Group Inc 20210316 0 26.8 27.05 26.75 27.0337 6568 25.626 up up correct
CPHC.US Canterbury Park Holding Corporation 20210316 0 13.99 14.02 13.96 13.96 1200 13.96 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210316 0 3.24 3.29 3.21 3.26 34100 3.26 up up correct
CPLP.US Capital Product Partners L.P 20210316 0 10.67 10.67 10.23 10.23 85643 9.9899 down down correct
CPRDX.US CPRDX 20210316 0 10.2 10.2 10.2 10.2 0 9.8278
CPREX.US CPREX 20210316 0 10.2 10.2 10.2 10.2 0 9.8137
CPRSX.US CPRSX 20210316 0 10.21 10.21 10.21 10.21 0 9.8865
CPRT.US Copart Inc 20210316 0 111.94 112.32 108.65 109.03 730377 109.03 down down correct
CPRTX.US CPRTX 20210316 0 10.19 10.19 10.19 10.19 0 9.8624
CPRX.US Catalyst Pharmaceuticals Inc 20210316 0 3.98 4.29 3.94 4.15 2346600 4.15 up up correct
CPSH.US CPS Technologies Corporation 20210316 0 16 16 14.33 14.81 476900 14.81 down down correct
CPSI.US Computer Programs and Systems Inc 20210316 0 32.92 33.24 32.38 32.68 53400 32.68 down down correct
CPSS.US Consumer Portfolio Services Inc 20210316 0 4.154 4.21 4.085 4.15 23177 4.15 down down correct
CPTAG.US Capitala Finance Corp 20210316 0 24.5 24.5 24.45 24.45 4332 23.4343 down up incorrect
CPTAL.US Capitala Finance Corp 20210316 0 24.6 24.68 24.51 24.68 2206 23.6039 up up correct
CPUH.US UN 20210316 0 10.35 10.45 10.25 10.3 531595 10.3 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210316 0 19.75 19.97 19.54 19.71 134800 18.4227 down up incorrect
CRAI.US CRA International Inc 20210316 0 71.419 71.795 70.63 71 16618 70.3547 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210316 0 2.36 2.37 2.12 2.18 6929000 2.18 down down correct
CRDF.US Cardiff Oncology Inc 20210316 0 11.05 11.05 9.88 10.04 733800 10.04 down up incorrect
CRDFX.US CRDFX 20210316 0 24.31 24.31 24.31 24.31 0 23.562
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210316 0 24.31 24.31 24.31 24.31 0 23.1773
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210316 0 4.44 4.46 4.19 4.19 167587 4.19 down down correct
CRDLX.US CRDLX 20210316 0 24.3 24.3 24.3 24.3 0 23.553
CRDTX.US Griffin Inst Access Credit Fund CL A 20210316 0 24.31 24.31 24.31 24.31 0 23.562
CREDX.US CREDX 20210316 0 10.49 10.49 10.49 10.49 0 10.0298
CREG.US China Recycling Energy Corporation 20210316 0 9.87 9.92 8.52 8.64 144900 8.64 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210316 0 5.17 5.33 4.93 5.01 230527 5.01 down down correct
CREX.US Creative Realities Inc 20210316 0 2.19 2.24 2.06 2.1 371300 2.1 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210316 0 0.32 0.399 0.3 0.3101 4833 0.3101 down up incorrect
CRIS.US Curis Inc 20210316 0 11.03 11.24 10.32 10.55 1219300 10.55 down down correct
CRKN.US Crown ElectroKinetics Corp 20210316 0 5.42 5.46 4.88 5.06 180000 5.06 down down correct
CRMD.US CorMedix Inc 20210316 0 9.3 9.62 9 9.27 487727 9.27 down down correct
CRMT.US America's Car 20210316 0 163.27 163.99 158.52 161.36 37300 161.36 down down correct
CRNC.US Cerence Inc 20210316 0 113 113.81 106 109.35 410300 109.35 down down correct
CRNT.US Ceragon Networks Ltd 20210316 0 4.46 4.49 4.29 4.34 1175400 4.34 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210316 0 16.77 16.77 15.89 16.54 157300 16.54 down down correct
CRON.US Cronos Group Inc 20210316 0 10.91 10.94 10.04 10.19 3675912 10.19 down down correct
CROX.US Crocs Inc 20210316 0 84.79 84.79 81.33 81.6 780775 81.6 down up incorrect
CRSP.US CRISPR Therapeutics AG 20210316 0 136.61 137 126.18 130.57 1469900 130.57 down down correct
CRSR.US Corsair Gaming Inc 20210316 0 34.49 35.56 33.36 34.18 1525500 34.18 down down correct
CRTD.US Creatd Inc 20210316 0 5.35 5.35 4.9 4.95 76000 4.95 down down correct
CRTDW.US Creatd Inc 20210316 0 1.9 1.9 1.79 1.79 400 1.79 down down correct
CRTO.US Criteo S.A 20210316 0 32.65 34.19 32.35 33.45 808530 33.45 up up correct
CRTX.US Cortexyme Inc 20210316 0 39.56 40.45 38.4 39 223100 39 down down correct
CRUS.US Cirrus Logic Inc 20210316 0 78 80.33 77.84 79.93 618925 79.93 up up correct
CRVL.US CorVel Corporation 20210316 0 110.94 111.42 108.07 110.21 39900 110.21 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210316 0 3.3 3.48 3.2 3.21 1245300 3.21 down down correct
CRWD.US CrowdStrike Holdings Inc 20210316 0 203.81 209.1 193.5 196.31 6766359 196.31 down down correct
CRWS.US Crown Crafts Inc 20210316 0 7.79 7.79 7.72 7.75 50998 7.15 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210316 0 0.76 0.76 0.7001 0.7001 18263 0.7001 down down correct
CSBR.US Champions Oncology Inc 20210316 0 14 14.68 13.62 13.75 71981 13.75 down down correct
CSCO.US Cisco Systems Inc 20210316 0 49.19 49.74 49.19 49.67 17282260 48.6492 up up correct
CSCW.US Color Star Technology Co. Ltd 20210316 0 0.87 0.89 0.82 0.82 1985700 0.82 down down correct
CSGP.US CoStar Group Inc 20210316 0 843.18 848.4 834.2 838.68 222345 83.868 down down correct
CSGS.US CSG Systems International Inc 20210316 0 47.75 48.52 47.46 48.37 163038 47.3684 up up correct
CSII.US Cardiovascular Systems Inc 20210316 0 41.43 41.545 39.715 40.97 136231 40.97 down down correct
CSIQ.US Canadian Solar Inc 20210316 0 45.2 45.45 41.77 42.52 2581542 42.52 down up incorrect
CSPI.US CSP Inc 20210316 0 8.5 8.75 8.45 8.51 4600 8.51 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210316 0 17.04 17.22 16.91 17.09 223325 16.1627 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210316 0 24.62 26 23.72 25.87 57900 25.87 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210316 0 25.525 25.59 25.525 25.59 4200 23.8999 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210316 0 26.662 26.73 26.6 26.73 2396 24.837 up up correct
CSTE.US Caesarstone Ltd 20210316 0 13.46 13.76 13.3 13.54 163612 13.2542 up up correct
CSTL.US Castle Biosciences Inc 20210316 0 66.12 66.35 60.35 62.57 731500 62.57 down down correct
CSTR.US Capstar Financial Holdings Inc 20210316 0 17.15 17.15 16.88 17.08 43576 16.9332 down down correct
CSWC.US Capital Southwest Corporation 20210316 0 21.99 21.99 21.635 21.85 113674 20.2412 down down correct
CSWI.US CSW Industrials Inc 20210316 0 133.64 134.21 132.08 133.57 31537 133.1014 down up incorrect
CSX.US CSX Corporation 20210316 0 93.77 93.87 91.44 91.94 3024678 30.3961 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210316 0 9.87 9.905 9.74 9.78 250100 9.78 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210316 0 10.17 10.185 10.04 10.05 221900 10.05 down up incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20210316 0 1.18 1.18 1.03 1.13 119900 1.13 down down correct
CTAS.US Cintas Corporation 20210316 0 350.65 351.27 344.065 347.95 426510 345.5871 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210316 0 45.86 45.95 44.72 45.47 35036 44.2109 down up incorrect
CTG.US Computer Task Group Incorporated 20210316 0 9.26 9.51 8.86 9.19 41700 9.19 down down correct
CTHR.US Charles & Colvard Ltd 20210316 0 3.12 3.2 2.56 2.74 2581900 2.74 down up incorrect
CTIB.US Yunhong CTI Ltd 20210316 0 2.5 2.62 2.36 2.46 1258800 2.46 down down correct
CTIC.US CTI BioPharma Corp 20210316 0 3.3 3.33 3.22 3.28 285800 3.28 down up incorrect
CTLP.US Cantaloupe Inc 20210316 0 10.82 11.23 10.7001 11.2 306016 11.2 up up correct
CTMX.US CytomX Therapeutics Inc 20210316 0 8.7 8.86 8.38 8.49 512625 8.49 down down correct
CTRE.US CareTrust REIT Inc 20210316 0 24.56 24.89 23.78 24.03 688712 22.9205 down down correct
CTRM.US Castor Maritime Inc 20210316 0 1.03 1.04 0.915 0.9575 7399138 9.575 down down correct
CTRN.US Citi Trends Inc 20210316 0 92 92.329 85.4133 90.73 401250 90.73 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210316 0 79.01 79.1 77.84 78.06 2497467 77.3227 down down correct
CTSO.US Cytosorbents Corporation 20210316 0 9.42 9.7 9.15 9.39 621111 9.39 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20210316 0 2.058 2.09 1.85 1.85 10881400 1.85 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210316 0 1.1 1.19 1.01 1.09 19627 1.09 down down correct
CTXS.US Citrix Systems Inc 20210316 0 135.34 136.38 134.05 136.17 831877 134.6405 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210316 0 6.4108 6.4108 6.2867 6.4005 59372 5.3919 down down correct
CUE.US Cue Biopharma Inc 20210316 0 15.22 15.5 14.235 14.82 238100 14.82 down down correct
CUEN.US Cuentas Inc 20210316 0 4.01 4.68 3.71 3.86 1662200 3.86 down up incorrect
CUENW.US Cuentas Inc 20210316 0 1.18 1.28 0.78 0.92 46199 0.92 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210316 0 31.61 31.61 31.61 31.61 0 31.61
CURI.US CuriosityStream Inc 20210316 0 17.55 17.945 16.609 16.84 550700 16.84 down down correct
CURIW.US CuriosityStream Inc 20210316 0 6.78 7 6.65 6.9 19450 6.9 up up correct
CUTR.US Cutera Inc 20210316 0 33.04 33.6199 32.18 32.68 131835 32.68 down down correct
CVAC.US CureVac N.V 20210316 0 94 94.09 91.65 93.61 1000800 93.61 down down correct
CVBF.US CVB Financial Corp 20210316 0 23.89 24.17 23.4 23.75 398560 22.9588 down up incorrect
CVCO.US Cavco Industries Inc 20210316 0 221.75 225.19 218.09 220.92 23600 220.92 down down correct
CVCY.US Central Valley Community Bancorp 20210316 0 19.43 19.4962 18.38 18.9 37601 18.5803 down down correct
CVET.US Covetrus Inc 20210316 0 34.01 34.405 31.105 31.45 685500 31.45 down down correct
CVGI.US Commercial Vehicle Group Inc 20210316 0 10.36 10.51 10.03 10.21 330092 10.21 down down correct
CVGW.US Calavo Growers Inc 20210316 0 81.06 81.645 80.4774 80.68 53262 78.4688 down down correct
CVLG.US Covenant Logistics Group Inc 20210316 0 20.8 20.8 20.07 20.18 64800 20.18 down down correct
CVLT.US Commvault Systems Inc 20210316 0 68 68.2 66.28 67 173750 67 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210316 0 18.6899 18.95 18.03 18.95 29238 18.5738 up up correct
CVV.US CVD Equipment Corporation 20210316 0 4.88 4.94 4.67 4.82 33000 4.82 down up incorrect
CWBC.US Community West Bancshares 20210316 0 12.15 12.65 12.15 12.35 31832 12.1506 up down incorrect
CWBR.US CohBar Inc 20210316 0 1.62 1.7 1.53 1.65 1133100 1.65 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20210316 0 14.61 14.63 14.36 14.4 59670 14.1016 down up incorrect
CWST.US Casella Waste Systems Inc 20210316 0 64.98 65.47 64.11 65.37 198078 65.37 up up correct
CXDC.US China XD Plastics Company Limited 20210316 0 1.14 1.17 1.14 1.14 80100 1.14
CXDO.US Crexendo Inc 20210316 0 7.2 7.2 6.61 6.8 67100 6.8 down down correct
CYAD.US Celyad Oncology SA 20210316 0 7.796 7.796 7.51 7.55 5900 7.55 down down correct
CYAN.US Cyanotech Corporation 20210316 0 4.26 4.26 3.75 3.75 25300 3.75 down down correct
CYBE.US CyberOptics Corporation 20210316 0 27.62 27.7 26.93 27.24 63228 27.24 down down correct
CYBR.US CyberArk Software Ltd 20210316 0 147.58 148.75 141.66 143.06 419455 143.06 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210316 0 8.78 8.78 7.85 8.26 500500 8.26 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210316 0 8.5 8.5 8.5 8.5 121 8.0858
CYCN.US Cyclerion Therapeutics Inc 20210316 0 4.18 4.59 4.09 4.22 324200 4.22 up up correct
CYPS.US Cyclo3pss Corporation 20210316 0 0.0102 0.014 0.0071 0.0092 732564 0.0092 down down correct
CYRN.US Cyren Ltd 20210316 0 0.93 0.93 0.89 0.91 1555800 0.91 down down correct
CYRX.US Cryoport Inc 20210316 0 58.54 60.78 57.36 57.41 441700 57.41 down down correct
CYTH.US Cyclo Therapeutics Inc 20210316 0 10.21 14.88 10.1305 12.41 3990142 12.41 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210316 0 6.15 9.545 6.15 7.715 47900 7.715 up up correct
CYTK.US Cytokinetics Incorporated 20210316 0 24.02 25.19 23.33 23.88 1041484 23.88 down down correct
CYTO.US Auris Medical Holding Ltd 20210316 0 4.22 4.23 3.91 4.02 874222 4.02 down down correct
CYXT.US Cyxtera Technologies Inc 20210316 0 10.11 10.14 10.04 10.08 341669 10.08 down up incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210316 0 2.2 2.2 1.95 2.16 68960 2.16 down up incorrect
CZNC.US Citizens & Northern Corporation 20210316 0 23.75 23.8304 22.76 23.19 25497 22.4284 down down correct
CZR.US Caesars Entertainment Inc 20210316 0 101.4 101.4 93.57 95.8 4952137 95.8 down down correct
CZWI.US Citizens Community Bancorp Inc 20210316 0 12.35 12.36 12.01 12.29 11300 12.29 down down correct
DADA.US Dada Nexus Limited 20210316 0 30.58 31.48 30.08 30.59 966300 30.59 up down incorrect
DAKT.US Daktronics Inc 20210316 0 7.2 7.2 6.85 7.03 246562 7.03 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210316 0 2.89 2.9 2.5001 2.62 93045 9.9765 down down correct
DARE.US Daré Bioscience Inc 20210316 0 2.24 2.25 2.03 2.14 1480400 2.14 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210316 0 10.153 10.25 9.95 10.2 38575 10.2 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210316 0 10.561 10.69 10.48 10.53 5400 10.53 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210316 0 1.15 1.23 1.06 1.07 31730 1.07 down down correct
DBTX.US Decibel Therapeutics Inc 20210316 0 15.05 15.95 14.9 15.65 163000 15.65 up up correct
DBVT.US DBV Technologies S.A 20210316 0 5.56 5.56 5.48 5.51 99065 5.51 down down correct
DBX.US Dropbox Inc 20210316 0 27.91 28.33 27.04 27.75 8287300 27.75 down down correct
DCBO.US Docebo Inc 20210316 0 44.1 44.165 41.82 43.59 257300 43.59 down down correct
DCOM.US Dime Community Bancshares Inc 20210316 0 32.46 32.46 31.505 32.35 120514 31.6636 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20210316 0 25.03 25.12 25.01 25.01 12500 24.0326 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210316 0 42.75 43.58 41.26 42.19 212700 42.19 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210316 0 10.303 10.35 10.28 10.33 49500 10.33 up up correct
DCT.US Duck Creek Technologies Inc 20210316 0 47.27 47.45 44.28 44.91 958602 44.91 down down correct
DCTH.US Delcath Systems Inc 20210316 0 19.13 19.3364 17.94 18.27 93586 18.27 down down correct
DDMX.US DD3 Acquisition Corp. II 20210316 0 9.88 9.88 9.8 9.8 99484 9.8 down up incorrect
DDOG.US Datadog Inc 20210316 0 89.26 90.23 85.71 86.37 2756100 86.37 down down correct
DENN.US Denny's Corporation 20210316 0 19.6 19.66 18.9 19.02 542928 19.02 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210316 0 1.06 1.06 0.97 1.02 2807600 1.02 down down correct
DFH.US Dream Finders Homes Inc 20210316 0 27.07 28.5 25.74 25.76 169500 25.76 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210316 0 10.12 10.13 10.12 10.13 700 10.13 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210316 0 10.92 10.92 10.92 10.92 0 10.92
DFPHW.US DFP Healthcare Acquisitions Corp 20210316 0 1.54 1.55 1.5 1.52 5011 1.52 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210316 0 2.6 2.67 2.45 2.57 518960 2.57 down down correct
DGICA.US Donegal Group Inc 20210316 0 15.4 15.49 15.16 15.49 51868 15.001 up up correct
DGICB.US Donegal Group Inc 20210316 0 14 14 14 14 23 13.7399
DGII.US Digi International Inc 20210316 0 19.52 20.62 19.46 20.21 440317 20.21 up up correct
DGLY.US Digital Ally Inc 20210316 0 2.08 2.08 1.88 1.95 4211200 1.95 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210316 0 11.63 11.63 10.7 10.91 141300 10.91 down down correct
DHBCU.US DHB Capital Corp 20210316 0 10.02 10.02 9.98 9.98 101700 9.98 down down correct
DHC.US Diversified Healthcare Trust 20210316 0 5.35 5.35 5.03 5.06 1237133 5.0356 down down correct
DHCAU.US DHC Acquisition Corp 20210316 0 9.97 9.97 9.94 9.943 2700 9.943 down down correct
DHCNI.US DHCNI 20210316 0 23.18 23.18 23.03 23.16 33400 22.1628 down down correct
DHCNL.US Diversified Healthcare Trust 20210316 0 24 24.02 23.8 23.85 27723 23.85 down down correct
DHHCU.US DiamondHead Holdings Corp 20210316 0 10.14 10.18 10.01 10.03 271700 10.03 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210316 0 173.17 173.17 169.18 172 12491 170.1036 down down correct
DIOD.US Diodes Incorporated 20210316 0 83.99 84.57 82.73 83.78 473280 83.78 down down correct
DISCA.US Discovery Inc 20210316 0 72.65 76.61 72.61 75.81 11261100 75.81 up up correct
DISCB.US Discovery Inc 20210316 0 75.54 84 75.54 80.94 2400 80.94 up up correct
DISCK.US Discovery Inc 20210316 0 60.49 62.79 60.34 62.36 11067880 62.36 up up correct
DISH.US DISH Network Corporation 20210316 0 38.49 39.24 38.1 38.73 4469307 38.73 up up correct
DJCO.US Daily Journal Corporation 20210316 0 320.955 330 320.955 327.25 29613 327.25 up down incorrect
DKNG.US DraftKings Inc 20210316 0 70.04 70.36 66.011 67.14 14914700 67.14 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210316 0 9.79 9.8 9.76 9.77 31500 9.77 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210316 0 10.22 10.24 10.15 10.15 11300 10.15 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210316 0 0.9 0.92 0.83 0.8699 53725 0.8699 down down correct
DLHC.US DLH Holdings Corp 20210316 0 10.26 10.36 10.15 10.3 8800 10.3 up up correct
DLPN.US Dolphin Entertainment Inc 20210316 0 5.18 5.71 4.91 4.96 185800 4.96 down down correct
DLTH.US Duluth Holdings Inc 20210316 0 15.81 15.9 15.24 15.64 194900 15.64 down up incorrect
DLTR.US Dollar Tree Inc 20210316 0 109.42 110.29 108.2 109.04 1137258 109.04 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210316 0 9.42 9.78 9.28 9.55 110700 9.55 up up correct
DMLP.US Dorchester Minerals L.P 20210316 0 14.47 14.47 14.06 14.16 51147 13.1645 down down correct
DMRC.US Digimarc Corporation 20210316 0 34.94 35.6 33.301 33.7 88926 33.7 down down correct
DMTK.US DermTech Inc 20210316 0 59.62 61.3 52.28 55.69 1662200 55.69 down down correct
DNLI.US Denali Therapeutics Inc 20210316 0 63.24 64.38 61.2 62.45 541000 62.45 down up incorrect
DOCU.US DocuSign Inc 20210316 0 221.68 224.53 210.16 211.18 3174400 211.18 down down correct
DOGZ.US Dogness (International) Corporation 20210316 0 1.99 2 1.88 1.94 241400 1.94 down down correct
DOMO.US Domo Inc 20210316 0 66.5 67.75 62.09 62.5 568100 62.5 down down correct
DOOO.US BRP Inc 20210316 0 78.02 81.43 78.02 79.63 55944 79.3428 up up correct
DORM.US Dorman Products Inc 20210316 0 103.2 107.29 103.2 106.19 183466 106.19 up down incorrect
DOX.US Amdocs Limited 20210316 0 81 82.38 80.77 81.28 973044 79.7867 up up correct
DOYU.US DouYu International Holdings Limited 20210316 0 14.25 14.78 13.96 14.11 2273200 14.11 down down correct
DPRO.US Draganfly Inc. Common Shares 20210316 0 10.7085 10.745 10.3 10.45 70728 10.45 down down correct
DRIO.US DarioHealth Corp 20210316 0 19.75 19.98 18.62 19.5 236200 19.5 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210316 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210316 0 28.34 28.64 27.59 28.25 702253 28.25 down down correct
DRRX.US DURECT Corporation 20210316 0 2.38 2.4 2.25 2.37 1229600 2.37 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210316 0 3.37 3.39 3.32 3.32 117500 3.32 down down correct
DRVN.US Driven Brands Holdings Inc 20210316 0 25.74 26.0816 24.85 24.87 626003 24.87 down down correct
DSAC.US Duddell Street Acquisition Corp 20210316 0 9.96 10.03 9.9 9.96 35200 9.96
DSACU.US Duddell Street Acquisition Corp 20210316 0 10.54 10.675 10.54 10.675 2700 10.675 up up correct
DSACW.US Duddell Street Acquisition Corp 20210316 0 1.6 1.8 1.6 1.8 6921 1.8 up up correct
DSGX.US The Descartes Systems Group Inc 20210316 0 63.16 64.36 63 63.34 94746 63.34 up up correct
DSKE.US Daseke Inc 20210316 0 7.09 7.49 6.91 6.99 594800 6.99 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210316 0 0.22 0.2489 0.1977 0.2186 150974 0.2186 down up incorrect
DSP.US Viant Technology Inc 20210316 0 49.78 53.27 49.3 50.85 242731 50.85 up down incorrect
DSPG.US DSP Group Inc 20210316 0 15.72 15.8 15.18 15.18 80264 15.18 down down correct
DSWL.US Deswell Industries Inc 20210316 0 3.67 3.75 3.53 3.69 27816 3.534 up up correct
DTEA.US DAVIDsTEA Inc 20210316 0 4.554 4.85 4.38 4.5 685800 4.5 down down correct
DTIL.US Precision BioSciences Inc 20210316 0 11.824 12.045 10.82 11.21 540100 11.21 down up incorrect
DTOCU.US Digital Transformation Opportunities Corp 20210316 0 10.03 10.03 9.93 10 302500 10 down down correct
DTSS.US Datasea Inc 20210316 0 3.46 3.53 3.35 3.43 32800 3.43 down down correct
DTST.US Data Storage Corporation 20210316 0 0.35 0.35 0.31 0.31 55700 0.31 down up incorrect
DUNE.US Dune Acquisition Corporation 20210316 0 9.85 9.94 9.8 9.8 241100 9.8 down down correct
DUNEU.US Dune Acquisition Corporation 20210316 0 10.39 10.4 10.17 10.17 224700 10.17 down down correct
DUNEW.US Dune Acquisition Corporation 20210316 0 0.95 1 0.82 0.8212 136170 0.8212 down down correct
DUO.US Fangdd Network Group Ltd 20210316 0 7.4 7.54 7.04 7.05 57700 7.05 down down correct
DUOT.US Duos Technologies Group Inc 20210316 0 7.55 7.56 7.38 7.43 11300 7.43 down down correct
DVAX.US Dynavax Technologies Corporation 20210316 0 10.235 10.29 9.71 9.88 2708657 9.88 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210316 0 4.12 4.25 4 4.25 20500 4.25 up up correct
DWSN.US Dawson Geophysical Company 20210316 0 2.81 2.82 2.73 2.75 43800 2.75 down down correct
DXCM.US DexCom Inc 20210316 0 366.97 367.54 353 354.65 779597 354.65 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210316 0 0.72 0.72 0.65 0.69 56400 0.69 down down correct
DXPE.US DXP Enterprises Inc 20210316 0 33.2 33.52 31 31.82 105800 31.82 down down correct
DXYN.US The Dixie Group Inc 20210316 0 3.9 4.01 3.53 3.58 294800 3.58 down down correct
DYAI.US Dyadic International Inc 20210316 0 4.96 4.97 4.72 4.75 209542 4.75 down down correct
DYN.US Dyne Therapeutics Inc 20210316 0 16.99 17.32 16.3018 16.63 314207 16.63 down down correct
DYNT.US Dynatronics Corporation 20210316 0 1.3 1.4 1.24 1.34 1421400 1.34 up up correct
DZSI.US DZS Inc 20210316 0 17.95 18.94 17.78 18.5 144800 18.5 up up correct
EA.US Electronic Arts Inc 20210316 0 132.46 133.7 131.5 131.74 2280987 131.2511 down up incorrect
EACPU.US Edify Acquisition Corp 20210316 0 9.935 9.98 9.935 9.95 204900 9.95 up up correct
EACPW.US Edify Acquisition Corp 20210316 0 0.63 0.64 0.63 0.635 7646 0.635 up up correct
EAR.US Eargo Inc 20210316 0 54.88 55.735 51.43 52.53 181300 52.53 down down correct
EAST.US Eastside Distilling Inc 20210316 0 2.06 2.08 1.88 1.9 99600 1.9 down down correct
EBACU.US European Biotech Acquisition Corp 20210316 0 10 10.03 9.99 10 4151510 10
EBAY.US eBay Inc 20210316 0 57.3 58.19 57.06 57.42 5873583 56.9677 up up correct
EBAYL.US eBay Inc. NT 56 20210316 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210316 0 19.16 19.23 18.75 19.01 1375800 18.7868 down down correct
EBIX.US Ebix Inc 20210316 0 33.54 34.56 31.5 31.92 511223 31.677 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20210316 0 25.8 25.8 24.61 25.16 27106 24.7733 down down correct
EBON.US Ebang International Holdings Inc 20210316 0 10.76 11.78 9.72 10.45 32741480 10.45 down down correct
EBSB.US Meridian Bancorp Inc 20210316 0 18.8 19.0526 18.5 18.92 126737 18.6373 up up correct
EBTC.US Enterprise Bancorp Inc 20210316 0 33.23 33.23 31.8 32.73 17055 32.2432 down down correct
ECHO.US Echo Global Logistics Inc 20210316 0 31.48 34.61 30.84 33.52 858907 33.52 up up correct
ECOL.US US Ecology Inc 20210316 0 45.06 45.53 44.11 44.44 180596 44.44 down up incorrect
ECOLW.US US Ecology Inc 20210316 0 10.02 10.48 10.02 10.47 3016 10.47 up up correct
ECOR.US electroCore Inc 20210316 0 2.21 2.21 2.08 2.09 627700 2.09 down up incorrect
ECPG.US Encore Capital Group Inc 20210316 0 41.9 41.98 40.53 40.76 256528 40.76 down down correct
EDAP.US EDAP TMS S.A 20210316 0 8.4 8.82 8.39 8.71 212300 8.71 up up correct
EDIT.US Editas Medicine Inc 20210316 0 48.6 48.65 43.94 45.67 1697739 45.67 down down correct
EDRY.US EuroDry Ltd 20210316 0 9.18 9.46 8.66 9.3 60400 9.3 up up correct
EDSA.US Edesa Biotech Inc 20210316 0 5.92 5.98 5.7 5.8 159900 5.8 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210316 0 3.39 3.72 3.34 3.59 201700 3.59 up up correct
EDUC.US Educational Development Corporation 20210316 0 18.45 18.55 17.14 17.14 38727 16.6648 down down correct
EEFT.US Euronet Worldwide Inc 20210316 0 157.71 159.861 151.83 152 446393 152 down down correct
EFOI.US Energy Focus Inc 20210316 0 4.88 4.8822 4.5601 4.63 36149 4.63 down down correct
EFSC.US Enterprise Financial Services Corp 20210316 0 49.16 49.24 47.66 48.92 99254 48.3222 down down correct
EGAN.US eGain Corporation 20210316 0 10.58 10.73 10.31 10.41 128600 10.41 down down correct
EGBN.US Eagle Bancorp Inc 20210316 0 55.09 55.09 53.29 54.55 125322 53.5822 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20210316 0 38.69 39.21 37.4 37.59 211233 35.7091 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210316 0 6.8285 6.96 6.4942 6.62 518045 6.62 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210316 0 44.48 44.97 44.14 44.77 47220 44.77 up up correct
EH.US EHang Holdings Limited 20210316 0 51.488 51.5 45.18 47.58 2494700 47.58 down up incorrect
EHTH.US eHealth Inc 20210316 0 65.06 65.06 63 64.01 600523 64.01 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210316 0 10.12 10.45 9.71 9.94 144000 9.94 down up incorrect
EIOAX.US EIOAX 20210316 0 9.62 9.62 9.62 9.62 0 9.43
EIOMX.US EIOMX 20210316 0 9.53 9.53 9.53 9.53 0 9.2952
EJFAU.US EJF Acquisition Corp 20210316 0 9.98 10.04 9.98 10 79676 10 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210316 0 7.21 7.45 7.03 7.37 126300 7.37 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210316 0 13.63 15.36 13.63 13.87 42800 13.87 up up correct
ELMS.US Forum Merger III Corp 20210316 0 10.37 10.53 10.18 10.25 895726 10.25 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210316 0 11.17 11.23 10.91 10.91 3300 10.91 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210316 0 3.9 4.1 3.64 3.66 77672 3.66 down down correct
ELSE.US Electro 20210316 0 5.16 5.21 5 5 4100 5 down down correct
ELTK.US Eltek Ltd 20210316 0 5.59 5.7 5.34 5.44 8500 5.44 down down correct
ELYS.US Elys Game Technology Corp 20210316 0 6.45 6.462 5.91 6.04 574383 6.04 down down correct
EMCF.US Emclaire Financial Corp 20210316 0 28.35 28.4907 26.99 27.44 2642 26.5859 down down correct
EMKR.US EMCORE Corporation 20210316 0 7 7.025 6.6203 6.78 306731 6.78 down up incorrect
EML.US The Eastern Company 20210316 0 27.8 27.97 26.38 27.7 26235 27.3796 down down correct
ENDP.US Endo International plc 20210316 0 8.27 8.415 7.86 8.11 2984729 8.11 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210316 0 9.95 9.964 9.86 9.95 84900 9.95
ENFAU.US 890 5th Avenue Partners Inc 20210316 0 10.21 10.22 10.161 10.22 52600 10.22 up down incorrect
ENFAW.US 890 5th Avenue Partners Inc 20210316 0 0.94 0.94 0.8501 0.8501 35912 0.8501 down down correct
ENG.US ENGlobal Corporation 20210316 0 5.68 5.68 4.96 5.17 1252100 5.17 down down correct
ENJYW.US Enjoy Technology Inc 20210316 0 1.35 1.51 1.31 1.495 85500 1.495 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210316 0 14.09 14.76 13.56 13.91 144345 13.91 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210316 0 10.154 10.24 10.15 10.15 14300 10.15 down down correct
ENOB.US Enochian Biosciences Inc 20210316 0 3.95 4.067 3.87 3.98 68500 3.98 up down incorrect
ENPH.US Enphase Energy Inc 20210316 0 173.01 175.78 163.56 166.31 2385422 166.31 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210316 0 13.3567 14.6899 13.22 13.94 2057 13.94 up up correct
ENSG.US The Ensign Group Inc 20210316 0 91.75 92.5 87.5 87.96 297445 87.7398 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210316 0 52.21 52.95 51.5775 52.39 110095 52.39 up down incorrect
ENTG.US Entegris Inc 20210316 0 107.16 108.82 104.67 105.44 715867 105.234 down down correct
ENTX.US Entera Bio Ltd 20210316 0 5.93 6.06 5.11 5.34 3157800 5.34 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210316 0 0.99 0.99 0.8001 0.8091 78800 0.8091 down up incorrect
ENVB.US Enveric Biosciences Inc 20210316 0 4.28 4.9 3.63 3.75 34746000 3.75 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210316 0 10.41 10.47 10.31 10.41 106400 10.41
ENVIW.US Environmental Impact Acquisition Corp 20210316 0 1.09 1.1 0.9904 1.05 92813 1.05 down down correct
EOLS.US Evolus Inc 20210316 0 12.56 14.685 12.5501 13.42 1140823 13.42 up up correct
EOSE.US Eos Energy Enterprises Inc 20210316 0 19.68 21.2 19.41 20.07 901800 20.07 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210316 0 7.73 9.15 7.66 8.59 30600 8.59 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210316 0 47.7 48.03 46.85 47.11 144442 47.11 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210316 0 9.8 9.82 9.7 9.74 308200 9.74 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210316 0 10.2 10.235 10.02 10.03 297600 10.03 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210316 0 1.3 1.3 1.07 1.07 70134 1.07 down down correct
EPIX.US ESSA Pharma Inc 20210316 0 31.21 32.171 30.47 31.55 349000 31.55 up up correct
EPSN.US Epsilon Energy Ltd 20210316 0 3.9 3.97 3.87 3.87 12700 3.87 down down correct
EPZM.US Epizyme Inc 20210316 0 9.36 9.41 8.79 9 2883760 9 down down correct
EQ.US Equillium Inc 20210316 0 8.2 8.3 7.65 7.78 178800 7.78 down up incorrect
EQBK.US Equity Bancshares Inc 20210316 0 28.7 28.7 27.945 28.35 23276 28.2174 down down correct
EQIX.US Equinix Inc. (REIT) 20210316 0 673.37 682.08 669.07 671.33 288990 663.9067 down down correct
EQOS.US Diginex Limited 20210316 0 13.33 13.39 12.37 12.6 487100 12.6 down down correct
ERES.US East Resources Acquisition Company 20210316 0 9.9 9.96 9.9 9.96 29900 9.96 up down incorrect
ERESU.US East Resources Acquisition Company 20210316 0 10.401 10.52 10.401 10.52 600 10.52 up up correct
ERESW.US East Resources Acquisition Company 20210316 0 1.065 1.065 1.01 1.03 109685 1.03 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210316 0 13.69 13.83 13.66 13.78 7345200 13.5158 up up correct
ERIE.US Erie Indemnity Company 20210316 0 234.74 236.25 231.73 235.04 69123 231.382 up up correct
ERII.US Energy Recovery Inc 20210316 0 18.52 18.85 17.38 18.1 1102600 18.1 down down correct
ERYP.US ERYTECH Pharma S.A 20210316 0 7.25 7.64 7.11 7.51 9800 7.51 up up correct
ESBK.US Elmira Savings Bank 20210316 0 14.437 14.5 14.437 14.5 1253 14.104 up up correct
ESCA.US Escalade Incorporated 20210316 0 23.46 24.05 22.8 24.05 60759 23.5682 up down incorrect
ESEA.US Euroseas Ltd 20210316 0 9.65 9.65 9.25 9.27 42700 9.27 down down correct
ESGR.US Enstar Group Limited 20210316 0 259.7 260.69 255.31 259.37 53700 259.37 down down correct
ESGRO.US Enstar Group Limited 20210316 0 27.173 27.3793 27.173 27.295 10567 26.0123 up up correct
ESGRP.US Enstar Group Limited 20210316 0 28.52 28.79 28.45 28.71 9212 27.4465 up up correct
ESLT.US Elbit Systems Ltd 20210316 0 141.39 141.79 140.03 141.24 21222 139.5169 down up incorrect
ESPR.US Esperion Therapeutics Inc 20210316 0 31.12 32 28.95 29.35 517382 29.35 down down correct
ESQ.US Esquire Financial Holdings Inc 20210316 0 24.47 24.809 24 24.09 8600 24.09 down down correct
ESSA.US ESSA Bancorp Inc 20210316 0 16.62 17 16.53 16.76 18919 16.3995 up down incorrect
ESSC.US East Stone Acquisition Corporation 20210316 0 10.01 10.01 9.98 9.98 12400 9.98 down down correct
ESSCR.US East Stone Acquisition Corporation 20210316 0 0.32 0.327 0.31 0.31 25579 0.31 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20210316 0 11.56 11.56 11.56 11.56 0 11.56
ESSCW.US East Stone Acquisition Corporation 20210316 0 0.3139 0.319 0.26 0.2888 221672 0.2888 down down correct
ESTA.US Establishment Labs Holdings Inc 20210316 0 58.88 60 58.02 59.09 178000 59.09 up up correct
ESXB.US Community Bankers Trust Corporation 20210316 0 8.25 8.37 8.12 8.27 176295 8.1168 up up correct
ET.US PE 20210316 0 23.48 23.644 23.3 23.45 91081 23.0059 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210316 0 9.91 9.965 9.9 9.93 419500 9.93 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210316 0 10.38 10.42 10.32 10.35 2500 10.35 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210316 0 1.4 1.4 1.29 1.3 46995 1.3 down down correct
ETNB.US 89bio Inc 20210316 0 24.57 24.92 23.61 24 67700 24 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20210316 0 8.06 8.06 7.56 7.92 243100 7.92 down down correct
ETSY.US Etsy Inc 20210316 0 226.89 228 210.75 215.98 2451918 215.98 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20210316 0 3.11 3.11 2.87 2.92 158200 2.92 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210316 0 10.15 10.21 9.95 10.18 26000 10.18 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210316 0 10.497 10.497 10.34 10.368 8300 10.368 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210316 0 1.35 1.36 1.25 1.28 2932 1.28 down down correct
EUSG.US European Sustainable Growth Acquisition Corp 20210316 0 9.857 9.857 9.84 9.84 3500 9.84 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210316 0 10.43 10.44 10.36 10.41 43700 10.41 down down correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210316 0 1.14 1.2 1.05 1.2 22948 1.2 up up correct
EVBG.US Everbridge Inc 20210316 0 142.62 145.99 140.23 142.43 352100 142.43 down down correct
EVER.US EverQuote Inc 20210316 0 40.63 41.16 38.62 39.01 151700 39.01 down down correct
EVFM.US Evofem Biosciences Inc 20210316 0 2.8 2.86 2.74 2.83 2151500 2.83 up up correct
EVGN.US Evogene Ltd 20210316 0 5.84 5.84 5.07 5.29 818500 5.29 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210316 0 14.85 14.9 13.31 13.34 937042 13.34 down down correct
EVGOW.US EVgo Equity Warrants 20210316 0 4.2 4.3699 3.9 4 265037 4 down down correct
EVK.US Ever 20210316 0 3.32 3.7 3.12 3.14 267006 3.14 down up incorrect
EVLO.US Evelo Biosciences Inc 20210316 0 13.65 14.58 13.34 13.57 196600 13.57 down down correct
EVLV.US Newhold Investment Corp 20210316 0 10.5 10.5 10.29 10.35 369692 10.35 down up incorrect
EVOJU.US Evo Acquisition Corp 20210316 0 9.985 9.985 9.965 9.98 2500 9.98 down down correct
EVOK.US Evoke Pharma Inc 20210316 0 2.43 2.63 2.31 2.41 1914200 2.41 down down correct
EVOL.US Evolving Systems Inc 20210316 0 3.65 3.65 3.28 3.34 175400 3.34 down down correct
EVOP.US EVO Payments Inc 20210316 0 30.58 31.31 29.58 30.15 472900 30.15 down down correct
EWBC.US East West Bancorp Inc 20210316 0 76.71 77.445 76 77.09 867832 76.0991 up up correct
EXAS.US Exact Sciences Corporation 20210316 0 132 134.5 127.51 130.63 1658582 130.63 down down correct
EXC.US Exelon Corporation 20210316 0 43.1 43.52 42.85 43.36 5602565 42.3347 up up correct
EXEL.US Exelixis Inc 20210316 0 24.17 24.26 23.25 23.57 1820400 23.57 down down correct
EXLS.US ExlService Holdings Inc 20210316 0 88.4 88.97 84.78 87.1 169236 87.1 down up incorrect
EXPD.US Expeditors International of Washington Inc 20210316 0 102.75 103.2723 101.67 101.88 851035 100.9435 down down correct
EXPE.US Expedia Group Inc 20210316 0 177.5603 178.5459 174.79 176.38 3080817 176.38 down down correct
EXPI.US eXp World Holdings Inc 20210316 0 56.93 59.77 53.66 55.75 2828127 55.6552 down down correct
EXPO.US Exponent Inc 20210316 0 97.87 98.44 96.97 97.74 133929 97.1794 down up incorrect
EXTR.US Extreme Networks Inc 20210316 0 9.44 9.78 9.39 9.7 1444300 9.7 up up correct
EYE.US National Vision Holdings Inc 20210316 0 47.96 47.96 45.27 45.65 980600 45.65 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210316 0 5.54 5.66 5.5 5.63 14100 5.63 up up correct
EYEN.US Eyenovia Inc 20210316 0 6.18 6.35 6.11 6.26 77300 6.26 up down incorrect
EYES.US Second Sight Medical Products Inc 20210316 0 14.191 14.85 13 13.2 6340725 13.2 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210316 0 2.88 3.13 2.55 2.62 62409 2.62 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210316 0 11.78 12.11 11.13 11.52 186000 11.52 down down correct
EZGO.US EZGO Technologies Ltd 20210316 0 7.4 7.4 6.7 6.7 184300 6.7 down down correct
EZPW.US EZCORP Inc 20210316 0 5.67 5.685 5.47 5.6 452272 5.6 down down correct
FAMI.US Farmmi Inc 20210316 0 1.47 1.47 1.35 1.4 2992500 1.4 down up incorrect
FANG.US Diamondback Energy Inc 20210316 0 82.004 83 79.45 82.09 5632064 80.8571 up up correct
FANH.US Fanhua Inc 20210316 0 15.39 15.39 14.51 14.66 46739 13.7522 down down correct
FARM.US Farmer Bros. Co 20210316 0 8.83 9.57 8.67 9.14 302881 9.14 up up correct
FARO.US FARO Technologies Inc 20210316 0 95.15 95.39 93.57 94.5 93556 94.5 down down correct
FAST.US Fastenal Company 20210316 0 48.03 48.535 47.71 47.72 3649034 46.9827 down down correct
FAT.US FAT Brands Inc 20210316 0 9.9 10.0357 9.54 9.72 12249 9.2759 down down correct
FATBP.US FAT Brands Inc 20210316 0 20.11 20.11 20.06 20.1 1300 18.7449 down up incorrect
FATBW.US FAT Brands Inc 20210316 0 5 5 5 5 125 5
FATE.US Fate Therapeutics Inc 20210316 0 93.25 94.86 87.97 89.73 713543 89.73 down down correct
FB.US Meta Platforms Inc. 20210316 0 276.085 282.14 274.8 279.28 22437670 279.28 up up correct
FBIO.US Fortress Biotech Inc 20210316 0 4.3 4.33 4.04 4.18 717400 4.18 down down correct
FBIOP.US Fortress Biotech Inc 20210316 0 22.646 22.755 22.55 22.68 18301 21.1884 up up correct
FBIZ.US First Business Financial Services Inc 20210316 0 27 27 26.41 26.96 16906 26.4522 down down correct
FBMS.US The First Bancshares Inc 20210316 0 36.49 36.9 35.89 36.78 38135 36.3726 up up correct
FBNC.US First Bancorp 20210316 0 46.02 46.02 44.76 45.9 92340 45.0596 down down correct
FBRX.US Forte Biosciences Inc 20210316 0 28.88 29.11 27.04 27.8 123100 27.8 down down correct
FCAP.US First Capital Inc 20210316 0 55.99 55.99 53.2 55.6 6534 54.5887 down down correct
FCBC.US First Community Bankshares Inc 20210316 0 29.35 29.7799 28.55 29.7 71473 28.9673 up up correct
FCCO.US First Community Corporation 20210316 0 20.74 20.87 19.25 20.5 37829 20.126 down down correct
FCCY.US 1st Constitution Bancorp 20210316 0 19.2 19.24 18.623 18.77 36146 18.5111 down down correct
FCEL.US FuelCell Energy Inc 20210316 0 14.8 16.35 14.55 15.42 56113700 15.42 up up correct
FCFS.US FirstCash Inc 20210316 0 68.24 69.31 66.9605 68.99 175755 68.2248 up up correct
FCNCA.US First Citizens BancShares Inc 20210316 0 852.6 854.57 835.68 849.55 61544 848.0833 down down correct
FCNCP.US First Citizens BancShares Inc 20210316 0 27 27 26.91 26.94 25400 25.947 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210316 0 3.96 4 3.9 3.95 41100 3.7005 down down correct
FCREX.US FCREX 20210316 0 13.44 13.44 13.44 13.44 0 12.743
FCRIX.US FCRIX 20210316 0 13.48 13.48 13.48 13.48 0 12.7487
FCRUX.US FCRUX 20210316 0 13.41 13.41 13.41 13.41 0 13.41
FCUV.US Focus Universal Inc. Common Stock 20210316 0 4.25 4.25 4.25 4.25 0 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210316 0 62.6 62.6 58.17 58.17 2732 57.1608 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210316 0 49.27 50.51 47.49 48.71 63300 48.71 down up incorrect
FDUS.US Fidus Investment Corporation 20210316 0 15.25 15.4 14.95 15.22 177117 14.2155 down down correct
FDUSG.US FDUSG 20210316 0 25.66 25.66 25.66 25.66 100 24.6608
FDUSZ.US Fidus Investment Corporation 20210316 0 25.628 25.628 25.628 25.628 300 24.516
FECAX.US FECAX 20210316 0 26.07 26.07 26.07 26.07 0 24.413
FEIM.US Frequency Electronics Inc 20210316 0 11.87 11.87 11.7 11.7 2100 11.7 down down correct
FELE.US Franklin Electric Co. Inc 20210316 0 78.49 79.39 76.95 79.07 173977 78.588 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210316 0 7.63 7.73 7.4 7.65 35600 7.65 up up correct
FEYE.US Mandiant Inc 20210316 0 21.27 21.55 20.46 20.76 4940553 20.76 down down correct
FFBC.US First Financial Bancorp 20210316 0 25.26 25.475 24.53 24.85 321023 24.1466 down up incorrect
FFBW.US FFBW Inc 20210316 0 11.32 11.32 11.25 11.25 2300 11.25 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210316 0 11.42 11.6 11 11.02 14400 11.02 down down correct
FFIC.US Flushing Financial Corporation 20210316 0 24.32 24.48 23.6 23.96 101463 23.3255 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210316 0 13.9 14.1 13.02 13.2 1031500 13.2 down down correct
FFIN.US First Financial Bankshares Inc 20210316 0 50.06 50.25 49.25 50.2 501434 49.73 up up correct
FFIV.US F5 Networks Inc 20210316 0 199.5 202.52 197.25 201.06 535128 201.06 up up correct
FFNW.US First Financial Northwest Inc 20210316 0 13.8 13.81 13.66 13.66 103100 13.3764 down up incorrect
FFWM.US First Foundation Inc 20210316 0 24.34 24.755 23.66 23.77 175743 23.5184 down down correct
FGBI.US First Guaranty Bancshares Inc 20210316 0 19.4 19.4 18.78 19.37 11688 17.0375 down up incorrect
FGEN.US FibroGen Inc 20210316 0 33.65 34.75 33.3108 33.5 1029439 33.5 down down correct
FGF.US FG Financial Group Inc 20210316 0 5.21 5.21 5.05 5.1 6900 5.1 down down correct
FGFPP.US FG Financial Group Inc 20210316 0 24.96 25.37 24.64 25.364 6800 23.8826 up up correct
FHB.US First Hawaiian Inc 20210316 0 29.47 29.5072 28.9 29.13 604126 28.3183 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20210316 0 12.61 12.872 12.31 12.49 52300 12.49 down up incorrect
FIBK.US First Interstate BancSystem Inc 20210316 0 49.21 49.21 48.27 49.13 114960 47.7887 down down correct
FINM.US Marlin Technology Corporation 20210316 0 9.827 9.827 9.75 9.8 30900 9.8 down down correct
FINMU.US Marlin Technology Corporation 20210316 0 10.077 10.08 10 10.01 16900 10.01 down down correct
FINMW.US Marlin Technology Corporation 20210316 0 1.07 1.07 1 1.01 142775 1.01 down up incorrect
FINW.US FinWise Bancorp Common Stock 20210316 0 222.345 222.345 222.345 222.345 0 222.345
FISI.US Financial Institutions Inc 20210316 0 30.5 30.85 29.88 30.39 96942 29.3433 down down correct
FISV.US Fiserv Inc 20210316 0 124.32 124.94 123.63 124.12 2523628 124.12 down up incorrect
FITB.US Fifth Third Bancorp 20210316 0 38.11 38.2 37.26 37.88 6586838 36.8319 down down correct
FITBI.US Fifth Third Bancorp 20210316 0 28.84 28.84 28.58 28.6 20232 26.9873 down down correct
FITBO.US Fifth Third Bancorp 20210316 0 26.65 26.71 26.51 26.631 12400 25.4243 down up incorrect
FITBP.US Fifth Third Bancorp 20210316 0 26.82 26.9 26.8 26.83 10300 25.3633 up down incorrect
FIVE.US Five Below Inc 20210316 0 197.03 201.19 190.395 193.46 803181 193.46 down down correct
FIVN.US Five9 Inc 20210316 0 169.88 171.53 166.67 168.6 604458 168.6 down down correct
FIXX.US Homology Medicines Inc 20210316 0 10.06 10.131 9.66 10.04 402500 10.04 down down correct
FIZZ.US National Beverage Corp 20210316 0 52.7 54.47 51.49 52.45 803254 49.3958 down down correct
FKWL.US Franklin Wireless Corp 20210316 0 17.8 18.2 17.11 17.48 4564 17.48 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210316 0 10.03 10.16 10.01 10.16 9000 10.16 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210316 0 10.36 10.46 10.35 10.45 8600 10.45 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210316 0 1.32 1.33 1.23 1.33 4000 1.33 up up correct
FLDM.US Fluidigm Corporation 20210316 0 4.87 4.88 4.49 4.56 1337158 4.56 down down correct
FLEX.US Flex Ltd 20210316 0 18.44 18.53 18.03 18.12 4430723 18.12 down down correct
FLGT.US Fulgent Genetics Inc 20210316 0 110.01 114.32 102.74 109.36 2556800 109.36 down up incorrect
FLIC.US The First of Long Island Corporation 20210316 0 20.56 20.56 19.84 20.21 51618 19.8358 down down correct
FLL.US Full House Resorts Inc 20210316 0 9.23 9.88 8.03 8.35 840400 8.35 down down correct
FLMN.US Falcon Minerals Corporation 20210316 0 4.5 4.54 4.36 4.45 173935 4.0873 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210316 0 0.248 0.248 0.2202 0.2202 2092 0.2202 down up incorrect
FLNT.US Fluent Inc 20210316 0 6.85 6.93 6.02 6.3 1395800 6.3 down down correct
FLUX.US Flux Power Holdings Inc 20210316 0 11.96 11.96 10.7101 10.97 155494 10.97 down down correct
FLWS.US 1 20210316 0 30.62 31.33 29.95 30.7 509269 30.7 up up correct
FLXN.US Flexion Therapeutics Inc 20210316 0 11.68 11.68 11.03 11.08 673431 11.08 down down correct
FLXS.US Flexsteel Industries Inc 20210316 0 36.99 37.9599 36.0875 36.91 26824 36.3806 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210316 0 27.13 27.13 25.84 26.8 8537 26.0476 down down correct
FMBH.US First Mid Bancshares Inc 20210316 0 42.27 42.94 41.25 42.19 68642 41.5618 down down correct
FMBI.US First Midwest Bancorp Inc 20210316 0 22.85 23.05 22.56 22.99 775918 22.3457 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20210316 0 27.8 28.04 27.539 27.79 7300 26.5225 down down correct
FMBIP.US First Midwest Bancorp Inc 20210316 0 27.7 27.7 27.43 27.43 4661 26.1783 down down correct
FMNB.US Farmers National Banc Corp 20210316 0 16.25 16.3324 15.92 16.23 55684 15.8862 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210316 0 34.92 35.58 33.54 34.65 362300 34.65 down down correct
FNCB.US FNCB Bancorp Inc 20210316 0 8.68 8.8899 8.035 8.35 45148 8.1363 down down correct
FNHC.US FedNat Holding Company 20210316 0 4.81 4.87 4.75 4.75 424900 4.75 down down correct
FNKO.US Funko Inc 20210316 0 18.67 18.9 17.3 17.96 1737400 17.96 down down correct
FNLC.US The First Bancorp Inc 20210316 0 29.99 30.08 28.4 29.06 31627 28.1353 down down correct
FNWB.US First Northwest Bancorp 20210316 0 17.51 17.68 17.51 17.68 12624 17.496 up up correct
FNWD.US Finward Bancorp Common Stock 20210316 0 41.75 41.99 41.75 41.9 2300 40.7354 up up correct
FOCS.US Focus Financial Partners Inc 20210316 0 47.99 47.99 44.76 46.43 460600 46.43 down down correct
FOLD.US Amicus Therapeutics Inc 20210316 0 10.88 10.95 10.34 10.5 3708134 10.5 down down correct
FONR.US FONAR Corporation 20210316 0 19.93 19.93 19.38 19.53 21500 19.53 down down correct
FORA.US Forian Inc 20210316 0 12.43 12.45 12 12.44 58400 12.44 up up correct
FORD.US Forward Industries Inc 20210316 0 3.46 3.55 3.31 3.37 135100 3.37 down up incorrect
FOREU.US Foresight Acquisition Corp 20210316 0 10 10.01 9.99 9.99 129200 9.99 down down correct
FORM.US FormFactor Inc 20210316 0 45.78 47.1338 45.32 46.63 479348 46.63 up up correct
FORR.US Forrester Research Inc 20210316 0 44.06 44.74 43.52 44.53 27100 44.53 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210316 0 90.5 95 90.5 92.8 4540 92.0692 up up correct
FOSL.US Fossil Group Inc 20210316 0 14.29 14.4 13.76 13.88 806327 13.88 down up incorrect
FOX.US Fox Corporation 20210316 0 40.88 42.14 40.55 41.44 1527511 41.1502 up up correct
FOXA.US Fox Corporation 20210316 0 43.11 44.8 43.03 44.18 5094517 43.894 up up correct
FOXF.US Fox Factory Holding Corp 20210316 0 138.95 142.71 137.44 140.88 217890 140.88 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210316 0 9.93 9.95 9.92 9.95 900 9.95 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210316 0 10.505 10.505 10.37 10.37 2000 10.37 down up incorrect
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210316 0 0.61 0.61 0.55 0.585 23546 0.585 down down correct
FPAY.US FlexShopper Inc 20210316 0 3.12 3.24 2.96 3.06 85600 3.06 down down correct
FRAF.US Franklin Financial Services Corporation 20210316 0 30.5 31.01 29.52 30.22 12920 29.3296 down down correct
FRBA.US First Bank 20210316 0 12.94 13.07 11.56 11.87 153105 11.7675 down up incorrect
FRBK.US Republic First Bancorp Inc 20210316 0 3.99 3.99 3.81 3.87 295900 3.87 down down correct
FREE.US Whole Earth Brands Inc 20210316 0 13.54 13.89 13 13.7 710900 13.7 up up correct
FREEW.US FREEW 20210316 0 1.99 2.1015 1.8999 2.05 386543 2.05 up up correct
FREQ.US Frequency Therapeutics Inc 20210316 0 41 42.1 39.08 40.51 301800 40.51 down down correct
FRG.US Franchise Group Inc 20210316 0 40.03 40.03 38.64 39.42 101300 37.7383 down up incorrect
FRGAP.US Franchise Group Inc 20210316 0 25.5 25.55 25.4 25.417 32800 23.6545 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210316 0 16.73 16.73 15.86 16.1 82420 16.1 down down correct
FRHC.US Freedom Holding Corp 20210316 0 52.28 54.73 51.93 53.07 833764 53.07 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210316 0 13.52 14.11 13.269 13.29 5400 13.29 down down correct
FRME.US First Merchants Corporation 20210316 0 47.83 48.2 46.91 48.11 176606 47.1213 up down incorrect
FROG.US JFrog Ltd 20210316 0 51.99 51.99 48.73 49.76 804500 49.76 down down correct
FRONU.US Frontier Acquisition Corp 20210316 0 10.6 10.6 10.26 10.35 389300 10.35 down down correct
FROPX.US FROPX 20210316 0 20.72 20.72 20.72 20.72 0 19.1133
FRPH.US FRP Holdings Inc 20210316 0 50.6 50.72 50.11 50.5 7500 50.5 down down correct
FRPT.US Freshpet Inc 20210316 0 155.25 158.63 154.7698 157.66 253950 157.66 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210316 0 10.065 10.09 10 10.07 261900 10.07 up up correct
FRST.US Primis Financial Corp 20210316 0 15.62 15.73 15.31 15.56 65633 15.2575 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210316 0 7.71 7.72 6.85 7.1 3324100 7.1 down down correct
FRTA.US Forterra Inc 20210316 0 23.37 23.4 23.31 23.32 863700 23.32 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210316 0 9.99 10 9.95 9.97 60900 9.97 down down correct
FSBW.US FS Bancorp Inc 20210316 0 73.01 73.5899 70.18 70.33 10720 34.8108 down down correct
FSEA.US First Seacoast Bancorp 20210316 0 9.885 9.905 9.86 9.905 2021 9.905 up up correct
FSFG.US First Savings Financial Group Inc 20210316 0 68.77 69.89 68.75 69.89 2931 22.9823 up up correct
FSLR.US First Solar Inc 20210316 0 82.53 84.44 81.1775 82.46 1735349 82.46 down down correct
FSRXU.US FinServ Acquisition Corp. II 20210316 0 10.39 10.39 10.23 10.3 124300 10.3 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210316 0 10.035 10.07 10.02 10.03 111400 10.03 down down correct
FSTR.US L.B. Foster Company 20210316 0 18.71 19.307 18 18.36 78263 18.36 down down correct
FSTX.US F 20210316 0 10.7 11.15 9.81 10.5 135800 10.5 down down correct
FSV.US FirstService Corporation 20210316 0 151.08 152.87 150.75 152.14 25540 151.3485 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210316 0 10.29 10.44 10.187 10.42 131000 10.42 up up correct
FTCV.US Fintech Acquisition Corp. V 20210316 0 12.72 15.7 12.17 15.29 53653800 15.29 up down incorrect
FTCVU.US Fintech Acquisition Corp. V 20210316 0 13.65 17.08 13.22 16.87 2380700 16.87 up down incorrect
FTCVW.US Fintech Acquisition Corp. V 20210316 0 3.38 4.5 3.05 4.24 6355000 4.24 up up correct
FTDR.US Frontdoor Inc 20210316 0 55.48 56.85 54.11 56.43 288700 56.43 up up correct
FTEK.US Fuel Tech Inc 20210316 0 3.61 3.77 3.42 3.46 800700 3.46 down down correct
FTFT.US Future FinTech Group Inc 20210316 0 6.67 6.95 6.1 6.38 4444300 6.38 down up incorrect
FTHM.US Fathom Holdings Inc 20210316 0 40.46 40.46 35.46 39.11 153600 39.11 down down correct
FTNT.US Fortinet Inc 20210316 0 193.1 193.84 187.09 189.52 1939913 189.52 down down correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210316 0 10.02 10.15 10.02 10.1 755036 10.1 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210316 0 5.35 5.35 5.0236 5.135 14954 5.135 down down correct
FULC.US Fulcrum Therapeutics Inc 20210316 0 12.06 13.075 11.9 12.14 96700 12.14 up up correct
FULT.US Fulton Financial Corporation 20210316 0 17.41 17.415 17.0311 17.35 655766 16.6886 down down correct
FULTP.US Fulton Financial Corporation 20210316 0 26.19 26.32 26.18 26.18 5000 24.9438 down down correct
FUNC.US First United Corporation 20210316 0 19.53 19.53 18.82 18.96 48679 18.4803 down up incorrect
FUND.US Sprott Focus Trust Inc 20210316 0 8 8.02 7.94 7.99 60437 7.4079 down down correct
FUSB.US First US Bancshares Inc 20210316 0 9.09 9.65 9.09 9.45 9791 9.3732 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210316 0 12.03 12.03 11.55 11.6 5806 11.6 down down correct
FUTU.US Futu Holdings Limited 20210316 0 161.42 164.1 138.8 142.22 18696300 142.22 down up incorrect
FUV.US Arcimoto Inc 20210316 0 19.72 19.75 17.16 17.91 1915700 17.91 down down correct
FVCB.US FVCBankcorp Inc 20210316 0 18.57 18.63 17.48 18.2 22500 18.2 down down correct
FVE.US Five Star Senior Living Inc 20210316 0 6.61 6.86 6.54 6.61 189300 6.61
FWBI.US First Wave BioPharma Inc 20210316 0 1.8494 1.86 1.6 1.68 26376474 1.68 down down correct
FWONA.US Formula One Group 20210316 0 41.58 42.83 41.58 42.3 180771 42.3 up up correct
FWONK.US Formula One Group 20210316 0 47.33 48.49 47.15 47.86 2183000 47.86 up up correct
FWRD.US Forward Air Corporation 20210316 0 92.75 93.415 91.05 92.32 119881 91.706 down down correct
FXNC.US First National Corporation 20210316 0 18.01 18.25 17.75 18.25 5800 17.9331 up up correct
GABC.US German American Bancorp Inc 20210316 0 48.59 50.91 48.14 50.32 116996 49.5567 up up correct
GAIA.US Gaia Inc 20210316 0 13.97 14.01 13.53 13.93 62210 13.93 down up incorrect
GAIN.US Gladstone Investment Corporation 20210316 0 12.74 12.74 12.51 12.61 207202 11.87 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210316 0 25.7 25.73 25.7 25.7146 3264 24.8981 up up correct
GALT.US Galectin Therapeutics Inc 20210316 0 2.5 2.5 2.35 2.38 138000 2.38 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210316 0 9.8929 10.04 9.87 9.89 10876 9.89 down down correct
GAN.US GAN Limited 20210316 0 28.8 29.16 26.98 27.51 722641 27.51 down down correct
GASS.US StealthGas Inc 20210316 0 2.96 3.06 2.94 2.98 78500 2.98 up up correct
GBCI.US Glacier Bancorp Inc 20210316 0 64.02 64.17 62.76 63.81 258263 62.3731 down up incorrect
GBDC.US Golub Capital BDC Inc 20210316 0 14.8 14.8 14.52 14.605 714146 13.7936 down down correct
GBIO.US Generation Bio Co 20210316 0 35.21 35.94 32.5 34.04 481000 34.04 down down correct
GBLI.US Global Indemnity Group LLC 20210316 0 29.08 29.08 28.25 28.5 6752 27.4915 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210316 0 26.52 26.625 26.485 26.625 8968 25.168 up up correct
GBNH.US Greenbrook TMS Inc 20210316 0 15.6 15.87 14.5 14.5 2649 14.5 down down correct
GBNY.US Generations Bancorp NY Inc 20210316 0 10.01 10.24 10.01 10.18 30200 10.18 up up correct
GBOX.US GreenBox POS 20210316 0 13 13.3 12.6 12.97 271600 12.97 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210316 0 10.09 10.09 10.06 10.07 15600 10.07 down down correct
GBS.US GBS Inc 20210316 0 7.1 7.13 6.66 6.71 115700 6.71 down down correct
GBT.US Global Blood Therapeutics Inc 20210316 0 45.69 46.96 43.08 44.23 779200 44.23 down down correct
GCACU.US Growth Capital Acquisition Corp 20210316 0 9.97 9.97 9.92 9.96 9500 9.96 down up incorrect
GCBC.US Greene County Bancorp Inc 20210316 0 27.51 28.185 26.2 27.07 7393 26.7288 down up incorrect
GCMG.US GCM Grosvenor Inc 20210316 0 12.98 13.065 12.62 12.88 401500 12.5815 down down correct
GCMGW.US GCM Grosvenor Inc 20210316 0 1.46 1.6 1.39 1.56 184844 1.56 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210316 0 24.97 24.97 24.97 24.97 0 23.692
GDEN.US Golden Entertainment Inc 20210316 0 28.59 30.04 28.59 30.03 271610 30.03 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210316 0 9.94 9.955 9.9 9.9 101200 9.9 down down correct
GDRX.US GoodRx Holdings Inc 20210316 0 39.05 39.05 36.92 37.46 2759800 37.46 down down correct
GDS.US GDS Holdings Limited 20210316 0 90.15 91.61 87.84 88.9 891200 88.9 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210316 0 15.45 15.73 15.26 15.68 82600 15.68 up up correct
GECC.US Great Elm Capital Corporation 20210316 0 3.5 3.58 3.27 3.29 556103 3.0211 down down correct
GECCM.US GECCM 20210316 0 24.68 24.68 24.324 24.6 4400 24.6 down down correct
GECCN.US Great Elm Capital 20210316 0 24.383 24.65 24.383 24.59 3400 23.4272 up up correct
GEG.US Great Elm Group Inc 20210316 0 2.76 2.8 2.69 2.8 23100 2.8 up up correct
GENC.US Gencor Industries Inc 20210316 0 14.9 14.9 14.6 14.64 19700 14.64 down down correct
GENE.US Genetic Technologies Limited 20210316 0 4.73 4.75 4.4 4.5 380100 4.5 down down correct
GEOS.US Geospace Technologies Corporation 20210316 0 10.9 11.46 10.48 10.83 57000 10.83 down down correct
GERN.US Geron Corporation 20210316 0 1.7 1.78 1.69 1.77 5328201 1.77 up up correct
GEVO.US Gevo Inc 20210316 0 9.72 9.89 9.02 9.2 18521500 9.2 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210316 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210316 0 19.17 19.41 19.17 19.17 1864 18.7868
GFN.US General Finance Corporation 20210316 0 11.82 11.98 11.76 11.95 12218 11.95 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210316 0 8.3 8.43 7.92 8 540803 7.9353 down down correct
GH.US Guardant Health Inc 20210316 0 148.43 150.4 143.4 145.5 698000 145.5 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210316 0 10.05 10.06 9.99 9.99 10600 9.99 down down correct
GHSI.US Guardion Health Sciences Inc 20210316 0 2.65 2.76 2.53 2.71 3776600 2.71 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20210316 0 4.05 4.05 3.89 3.97 18700 3.97 down down correct
GIGGU.US GigCapital4 Inc 20210316 0 10.03 10.03 9.98 9.99 299600 9.99 down up incorrect
GIGM.US GigaMedia Limited 20210316 0 3.66 3.68 3.51 3.57 169800 3.57 down down correct
GIII.US G 20210316 0 32.42 32.42 30.91 31.43 466304 31.43 down down correct
GIIXU.US Gores Holdings VIII Inc 20210316 0 10.1201 10.14 10.1201 10.14 49217 10.14 up up correct
GILD.US Gilead Sciences Inc 20210316 0 63.24 64.2 63.15 64.01 7375816 62.0864 up up correct
GILT.US Gilat Satellite Networks Ltd 20210316 0 13.63 13.71 12.32 12.6 1570693 12.6 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210316 0 26.03 26.03 26.03 26.03 0 24.6975
GLAD.US Gladstone Capital Corporation 20210316 0 10.39 10.39 10.16 10.18 219810 9.6066 down down correct
GLADL.US GLADL 20210316 0 25.6 25.6 25.6 25.6 100 24.6084
GLAQ.US Globis Acquisition Corp 20210316 0 9.95 9.975 9.95 9.975 6300 9.975 up down incorrect
GLAQU.US Globis Acquisition Corp 20210316 0 10.516 10.519 10.51 10.51 2700 10.51 down down correct
GLAQW.US Globis Acquisition Corp 20210316 0 0.7031 0.7031 0.65 0.65 64657 0.65 down down correct
GLBFX.US GL Beyond Income Fund 20210316 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210316 0 9.97 9.99 9.96 9.96 203415 9.96 down down correct
GLBS.US Globus Maritime Limited 20210316 0 5.11 5.1427 4.96 5.02 397157 5.02 down up incorrect
GLBZ.US Glen Burnie Bancorp 20210316 0 12.325 12.325 11.96 11.96 1561 11.7622 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210316 0 15.34 15.34 14.82 14.93 291411 14.93 down down correct
GLG.US TD Holdings Inc 20210316 0 1.78 1.99 1.73 1.96 1386300 1.96 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20210316 0 3.74 3.84 3.42 3.51 576300 3.51 down down correct
GLNG.US Golar LNG Limited 20210316 0 11.36 12.38 11.33 12.34 3188958 12.34 up up correct
GLPG.US Galapagos NV 20210316 0 82.13 82.69 81.15 81.9 204387 81.9 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210316 0 44.86 45.21 43.62 44.07 1318475 42.0665 down down correct
GLRE.US Greenlight Capital Re Ltd 20210316 0 9.26 9.29 8.78 8.98 428593 8.98 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210316 0 25.81 25.81 25.81 25.81 0 24.4887
GLSI.US Greenwich LifeSciences Inc 20210316 0 29.05 30.2 28.03 28.7 302800 28.7 down down correct
GLSPU.US Global SPAC Partners Co 20210316 0 10 10 10 10 0 10
GLTO.US Galecto Inc 20210316 0 8.71 9.0862 8.31 8.31 112473 8.31 down down correct
GLYC.US GlycoMimetics Inc 20210316 0 3.42 3.44 3.27 3.41 479400 3.41 down down correct
GMBL.US Esports Entertainment Group Inc 20210316 0 17.51 17.75 15.5 15.74 1362000 15.74 down down correct
GMBLW.US Esports Entertainment Group Inc 20210316 0 12.75 12.9188 12.26 12.26 1602 12.26 down down correct
GMBT.US Queen's Gambit Growth Capital 20210316 0 10.38 10.38 9.8 9.84 246500 9.84 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210316 0 10.245 10.245 10.12 10.15 109900 10.15 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210316 0 1.25 1.25 1 1.11 87925 1.11 down up incorrect
GMDA.US Gamida Cell Ltd 20210316 0 8.99 9.15 8.51 8.73 391500 8.73 down down correct
GMII.US Gores Metropoulos II Inc 20210316 0 9.9467 10.01 9.9 10.01 99896 10.01 up up correct
GMIIU.US Gores Metropoulos II Inc 20210316 0 10.32 10.364 10.14 10.3 196800 10.3 down down correct
GMIIW.US Gores Metropoulos II Inc 20210316 0 1.91 1.91 1.5 1.7464 22268 1.7464 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210316 0 25.49 25.49 25.49 25.49 0 24.1854
GMTX.US Gemini Therapeutics Inc 20210316 0 17.87 18.3 17.33 17.98 238200 17.98 up up correct
GNAC.US Group Nine Acquisition Corp 20210316 0 10 10 9.9681 9.9681 2322 9.9681 down down correct
GNACU.US Group Nine Acquisition Corp 20210316 0 10.2 10.2 10.15 10.15 3900 10.15 down down correct
GNACW.US Group Nine Acquisition Corp 20210316 0 1.05 1.05 0.999 1.03 12128 1.03 down down correct
GNCA.US Genocea Biosciences Inc 20210316 0 3.02 3.075 2.78 2.88 342000 2.88 down down correct
GNFT.US Genfit SA 20210316 0 4.85 4.88 4.76 4.79 22600 4.79 down down correct
GNLN.US Greenlane Holdings Inc 20210316 0 5.95 5.96 5.44 5.49 222100 5.49 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210316 0 18.492 19.18 17.162 17.35 3266400 17.35 down down correct
GNPX.US Genprex Inc 20210316 0 5.12 5.277 4.91 5.23 781300 5.23 up up correct
GNSS.US Genasys Inc 20210316 0 8.1 8.1 7.88 7.89 118900 7.89 down down correct
GNTX.US Gentex Corporation 20210316 0 37.39 37.39 36.68 36.83 923030 36.4426 down down correct
GNTY.US Guaranty Bancshares Inc 20210316 0 34.38 34.75 34 34.54 17222 33.7601 up up correct
GNUS.US Genius Brands International Inc 20210316 0 2.31 2.33 2.12 2.16 18166400 2.16 down down correct
GO.US Grocery Outlet Holding Corp 20210316 0 37.34 37.46 36.14 36.36 507800 36.36 down down correct
GOCO.US GoHealth Inc 20210316 0 11.69 11.78 11.01 11.37 3127700 11.37 down down correct
GOEV.US Canoo Inc 20210316 0 15.8 16.68 15.07 15.44 7567200 15.44 down down correct
GOEVW.US Canoo Holdings Ltd 20210316 0 5.64 6.05 5.25 5.46 555206 5.46 down down correct
GOGL.US Golden Ocean Group Limited 20210316 0 7.29 7.29 7.1173 7.16 691811 6.1079 down down correct
GOGO.US Gogo Inc 20210316 0 11.13 11.26 10.64 10.8 2141968 10.8 down down correct
GOOD.US Gladstone Commercial Corporation 20210316 0 20.92 20.92 20.38 20.53 230161 19.3991 down down correct
GOODN.US Gladstone Commercial Corporation 20210316 0 26 26.22 25.985 26.215 1500 24.8945 up up correct
GOOG.US Alphabet Inc 20210316 0 2078.99 2123.56 2070 2092.52 1491564 2092.52 up up correct
GOOGL.US Alphabet Inc 20210316 0 2065.99 2113.68 2059.29 2083.89 1595015 2083.89 up up correct
GOSS.US Gossamer Bio Inc 20210316 0 10.58 10.58 10.03 10.28 267300 10.28 down down correct
GOVX.US GeoVax Labs Inc 20210316 0 5.15 5.55 5.15 5.42 376975 5.42 up up correct
GOVXW.US GeoVax Labs Inc 20210316 0 1.8 2.11 1.8 2.08 1355 2.08 up up correct
GP.US GreenPower Motor Company Inc 20210316 0 28.62 28.645 26.9 27.21 175633 27.21 down down correct
GPP.US Green Plains Partners LP 20210316 0 13.18 13.34 12.88 13.05 34917 12.4482 down down correct
GPRE.US Green Plains Inc 20210316 0 26.8 27.1 25.97 26 921933 26 down down correct
GPRO.US GoPro Inc 20210316 0 11.8135 13.37 11.8135 12.83 26429660 12.83 up up correct
GRAY.US Graybug Vision Inc 20210316 0 8.63 8.649 7.75 8.11 843900 8.11 down down correct
GRBK.US Green Brick Partners Inc 20210316 0 22.68 23.59 22.28 22.46 554400 22.46 down down correct
GRCL.US Gracell Biotechnologies Inc 20210316 0 22.81 24.16 22.457 23.18 21400 23.18 up up correct
GRCY.US Greencity Acquisition Corporation 20210316 0 10.07 10.07 10.06 10.06 7700 10.06 down down correct
GRCYU.US Greencity Acquisition Corporation 20210316 0 10.238 10.336 10.238 10.33 9100 10.33 up up correct
GRCYW.US Greencity Acquisition Corporation 20210316 0 0.415 0.48 0.41 0.41 19830 0.41 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20210316 0 18.7826 18.7826 18.2609 18.4348 5290 18.4348 down down correct
GRFS.US Grifols S.A 20210316 0 16.17 16.51 15.881 16.11 634453 15.6885 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210316 0 26.4 26.4 26.4 26.4 0 25.0486
GRIL.US Muscle Maker Inc 20210316 0 2.65 2.653 2.4 2.49 353200 2.49 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210316 0 7.5 7.5 7 7.1566 18408 6.8037 down up incorrect
GRMN.US Garmin Ltd 20210316 0 128.95 129.48 126.67 128.28 695345 126.554 down up incorrect
GRNQ.US Greenpro Capital Corp 20210316 0 2.675 2.69 2.32 2.4 2914800 2.4 down down correct
GRNV.US GreenVision Acquisition Corp 20210316 0 10.165 10.48 10.16 10.16 263100 10.16 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210316 0 0.14 0.14 0.121 0.14 44100 4.48
GROW.US U.S. Global Investors Inc 20210316 0 7.6 8.02 7.59 7.83 330778 7.7655 up up correct
GRPN.US Groupon Inc 20210316 0 59.85 61.2199 56.2 56.27 1531351 56.27 down down correct
GRTS.US Gritstone bio Inc 20210316 0 14.6 14.62 13.94 14.24 298200 14.24 down down correct
GRTX.US Galera Therapeutics Inc 20210316 0 11.86 11.86 11 11.13 16400 11.13 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210316 0 10.1 10.12 9.9 10 317629 20 down down correct
GRVY.US Gravity Co. Ltd 20210316 0 130.73 133 125.3 127.97 36800 127.97 down down correct
GRWG.US GrowGeneration Corp 20210316 0 55 55.5 50.226 51.78 2292000 51.78 down up incorrect
GSAQ.US Global Synergy Acquisition Corp 20210316 0 9.8 9.84 9.77 9.84 14400 9.84 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210316 0 10.18 10.23 10.15 10.23 7300 10.23 up down incorrect
GSAQW.US Global Synergy Acquisition Corp 20210316 0 0.75 0.81 0.74 0.765 99111 0.765 up up correct
GSBC.US Great Southern Bancorp Inc 20210316 0 57.92 57.92 56.63 57.48 21347 56.0613 down down correct
GSEVU.US Gores Holdings VII Inc 20210316 0 10.18 10.23 10.17 10.19 12900 10.19 up up correct
GSHD.US Goosehead Insurance Inc 20210316 0 140.86 141 135.43 138.34 98432 136.4767 down down correct
GSIT.US GSI Technology Inc 20210316 0 7.14 7.14 6.91 6.95 78554 6.95 down down correct
GSKY.US GreenSky Inc 20210316 0 7.24 7.24 6.73 6.88 1588200 6.88 down down correct
GSM.US Ferroglobe PLC 20210316 0 3.61 3.72 3.49 3.59 751534 3.59 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20210316 0 3.65 3.65 3.45 3.46 41500 3.46 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210316 0 0.16 0.16 0.1109 0.1201 201511 0.1201 down down correct
GSRDX.US GSRDX 20210316 0 10.01 10.01 10.01 10.01 0 9.5776
GSREX.US GSREX 20210316 0 9.99 9.99 9.99 9.99 0 9.6115
GSRHX.US GSRHX 20210316 0 10.45 10.45 10.45 10.45 0 10.1458
GSRJX.US GSRJX 20210316 0 10.01 10.01 10.01 10.01 0 9.729
GSRQX.US GSRQX 20210316 0 10.16 10.16 10.16 10.16 0 9.8674
GT.US The Goodyear Tire & Rubber Company 20210316 0 17.53 17.63 17.11 17.28 5819590 17.28 down down correct
GTBP.US GT Biopharma Inc 20210316 0 6.05 6.35 5.8 6.3 325006 6.3 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210316 0 14.94 15.052 13.55 13.88 198400 13.88 down up incorrect
GTH.US Genetron Holdings Limited 20210316 0 23.3 25.229 22.98 23.42 292900 23.42 up up correct
GTHX.US G1 Therapeutics Inc 20210316 0 23 23.15 21.66 22.17 1048200 22.17 down down correct
GTIM.US Good Times Restaurants Inc 20210316 0 4.35 4.4 4.1 4.13 65100 4.13 down down correct
GTPAU.US Gores Technology Partners Inc 20210316 0 10.13 10.17 10.12 10.17 808800 10.17 up up correct
GTPBU.US Gores Technology Partners II Inc 20210316 0 10.15 10.3 10.11 10.145 1527500 10.145 down down correct
GTX.US Garrett Motion Inc 20210316 0 5.5 5.94 5.06 5.5 76548 5.5
GTYH.US GTY Technology Holdings Inc 20210316 0 7.36 7.6 7.211 7.55 236000 7.55 up up correct
GURE.US Gulf Resources Inc 20210316 0 4.4 4.55 4.2801 4.42 41700 4.42 up up correct
GVP.US GSE Systems Inc 20210316 0 2.03 2.09 1.97 1.98 207400 1.98 down down correct
GWGH.US GWG Holdings Inc 20210316 0 7.25 7.25 7.03 7.09 9100 7.09 down down correct
GWRS.US Global Water Resources Inc 20210316 0 17.69 17.77 17.23 17.37 11024 17.1572 down down correct
GYRO.US Gyrodyne LLC 20210316 0 16.45 16.45 16.45 16.45 100 16.45
HA.US Hawaiian Holdings Inc 20210316 0 29.4 29.48 27.46 27.83 901776 27.83 down down correct
HAAC.US Health Assurance Acquisition Corp 20210316 0 11.5 11.5 10.71 10.91 650400 10.91 down up incorrect
HAACU.US Health Assurance Acquisition Corp 20210316 0 12.03 12.42 11.54 11.66 162600 11.66 down up incorrect
HAACW.US Health Assurance Acquisition Corp 20210316 0 3.52 3.78 3.26 3.46 111800 3.46 down down correct
HAFC.US Hanmi Financial Corporation 20210316 0 20.66 20.66 20.1 20.51 239908 20.0914 down down correct
HAIN.US The Hain Celestial Group Inc 20210316 0 44.91 45.58 44.21 44.65 486773 44.65 down down correct
HALL.US Hallmark Financial Services Inc 20210316 0 3.96 4.05 3.62 3.75 328000 3.75 down up incorrect
HALO.US Halozyme Therapeutics Inc 20210316 0 43.86 44.54 43.12 44.35 821534 44.35 up up correct
HAPP.US Happiness Biotech Group Limited 20210316 0 2.09 2.11 2.01 2.04 206800 2.04 down down correct
HARP.US Harpoon Therapeutics Inc 20210316 0 20.6 20.8 19.708 20.17 121900 20.17 down down correct
HAS.US Hasbro Inc 20210316 0 97.84 98 96.34 97.41 690630 95.4104 down down correct
HAYN.US Haynes International Inc 20210316 0 31.65 32.415 30.76 31.1 49494 30.5634 down down correct
HBAN.US Huntington Bancshares Incorporated 20210316 0 16.34 16.35 15.91 16.095 10590790 15.4662 down down correct
HBANP.US Huntington Bancshares Incorporated 20210316 0 25.2 25.28 25.19 25.21 126248 25.21 up up correct
HBCP.US Home Bancorp Inc 20210316 0 36.89 36.89 35.18 36.38 25128 35.7402 down down correct
HBIO.US Harvard Bioscience Inc 20210316 0 6.84 7.1 6.642 6.99 634365 6.99 up down incorrect
HBMD.US Howard Bancorp Inc 20210316 0 16.32 16.42 16.08 16.32 19300 16.32
HBNC.US Horizon Bancorp Inc 20210316 0 19.39 19.39 18.92 19.21 86159 18.7813 down down correct
HBP.US Huttig Building Products Inc 20210316 0 3.81 3.82 3.7 3.82 53300 3.82 up up correct
HBT.US HBT Financial Inc 20210316 0 17.752 17.78 17.35 17.6 19600 17.1605 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210316 0 10.12 10.12 9.97 9.97 29200 9.97 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210316 0 9.85 9.94 9.8 9.845 184000 9.845 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210316 0 10.36 10.39 10.31 10.31 4500 10.31 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210316 0 1.04 1.0601 0.98 1 32658 1 down up incorrect
HCAT.US Health Catalyst Inc 20210316 0 48.4 48.5 47.27 47.66 456800 47.66 down down correct
HCCC.US Healthcare Capital Corp 20210316 0 9.7 9.72 9.67 9.72 18800 9.72 up down incorrect
HCCCU.US Healthcare Capital Corp 20210316 0 10.016 10.05 9.97 9.99 68100 9.99 down down correct
HCCCW.US Healthcare Capital Corp 20210316 0 0.7 0.8 0.6698 0.7101 128149 0.7101 up up correct
HCCI.US Heritage 20210316 0 28.81 29.12 27.99 28.16 48900 28.16 down down correct
HCDI.US Harbor Custom Development Inc 20210316 0 3.4 3.56 3.33 3.34 493400 3.34 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210316 0 10.005 10.05 10.005 10.02 70700 10.02 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210316 0 10.33 10.356 10.29 10.33 172400 10.33
HCICW.US Hennessy Capital Investment Corp. V 20210316 0 1.55 1.55 1.48 1.48 46800 1.48 down up incorrect
HCIIU.US Hudson Executive Investment Corp. II 20210316 0 10.16 10.2 10.156 10.2 6900 10.2 up up correct
HCKT.US The Hackett Group Inc 20210316 0 17.23 17.27 16.731 17.24 74282 16.8627 up down incorrect
HCM.US HUTCHMED (China) Limited 20210316 0 28.4 29.5 28.121 29.06 155700 29.06 up up correct
HCSG.US Healthcare Services Group Inc 20210316 0 30.6 31.3222 28.59 29.01 461628 28.2601 down up incorrect
HDSN.US Hudson Technologies Inc 20210316 0 1.62 1.67 1.56 1.6 872600 1.6 down down correct
HEAR.US Turtle Beach Corporation 20210316 0 28.025 29.75 27.4 28.36 957600 28.36 up up correct
HEC.US Hudson Executive Investment Corp 20210316 0 10.316 10.38 10.07 10.1 930100 10.1 down up incorrect
HEES.US H&E Equipment Services Inc 20210316 0 36.9 36.9 35.215 35.59 339323 34.831 down down correct
HELE.US Helen of Troy Limited 20210316 0 233.57 235.41 228.8 232.54 182071 232.54 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210316 0 2.25 2.27 2.1 2.16 7645600 2.16 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210316 0 10.14 10.24 10.063 10.15 133900 10.15 up up correct
HEXO.US HEXO Corp. Common Shares 20210316 0 8 8 7.32 7.5 3340300 7.5 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210316 0 31.24 31.2499 30.5305 30.5305 2628 15.0297 down down correct
HFFG.US HF Foods Group Inc 20210316 0 8.2 8.26 7.75 7.87 70000 7.87 down down correct
HFWA.US Heritage Financial Corporation 20210316 0 29.4 29.6 28.73 29.33 88612 28.6441 down down correct
HGBL.US Heritage Global Inc 20210316 0 3 3 2.94 2.97 93147 2.97 down down correct
HGEN.US Humanigen Inc 20210316 0 17.8 18.41 17.17 17.79 1067800 17.79 down up incorrect
HGSH.US China HGS Real Estate Inc 20210316 0 2.15 2.35 2.15 2.17 346000 2.17 up down incorrect
HHR.US HeadHunter Group PLC 20210316 0 35.59 36.02 33.49 34.01 154500 33.5128 down down correct
HIBB.US Hibbett Inc 20210316 0 72.09 75.23 70.8 74.59 663943 73.918 up up correct
HIFS.US Hingham Institution for Savings 20210316 0 287.26 287.26 280.11 282 5559 280.6225 down down correct
HIHO.US Highway Holdings Limited 20210316 0 3.81 3.81 3.58 3.68 47917 3.5702 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210316 0 10.15 10.15 10 10.06 633900 10.06 down down correct
HIMX.US Himax Technologies Inc 20210316 0 14.17 14.59 13.04 13.31 5949177 13.0699 down down correct
HITI.US High Tide Inc. Common Shares 20210316 0 0.81 0.81 0.75 0.77 2784161 0.77 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210316 0 3.8 3.85 3.52 3.6 2421032 3.6 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210316 0 7.25 7.59 7.03 7.06 385900 7.06 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210316 0 10 10 10 10 3 10
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210316 0 10.14 10.15 10.04 10.09 148300 10.09 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210316 0 1.14 1.14 0.91 0.95 3659 0.95 down down correct
HLBZ.US Helbiz Inc 20210316 0 10.165 10.48 10.16 10.16 264022 10.16 down up incorrect
HLBZW.US Helbiz Inc 20210316 0 0.89 0.9398 0.87 0.885 43385 0.885 down down correct
HLG.US Hailiang Education Group Inc 20210316 0 58 58.4 58 58.25 4400 58.25 up up correct
HLIT.US Harmonic Inc 20210316 0 8.36 8.56 8.339 8.37 726697 8.37 up up correct
HLNE.US Hamilton Lane Incorporated 20210316 0 88.26 88.87 86.4401 88.1 176105 87.116 down up incorrect
HLXA.US Helix Acquisition Corp 20210316 0 10.5 10.565 10.4105 10.49 60656 10.49 down down correct
HMCO.US HumanCo Acquisition Corp 20210316 0 10.39 10.511 10.3 10.49 65700 10.49 up up correct
HMCOU.US HumanCo Acquisition Corp 20210316 0 11.1 11.15 10.89 10.94 57400 10.94 down down correct
HMCOW.US Humanco Acquisition Corp 20210316 0 1.75 1.75 1.53 1.56 35478 1.56 down up incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210316 0 6.83 7.03 6.78 6.87 661956 6.87 up up correct
HMNF.US HMN Financial Inc 20210316 0 20.24 20.25 20.01 20.25 2300 20.25 up down incorrect
HMPT.US Home Point Capital Inc 20210316 0 11.57 11.88 11.17 11.385 66328 10.9294 down down correct
HMST.US HomeStreet Inc 20210316 0 48.17 48.98 47.79 48.85 209240 48.0253 up up correct
HMTV.US Hemisphere Media Group Inc 20210316 0 14.01 14.22 13.72 14.18 55800 14.18 up up correct
HNNA.US Hennessy Advisors Inc 20210316 0 8.64 8.6893 8.63 8.66 4866 8.3174 up up correct
HNRG.US Hallador Energy Company 20210316 0 1.91 1.99 1.87 1.93 167900 1.93 up up correct
HOFT.US Hooker Furniture Corporation 20210316 0 38.53 39.95 36.52 38.22 90423 37.4759 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210316 0 2.8 2.8 2.52 2.67 3258800 2.67 down down correct
HOFVW.US Hall of Fame Village LLC 20210316 0 0.66 0.71 0.6301 0.6463 106163 0.6463 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210316 0 14.05 14.14 13.9 13.93 206651 13.93 down down correct
HOLX.US Hologic Inc 20210316 0 72.88 72.88 71.34 71.95 1225222 71.95 down down correct
HON.US Honeywell International Inc 20210316 0 216.36 216.47 211.41 211.81 2577708 209.1732 down down correct
HONE.US HarborOne Bancorp Inc 20210316 0 13.69 13.87 13.46 13.61 156289 13.4664 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20210316 0 12.38 12.8 12 12.32 333100 12.32 down down correct
HOPE.US Hope Bancorp Inc 20210316 0 15.65 15.93 15.54 15.92 889509 15.4653 up up correct
HOTH.US Hoth Therapeutics Inc 20210316 0 2.15 2.2 2.03 2.12 1210000 2.12 down down correct
HPK.US HighPeak Energy Inc 20210316 0 7.13 7.205 6.52 6.64 346100 6.5664 down up incorrect
HPKEW.US HighPeak Energy Inc 20210316 0 1.76 1.97 1.76 1.835 1000 1.835 up up correct
HQI.US HireQuest Inc 20210316 0 15.48 15.48 15 15 8500 14.8598 down up incorrect
HQY.US HealthEquity Inc 20210316 0 79 79.8699 73.95 74.53 1724608 74.53 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210316 0 30.63 31.34 29.55 31.01 108400 31.01 up up correct
HROW.US Harrow Health Inc 20210316 0 7.99 8 7.51 7.63 143200 7.63 down up incorrect
HRTX.US Heron Therapeutics Inc 20210316 0 17.59 17.75 16.62 16.77 672209 16.77 down down correct
HRZN.US Horizon Technology Finance Corporation 20210316 0 14.34 14.52 14.05 14.39 252314 13.527 up down incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20210316 0 11.67 11.86 11.21 11.21 9300 11.21 down up incorrect
HSDT.US Helius Medical Technologies Inc 20210316 0 14.21 14.48 13.69 13.87 22000 13.87 down down correct
HSIC.US Henry Schein Inc 20210316 0 68.38 68.77 66.559 67.03 880418 67.03 down up incorrect
HSII.US Heidrick & Struggles International Inc 20210316 0 37.82 37.82 36.93 37.43 101058 37.0462 down down correct
HSKA.US Heska Corporation 20210316 0 183.88 186.01 179 182.5 46700 182.5 down down correct
HSON.US Hudson Global Inc 20210316 0 16.07 16.91 16.07 16.82 23900 16.82 up up correct
HSQBX.US HSQBX 20210316 0 26.1 26.1 26.1 26.1 0 25.9176
HSQIX.US Henderson International Select Equity I 20210316 0 26.08 26.08 26.08 26.08 0 25.7333
HST.US Host Hotels & Resorts Inc 20210316 0 17.88 17.91 17.5 17.72 7410821 17.72 down down correct
HSTM.US HealthStream Inc 20210316 0 23.41 23.41 22.95 23.13 134509 23.13 down down correct
HSTO.US Histogen Inc 20210316 0 1.46 1.46 1.32 1.4 3063100 1.4 down down correct
HTBI.US HomeTrust Bancshares Inc 20210316 0 24.55 24.77 23.76 24.11 28805 23.9017 down up incorrect
HTBK.US Heritage Commerce Corp 20210316 0 11.08 11.63 10.98 11.58 817986 11.2086 up up correct
HTBX.US Heat Biologics Inc 20210316 0 8.85 8.89 8.22 8.37 575600 8.37 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210316 0 6.09 6.65 5.95 6.06 66167 6.06 down down correct
HTHT.US Huazhu Group Limited 20210316 0 57.58 61.85 57.06 60.9 2632512 60.9 up up correct
HTIA.US Healthcare Trust Inc 20210316 0 24.94 24.94 24.923 24.94 2800 23.605
HTLD.US Heartland Express Inc 20210316 0 19.37 19.43 19.19 19.24 179825 18.6042 down down correct
HTLF.US Heartland Financial USA Inc 20210316 0 51.76 52.35 50.91 52.26 227927 51.4901 up up correct
HTLFP.US Heartland Financial USA Inc 20210316 0 27.75 28.46 26.91 28 17600 26.295 up up correct
HTOO.US Fusion Fuel Green PLC 20210316 0 17 17 14.75 15.1 411757 15.1 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20210316 0 5.99 5.99 4.75 5.39 27100 5.39 down down correct
HUBG.US Hub Group Inc 20210316 0 66.51 67.515 64.985 65.94 254341 65.94 down down correct
HUDI.US Huadi International Group Co. Ltd 20210316 0 5.61 5.66 5.43 5.55 10300 5.55 down down correct
HUGE.US FSD Pharma Inc 20210316 0 2.18 2.2 1.9525 2.07 1442286 2.07 down down correct
HUIZ.US Huize Holding Limited 20210316 0 10.99 11 10.34 10.61 139400 10.61 down down correct
HUMAW.US Humacyte Inc 20210316 0 3.75 3.75 3.19 3.29 58267 3.29 down down correct
HURC.US Hurco Companies Inc 20210316 0 37.48 37.68 36.05 36.16 14858 35.5323 down down correct
HURN.US Huron Consulting Group Inc 20210316 0 53.33 53.33 51.88 52.53 144822 52.53 down up incorrect
HUSN.US Hudson Capital Inc 20210316 0 3.75 3.855 3.465 3.55 91000 3.55 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210316 0 8.785 8.88 8.0845 8.2065 927073 8.2065 down down correct
HVBC.US HV Bancorp Inc 20210316 0 19.31 19.31 19.3 19.3 800 19.3 down down correct
HWBK.US Hawthorn Bancshares Inc 20210316 0 21.2115 21.4231 19.9615 20.7788 17089 20.3792 down down correct
HWC.US Hancock Whitney Corporation 20210316 0 44.34 44.34 42.955 43.96 305343 43.2198 down down correct
HWCPZ.US HWCPZ 20210316 0 26.7 26.826 26.7 26.79 6100 25.6837 up down incorrect
HWKN.US Hawkins Inc 20210316 0 38.51 38.51 35.93 37.08 76924 36.6889 down up incorrect
HX.US Xiaobai Maimai Inc 20210316 0 2.02 2.09 1.9 1.99 286700 1.99 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210316 0 10.03 10.03 9.96 9.96 2714 9.96 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210316 0 63.97 69.44 62.78 66.61 600300 66.61 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210316 0 6.8 6.96 6.7 6.95 66200 6.95 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210316 0 1.45 1.45 1.45 1.45 4800 1.45
HYMCW.US Hycroft Mining Holding Corporation 20210316 0 1.309 1.31 1.25 1.25 10612 1.25 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210316 0 0.4603 0.4701 0.4101 0.4251 20887 0.4251 down down correct
HYRE.US HyreCar Inc 20210316 0 10.45 10.5 9.6 9.88 245000 9.88 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20210316 0 92.5 93.07 87.9312 88.59 1226383 88.59 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210316 0 68.84 68.84 67.26 67.59 264323 67.59 down down correct
IBCP.US Independent Bank Corporation 20210316 0 23.26 23.45 22.69 23.25 61739 22.6129 down down correct
IBEX.US IBEX Limited 20210316 0 22.29 23.49 21.71 21.72 25400 21.72 down down correct
IBKR.US Interactive Brokers Group Inc 20210316 0 78.7 78.98 76.12 76.72 745131 76.3849 down down correct
IBOC.US International Bancshares Corporation 20210316 0 50.06 50.365 48.47 49.13 300584 48.4238 down down correct
IBRX.US ImmunityBio Inc 20210316 0 30.83 32.66 30.15 32.37 706600 32.37 up up correct
IBTX.US Independent Bank Group Inc 20210316 0 77.96 77.96 75.65 77.12 102834 76.0522 down down correct
ICAD.US iCAD Inc 20210316 0 20.5 20.54 18.5 18.85 410100 18.85 down down correct
ICBK.US County Bancorp Inc 20210316 0 25.99 25.99 25.03 25.17 7313 24.9318 down up incorrect
ICCC.US ImmuCell Corporation 20210316 0 10.45 10.45 10 10.18 14800 10.18 down down correct
ICCH.US ICC Holdings Inc 20210316 0 14.75 14.75 14.75 14.75 700 14.75
ICCM.US Icecure Medical 20210316 0 0.45 0.48 0.3201 0.45 47655 0.45
ICFI.US ICF International Inc 20210316 0 90.39 90.635 87.39 89.26 72624 88.7286 down down correct
ICHR.US Ichor Holdings Ltd 20210316 0 47.51 50.33 47.42 48.43 473900 48.43 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210316 0 13.8 14.59 13.8 14.1 512100 14.1 up up correct
ICLR.US ICON Public Limited Company 20210316 0 183.16 184.22 178.27 181.15 722906 181.15 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210316 0 5.56 5.57 5.48 5.52 35726 5.1008 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210316 0 24.1 24.28 22.17 23.02 1125500 23.02 down down correct
ICUI.US ICU Medical Inc 20210316 0 206 207.7899 204.155 206.36 81123 206.36 up down incorrect
IDBA.US IDEX Biometrics ASA 20210316 0 23.62 23.62 23.62 23.62 193 23.62
IDCC.US InterDigital Inc 20210316 0 66.78 67.65 66.07 67.51 188840 66.5001 up up correct
IDEX.US Ideanomics Inc 20210316 0 3.27 3.28 3.01 3.07 24491289 3.07 down down correct
IDN.US Intellicheck Inc 20210316 0 11.21 11.265 10.83 11.14 172704 11.14 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210316 0 4.72 4.78 4.52 4.71 493100 4.71 down down correct
IDXX.US IDEXX Laboratories Inc 20210316 0 520 521.11 502.47 506.92 318103 506.92 down down correct
IDYA.US IDEAYA Biosciences Inc 20210316 0 23.48 23.48 22 22.61 82400 22.61 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210316 0 17.04 17.29 16.06 16.4 505100 16.4 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210316 0 3.63 3.735 3.46 3.46 50777 3.46 down down correct
IEP.US Icahn Enterprises L.P 20210316 0 61.89 61.89 61.02 61.11 263543 52.9902 down up incorrect
IESC.US IES Holdings Inc 20210316 0 47.94 47.94 45.1 46.47 50100 46.47 down down correct
IFMK.US iFresh Inc 20210316 0 1.72 1.77 1.62 1.67 241100 1.67 down down correct
IFRX.US InflaRx N.V 20210316 0 4.8 4.8 4.64 4.69 256600 4.69 down down correct
IGAC.US IG Acquisition Corp 20210316 0 9.96 10.0499 9.93 9.97 238415 9.97 up up correct
IGACU.US IG Acquisition Corp 20210316 0 10.59 10.7 10.55 10.56 147300 10.56 down down correct
IGACW.US IG Acquisition Corp 20210316 0 1.38 1.47 1.2201 1.23 228221 1.23 down down correct
IGIC.US International General Insurance Holdings Ltd 20210316 0 7.58 7.58 7.35 7.35 6400 7.072 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20210316 0 0.83 0.83 0.83 0.83 1902 0.83
IGMS.US IGM Biosciences Inc 20210316 0 86.96 88.78 84.18 86.77 324000 86.77 down down correct
IGNY.US Ignyte Acquisition Corp 20210316 0 9.79 9.8 9.72 9.72 5427 9.72 down down correct
IGNYU.US Ignyte Acquisition Corp 20210316 0 10.22 10.22 10.2 10.2 1800 10.2 down down correct
IGNYW.US Ignyte Acquisition Corp 20210316 0 1.32 1.32 1.2 1.2999 2227 1.2999 down down correct
IHRT.US iHeartMedia Inc 20210316 0 17.5 19.1 17.4 18.75 3838945 18.75 up down incorrect
III.US Information Services Group Inc 20210316 0 4.55 4.55 4.3 4.36 239061 4.3031 down down correct
IIII.US INSU Acquisition Corp. III 20210316 0 10.08 10.09 10 10 9500 10 down up incorrect
IIIIU.US INSU Acquisition Corp. III 20210316 0 10.5 10.5 10.46 10.46 700 10.46 down down correct
IIIIW.US INSU Acquisition Corp. III 20210316 0 1.35 1.35 1.25 1.29 11900 1.29 down down correct
IIIV.US i3 Verticals Inc 20210316 0 35.54 35.7 34.17 34.81 139600 34.81 down up incorrect
IIN.US IntriCon Corporation 20210316 0 26.16 26.54 25.52 26.22 41700 26.22 up up correct
IIVI.US II 20210316 0 72 72.73 70.65 71.8 1442385 71.8 down down correct
IIVIP.US II 20210316 0 296.03 296.03 296.03 296.03 1900 286.5561
IKNX.US IKONICS Corporation 20210316 0 9.662 10.3 9.5801 9.63 15629 9.63 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20210316 0 6.59 6.6 6.23 6.31 15300 6.31 down down correct
ILMN.US Illumina Inc 20210316 0 421.06 425.5173 412.03 419.53 1086788 419.53 down down correct
ILPT.US Industrial Logistics Properties Trust 20210316 0 23.73 23.74 23.2 23.48 264388 22.8876 down down correct
IMAB.US I 20210316 0 52.79 56.4 52.79 54.66 287600 54.66 up up correct
IMAC.US IMAC Holdings Inc 20210316 0 2.23 2.38 2.05 2.11 566000 2.11 down down correct
IMACW.US IMAC Holdings Inc 20210316 0 0.5051 0.6101 0.5051 0.6101 500 0.6101 up up correct
IMBI.US iMedia Brands Inc 20210316 0 8.55 8.96 8.4 8.94 86600 8.94 up up correct
IMCC.US IM Cannabis Corp 20210316 0 8.1 8.3 7.6 8.06 20500 8.06 down down correct
IMCR.US Immunocore Holdings plc 20210316 0 37.88 39.93 35.36 36.3 41500 36.3 down down correct
IMGN.US ImmunoGen Inc 20210316 0 8.94 9.62 8.72 8.91 2305896 8.91 down up incorrect
IMKTA.US Ingles Markets Incorporated 20210316 0 62.28 62.88 61.635 62.08 139402 61.589 down down correct
IMMP.US Immutep Limited 20210316 0 2.89 2.97 2.8 2.87 822100 2.87 down down correct
IMMR.US Immersion Corporation 20210316 0 11.01 11.15 10.46 10.67 726384 10.67 down down correct
IMNM.US Immunome Inc 20210316 0 28.81 31.5 28.37 31.02 59900 31.02 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210316 0 27.68 27.71 27.32 27.71 29776 26.6831 up down incorrect
IMRA.US IMARA Inc 20210316 0 10.93 11.04 10.21 10.47 77000 10.47 down up incorrect
IMRN.US Immuron Limited 20210316 0 6.56 6.95 6.22 6.23 20200 6.23 down down correct
IMTE.US Integrated Media Technology Limited 20210316 0 5.4 5.48 4.605 4.67 622700 4.67 down up incorrect
IMTX.US Immatics N.V 20210316 0 11.63 11.65 11.39 11.63 140100 11.63
IMTXW.US immatics biotechnologies GmbH 20210316 0 2.76 3.03 2.76 3.03 11609 3.03 up down incorrect
IMUX.US Immunic Inc 20210316 0 17.58 18 15.8 16.13 394300 16.13 down down correct
IMV.US IMV Inc 20210316 0 3.88 3.91 3.78 3.9 180800 3.9 up down incorrect
IMVT.US Immunovant Inc 20210316 0 16.95 17.31 16.28 16.73 852100 16.73 down down correct
IMXI.US International Money Express Inc 20210316 0 17.28 17.28 16.58 16.66 179800 16.66 down down correct
INBK.US First Internet Bancorp 20210316 0 38.86 38.86 38.06 38.5 35295 38.2349 down down correct
INBKZ.US INBKZ 20210316 0 26 26 26 26 100 24.9218
INBX.US Inhibrx Inc 20210316 0 21.67 24.885 21.02 24.82 158600 24.82 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210316 0 1.8 1.8 1.7 1.7 89103 1.7 down down correct
INCY.US Incyte Corporation 20210316 0 81.38 81.51 79 80.28 789470 80.28 down down correct
INDB.US Independent Bank Corp 20210316 0 95.16 95.93 92.93 93.72 181619 91.4758 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210316 0 11.225 11.28 10.7 10.88 829700 10.88 down down correct
INDP.US Indaptus Therapeutics Inc 20210316 0 23.44 23.44 20.2 20.26 215975 20.26 down down correct
INDT.US INDUS Realty Trust Inc 20210316 0 61.84 66.19 61.46 66.05 29300 65.6208 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210316 0 3.22 3.22 2.94 3.1 1712600 3.1 down down correct
INFN.US Infinera Corporation 20210316 0 10.18 10.36 9.93 10.23 2254548 10.23 up up correct
INGN.US Inogen Inc 20210316 0 52.61 52.84 51.58 51.97 89730 51.97 down down correct
INKA.US KludeIn I Acquisition Corp 20210316 0 9.74 9.79 9.7 9.77 125600 9.77 up down incorrect
INKAU.US KludeIn I Acquisition Corp 20210316 0 10.1 10.15 10.06 10.06 147400 10.06 down down correct
INKAW.US Kludein I Acquisition Corp 20210316 0 0.91 0.91 0.78 0.81 84256 0.81 down down correct
INM.US InMed Pharmaceuticals Inc 20210316 0 4.72 4.9 4.25 4.33 106300 4.33 down down correct
INMB.US INmune Bio Inc 20210316 0 15.11 15.25 14.48 14.78 99000 14.78 down down correct
INMD.US InMode Ltd 20210316 0 72 72.08 68.49 69.79 1194306 34.895 down down correct
INNV.US InnovAge Holding Corp 20210316 0 24.79 25.15 24 25.05 30304 25.05 up up correct
INO.US Inovio Pharmaceuticals Inc 20210316 0 10.41 10.82 10.17 10.47 6496500 10.47 up up correct
INOD.US Innodata Inc 20210316 0 9.49 9.49 9.03 9.37 250300 9.37 down down correct
INOV.US Inovalon Holdings Inc 20210316 0 27.5 27.5701 26.97 27.41 487753 27.41 down down correct
INPX.US Inpixon 20210316 0 1.31 1.32 1.21 1.25 5109073 1.25 down down correct
INSE.US Inspired Entertainment Inc 20210316 0 10 10 9.74 10 257542 10
INSG.US Inseego Corp 20210316 0 11.23 11.3 10.48 10.73 2940500 10.73 down down correct
INSM.US Insmed Incorporated 20210316 0 36.42 37.27 35.09 35.53 1018400 35.53 down down correct
INTC.US Intel Corporation 20210316 0 64.15 65.7302 64.08 64.78 30186635 63.5278 up up correct
INTG.US The InterGroup Corporation 20210316 0 39.01 39.75 37.05 38.67 1900 38.67 down up incorrect
INTU.US Intuit Inc 20210316 0 400.51 401.89 392.49 395.42 1077263 393.8908 down down correct
INTZ.US Intrusion Inc 20210316 0 27 27.77 25.3 26.67 209700 26.67 down down correct
INVA.US Innoviva Inc 20210316 0 12.05 12.1 11.93 12 517282 12 down down correct
INVE.US Identiv Inc 20210316 0 12.22 12.22 11.96 12.08 54100 12.08 down down correct
INVO.US INVO Bioscience Inc 20210316 0 5.32 5.56 5.08 5.14 532100 5.14 down up incorrect
INVZ.US Innoviz Technologies Ltd 20210316 0 11.58 11.58 11.315 11.45 259684 11.45 down down correct
INZY.US Inozyme Pharma Inc 20210316 0 21.54 23 20.755 22.13 27400 22.13 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210316 0 1.4 1.4 1.4 1.4 19800 1.4
IONS.US Ionis Pharmaceuticals Inc 20210316 0 55.04 55.39 53.59 54.3 1090043 54.3 down down correct
IOSP.US Innospec Inc 20210316 0 103.19 103.69 101.335 102.32 52168 101.1058 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210316 0 35.34 35.72 32.47 33.29 1413503 33.29 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210316 0 11.79 11.79 10.85 11.25 135600 11.25 down down correct
IPAR.US Inter Parfums Inc 20210316 0 76.4 77.52 75.74 76.7 63788 75.9765 up up correct
IPDN.US Professional Diversity Network Inc 20210316 0 3.3 3.33 2.95 3 1081948 3 down up incorrect
IPGP.US IPG Photonics Corporation 20210316 0 219.4 219.77 214.26 216.69 142913 216.69 down down correct
IPHA.US Innate Pharma S.A 20210316 0 4.7 4.75 4.65 4.74 7600 4.74 up up correct
IPLDP.US Interstate Power and Light Company 20210316 0 25.92 26 25.91 25.95 7100 24.9987 up down incorrect
IPOF.US WT 20210316 0 12.01 12.05 11.46 11.69 4001999 11.69 down up incorrect
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210316 0 9.96 10.01 9.96 10 15300 10 up up correct
IPWR.US Ideal Power Inc 20210316 0 16.31 16.479 14.415 14.89 513900 14.89 down down correct
IQ.US iQIYI Inc 20210316 0 25.25 25.6 25.07 25.5 4403200 25.5 up up correct
IRBT.US iRobot Corporation 20210316 0 127 134.5 124.67 127.95 678648 127.95 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210316 0 10.47 10.47 10.08 10.22 6800 10.22 down down correct
IRDM.US Iridium Communications Inc 20210316 0 41.87 42.03 39.71 40.255 908445 40.255 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210316 0 87.8 87.8 87 87.6 231 87.6 down down correct
IRIX.US IRIDEX Corporation 20210316 0 7.45 7.6 7.22 7.57 161954 7.57 up up correct
IRMD.US IRadimed Corporation 20210316 0 22.89 24.73 22.89 24.3 14100 24.3 up up correct
IROQ.US IF Bancorp Inc 20210316 0 21.17 21.7 21.17 21.516 1551 21.1923 up up correct
IRTC.US iRhythm Technologies Inc 20210316 0 144.7 145.2 134.49 135.87 509800 135.87 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210316 0 11.28 11.615 11.19 11.49 4088006 11.49 up down incorrect
ISBC.US Investors Bancorp Inc 20210316 0 14.77 14.855 14.57 14.8 2631367 14.3874 up up correct
ISEE.US IVERIC bio Inc 20210316 0 6.42 6.42 6.15 6.23 306478 6.23 down down correct
ISIG.US Insignia Systems Inc 20210316 0 6.6 6.6 6.25 6.27 53700 6.27 down down correct
ISRG.US Intuitive Surgical Inc 20210316 0 740.41 741.5 721.51 726.63 425825 242.21 down down correct
ISSC.US Innovative Solutions and Support Inc 20210316 0 6.28 6.28 6.06 6.06 6200 6.06 down up incorrect
ISTR.US Investar Holding Corporation 20210316 0 22 22.1 20.75 21.73 41369 21.4082 down down correct
ISUN.US iSun Inc 20210316 0 16.79 18.2789 15.12 15.31 2817837 15.31 down down correct
ITCI.US Intra 20210316 0 36.61 36.61 34.27 35.03 332300 35.03 down down correct
ITHXU.US ITHAX Acquisition Corp 20210316 0 10 10.04 9.94 9.94 326700 9.94 down down correct
ITI.US Iteris Inc 20210316 0 6.34 6.38 6.09 6.37 165800 6.37 up up correct
ITIC.US Investors Title Company 20210316 0 170.13 170.13 169.95 169.95 1583 155.3111 down down correct
ITMR.US Itamar Medical Ltd 20210316 0 24 24.192 22.88 24.03 26900 24.03 up up correct
ITOS.US iTeos Therapeutics Inc 20210316 0 35 37.05 33.62 34.14 142800 34.14 down up incorrect
ITQRU.US Itiquira Acquisition Corp 20210316 0 10 10.01 9.98 9.98 3600 9.98 down down correct
ITRI.US Itron Inc 20210316 0 97.5 98.23 94.9821 95.66 558689 95.66 down down correct
ITRM.US Iterum Therapeutics plc 20210316 0 1.65 1.87 1.61 1.76 37587900 1.76 up up correct
ITRN.US Ituran Location and Control Ltd 20210316 0 23.27 23.365 22.33 22.99 58693 22.1478 down up incorrect
IVA.US Inventiva S.A 20210316 0 12.8 13.27 12.675 12.955 111900 12.955 up up correct
IVAC.US Intevac Inc 20210316 0 6.51 6.598 6.4 6.53 61767 6.53 up up correct
IZEA.US IZEA Worldwide Inc 20210316 0 4.56 4.56 4.01 4.15 1511885 4.15 down down correct
JACK.US Jack in the Box Inc 20210316 0 109.43 111.89 109 111.7 521085 110.2294 up down incorrect
JAGX.US Jaguar Health Inc 20210316 0 2.25 2.2589 2.06 2.1 6856854 6.3 down down correct
JAKK.US JAKKS Pacific Inc 20210316 0 9.24 9.3 8.7 8.8 43887 8.8 down down correct
JAMF.US Jamf Holding Corp 20210316 0 39.86 40.12 38.51 38.9 396500 38.9 down down correct
JAN.US JanOne Inc 20210316 0 9.24 9.24 8.24 8.45 386400 8.45 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210316 0 172.79 175.72 169.43 171.89 605800 171.89 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210316 0 161.71 161.71 157.2501 158.17 370127 157.3722 down down correct
JBLU.US JetBlue Airways Corporation 20210316 0 21.56 21.6 20.52 20.74 8906121 20.74 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210316 0 92.14 92.36 90.74 91.4 29571 89.1256 down down correct
JCIC.US Jack Creek Investment Corp 20210316 0 9.8 9.8 9.8 9.8 18 9.8
JCICU.US Jack Creek Investment Corp 20210316 0 10.064 10.1 10.064 10.08 71800 10.08 up up correct
JCICW.US Jack Creek Investment Corp 20210316 0 0.85 0.85 0.8398 0.84 42252 0.84 down down correct
JCS.US Communications Systems Inc 20210316 0 7.07 7.07 6.62 6.9 43034 4.0386 down down correct
JCTCF.US Jewett 20210316 0 10.95 10.95 10.71 10.71 3000 10.71 down down correct
JD.US JD.com Inc 20210316 0 85.13 86.7 84.6 85.76 10145200 85.76 up up correct
JFIN.US Jiayin Group Inc 20210316 0 4.455 4.79 4.27 4.27 228400 4.27 down down correct
JFU.US 9F Inc 20210316 0 1.95 2.19 1.88 2.01 3293000 2.01 up down incorrect
JG.US Aurora Mobile Limited 20210316 0 6.33 6.35 5.8 5.95 1262400 5.95 down down correct
JJSF.US J & J Snack Foods Corp 20210316 0 164.63 165.33 163.02 164.5 45333 161.9854 down down correct
JKHY.US Jack Henry & Associates Inc 20210316 0 152.1 152.11 149.8 151.07 341173 149.7584 down down correct
JMPNZ.US JMPNZ 20210316 0 24.233 24.4 24.232 24.36 3400 23.5451 up up correct
JNCE.US Jounce Therapeutics Inc 20210316 0 11.65 11.76 10.94 11.25 600900 11.25 down down correct
JOAN.US JOANN Inc 20210316 0 12.05 12.248 11.49 12.01 636200 11.7063 down down correct
JOBS.US 51job Inc 20210316 0 64.26 65 64 64.25 131800 64.25 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210316 0 10.17 10.17 10.1 10.15 66000 10.15 down down correct
JOUT.US Johnson Outdoors Inc 20210316 0 148.56 148.56 145.01 148.03 21476 147.1415 down down correct
JRJC.US China Finance Online Co. Limited 20210316 0 11.41 12.37 11.27 12.13 14000 12.13 up up correct
JRSH.US Jerash Holdings (US) Inc 20210316 0 6.3 6.3 6.27 6.28 6954 6.1508 down down correct
JRVR.US James River Group Holdings Ltd 20210316 0 48.12 48.655 47.6 48.18 206305 46.8128 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210316 0 24.5 24.5 23.6511 24.33 34354 23.621 down down correct
JUPW.US Jupiter Wellness Inc 20210316 0 5.85 6 5.59 5.69 166400 5.69 down down correct
JUPWW.US Jupiter Wellness Inc 20210316 0 1 1.02 0.9001 0.92 7115 0.92 down down correct
JVA.US Coffee Holding Co. Inc 20210316 0 4.9 5.04 4.83 4.97 26700 4.97 up up correct
JYAC.US Jiya Acquisition Corp 20210316 0 10.1 10.23 10.03 10.18 11600 10.18 up up correct
JYNT.US The Joint Corp 20210316 0 46.42 47.32 42.63 43.09 129829 43.09 down up incorrect
KAIIU.US Kismet Acquisition Two Corp 20210316 0 9.98 9.98 9.98 9.98 100 9.98
KAIR.US Kairos Acquisition Corp 20210316 0 9.75 9.78 9.7 9.7 187600 9.7 down down correct
KAIRU.US Kairos Acquisition Corp 20210316 0 10.15 10.15 10.01 10.05 291000 10.05 down down correct
KAIRW.US Kairos Acquisition Corp 20210316 0 0.79 0.8 0.7101 0.72 60527 0.72 down down correct
KALA.US Kala Pharmaceuticals Inc 20210316 0 7.77 8.09 7.64 7.83 1743900 7.83 up up correct
KALU.US Kaiser Aluminum Corporation 20210316 0 121.8 121.8 116.66 117.42 117664 115.9575 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210316 0 33.3 34.65 32.94 34.21 345430 34.21 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210316 0 29.2801 30.2401 26.1601 27.3601 20157 27.3601 down down correct
KBAL.US Kimball International Inc 20210316 0 14.23 14.23 13.72 13.98 148842 13.563 down down correct
KBNT.US Kubient Inc 20210316 0 8.08 8.67 7.66 7.96 850200 7.96 down down correct
KBNTW.US Kubient Inc 20210316 0 3.56 3.57 3.5001 3.5611 7688 3.5611 up down incorrect
KBSF.US KBS Fashion Group Limited 20210316 0 3.98 3.98 3.53 3.7 69200 3.7 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210316 0 51.3 53 49.81 50.42 2134000 50.42 down up incorrect
KDMN.US Kadmon Holdings Inc 20210316 0 4.39 4.45 4.12 4.27 3554800 4.27 down down correct
KDNY.US Chinook Therapeutics Inc 20210316 0 18.63 18.63 17.25 17.28 80000 17.28 down down correct
KDP.US Keurig Dr Pepper Inc 20210316 0 33.6786 34.23 33.65 34.085 7239467 34.085 up up correct
KE.US Kimball Electronics Inc 20210316 0 26.65 29.9899 26.19 28.43 800090 28.43 up up correct
KELYA.US Kelly Services Inc 20210316 0 22.13 22.23 21.64 21.85 342605 21.7365 down down correct
KELYB.US Kelly Services Inc 20210316 0 21.7002 22.2 21.4622 21.4622 472 21.412 down down correct
KEQU.US Kewaunee Scientific Corporation 20210316 0 12.54 12.54 12.42 12.42 2900 12.42 down down correct
KERN.US Akerna Corp 20210316 0 5.58 5.69 5.1 5.23 1950800 5.23 down down correct
KERNW.US Akerna Corp 20210316 0 1.81 1.83 1.62 1.62 17342 1.62 down down correct
KFFB.US Kentucky First Federal Bancorp 20210316 0 7.73 7.83 7.41 7.82 5040 7.4949 up up correct
KFRC.US Kforce Inc 20210316 0 53.92 54.1035 51.71 52.52 83952 51.9173 down down correct
KHC.US The Kraft Heinz Company 20210316 0 38.63 38.95 38.46 38.74 6494800 37.5402 up up correct
KIDS.US OrthoPediatrics Corp 20210316 0 44.46 47.52 44.46 45.57 197900 45.57 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210316 0 9.98 9.98 9.98 9.98 300 9.98
KINS.US Kingstone Companies Inc 20210316 0 7.26 7.35 7.2 7.35 4554 7.2136 up up correct
KINZ.US KINS Technology Group Inc 20210316 0 9.88 9.929 9.83 9.83 177100 9.83 down down correct
KINZU.US KINS Technology Group Inc 20210316 0 10.32 10.38 10.32 10.32 2800 10.32
KINZW.US KINS Technology Group Inc 20210316 0 1.06 1.11 0.9218 1 19419 1 down down correct
KIRK.US Kirkland's Inc 20210316 0 30 30.12 26.9 28.69 939611 28.69 down down correct
KLAC.US KLA Corporation 20210316 0 299.72 305.9605 298.88 301.95 1544177 299.2929 up up correct
KLAQ.US KL Acquisition Corp 20210316 0 9.812 9.85 9.75 9.78 166100 9.78 down down correct
KLAQU.US KL Acquisition Corp 20210316 0 10.05 10.09 10 10 232500 10 down down correct
KLAQW.US KL Acquisition Corp 20210316 0 0.84 0.86 0.801 0.801 78170 0.801 down down correct
KLDO.US Kaleido Biosciences Inc 20210316 0 10.27 10.72 10.08 10.37 149900 10.37 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20210316 0 49.26 51.23 49.0609 50.28 697387 49.7465 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210316 0 16.58 17.87 15.95 17.11 92300 17.11 up up correct
KMDA.US Kamada Ltd 20210316 0 6.42 6.43 6.21 6.3 99100 6.3 down up incorrect
KMPH.US KemPharm Inc 20210316 0 13.53 13.8 10.42 11.03 13968840 11.03 down down correct
KNDI.US Kandi Technologies Group Inc 20210316 0 7.15 7.28 6.84 6.85 2432300 6.85 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210316 0 23 23.489 22.5 22.89 397600 22.89 down down correct
KNSL.US Kinsale Capital Group Inc 20210316 0 176.96 176.96 172.54 173.75 94453 173.5275 down down correct
KNTE.US Kinnate Biopharma Inc 20210316 0 35.25 37.48 34.75 36.37 206100 36.37 up down incorrect
KOD.US Kodiak Sciences Inc 20210316 0 129.6 134.6 125.98 129.08 310100 129.08 down down correct
KOPN.US Kopin Corporation 20210316 0 10.69 11.05 9.55 9.93 3754000 9.93 down down correct
KOR.US Corvus Gold Inc 20210316 0 2.09 2.115 1.9989 2.02 108351 2.02 down down correct
KORE.US WT 20210316 0 1.19 1.34 1.19 1.3 110735 1.3 up up correct
KOSS.US Koss Corporation 20210316 0 27.44 28.45 26 26.7 2652000 26.7 down down correct
KPLT.US Katapult Holdings Inc 20210316 0 14.9 15.1 14.55 14.55 396500 14.55 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210316 0 4.67 4.67 4.04 4.2 84257 4.2 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210316 0 5.54 5.66 5.5 5.63 14100 5.63 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20210316 0 12.61 12.84 12.255 12.505 1520642 12.505 down down correct
KRBP.US Kiromic BioPharma Inc 20210316 0 10.9 10.9 10.12 10.37 3900 10.37 down down correct
KRKR.US 36Kr Holdings Inc 20210316 0 3.96 4.14 3.9 3.98 142000 3.98 up up correct
KRMD.US Repro Med Systems Inc 20210316 0 3.9 4.03 3.75 3.9 500322 3.9
KRNLU.US Kernel Group Holdings Inc 20210316 0 10.01 10.01 9.99 10 6900 10 down down correct
KRNT.US Kornit Digital Ltd 20210316 0 103.83 106.23 100.635 101.31 197545 101.31 down down correct
KRNY.US Kearny Financial Corp 20210316 0 12.94 12.97 12.61 12.77 288656 12.4747 down down correct
KRON.US Kronos Bio Inc 20210316 0 28.41 28.665 27.12 28.18 430534 28.18 down down correct
KROS.US Keros Therapeutics Inc 20210316 0 63.92 64.18 58.87 60.56 64300 60.56 down down correct
KRTX.US Karuna Therapeutics Inc 20210316 0 121.87 123.01 114.12 118 174000 118 down up incorrect
KRUS.US Kura Sushi USA Inc 20210316 0 34.2 34.75 34 34.53 35600 34.53 up up correct
KRYS.US Krystal Biotech Inc 20210316 0 81.85 84.53 80.305 82 90700 82 up up correct
KSPN.US Kaspien Holdings Inc 20210316 0 32.76 32.76 29.0001 30 264510 30 down down correct
KTCC.US Key Tronic Corporation 20210316 0 8.82 8.9 8.44 8.73 40600 8.73 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210316 0 27.43 27.43 26.19 26.48 794590 26.48 down down correct
KTRA.US Kintara Therapeutics Inc 20210316 0 2.33 2.33 2.11 2.19 286800 2.19 down up incorrect
KURA.US Kura Oncology Inc 20210316 0 29.49 29.97 27.48 27.6 570000 27.6 down down correct
KVHI.US KVH Industries Inc 20210316 0 13.23 13.23 12.69 12.8 85433 12.8 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20210316 0 10.42 10.505 10.25 10.4 313200 10.4 down down correct
KXIN.US Kaixin Auto Holdings 20210316 0 3.35 3.57 3.14 3.28 4599300 3.28 down down correct
KYMR.US Kymera Therapeutics Inc 20210316 0 60.47 60.685 57.24 58.66 439100 58.66 down down correct
KZIA.US Kazia Therapeutics Limited 20210316 0 10.86 11.05 10.36 10.66 65500 10.66 down up incorrect
KZR.US Kezar Life Sciences Inc 20210316 0 6.38 6.47 6.17 6.3 123900 6.3 down down correct
LABP.US Landos Biopharma Inc 20210316 0 13.98 14.67 13.55 14.4 81800 14.4 up up correct
LAKE.US Lakeland Industries Inc 20210316 0 29.36 29.89 28.71 29.26 168989 29.26 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210316 0 99.75 100.38 97.91 99.63 784374 95.99 down down correct
LANC.US Lancaster Colony Corporation 20210316 0 184.82 185.54 182.42 185.41 46245 182.9264 up up correct
LAND.US Gladstone Land Corporation 20210316 0 19.1 19.17 18.77 18.98 197587 18.6222 down up incorrect
LANDM.US Gladstone Land Corporation 20210316 0 25.73 25.74 25.696 25.74 2600 24.7246 up up correct
LANDO.US Gladstone Land Corporation 20210316 0 25.66 25.73 25.51 25.64 20700 24.4265 down down correct
LARAX.US LARAX 20210316 0 10.9 10.9 10.9 10.9 0 10.405
LARK.US Landmark Bancorp Inc 20210316 0 25.6095 25.8476 25.3952 25.4476 9953 23.6919 down down correct
LASR.US nLIGHT Inc 20210316 0 34.95 36.608 34.03 34.33 351300 34.33 down down correct
LAUR.US Laureate Education Inc 20210316 0 14.46 14.51 14.16 14.19 613982 7.9793 down down correct
LAWS.US Lawson Products Inc 20210316 0 59.02 59.02 56.06 56.43 13084 56.43 down down correct
LAZR.US Luminar Technologies Inc 20210316 0 29.5 29.71 27.214 27.91 4517500 27.91 down down correct
LAZY.US Lazydays Holdings Inc 20210316 0 22.695 22.73 21.15 22 104500 22 down down correct
LBAI.US Lakeland Bancorp Inc 20210316 0 17.87 17.87 17.38 17.77 134963 17.3718 down down correct
LBC.US Luther Burbank Corporation 20210316 0 12.005 12.005 11.39 11.57 36631 11.3138 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210316 0 16.355 16.93 16 16.5 203300 16.5 up down incorrect
LBRDA.US Liberty Broadband Corporation 20210316 0 149.41 153.42 149.41 151.77 83483 151.77 up up correct
LBRDK.US Liberty Broadband Corporation 20210316 0 154.7 157.66 153.495 156.07 684174 156.07 up up correct
LBRDP.US Liberty Broadband Corporation 20210316 0 26.8 27.25 26.6 27.25 15600 25.5793 up up correct
LBTYA.US Liberty Global plc 20210316 0 25.83 26.54 25.81 26.43 1390936 26.43 up up correct
LBTYB.US Liberty Global plc 20210316 0 26.22 26.41 26.21 26.235 1565 26.235 up up correct
LBTYK.US Liberty Global plc 20210316 0 25.83 26.26 25.45 26.12 5474095 26.12 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210316 0 10.05 10.07 9.96 10 1131500 10 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210316 0 9.78 9.82 9.78 9.79 284600 9.79 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210316 0 10.19 10.2 10.16 10.16 290900 10.16 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210316 0 0.91 0.91 0.78 0.85 173423 0.85 down down correct
LCID.US Lucid Group Inc. Common Stock 20210316 0 31.06 32.9696 29.2 31.1 67588714 31.1 up down incorrect
LCNB.US LCNB Corp 20210316 0 18.81 18.81 18.05 18.23 24893 17.6629 down down correct
LCRDX.US LCRDX 20210316 0 10.9 10.9 10.9 10.9 0 10.3556
LCRUX.US LCRUX 20210316 0 10.9 10.9 10.9 10.9 0 10.4032
LCUT.US Lifetime Brands Inc 20210316 0 15.16 15.16 14.9 15.09 38674 14.9665 down down correct
LCY.US Landcadia Holdings III Inc 20210316 0 10.18 10.32 10.18 10.27 746400 10.27 up up correct
LE.US Lands' End Inc 20210316 0 35.35 36.58 34.13 35.2 198809 35.2 down down correct
LECO.US Lincoln Electric Holdings Inc 20210316 0 126.21 126.52 123.01 124.73 251443 122.767 down up incorrect
LEDS.US SemiLEDs Corporation 20210316 0 5.54 5.65 5.03 5.08 69100 5.08 down down correct
LEE.US Lee Enterprises Incorporated 20210316 0 24.47 25.04 23.7 25 41608 25 up up correct
LEGH.US Legacy Housing Corporation 20210316 0 16.54 16.6 16.32 16.41 18200 16.41 down down correct
LEGN.US Legend Biotech Corporation 20210316 0 26.26 26.788 25.98 26.56 619900 26.56 up up correct
LEGOU.US Legato Merger Corp 20210316 0 10.235 10.34 10.235 10.3 29100 10.3 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210316 0 56.89 56.89 56.89 56.89 0 41.1078
LESL.US Leslie's Inc 20210316 0 23.73 23.99 22.761 22.93 1092500 22.93 down up incorrect
LEVL.US Level One Bancorp Inc 20210316 0 24 24 23.65 23.75 8484 23.5652 down up incorrect
LEVLP.US Level One Bancorp Inc 20210316 0 26.81 27 26.71 27 2400 25.6364 up up correct
LEXX.US Lexaria Bioscience Corp 20210316 0 6.48 6.97 6.38 6.88 327700 6.88 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20210316 0 2.14 2.47 2.14 2.4 18151 2.4 up up correct
LFMD.US LifeMD Inc 20210316 0 19.65 21.4 19.61 20.02 511600 20.02 up up correct
LFTR.US Lefteris Acquisition Corp 20210316 0 10.1 10.17 10.05 10.08 237500 10.08 down down correct
LFTRU.US Lefteris Acquisition Corp 20210316 0 10.74 10.75 10.65 10.66 1200 10.66 down up incorrect
LFTRW.US Lefteris Acquisition Corp 20210316 0 1.74 1.8 1.55 1.65 59900 1.65 down down correct
LFUS.US Littelfuse Inc 20210316 0 276.26 276.63 270.925 274.26 106790 272.7747 down up incorrect
LFVN.US LifeVantage Corporation 20210316 0 9.58 9.58 9.4 9.47 56700 9.47 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210316 0 10.052 10.06 9.99 10.03 342500 10.03 down down correct
LGHL.US Lion Group Holding Ltd 20210316 0 3.9 3.917 3.4 3.52 3323400 3.52 down down correct
LGHLW.US Lion Financial Group Limited 20210316 0 0.571 0.59 0.53 0.5351 283181 0.5351 down down correct
LGIH.US LGI Homes Inc 20210316 0 142.58 142.96 136.835 137.6 349942 137.6 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210316 0 163.64 168.98 160.43 162.52 174898 162.52 down down correct
LGO.US Largo Resources Ltd 20210316 0 16.8 17.0004 16.1 16.12 69892 16.12 down down correct
LGVN.US Longeveron Inc 20210316 0 7.74 7.74 7.2 7.38 259587 7.38 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210316 0 10.01 10.01 9.95 9.95 427400 9.95 down down correct
LHCG.US LHC Group Inc 20210316 0 197.91 197.94 189.76 194.14 197262 194.14 down down correct
LHDX.US Lucira Health Inc 20210316 0 16.11 16.6 15.52 15.61 156100 15.61 down down correct
LI.US Li Auto Inc 20210316 0 26.15 26.64 25.51 25.84 11024190 25.84 down down correct
LIDR.US Aeye Inc 20210316 0 10.32 10.32 10.15 10.19 221500 10.19 down down correct
LIDRW.US AEye Inc 20210316 0 1.94 1.94 1.58 1.69 50900 1.69 down up incorrect
LIFE.US aTyr Pharma Inc 20210316 0 4.834 6.31 4.58 6.14 18662000 6.14 up up correct
LILA.US Liberty Latin America Ltd 20210316 0 14.23 14.29 13.945 14 186700 14 down down correct
LILAK.US Liberty Latin America Ltd 20210316 0 14.21 14.42 13.97 14.1 838700 14.1 down down correct
LILM.US Lilium NV 20210316 0 10.49 10.56 10.32 10.33 665000 10.33 down down correct
LILMW.US Lilium Equity Warrants 20210316 0 2.79 2.8 2.42 2.49 169800 2.49 down down correct
LINC.US Lincoln Educational Services Corporation 20210316 0 6.37 6.63 6.36 6.5 155800 6.5 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210316 0 20.72 20.8 18.2 18.52 378071 18.52 down down correct
LINK.US Interlink Electronics Inc 20210316 0 14.95 14.95 12.5 12.89 5305 12.89 down up incorrect
LIQT.US LiqTech International Inc 20210316 0 10.2 10.49 10.08 10.1 35400 10.1 down down correct
LITE.US Lumentum Holdings Inc 20210316 0 91.15 91.85 89.12 90.17 724100 90.17 down down correct
LIVE.US Live Ventures Incorporated 20210316 0 25.99 26.5 25.11 26.3 4200 26.3 up up correct
LIVN.US LivaNova PLC 20210316 0 76.72 78.41 76.29 78.33 292200 78.33 up up correct
LIVX.US LiveXLive Media Inc 20210316 0 4.1 4.18 4 4.11 397000 4.11 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210316 0 4 4.06 3.6 3.73 388100 3.73 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210316 0 0.99 1.15 0.95 0.961 9400 0.961 down down correct
LIZI.US Lizhi Inc 20210316 0 10.43 15.28 9.8 13.65 62491100 13.65 up up correct
LJAQ.US LightJump Acquisition Corporation 20210316 0 9.75 9.75 9.69 9.7 192700 9.7 down up incorrect
LJAQU.US LightJump Acquisition Corporation 20210316 0 10.07 10.07 9.99 10 342700 10 down down correct
LJAQW.US LightJump Acquisition Corporation 20210316 0 0.7201 0.75 0.685 0.7499 105308 0.7499 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210316 0 5.94 5.94 5.36 5.4 268454 5.4 down up incorrect
LK.US Luckin Coffee Inc 20210316 0 0.08 0.08 0.08 0.08 10000 0.08
LKCO.US Luokung Technology Corp 20210316 0 1.53 1.55 1.364 1.46 13718100 1.46 down down correct
LKFN.US Lakeland Financial Corporation 20210316 0 72.59 72.59 70.715 71.7 178881 70.4991 down down correct
LKQ.US LKQ Corporation 20210316 0 43.09 43.34 42.73 43.25 1458711 43.0621 up up correct
LLL.US JX Luxventure Ltd 20210316 0 3.98 3.98 3.5301 3.7 69296 3.7 down down correct
LLNW.US Limelight Networks Inc 20210316 0 3.5 3.57 3.4 3.47 2400300 3.47 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210316 0 11.7 11.7 10.76 11.1 9198 11.1 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210316 0 11.73 12.16 11.47 11.84 273200 11.84 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210316 0 5.2 5.52 4.8 4.8 6800 4.8 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210316 0 10.27 10.283 10.21 10.22 18300 10.22 down down correct
LMAT.US LeMaitre Vascular Inc 20210316 0 46.45 47.05 44.695 45.69 182843 45.4029 down down correct
LMB.US Limbach Holdings Inc 20210316 0 11.92 12.16 11.7 11.82 76200 11.82 down down correct
LMFA.US LM Funding America Inc 20210316 0 1.6 1.609 1.47 1.5 1334245 7.5 down down correct
LMNL.US Liminal BioSciences Inc 20210316 0 4.76 4.76 4.45 4.48 168500 4.48 down down correct
LMNR.US Limoneira Company 20210316 0 18.29 18.46 17.55 17.88 53587 17.5579 down down correct
LMPX.US LMP Automotive Holdings Inc 20210316 0 19 19.155 18.11 18.44 97700 18.44 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210316 0 12.78 13 12.78 12.87 37434 12.3275 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210316 0 26.1143 26.1143 26.01 26.02 7210 24.7411 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210316 0 25.47 25.47 25.45 25.47 3459 24.0333
LMRKP.US Landmark Infrastructure Partners LP 20210316 0 25.575 25.6 25.4501 25.5412 1282 24.0761 down down correct
LMST.US Limestone Bancorp Inc 20210316 0 16.69 16.69 16.16 16.54 24100 16.54 down down correct
LNDC.US Landec Corporation 20210316 0 11.85 11.86 11.45 11.67 54801 11.67 down down correct
LNSR.US LENSAR Inc 20210316 0 8.71 8.74 8.57 8.61 25300 8.61 down down correct
LNT.US Alliant Energy Corporation 20210316 0 52.58 53.19 52.355 52.7 1852511 51.5938 up up correct
LNTH.US Lantheus Holdings Inc 20210316 0 19.39 19.59 19.14 19.36 280200 19.36 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210316 0 5.69 5.75 5.59 5.69 10332 5.2729
LOB.US Live Oak Bancshares Inc 20210316 0 62.2 62.95 60.6 62.56 629209 62.4969 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210316 0 19.44 19.44 18.73 18.89 190715 18.89 down down correct
LOGC.US LogicBio Therapeutics Inc 20210316 0 8.28 8.58 8.17 8.46 105300 8.46 up up correct
LOGI.US Logitech International S.A 20210316 0 101.54 102.4625 100.54 101.81 685972 100.8077 up up correct
LOOP.US Loop Industries Inc 20210316 0 8.89 8.89 8.25 8.48 124400 8.48 down down correct
LOPE.US Grand Canyon Education Inc 20210316 0 109.79 111.99 109.19 110.12 260253 110.12 up down incorrect
LORL.US Loral Space & Communications Inc 20210316 0 45.45 45.55 41.83 42.03 179808 42.03 down up incorrect
LOTZ.US CarLotz Inc 20210316 0 9.08 9.08 8.25 8.45 6487900 8.45 down down correct
LOTZW.US CarLotz Inc 20210316 0 2.5 2.5 2.21 2.36 108802 2.36 down up incorrect
LOVE.US The Lovesac Company 20210316 0 61.4 62.72 60.25 61.37 209800 61.37 down down correct
LPCN.US Lipocine Inc 20210316 0 1.68 1.68 1.52 1.54 2029239 1.54 down down correct
LPLA.US LPL Financial Holdings Inc 20210316 0 143.81 143.9 139.42 140.67 689600 139.9844 down down correct
LPRO.US Open Lending Corporation 20210316 0 40.25 41.67 39.89 41.12 770600 41.12 up up correct
LPSN.US LivePerson Inc 20210316 0 58.63 59.95 56.19 57.16 664754 57.16 down down correct
LPTH.US LightPath Technologies Inc 20210316 0 3.55 3.61 3.33 3.36 284600 3.36 down down correct
LPTX.US Leap Therapeutics Inc 20210316 0 2.49 2.53 2.27 2.44 843400 2.44 down down correct
LQDA.US Liquidia Corporation 20210316 0 2.9 2.9 2.8 2.88 667000 2.88 down down correct
LQDT.US Liquidity Services Inc 20210316 0 19.93 20.38 19.5 19.88 264831 19.88 down down correct
LRCX.US Lam Research Corporation 20210316 0 542.51 560.17 539.345 547.18 1526450 543.5557 up up correct
LRFC.US Logan Ridge Finance Corp 20210316 0 15.75 15.75 15.27 15.51 12538 15.51 down up incorrect
LRMR.US Larimar Therapeutics Inc 20210316 0 17.59 18.28 17.56 17.72 149105 17.72 up up correct
LSBK.US Lake Shore Bancorp Inc 20210316 0 14.3 14.3 14.3 14.3 111 13.9163
LSCC.US Lattice Semiconductor Corporation 20210316 0 46.32 47.9 46.01 46.74 696291 46.74 up up correct
LSEA.US Landsea Homes Corporation 20210316 0 9.2 9.58 9.07 9.34 188600 9.34 up up correct
LSEAW.US Landsea Homes Corporation 20210316 0 0.2885 0.2885 0.267 0.268 263442 0.268 down down correct
LSTR.US Landstar System Inc 20210316 0 166.74 167.07 164.26 164.8 275576 164.1106 down down correct
LSXMA.US The Liberty SiriusXM Group 20210316 0 45.96 47.195 45.705 46.63 376500 46.63 up up correct
LSXMB.US The Liberty SiriusXM Group 20210316 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210316 0 45.77 47.16 45.57 46.79 931500 46.79 up down incorrect
LTAFX.US Altst Strgs Fd A 20210316 0 5.96 5.96 5.96 5.96 0 5.9536
LTBR.US Lightbridge Corporation 20210316 0 7.82 8.2 7.62 8.09 165300 8.09 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210316 0 5.7 5.7 5.7 5.7 0 5.5993
LTCH.US Latch Inc 20210316 0 13.47 13.5 12.75 13.02 254803 13.02 down down correct
LTCHW.US Latch Inc 20210316 0 3.45 3.45 3.14 3.2 14900 3.2 down down correct
LTIFX.US LTIFX 20210316 0 6.01 6.01 6.01 6.01 0 6.01
LTRN.US Lantern Pharma Inc 20210316 0 19.62 22 18.82 21.26 299200 21.26 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20210316 0 7.17 7.19 6.61 6.8 1015037 6.8 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210316 0 29.5 29.5 29.5 29.5 200 29.5
LTRX.US Lantronix Inc 20210316 0 4.77 4.78 4.55 4.61 129800 4.61 down down correct
LULU.US Lululemon Athletica Inc 20210316 0 315.55 316.8896 305.7 308.75 1145624 308.75 down down correct
LUMO.US Lumos Pharma Inc 20210316 0 13.81 13.99 12.84 13.21 341600 13.21 down up incorrect
LUNA.US Luna Innovations Incorporated 20210316 0 11.74 11.93 11.69 11.9 140700 11.9 up up correct
LUNG.US Pulmonx Corporation 20210316 0 58.09 60.66 57.08 58.97 147400 58.97 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210316 0 10.7 10.715 10.265 10.42 264100 10.42 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210316 0 11.29 11.35 10.946 10.96 6300 10.96 down up incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210316 0 2.09 2.23 2.0101 2.08 27892 2.08 down down correct
LVO.US LiveOne Inc 20210316 0 4.1 4.18 4 4.11 397000 4.11 up down incorrect
LVOX.US LiveVox Holding Inc 20210316 0 10.075 10.09 10.05 10.05 99700 10.05 down down correct
LWAY.US Lifeway Foods Inc 20210316 0 6.61 6.68 6.15 6.26 27700 6.26 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210316 0 1.42 1.55 1.33 1.49 276900 1.49 up up correct
LX.US LexinFintech Holdings Ltd 20210316 0 12.88 13.8 12.79 13.39 2345538 13.39 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210316 0 8.72 8.9 8.72 8.85 600 8.85 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210316 0 6.81 6.88 6.53 6.66 1238000 6.66 down down correct
LYFT.US Lyft Inc 20210316 0 67.34 67.78 63.94 64.69 6444600 64.69 down up incorrect
LYL.US Dragon Victory International Limited 20210316 0 1.98 1.98 1.89 1.9 510400 1.9 down down correct
LYRA.US Lyra Therapeutics Inc 20210316 0 14.08 14.17 13.65 14.05 62200 14.05 down down correct
LYTS.US LSI Industries Inc 20210316 0 9.55 9.55 9.1 9.18 83288 9.0155 down up incorrect
MACAU.US Moringa Acquisition Corp 20210316 0 10.11 10.24 10.11 10.19 4000 10.19 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210316 0 6.84 7.02 6.67 6.69 63300 6.69 down down correct
MACU.US Mallard Acquisition Corp 20210316 0 9.97 9.97 9.94 9.94 835 9.94 down up incorrect
MACUU.US Mallard Acquisition Corp 20210316 0 10.75 10.75 10.75 10.75 600 10.75
MACUW.US Mallard Acquisition Corp 20210316 0 0.6701 0.6701 0.615 0.645 26390 0.645 down down correct
MANH.US Manhattan Associates Inc 20210316 0 126.7 128.28 124.21 125.11 287141 125.11 down down correct
MANT.US ManTech International Corporation 20210316 0 81.71 82.39 80.585 81.81 176708 80.6037 up up correct
MAPS.US WM Technology Inc 20210316 0 22.23 22.36 19.866 21.09 442900 21.09 down down correct
MAPSW.US WM Technology Inc 20210316 0 8.7 9.47 8.1001 8.58 24665 8.58 down down correct
MAR.US Marriott International Inc 20210316 0 153.56 154.15 149.54 150.63 1720086 150.63 down down correct
MARA.US Marathon Digital Holdings Inc 20210316 0 41.59 42.19 37.08 38.36 14439600 38.36 down down correct
MARK.US Remark Holdings Inc 20210316 0 2.72 2.76 2.53 2.62 1614600 2.62 down up incorrect
MARPS.US Marine Petroleum Trust 20210316 0 5.2 5.2 5.05 5.05 4850 4.8323 down down correct
MASI.US Masimo Corporation 20210316 0 236.92 236.92 226.68 229.77 603695 229.77 down down correct
MASS.US 908 Devices Inc 20210316 0 55.48 58.2 53.302 53.94 265300 53.94 down up incorrect
MAT.US Mattel Inc 20210316 0 21.79 21.87 21.4 21.74 2008804 21.74 down up incorrect
MATW.US Matthews International Corporation 20210316 0 40.93 40.93 39.75 40.4 142125 39.9403 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210316 0 41.15 41.15 37.27 38.48 417800 38.48 down down correct
MAYS.US J.W. Mays Inc 20210316 0 26.75 26.75 26.75 26.75 100 26.75
MBCN.US Middlefield Banc Corp 20210316 0 24.79 24.79 23.5 23.83 10949 23.3216 down down correct
MBII.US Marrone Bio Innovations Inc 20210316 0 2.55 2.57 2.44 2.49 370000 2.49 down up incorrect
MBIN.US Merchants Bancorp 20210316 0 40.97 41.43 39.27 39.56 75130 39.2995 down down correct
MBINO.US Merchants Bancorp 20210316 0 26.14 26.14 25.7 25.87 20400 24.79 down down correct
MBINP.US Merchants Bancorp 20210316 0 26.74 27.34 26.52 27.34 2300 26.0656 up down incorrect
MBIO.US Mustang Bio Inc 20210316 0 3.78 3.79 3.45 3.63 2850700 3.63 down down correct
MBNKP.US Medallion Bank 20210316 0 25.11 25.26 24.9 25.08 5100 23.7049 down down correct
MBOT.US Microbot Medical Inc 20210316 0 9.18 9.18 8.66 8.87 62200 8.87 down down correct
MBRX.US Moleculin Biotech Inc 20210316 0 4.5 4.5 4.22 4.27 570269 4.27 down down correct
MBUU.US Malibu Boats Inc 20210316 0 92.08 93 90.3521 91.94 159373 91.94 down down correct
MBWM.US Mercantile Bank Corporation 20210316 0 32.76 33.02 31.735 32.43 39810 31.5458 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210316 0 10.17 10.216 10.06 10.16 2300 10.16 down down correct
MCBC.US Macatawa Bank Corporation 20210316 0 10.31 10.34 10.06 10.17 84894 9.8988 down down correct
MCBS.US MetroCity Bankshares Inc 20210316 0 16.53 16.53 15.74 16.06 16800 15.9597 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210316 0 11.4 11.4 11.4 11.4 0 10.8427
MCFE.US McAfee Corp 20210316 0 24.64 24.7 23.7 23.78 575600 20.063 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210316 0 31.58 31.58 29.91 30.59 145200 30.59 down up incorrect
MCHP.US Microchip Technology Incorporated 20210316 0 150.78 153.52 148.6 149.9 4376462 74.3035 down down correct
MCHX.US Marchex Inc 20210316 0 3.15 3.27 3.12 3.25 153300 3.25 up up correct
MCMJ.US Merida Merger Corp. I 20210316 0 10.03 10.063 9.96 9.99 45500 9.99 down down correct
MCMJW.US Merida Merger Corp. I 20210316 0 1.3 1.4 1.3 1.3 20164 1.3
MCRB.US Seres Therapeutics Inc 20210316 0 22.16 22.525 20.45 21.28 993563 21.28 down down correct
MCRI.US Monarch Casino & Resort Inc 20210316 0 69.13 69.425 66.61 67.08 98277 67.08 down down correct
MDB.US MongoDB Inc 20210316 0 330 334.49 312.25 318.83 522100 318.83 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210316 0 116.04 118.99 114.15 116.56 112100 116.56 up down incorrect
MDGS.US Medigus Ltd 20210316 0 2.58 2.69 2.37 2.43 4775700 2.43 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210316 0 0.88 0.88 0.88 0.88 74 0.88
MDIA.US MediaCo Holding Inc 20210316 0 3.495 3.495 3.34 3.375 6400 3.375 down down correct
MDJH.US MDJM Ltd 20210316 0 4.21 4.4 4.2 4.2 18800 4.2 down down correct
MDLZ.US Mondelez International Inc 20210316 0 57.28 58.175 57.225 57.78 10309790 56.5502 up up correct
MDNA.US Medicenna Therapeutics Corp 20210316 0 3.98 4.06 3.86 4.02 118400 4.02 up up correct
MDRR.US Medalist Diversified REIT Inc 20210316 0 2.27 2.35 2.16 2.23 1607510 2.1592 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210316 0 20.7 20.7 20.7 20.7 100 19.4375
MDRX.US Allscripts Healthcare Solutions Inc 20210316 0 15.67 15.82 15.2199 15.37 2802837 15.37 down down correct
MDVL.US Medavail Holdings Inc 20210316 0 15.8 16.74 15.67 16.06 55900 16.06 up up correct
MDWD.US MediWound Ltd 20210316 0 5.53 5.6285 5.35 5.4 46165 5.4 down down correct
MDWT.US Midwest Holding Inc 20210316 0 51.01 51.25 48.62 48.96 15000 48.96 down down correct
MDXG.US MiMedx Group Inc 20210316 0 9.23 9.5 8.98 9 382114 9 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210316 0 10.99 11.02 10.5 10.58 1444774 10.58 down down correct
MEDP.US Medpace Holdings Inc 20210316 0 161.59 166.5 160.48 162.57 126800 162.57 up down incorrect
MEDS.US TRxADE HEALTH Inc 20210316 0 6.41 6.564 6.13 6.21 39000 6.21 down down correct
MEIP.US MEI Pharma Inc 20210316 0 3.8 3.82 3.51 3.57 444800 3.57 down down correct
MELI.US MercadoLibre Inc 20210316 0 1600.8 1620.11 1529.29 1550.49 400383 1550.49 down down correct
MEOH.US Methanex Corporation 20210316 0 41.13 41.13 39.46 40.31 339857 40.0115 down up incorrect
MERC.US Mercer International Inc 20210316 0 15.33 15.37 14.85 15.17 358015 14.8549 down down correct
MESA.US Mesa Air Group Inc 20210316 0 15.84 15.85 14.47 14.74 1305800 14.74 down down correct
MESO.US Mesoblast Limited 20210316 0 9.71 9.87 9.4 9.56 241300 9.56 down down correct
METC.US Ramaco Resources Inc 20210316 0 4.75 4.8 4.57 4.64 46700 4.64 down down correct
METX.US Meten EdtechX Education Group Ltd 20210316 0 2.94 2.95 2.55 2.63 5219700 2.63 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210316 0 0.55 0.5901 0.3505 0.46 10161 0.46 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20210316 0 8.25 8.42 7.1 7.1 324300 7.1 down down correct
MFIN.US Medallion Financial Corp 20210316 0 7.81 7.89 7.64 7.7 33640 7.7 down down correct
MGEE.US MGE Energy Inc 20210316 0 71.99 72.71 71.51 72.4 86081 71.3281 up up correct
MGI.US MoneyGram International Inc 20210316 0 7.6 7.72 6.97 7.16 1552700 7.16 down down correct
MGIC.US Magic Software Enterprises Ltd 20210316 0 17.28 17.48 16.91 16.92 33617 16.5162 down up incorrect
MGLN.US Magellan Health Inc 20210316 0 93.69 94.13 93.45 93.76 184044 93.76 up up correct
MGNI.US Magnite Inc 20210316 0 45.17 46.66 43.27 45.3 4271553 45.3 up up correct
MGNX.US MacroGenics Inc 20210316 0 30.01 31.17 29.74 31.02 649279 31.02 up down incorrect
MGPI.US MGP Ingredients Inc 20210316 0 66.15 66.74 64.03 64.85 71631 64.5067 down down correct
MGRC.US McGrath RentCorp 20210316 0 82.51 82.53 81.53 82.2 66433 80.842 down down correct
MGTA.US Magenta Therapeutics Inc 20210316 0 12.9 13.03 12.34 12.76 135200 12.76 down down correct
MGTX.US MeiraGTx Holdings plc 20210316 0 17.83 18.22 17.225 17.62 96900 17.62 down down correct
MGYR.US Magyar Bancorp Inc 20210316 0 13.35 13.35 13.35 13.35 211 10.8191
MHLD.US Maiden Holdings Ltd 20210316 0 3.25 3.31 3.14 3.17 327300 3.17 down down correct
MICT.US MICT Inc 20210316 0 2.1 2.29 2.04 2.21 9181000 2.21 up up correct
MIDD.US The Middleby Corporation 20210316 0 169.33 171.08 165.88 167.42 274065 167.42 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210316 0 1.08 1.15 0.97 1.11 133155 1.11 up down incorrect
MILE.US Metromile Inc 20210316 0 13.52 14 12.71 12.78 1135200 12.78 down down correct
MILEW.US Metromile Inc 20210316 0 4.58 4.74 4.09 4.2 80820 4.2 down down correct
MIME.US Mimecast Limited 20210316 0 44.92 45.21 43.95 44.31 460500 44.31 down down correct
MIND.US MIND Technology Inc 20210316 0 2.57 2.69 2.48 2.54 718500 2.54 down down correct
MINDP.US MIND Technology Inc 20210316 0 24.35 24.6927 24.35 24.5 4431 22.9069 up up correct
MINM.US Minim Inc. Common Stock 20210316 0 2.93 3.08 2.93 3 12600 3 up up correct
MIR.US WT 20210316 0 3.25 3.25 2.9 3.035 266037 3.035 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210316 0 20.12 20.27 19.49 19.83 99600 19.83 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210316 0 7.53 7.7 7.32 7.38 35000 7.38 down down correct
MITC.US MeaTech 3D Ltd 20210316 0 11.18 11.32 9.65 10.85 629700 10.85 down down correct
MITK.US Mitek Systems Inc 20210316 0 15.98 16.35 15.43 15.76 519100 15.76 down down correct
MITO.US Stealth BioTherapeutics Corp 20210316 0 1.83 1.9 1.79 1.81 260000 1.81 down up incorrect
MKD.US Molecular Data Inc 20210316 0 1.36 1.39 1.3 1.33 1361100 1.33 down up incorrect
MKSI.US MKS Instruments Inc 20210316 0 174.32 182.14 172.93 177.91 565661 177.4289 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210316 0 9.92 9.96 9.9 9.94 63775 9.94 up up correct
MKTX.US MarketAxess Holdings Inc 20210316 0 529.77 533.4 511.49 516.91 198446 514.592 down down correct
MKTY.US Mechanical Technology Incorporated 20210316 0 9.36 10 8.85 9.95 70500 9.95 up up correct
MLAB.US Mesa Laboratories Inc 20210316 0 267.8 272.71 265.61 265.61 26809 265.147 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210316 0 9.9 9.97 9.85 9.88 142300 9.88 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210316 0 10.41 10.41 10.4 10.4 1400 10.4 down up incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20210316 0 0.975 1.03 0.975 1 109060 1 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210316 0 21.99 21.99 21.15 21.43 1576848 21.43 down down correct
MLHR.US Herman Miller Inc 20210316 0 42.12 42.12 40.96 41.58 211463 41.2373 down up incorrect
MLKN.US MillerKnoll Inc 20210316 0 42.12 42.12 40.96 41.58 211463 41.053 down down correct
MLVF.US Malvern Bancorp Inc 20210316 0 19.05 19.28 19.05 19.08 3900 19.08 up up correct
MMAT.US Meta Materials Inc 20210316 0 4.94 4.94 4.42 4.56 8474800 4.56 down up incorrect
MMLP.US Martin Midstream Partners L.P 20210316 0 2.67 2.87 2.64 2.71 302627 2.6951 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210316 0 2.38 2.45 2.38 2.42 58300 2.42 up down incorrect
MMSI.US Merit Medical Systems Inc 20210316 0 59.39 60.79 59.14 60.66 254201 60.66 up down incorrect
MMYT.US MakeMyTrip Limited 20210316 0 38.07 39.015 37.5 37.97 769190 37.97 down down correct
MNDO.US MIND C.T.I. Ltd 20210316 0 3.3 3.33 3.115 3.16 352111 2.9 down down correct
MNDT.US Mandiant Inc. 20210316 0 21.27 21.55 20.46 20.76 4940553 20.76 down down correct
MNKD.US MannKind Corporation 20210316 0 4.05 4.07 3.7 3.87 4777300 3.87 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210316 0 3 3 2.81 2.8836 1231731 2.8836 down down correct
MNOV.US MediciNova Inc 20210316 0 6.35 6.35 5.92 5.99 942700 5.99 down up incorrect
MNPR.US Monopar Therapeutics Inc 20210316 0 8.11 8.11 7.35 7.41 27900 7.41 down down correct
MNRO.US Monro Inc 20210316 0 69.5 70.19 66.33 67.38 306455 66.4968 down down correct
MNSB.US MainStreet Bancshares Inc 20210316 0 20.05 20.25 19.73 20.12 37600 20.12 up up correct
MNSBP.US MainStreet Bancshares Inc 20210316 0 26.11 26.11 26.11 26.11 0 24.788
MNST.US Monster Beverage Corporation 20210316 0 90.05 90.6 89.24 89.39 2207806 89.39 down down correct
MNTK.US Montauk Renewables Inc 20210316 0 12.23 12.44 11.51 12.2 29200 12.2 down up incorrect
MNTS.US Momentus Inc 20210316 0 16.2 16.4499 14.62 15.04 674682 15.04 down down correct
MNTSW.US Momentus Inc 20210316 0 6 6 5.2016 5.35 161215 5.35 down down correct
MNTV.US Momentive Global Inc 20210316 0 19.01 19.33 18.53 18.69 811030 18.69 down down correct
MNTX.US Manitex International Inc 20210316 0 8.41 8.63 7.68 8.48 49000 8.48 up down incorrect
MODV.US ModivCare Inc 20210316 0 145.5 147.64 142.91 143.96 63200 143.96 down down correct
MOFG.US MidWestOne Financial Group Inc 20210316 0 32.35 32.45 31.43 32.16 43305 31.4618 down down correct
MOGO.US Mogo Inc 20210316 0 10.65 11.04 9.68 10.02 3489400 10.02 down up incorrect
MOHO.US ECMOHO Limited 20210316 0 2.495 2.52 2.4 2.5 60700 2.5 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210316 0 23.95 23.95 23.15 23.4 44012 23.4 down down correct
MOMO.US Momo Inc 20210316 0 17.18 17.34 16.59 16.82 3134648 16.1387 down down correct
MONCU.US Monument Circle Acquisition Corp 20210316 0 10.03 10.08 9.98 9.98 178200 9.98 down down correct
MONCW.US Monument Circle Acquisition Corporation 20210316 0 0.95 0.95 0.95 0.95 1048 0.95
MOR.US MorphoSys AG 20210316 0 22.46 22.87 22.32 22.76 527500 22.76 up up correct
MORF.US Morphic Holding Inc 20210316 0 68.38 68.38 61.84 64.51 321300 64.51 down down correct
MORN.US Morningstar Inc 20210316 0 249.15 249.74 241.37 241.38 98940 240.4825 down down correct
MOSY.US MoSys Inc 20210316 0 4.4 4.78 4.25 4.56 959948 4.56 up up correct
MOTN.US Motion Acquisition Corp 20210316 0 9.88 9.955 9.88 9.94 7200 9.94 up down incorrect
MOTNU.US Motion Acquisition Corp 20210316 0 10.97 10.97 10.3831 10.4 1696 10.4 down down correct
MOTNW.US Motion Acquisition Corp 20210316 0 1.11 1.24 1.1 1.2 46740 1.2 up up correct
MOTS.US Motus GI Holdings Inc 20210316 0 1.688 1.7 1.44 1.485 2712200 1.485 down down correct
MOXC.US Moxian Inc 20210316 0 2.31 2.46 2.3 2.3 169600 2.3 down down correct
MPAA.US Motorcar Parts of America Inc 20210316 0 23.86 24.1 23.27 23.63 57000 23.63 down up incorrect
MPB.US Mid Penn Bancorp Inc 20210316 0 28 28.99 27.12 27.49 9642 26.9112 down down correct
MPWR.US Monolithic Power Systems Inc 20210316 0 347.444 351.91 340.366 342.65 262422 340.6696 down down correct
MRAM.US Everspin Technologies Inc 20210316 0 6.77 6.8 6.14 6.42 241600 6.42 down down correct
MRBK.US Meridian Corporation 20210316 0 26.4 26.4 25.685 26.26 65152 25.8486 down down correct
MRCC.US Monroe Capital Corporation 20210316 0 9.3071 9.77 9.3071 9.63 176874 9.0033 up down incorrect
MRCY.US Mercury Systems Inc 20210316 0 69.17 70.45 68.65 69.1 321871 69.1 down up incorrect
MREO.US Mereo BioPharma Group plc 20210316 0 4.13 4.13 3.82 3.97 1851200 3.97 down down correct
MRIN.US Marin Software Incorporated 20210316 0 2.01 2.01 1.92 1.92 278900 1.92 down up incorrect
MRKR.US Marker Therapeutics Inc 20210316 0 1.91 1.92 1.81 1.86 2164700 1.86 down down correct
MRLN.US Marlin Business Services Corp 20210316 0 15.77 16 14.73 14.86 30096 14.5878 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210316 0 10.42 10.42 10 10.03 2500 10.03 down down correct
MRNA.US Moderna Inc 20210316 0 148.5 157.75 145.84 156.02 16991621 156.02 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210316 0 15.8 15.95 15.37 15.62 287581 15.62 down up incorrect
MRSN.US Mersana Therapeutics Inc 20210316 0 18.16 18.36 17.08 17.67 460500 17.67 down down correct
MRTN.US Marten Transport Ltd 20210316 0 16.78 16.98 16.58 16.665 169861 16.0575 down down correct
MRTX.US Mirati Therapeutics Inc 20210316 0 191.2 191.2 185.77 189.51 252100 189.51 down down correct
MRUS.US Merus N.V 20210316 0 23.4 24.307 22.6 23.34 550200 23.34 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210316 0 38.32 39.5 37.17 37.5 1157500 37.5 down down correct
MRVL.US Marvell Technology Inc 20210316 0 48.73 49.19 47.58 47.96 9320722 47.8071 down down correct
MSBI.US Midland States Bancorp Inc 20210316 0 28.21 28.25 26.29 28.1 111984 27.2125 down down correct
MSEX.US Middlesex Water Company 20210316 0 78.05 78.44 77.25 78.03 103540 77.3369 down down correct
MSFDX.US Mlt Strgy Grwt A 20210316 0 11.95 11.95 11.95 11.95 0 11.3658
MSFIX.US The Multi 20210316 0 12.2 12.2 12.2 12.2 0 11.6031
MSFT.US Microsoft Corporation 20210316 0 236.28 240.055 235.94 237.71 28092199 236.2769 up up correct
MSFYX.US The Multi 20210316 0 11.58 11.58 11.58 11.58 0 11.014
MSGM.US Motorsport Games Inc 20210316 0 24.2 24.375 22.21 23.02 26200 23.02 down down correct
MSTR.US MicroStrategy Incorporated 20210316 0 758.79 770 701.4328 724.29 415118 724.29 down down correct
MTAC.US MedTech Acquisition Corporation 20210316 0 9.9 9.9 9.76 9.87 183400 9.87 down down correct
MTACU.US MedTech Acquisition Corporation 20210316 0 10.21 10.21 10.12 10.16 194100 10.16 down down correct
MTACW.US MedTech Acquisition Corporation 20210316 0 1.27 1.35 1.14 1.18 84200 1.18 down up incorrect
MTBC.US CareCloud Inc 20210316 0 9.97 10 9.58 9.69 133700 9.69 down down correct
MTBCP.US CareCloud Inc 20210316 0 27.74 27.75 27.7 27.75 9792 25.6354 up up correct
MTC.US Mmtec Inc 20210316 0 2.86 2.88 2.56 2.68 594100 2.68 down down correct
MTCH.US Match Group Inc 20210316 0 155.72 157.46 152.14 154.19 1486261 154.19 down up incorrect
MTCR.US Metacrine Inc 20210316 0 8.15 8.57 8.06 8.23 38700 8.23 up up correct
MTEM.US Molecular Templates Inc 20210316 0 11.88 12.1 11.67 12 220200 12 up down incorrect
MTEX.US Mannatech Incorporated 20210316 0 17.73 17.73 17.61 17.61 833 16.6313 down down correct
MTLS.US Materialise NV 20210316 0 46.05 46.46 38.7 39.85 817581 39.85 down down correct
MTP.US Midatech Pharma plc 20210316 0 2.48 2.48 2.237 2.3 191200 2.3 down down correct
MTRX.US Matrix Service Company 20210316 0 15.34 15.34 14.29 14.33 186871 14.33 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210316 0 67.52 67.7 65.32 66.16 427620 66.16 down up incorrect
MTTR.US Matterport Inc 20210316 0 16.37 16.75 15.03 15.22 1617600 15.22 down down correct
MTTRW.US Matterport Inc 20210316 0 5.79 5.95 4.937 5.18 98784 5.18 down down correct
MU.US Micron Technology Inc 20210316 0 90.75 94.68 90.11 91.43 28539023 91.2051 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210316 0 9.84 9.92 9.84 9.89 13200 9.89 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210316 0 10.31 10.31 10.31 10.31 300 10.31
MUDSW.US Mudrick Capital Acquisition Corporation II 20210316 0 0.86 0.91 0.85 0.85 13100 0.85 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210316 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210316 0 12.47 13.2 11.95 12.47 396100 12.47
MVBF.US MVB Financial Corp 20210316 0 35.01 35.97 34.58 35 48234 34.6507 down up incorrect
MVIS.US MicroVision Inc 20210316 0 17.7 18.15 16.37 16.83 7967700 16.83 down down correct
MVST.US Microvast Holdings Inc 20210316 0 15.41 15.75 14.25 15.23 1786700 15.23 down down correct
MYFW.US First Western Financial Inc 20210316 0 23.4 23.4 22.96 23.38 18300 23.38 down down correct
MYGN.US Myriad Genetics Inc 20210316 0 31.18 32.54 30.86 31.6 1168208 31.6 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210316 0 3.55 3.7 3.44 3.67 261121 7.34 up down incorrect
MYPS.US Playstudios Inc 20210316 0 10.35 10.35 10.1 10.26 103400 10.26 down down correct
MYPSW.US MYPSW 20210316 0 2.03 2.03 1.88 1.88 29600 1.88 down down correct
MYRG.US MYR Group Inc 20210316 0 73.61 74.3 72.1 73.08 125221 73.08 down down correct
MYSZ.US My Size Inc 20210316 0 1.41 1.42 1.31 1.31 205900 1.31 down down correct
NAACU.US North Atlantic Acquisition Corporation 20210316 0 10.03 10.03 9.96 9.96 591400 9.96 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210316 0 0.8 0.8 0.799 0.8 1600 0.8
NAII.US Natural Alternatives International Inc 20210316 0 16.49 16.71 16.32 16.44 7000 16.44 down down correct
NAKD.US Naked Brand Group Limited 20210316 0 0.9857 0.995 0.9003 0.94 6122698 14.1 down down correct
NAOV.US NanoVibronix Inc 20210316 0 1.17 1.2 1.07 1.13 907400 1.13 down down correct
NARI.US Inari Medical Inc 20210316 0 114.67 116 107.15 110.85 935900 110.85 down down correct
NATH.US Nathan's Famous Inc 20210316 0 68.43 68.94 68.235 68.64 9340 67.5826 up up correct
NATI.US National Instruments Corporation 20210316 0 43.2 43.78 42.94 43.19 285936 42.3674 down down correct
NATR.US Nature's Sunshine Products Inc 20210316 0 18.98 19.96 18.62 19.88 96467 18.8276 up up correct
NAUT.US Nautilus Biotechnology Inc 20210316 0 14.75 15 13.33 13.78 203496 13.78 down up incorrect
NAVI.US Navient Corporation 20210316 0 13.115 13.29 12.99 13.075 2418853 12.7683 down down correct
NBEV.US NewAge Inc 20210316 0 3.221 3.27 2.9 2.96 3497300 2.96 down down correct
NBIX.US Neurocrine Biosciences Inc 20210316 0 98.12 98.5 93.37 94.58 675576 94.58 down down correct
NBN.US Northeast Bank 20210316 0 29.01 29.01 27.69 28.22 14024 28.1936 down up incorrect
NBRV.US Nabriva Therapeutics plc 20210316 0 2.08 2.11 1.91 1.92 4392419 1.92 down down correct
NBSE.US NeuBase Therapeutics Inc 20210316 0 9.26 9.26 8.51 8.54 175162 8.54 down down correct
NBTB.US NBT Bancorp Inc 20210316 0 41.16 41.58 40.7 41.18 170097 40.2668 up up correct
NBTX.US Nanobiotix S.A 20210316 0 16.09 16.44 16.09 16.44 800 16.44 up up correct
NCBS.US Nicolet Bankshares Inc 20210316 0 83.45 84 82.25 83.04 14600 83.04 down down correct
NCMI.US National CineMedia Inc 20210316 0 5.97 6 5.46 5.52 815717 5.2286 down up incorrect
NCNA.US NuCana plc 20210316 0 5.58 5.77 5.56 5.7 185500 5.7 up up correct
NCNO.US nCino Inc 20210316 0 71.5 71.982 68.43 68.81 764000 68.81 down down correct
NCSM.US NCS Multistage Holdings Inc 20210316 0 30.06 30.4 28.95 30.4 2600 30.4 up up correct
NCTY.US The9 Limited 20210316 0 58.59 62.5 55.03 57.49 1922500 57.49 down down correct
NDACU.US NightDragon Acquisition Corp 20210316 0 10.21 10.21 10.07 10.11 95800 10.11 down down correct
NDAQ.US Nasdaq Inc 20210316 0 146.06 147.08 144.48 145.47 899827 144.2185 down down correct
NDLS.US Noodles & Company 20210316 0 12.04 12.13 11.51 11.68 214643 11.68 down down correct
NDRA.US ENDRA Life Sciences Inc 20210316 0 2.82 2.89 2.561 2.7 2657600 2.7 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210316 0 0.73 0.75 0.66 0.7301 37361 0.7301 up up correct
NDSN.US Nordson Corporation 20210316 0 207 207 202.6 206.15 247094 204.8745 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210316 0 16.34 16.34 16.28 16.334 3510 12.0367 down up incorrect
NEE.US PQ 20210316 0 49.91 50.06 49.6 49.82 185376 48.3396 down down correct
NEGG.US Newegg Commerce Inc 20210316 0 9.52 9.68 8.85 9.09 389000 9.09 down up incorrect
NEO.US NeoGenomics Inc 20210316 0 50.35 51.355 49.4 50.2 635305 50.2 down down correct
NEOG.US Neogen Corporation 20210316 0 84.51 84.67 83.145 84.025 112528 42.0125 down down correct
NEON.US Neonode Inc 20210316 0 8.39 8.72 7.96 8.08 167600 8.08 down up incorrect
NEPH.US Nephros Inc 20210316 0 7.48 7.48 7.19 7.21 19500 7.21 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210316 0 1.71 1.72 1.6 1.64 3474600 1.64 down down correct
NERV.US Minerva Neurosciences Inc 20210316 0 3.34 3.34 3.11 3.18 291500 3.18 down down correct
NESR.US National Energy Services Reunited Corp 20210316 0 12.44 12.44 11.91 12.09 230300 12.09 down down correct
NESRW.US NESRW 20210316 0 2.25 2.33 1.93 2.28 10569 2.28 up up correct
NETE.US Net Element Inc 20210316 0 12.47 13.2 11.95 12.47 392500 12.47
NEWT.US Newtek Business Services Corp 20210316 0 27.76 28.1499 26.85 27.8 202661 25.0451 up up correct
NEXI.US NexImmune Inc 20210316 0 22.36 23.71 21.5 21.74 61300 21.74 down down correct
NEXT.US NextDecade Corporation 20210316 0 1.81 1.81 1.67 1.7 449700 1.7 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210316 0 15.75 15.97 15.4 15.86 232868 15.5029 up up correct
NFE.US New Fortress Energy Inc 20210316 0 45.76 57 44.74 54.11 2795136 53.4783 up down incorrect
NFLX.US Netflix Inc 20210316 0 524.47 533.42 523.21 524.03 3238888 524.03 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210316 0 30.62 31.99 30.013 31.76 279300 31.76 up up correct
NGMS.US NeoGames S.A 20210316 0 37.87 39.98 37.22 39.01 294600 39.01 up up correct
NH.US NantHealth Inc 20210316 0 3.76 3.77 3.55 3.65 147400 3.65 down down correct
NHTC.US Natural Health Trends Corp 20210316 0 6.7141 6.7141 6.52 6.59 19626 6.0991 down down correct
NICE.US NICE Ltd 20210316 0 232.43 234.36 228.74 230.39 404700 230.39 down down correct
NICHX.US NICHX 20210316 0 27.06 27.06 27.06 27.06 0 26.2559
NICK.US Nicholas Financial Inc 20210316 0 10.71 10.71 10.63 10.66 10400 10.66 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210316 0 17.31 17.46 16.57 16.6 101800 16.6 down down correct
NIU.US Niu Technologies 20210316 0 42.32 43.92 40.6 41.04 968000 41.04 down down correct
NK.US NantKwest Inc 20210316 0 42.22 42.62 41.94 41.96 60190 41.96 down down correct
NKLA.US Nikola Corporation 20210316 0 16.36 16.39 15.6 15.85 14309700 15.85 down down correct
NKSH.US National Bankshares Inc 20210316 0 36.67 37 36.31 36.44 28881 35.0498 down down correct
NKTR.US Nektar Therapeutics 20210316 0 22.73 22.89 21.63 22.01 822500 22.01 down down correct
NKTX.US Nkarta Inc 20210316 0 48.92 49.89 46.54 47.86 370800 47.86 down down correct
NLOK.US NortonLifeLock Inc 20210316 0 21.67 21.72 21.195 21.28 3290454 20.9776 down down correct
NLSP.US NLS Pharmaceutics AG 20210316 0 4.6 4.6982 4.34 4.38 1691055 4.38 down down correct
NLSPW.US NLS Pharmaceutics AG 20210316 0 1.49 1.49 1.1 1.3299 22400 1.3299 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210316 0 11.91 12.025 11.21 11.53 123500 11.53 down down correct
NMFC.US New Mountain Finance Corporation 20210316 0 13 13.13 12.65 12.82 626371 11.9868 down down correct
NMIH.US NMI Holdings Inc 20210316 0 24.65 24.86 24.15 24.58 766971 24.58 down up incorrect
NMMC.US North Mountain Merger Corp 20210316 0 10.155 10.2 10.04 10.09 36000 10.09 down down correct
NMMCU.US North Mountain Merger Corp 20210316 0 10.65 10.7 10.6 10.7 25500 10.7 up down incorrect
NMMCW.US North Mountain Merger Corp 20210316 0 1.21 1.34 1.21 1.34 25144 1.34 up up correct
NMRD.US Nemaura Medical Inc 20210316 0 8.12 8.42 7.8 7.86 97200 7.86 down down correct
NMRK.US Newmark Group Inc 20210316 0 11.1 11.29 11.06 11.09 949798 11.0661 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20210316 0 2.84 3.15 2.84 3.05 100000 3.05 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20210316 0 1.73 1.76 1.65 1.72 2835600 1.72 down down correct
NNBR.US NN Inc 20210316 0 8.17 8.58 7.81 7.88 596584 7.88 down down correct
NNDM.US Nano Dimension Ltd 20210316 0 11.44 11.57 10.01 10.29 25417200 10.29 down down correct
NNOX.US Nano 20210316 0 51.04 52.6 45.6 47.4 2325300 47.4 down down correct
NOAC.US Natural Order Acquisition Corp 20210316 0 10.21 10.3 10.15 10.15 61000 10.15 down down correct
NOACU.US Natural Order Acquisition Corp 20210316 0 11.64 11.64 11.19 11.21 31000 11.21 down down correct
NOACW.US Natural Order Acquisition Corp 20210316 0 1.22 1.28 1.18 1.21 49500 1.21 down down correct
NODK.US NI Holdings Inc 20210316 0 18.75 19.92 18.75 19.91 35300 19.91 up up correct
NOTV.US Inotiv Inc 20210316 0 16.12 16.3503 12.81 14.04 614056 14.04 down down correct
NOVN.US Novan Inc 20210316 0 1.79 1.8 1.56 1.59 595385 15.9 down down correct
NOVT.US Novanta Inc 20210316 0 128.45 128.5 125.525 127.56 100622 127.56 down up incorrect
NPA.US New Providence Acquisition Corp 20210316 0 13.49 13.5 12.54 12.94 1019300 12.94 down down correct
NRACU.US Noble Rock Acquisition Corporation 20210316 0 10.05 10.05 9.95 9.97 642500 9.97 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210316 0 4.7 4.716 4.486 4.54 63500 4.54 down down correct
NRC.US National Research Corporation 20210316 0 51.1 51.36 49.32 49.49 23149 48.9636 down down correct
NRIM.US Northrim BanCorp Inc 20210316 0 46.58 46.58 45.136 45.55 23123 44.3739 down down correct
NRIX.US Nurix Therapeutics Inc 20210316 0 44.07 47.84 43.59 45.36 677000 45.36 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210316 0 16.81 16.81 16.81 16.81 0 15.8512
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210316 0 16.99 16.99 16.99 16.99 0 16.1237
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210316 0 16.98 16.98 16.98 16.98 0 15.9927
NRXP.US NRx Pharmaceuticals Inc 20210316 0 30 33 28.94 31.52 36400 31.52 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210316 0 6.78 7.55 6.02 7.19 136230 7.19 up up correct
NSEC.US The National Security Group Inc 20210316 0 11.667 11.667 11.667 11.667 314 11.4785
NSIT.US Insight Enterprises Inc 20210316 0 96.76 99.07 95.855 98.25 244063 98.25 up down incorrect
NSPR.US InspireMD Inc 20210316 0 13.05 13.35 11.85 11.85 649527 11.85 down down correct
NSSC.US Napco Security Technologies Inc 20210316 0 33.88 34.27 33.42 34.13 43800 34.13 up up correct
NSTG.US NanoString Technologies Inc 20210316 0 68.52 69.2 62.86 65.74 753567 65.74 down down correct
NSYS.US Nortech Systems Incorporated 20210316 0 8.42 8.42 8 8.27 4900 8.27 down down correct
NTAP.US NetApp Inc 20210316 0 68.68 69.64 67.995 69.1 1458710 67.8554 up up correct
NTCT.US NetScout Systems Inc 20210316 0 29.64 29.97 29.32 29.88 224721 29.88 up up correct
NTES.US NetEase Inc 20210316 0 107.9 109.87 107.43 108.3 1658717 107.5128 up up correct
NTGR.US NETGEAR Inc 20210316 0 43.68 43.88 42.67 43.49 165125 43.49 down down correct
NTIC.US Northern Technologies International Corporation 20210316 0 15.79 15.89 15.4 15.69 9912 15.5013 down up incorrect
NTLA.US Intellia Therapeutics Inc 20210316 0 68.64 69.92 62.15 65.55 1014800 65.55 down up incorrect
NTNX.US Nutanix Inc 20210316 0 27.96 28.245 26.975 27.27 1904400 27.27 down down correct
NTRA.US Natera Inc 20210316 0 110.23 111.19 102.45 104.19 543500 104.19 down down correct
NTRB.US Nutriband Inc. Common Stock 20210316 0 3 28.99 3 28.99 1013 28.99 up up correct
NTRS.US Northern Trust Corporation 20210316 0 103.99 105.45 103.58 104.3 1094600 102.4457 up up correct
NTRSO.US Northern Trust Corporation 20210316 0 26.66 26.9 26.512 26.72 20400 25.8653 up up correct
NTUS.US Natus Medical Incorporated 20210316 0 27.09 27.5 26.8101 27.41 150445 27.41 up up correct
NTWK.US NetSol Technologies Inc 20210316 0 4.7 4.7 4.53 4.55 10900 4.55 down down correct
NUAN.US Nuance Communications Inc 20210316 0 45.28 46.14 44.78 45.28 2685453 45.28
NURO.US NeuroMetrix Inc 20210316 0 3.86 3.86 3.46 3.58 66600 3.58 down down correct
NUVA.US NuVasive Inc 20210316 0 65.38 66.78 65.14 66.61 573297 66.61 up up correct
NUWE.US Nuwellis Inc 20210316 0 7.57 8 7.28 7.36 242090 7.36 down down correct
NUZE.US NuZee Inc 20210316 0 6.28 6.28 6 6.02 24100 6.02 down down correct
NVAX.US Novavax Inc 20210316 0 220.06 235 216 222.23 3770378 222.23 up up correct
NVCN.US Neovasc Inc 20210316 0 1.37 1.39 1.26 1.3 3200883 1.3 down down correct
NVCR.US NovoCure Limited 20210316 0 142.42 144.22 140.21 143.04 627900 143.04 up up correct
NVDA.US NVIDIA Corporation 20210316 0 534.26 540.5 524.67 531.65 6803240 132.8424 down down correct
NVEC.US NVE Corporation 20210316 0 75.8 75.99 73.44 73.77 15490 70.7811 down down correct
NVEE.US NV5 Global Inc 20210316 0 93.73 96.38 91.785 95.08 181421 95.08 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210316 0 66.166 72.187 66.166 67.67 4200 67.67 up up correct
NVFY.US Nova LifeStyle Inc 20210316 0 4.14 4.14 3.57 3.73 400943 3.73 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210316 0 1.17 1.17 1.06 1.1 2600000 1.1 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210316 0 85.94 88.25 85.69 86.67 194321 86.67 up up correct
NVNO.US enVVeno Medical Corp 20210316 0 7.25 7.59 7.03 7.06 392000 7.06 down down correct
NVNOW.US enVVeno Medical Corporation 20210316 0 0.38 0.38 0.35 0.35 5400 0.35 down down correct
NVOS.US Novo Integrated Sciences Inc 20210316 0 4.2 5.24 4.17 4.33 552687 4.33 up up correct
NVSAU.US New Vista Acquisition Corp 20210316 0 10.1 10.15 10.094 10.12 180700 10.12 up up correct
NWBI.US Northwest Bancshares Inc 20210316 0 15.03 15.08 14.775 15.045 811960 14.4057 up up correct
NWE.US NorthWestern Corporation 20210316 0 63.32 64.49 63.1618 64.35 221961 62.4073 up up correct
NWFL.US Norwood Financial Corp 20210316 0 27.61 27.61 26.29 26.44 15873 25.646 down up incorrect
NWL.US Newell Brands Inc 20210316 0 26.064 26.12 25.585 25.68 2812753 24.9831 down down correct
NWLI.US National Western Life Group Inc 20210316 0 236.75 237 232.3216 236.29 7378 235.9047 down down correct
NWPX.US Northwest Pipe Company 20210316 0 33.28 33.76 32.61 33.39 35500 33.39 up up correct
NWS.US News Corporation 20210316 0 24.81 25.43 24.81 25.22 513495 25.1023 up up correct
NWSA.US News Corporation 20210316 0 26.25 26.835 26.16 26.48 4250159 26.359 up up correct
NXGN.US NextGen Healthcare Inc 20210316 0 19.85 19.905 19.28 19.35 251016 19.35 down down correct
NXPI.US NXP Semiconductors N.V 20210316 0 201.1 206.21 200.64 202.78 6890131 201.1718 up up correct
NXST.US Nexstar Media Group Inc 20210316 0 158.32 160.15 156.87 158.6 666694 156.4587 up up correct
NXTC.US NextCure Inc 20210316 0 12.6 12.6 11.965 12.4 99700 12.4 down down correct
NXTD.US Nxt 20210316 0 1.71 1.71 1.56 1.62 3878646 16.2 down down correct
NXTP.US Nextplay Technologies Inc 20210316 0 3.86 3.96 3.32 3.45 1269400 3.45 down down correct
NYMT.US New York Mortgage Trust Inc 20210316 0 4.69 4.7 4.61 4.64 3355012 4.2257 down down correct
NYMTM.US New York Mortgage Trust Inc 20210316 0 24.645 24.99 24.6326 24.73 13308 22.8903 up up correct
NYMTN.US New York Mortgage Trust Inc 20210316 0 24.61 24.86 24.58 24.85 20117 22.9802 up up correct
NYMTP.US New York Mortgage Trust Inc 20210316 0 24.545 24.67 24.545 24.67 1548 23.2801 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210316 0 2.55 2.64 2.49 2.51 149700 2.51 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210316 0 22.7 22.8 22.3 22.465 3900 22.465 down down correct
OAS.US Oasis Petroleum Inc 20210316 0 58.99 61.1625 58.8 59.85 226239 56.9636 up down incorrect
OBAS.US Optibase Ltd 20210316 0 11 11 11 11 600 11
OBCI.US Ocean Bio 20210316 0 12.91 12.91 12.55 12.68 25333 12.5725 down down correct
OBLG.US Oblong Inc 20210316 0 4.34 4.34 3.91 3.99 277400 3.99 down down correct
OBNK.US Origin Bancorp Inc 20210316 0 42.51 42.585 41.36 41.94 60702 41.5618 down down correct
OBSV.US ObsEva SA 20210316 0 3.65 3.66 3.38 3.48 1601200 3.48 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210316 0 30.25 30.5 30.25 30.5 200 29.9699 up up correct
OCAX.US OCA Acquisition Corp 20210316 0 9.81 9.85 9.81 9.81 2300 9.81
OCAXU.US OCA Acquisition Corp 20210316 0 10.09 10.1 10.08 10.08 5400 10.08 down down correct
OCAXW.US OCA Acquisition Corp 20210316 0 0.55 0.5899 0.5464 0.5899 111397 0.5899 up up correct
OCC.US Optical Cable Corporation 20210316 0 3.9 3.95 3.58 3.69 37700 3.69 down down correct
OCCI.US OFS Credit Company Inc 20210316 0 16.75 17.4643 16.75 17.4 86458 14.9556 up up correct
OCCIP.US OFS Credit Company Inc 20210316 0 25.2 25.2 25.17 25.17 5283 23.9198 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210316 0 17.62 18.06 17.49 17.62 971200 17.62
OCFC.US OceanFirst Financial Corp 20210316 0 24.51 24.53 23.93 24.32 278639 23.7488 down down correct
OCFCP.US OceanFirst Financial Corp 20210316 0 27.4 27.4 27.4 27.4 100 26.1501
OCG.US Oriental Culture Holding LTD 20210316 0 6.77 7.25 5.81 5.99 12593900 5.99 down down correct
OCGN.US Ocugen Inc 20210316 0 9.86 10.15 8.84 9.13 20074300 9.13 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210316 0 6.36 6.36 6.21 6.27 732731 5.9041 down down correct
OCUL.US Ocular Therapeutix Inc 20210316 0 19.8 20.17 18.72 19.24 776003 19.24 down down correct
OCUP.US Ocuphire Pharma Inc 20210316 0 8 8 6.61 7.07 968405 7.07 down down correct
OCX.US OncoCyte Corporation 20210316 0 4.98 5.19 4.66 5.13 766500 5.13 up up correct
ODFL.US Old Dominion Freight Line Inc 20210316 0 234 234.28 228.36 228.98 412180 228.5253 down down correct
ODP.US The ODP Corporation 20210316 0 39.4 39.4 37.63 38.03 326848 38.03 down down correct
ODT.US Odonate Therapeutics Inc 20210316 0 19.01 19.73 18.2 18.43 125200 18.43 down down correct
OEG.US Orbital Energy Group Inc 20210316 0 6.36 6.39 5.28 5.71 3412200 5.71 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210316 0 10.09 10.09 10 10 35245 10 down down correct
OEPWW.US One Equity Partners Open Water I Corp 20210316 0 1.1 1.1 0.9995 0.9995 7214 0.9995 down up incorrect
OESX.US Orion Energy Systems Inc 20210316 0 8.63 8.65 7.98 8.05 193900 8.05 down down correct
OFED.US Oconee Federal Financial Corp 20210316 0 25.93 25.93 25.93 25.93 572 25.5917
OFIX.US Orthofix Medical Inc 20210316 0 46.77 47.5 46.15 46.19 90400 46.19 down up incorrect
OFLX.US Omega Flex Inc 20210316 0 156.6 157.88 155.48 157 5792 155.6906 up up correct
OFS.US OFS Capital Corporation 20210316 0 8.99 9.15 8.76 9.15 65739 8.3565 up down incorrect
OFSSG.US OFS Capital Corporation 20210316 0 25.4 25.4 25.4 25.4 0 24.2522
OFSSI.US OFSSI 20210316 0 25.47 27.22 25.18 25.568 6100 24.4648 up up correct
OGI.US OrganiGram Holdings Inc 20210316 0 4.43 4.54 3.93 4.09 20574900 4.09 down down correct
OHPAU.US Orion Acquisition Corp 20210316 0 10 10.04 9.93 9.975 283100 9.975 down down correct
OIIM.US O2Micro International Limited 20210316 0 8.53 8.73 8.21 8.45 340200 8.45 down up incorrect
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210316 0 7.7343 7.7343 7.64 7.64 200 7.5455 down down correct
OKTA.US Okta Inc 20210316 0 230.99 232.98 222.15 227 1913000 227 down up incorrect
OLB.US The OLB Group Inc 20210316 0 7.65 7.65 6.8 6.8 206068 6.8 down down correct
OLED.US Universal Display Corporation 20210316 0 231.9 233.29 227.28 228.43 295735 227.6995 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210316 0 94.81 94.81 89.84 90.66 585400 90.66 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210316 0 44.04 49.84 44.04 49.64 145200 49.64 up down incorrect
OM.US Outset Medical Inc 20210316 0 50 50.25 48.27 49.66 624000 49.66 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210316 0 52.99 56.54 52.01 55.43 351169 53.33 up up correct
OMCL.US Omnicell Inc 20210316 0 139.31 143.75 139.31 140.88 775117 140.88 up up correct
OMEG.US Omega Alpha SPAC 20210316 0 10.11 10.19 10 10.08 73100 10.08 down down correct
OMER.US Omeros Corporation 20210316 0 19.94 19.94 18.96 19.39 841149 19.39 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210316 0 7.2 7.2 6.8 7.125 41800 7.125 down down correct
OMP.US Oasis Midstream Partners LP 20210316 0 20.3 20.3225 19.7 20.1 100731 18.7155 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210316 0 7.94 7.94 7.63 7.7 8400 7.7 down up incorrect
ON.US ON Semiconductor Corporation 20210316 0 39.55 41.65 39.31 40.66 11908930 40.66 up up correct
ONB.US Old National Bancorp 20210316 0 20.3 20.4 20.01 20.35 539906 19.8742 up up correct
ONCR.US Oncorus Inc 20210316 0 16.96 17.25 15.87 16.7 162200 16.7 down down correct
ONCS.US OncoSec Medical Incorporated 20210316 0 5.96 6.06 5.66 5.72 88500 5.72 down down correct
ONCT.US Oncternal Therapeutics Inc 20210316 0 8.65 8.9 8.04 8.35 1406200 8.35 down down correct
ONCY.US Oncolytics Biotech Inc 20210316 0 3.09 3.2 3.05 3.12 888100 3.12 up down incorrect
ONDS.US Ondas Holdings Inc 20210316 0 11.91 12.15 11.08 11.29 306427 11.29 down down correct
ONEM.US 1Life Healthcare Inc 20210316 0 44.88 45.02 41.87 42.49 604400 42.49 down down correct
ONEW.US OneWater Marine Inc 20210316 0 44.33 44.5 42.75 42.86 61900 41.0554 down down correct
ONTX.US Onconova Therapeutics Inc 20210316 0 1.11 1.12 1.04 1.07 1121978 16.05 down down correct
ONVO.US Organovo Holdings Inc 20210316 0 11.58 11.69 10.81 10.99 206400 10.99 down up incorrect
OPBK.US OP Bancorp 20210316 0 10.4457 11.08 10.4457 10.96 36047 10.7055 up up correct
OPCH.US Option Care Health Inc 20210316 0 19.93 20.16 19.36 19.95 4499300 19.95 up down incorrect
OPEN.US Opendoor Technologies Inc 20210316 0 28.65 30.04 26.44 27.38 12284600 27.38 down up incorrect
OPGN.US OpGen Inc 20210316 0 3.01 3.18 2.84 2.89 4836000 2.89 down down correct
OPHC.US OptimumBank Holdings Inc 20210316 0 3.91 4.05 3.84 3.9 66600 3.9 down down correct
OPI.US Office Properties Income Trust 20210316 0 29.43 29.43 28.65 28.73 141559 27.64 down down correct
OPINL.US Office Properties Income Trust 20210316 0 25.971 26.34 25.971 26.34 8700 25.2003 up up correct
OPK.US OPKO Health Inc 20210316 0 4.7 4.75 4.52 4.64 4957100 4.64 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210316 0 11.56 11.57 11.12 11.41 21000 11.41 down down correct
OPOF.US Old Point Financial Corporation 20210316 0 22.03 22.03 22.03 22.03 379 21.6659
OPRA.US Opera Limited 20210316 0 12.03 12.9 11.93 12.55 251600 12.55 up up correct
OPRT.US Oportun Financial Corporation 20210316 0 22.46 22.88 21.637 22.31 90300 22.31 down down correct
OPRX.US OptimizeRx Corporation 20210316 0 47.9 56.9621 47.9 52.54 871057 52.54 up up correct
OPT.US Opthea Limited 20210316 0 10.49 10.49 10.12 10.12 7744 10.12 down down correct
OPTN.US OptiNose Inc 20210316 0 4 4.03 3.82 3.92 634300 3.92 down down correct
ORGN.US Origin Materials Inc 20210316 0 10.6 10.62 10.39 10.45 1713562 10.45 down down correct
ORGO.US Organogenesis Holdings Inc 20210316 0 17.47 17.93 16.18 17.06 684200 17.06 down down correct
ORGS.US Orgenesis Inc 20210316 0 7.84 8.06 7.52 7.99 122100 7.99 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210316 0 28.52 29.34 27.1 28.19 139200 28.19 down down correct
ORLY.US O'Reilly Automotive Inc 20210316 0 484.2 485.06 480.39 483.92 347460 483.92 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210316 0 9.39 9.85 9.12 9.64 365064 9.64 up down incorrect
ORRF.US Orrstown Financial Services Inc 20210316 0 22.9 22.9 22.01 22.12 24738 21.6022 down down correct
ORTX.US Orchard Therapeutics plc 20210316 0 8.05 8.15 7.82 8.04 889600 8.04 down down correct
OSAT.US Orbsat Corp Common Stock 20210316 0 2.75 2.75 2.75 2.75 170 13.75
OSBC.US Old Second Bancorp Inc 20210316 0 13.65 13.66 12.95 13.16 106680 13.006 down down correct
OSIS.US OSI Systems Inc 20210316 0 99.19 100.5 98.25 99.62 113300 99.62 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20210316 0 3.64 3.66 3.48 3.54 333800 3.54 down down correct
OSPN.US OneSpan Inc 20210316 0 25.43 26.0684 25 25.32 146858 25.32 down down correct
OSS.US One Stop Systems Inc 20210316 0 8.17 8.32 7.72 7.98 276000 7.98 down down correct
OSTK.US Overstock.com Inc 20210316 0 76.66 77.63 72.84 74.78 1621347 74.78 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210316 0 9.731 9.731 9.67 9.67 8300 9.67 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210316 0 9.99 10 9.933 9.97 281800 9.97 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210316 0 0.65 0.65 0.65 0.65 0 0.65
OSUR.US OraSure Technologies Inc 20210316 0 11.42 11.54 11.06 11.26 1004836 11.26 down down correct
OSW.US OneSpaWorld Holdings Limited 20210316 0 11.28 11.49 10.82 11.13 573000 11.13 down down correct
OTEL.US Otelco Inc 20210316 0 11.58 11.58 11.52 11.52 5300 11.52 down down correct
OTEX.US Open Text Corporation 20210316 0 48.93 49.52 48.71 49.49 798246 48.8506 up down incorrect
OTIC.US Otonomy Inc 20210316 0 2.76 2.95 2.75 2.91 530500 2.91 up up correct
OTLK.US Outlook Therapeutics Inc 20210316 0 2.35 2.38 2.21 2.29 1188500 2.29 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210316 0 0.9902 1.1 0.9901 1.1 4455 1.1 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210316 0 10.48 10.48 10.25 10.3 147300 10.3 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210316 0 1.9379 1.99 1.81 1.89 68430 1.89 down down correct
OTRA.US OTR Acquisition Corp 20210316 0 10.06 10.067 10.06 10.067 30700 10.067 up down incorrect
OTRAU.US OTR Acquisition Corp 20210316 0 10.5 10.5 10.5 10.5 1500 10.5
OTRAW.US OTR Acquisition Corp 20210316 0 0.8 0.8 0.77 0.79 83112 0.79 down up incorrect
OTRK.US Ontrak Inc 20210316 0 37.05 38 33.75 35.9 2315596 35.9 down down correct
OTRKP.US Ontrak Inc 20210316 0 24.12 24.2 24.07 24.1 13100 22.0975 down down correct
OTTR.US Otter Tail Corporation 20210316 0 45.46 45.95 45.08 45.95 102607 44.9751 up up correct
OVBC.US Ohio Valley Banc Corp 20210316 0 28.86 28.86 27.73 27.82 8196 27.1256 down up incorrect
OVID.US Ovid Therapeutics Inc 20210316 0 4.05 4.3 4.04 4.28 2730500 4.28 up up correct
OVLY.US Oak Valley Bancorp 20210316 0 20.13 20.13 18.715 19.09 13499 18.932 down down correct
OWSCX.US OWSCX 20210316 0 21.05 21.05 21.05 21.05 0 20.4594
OXBR.US Oxbridge Re Holdings Limited 20210316 0 3 3 2.81 2.84 472776 2.84 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210316 0 0.24 0.24 0.21 0.2225 55838 0.2225 down down correct
OXLC.US Oxford Lane Capital Corp 20210316 0 6.5143 6.52 6.36 6.41 1059576 5.8971 down down correct
OXLCM.US Oxford Lane Capital Corp 20210316 0 25.12 25.12 25.0313 25.05 16600 23.8268 down down correct
OXLCP.US Oxford Lane Capital Corp 20210316 0 24.29 24.4 24.25 24.25 16700 23.147 down down correct
OXSQ.US Oxford Square Capital Corp 20210316 0 4.34 4.34 4.195 4.23 168741 3.9496 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210316 0 25.25 25.25 25.14 25.25 7705 24.0594
OXSQZ.US Oxford Square Capital Corp. 20210316 0 25.7 25.7 25.7 25.7 200 24.5457
OYST.US Oyster Point Pharma Inc 20210316 0 21.14 21.28 19.745 20.79 41700 20.79 down down correct
OZK.US Bank OZK 20210316 0 45.09 45.09 44.1 44.28 837238 43.3668 down down correct
OZON.US Ozon Holdings PLC 20210316 0 57.88 58.63 55.72 57.01 705300 57.01 down down correct
PAA.US Plains All American Pipeline L.P 20210316 0 9.74 9.78 9.45 9.5 5593447 8.9971 down up incorrect
PAAS.US Pan American Silver Corp 20210316 0 33.57 33.69 33.0208 33.24 1791450 32.9129 down down correct
PACB.US Pacific Biosciences of California Inc 20210316 0 36.1 36.252 32.23 33.44 3103173 33.44 down down correct
PACW.US PacWest Bancorp 20210316 0 40.16 40.26 39.42 40.1 1540709 39.4343 down down correct
PACX.US Pioneer Merger Corp 20210316 0 9.81 9.81 9.7 9.78 342700 9.78 down up incorrect
PACXU.US Pioneer Merger Corp 20210316 0 10.09 10.091 10 10.09 311700 10.09
PACXW.US Pioneer Merger Corp 20210316 0 1.34 1.34 0.971 1.0331 114731 1.0331 down down correct
PAE.US PAE Incorporated 20210316 0 9.4 9.53 9.12 9.38 338200 9.38 down down correct
PAEWW.US PAE Incorporated 20210316 0 2.5 2.5 2.5 2.5 5 2.5
PAGP.US Plains GP Holdings L.P 20210316 0 9.79 9.8 9.56 9.62 1827997 9.1363 down down correct
PAHC.US Phibro Animal Health Corporation 20210316 0 24.85 24.97 24.44 24.81 85658 24.4467 down up incorrect
PAIC.US Petra Acquisition Inc 20210316 0 10.09 10.1 10.05 10.05 2700 10.05 down up incorrect
PAICU.US Petra Acquisition Inc 20210316 0 11 11 11 11 100 11
PAICW.US Petra Acquisition Inc 20210316 0 0.88 0.88 0.73 0.79 177796 0.79 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210316 0 1.88 1.99 1.75 1.8 38100 1.8 down down correct
PANA.US Panacea Acquisition Corp. II 20210316 0 14.08 14.12 13.91 14.09 977073 14.09 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210316 0 3.65 3.7 3.3 3.42 501446 3.3376 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210316 0 348.39 350.72 337.35 340 580646 340 down down correct
PAQC.US Provident Acquisition Corp 20210316 0 9.783 9.9 9.783 9.85 57900 9.85 up up correct
PAQCU.US Provident Acquisition Corp 20210316 0 10.32 10.42 10.32 10.35 38100 10.35 up up correct
PAQCW.US Provident Acquisition Corp 20210316 0 1.14 1.15 1.05 1.05 90042 1.05 down down correct
PASG.US Passage Bio Inc 20210316 0 20.72 20.8 19.785 20.32 165600 20.32 down down correct
PATI.US Patriot Transportation Holding Inc 20210316 0 10.72 10.9899 10.7 10.97 5933 8.1715 up up correct
PATK.US Patrick Industries Inc 20210316 0 91.99 92.11 89.09 90.47 93147 89.8774 down down correct
PAVM.US PAVmed Inc 20210316 0 4.35 4.49 4.11 4.28 3055400 4.28 down up incorrect
PAVMW.US PAVmed Inc 20210316 0 1.36 1.4 1.35 1.4 2818 1.4 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210316 0 2.7 2.9 2.5985 2.605 16488 2.605 down up incorrect
PAX.US Patria Investments Limited 20210316 0 17.98 18.24 17.08 17.84 368400 17.0889 down down correct
PAYA.US Paya Holdings Inc 20210316 0 12.39 13.1 12.18 12.73 1246500 12.73 up up correct
PAYS.US PaySign Inc 20210316 0 4.76 4.76 4.55 4.57 185400 4.57 down down correct
PAYX.US Paychex Inc 20210316 0 97.88 98.515 97.34 98.04 2034588 96.312 up up correct
PBCT.US People's United Financial Inc 20210316 0 18.02 18.03 17.67 17.88 3138261 17.319 down down correct
PBCTP.US People's United Financial Inc 20210316 0 28.5 28.5 27.908 28.3 12191 27.2654 down down correct
PBFS.US Pioneer Bancorp Inc 20210316 0 12.8 12.8 12.55 12.67 15800 12.67 down down correct
PBHC.US Pathfinder Bancorp Inc 20210316 0 14.25 14.9399 14.2 14.93 3263 14.7338 up up correct
PBIP.US Prudential Bancorp Inc 20210316 0 14.9 14.9 14.22 14.86 17597 14.6438 down down correct
PBLA.US Panbela Therapeutics Inc 20210316 0 4.63 4.787 4.52 4.66 20500 4.66 up up correct
PBPB.US Potbelly Corporation 20210316 0 6.68 6.88 6.53 6.72 262875 6.72 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210316 0 3.72 4.1 3.66 3.75 706200 3.75 up up correct
PBYI.US Puma Biotechnology Inc 20210316 0 11.54 11.54 10.8 11.05 293500 11.05 down up incorrect
PCAR.US PACCAR Inc 20210316 0 99 99.41 95.42 95.69 1275548 92.999 down down correct
PCB.US PCB Bancorp 20210316 0 16.03 16.04 15.63 15.82 63939 15.5414 down down correct
PCH.US PotlatchDeltic Corporation 20210316 0 54.07 54.7 53.56 53.99 723225 49.2227 down down correct
PCOM.US Points International Ltd 20210316 0 15.85 16.1 15.67 16.09 17892 16.09 up up correct
PCRX.US Pacira BioSciences Inc 20210316 0 72.86 73 70.53 71.5 326351 71.5 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210316 0 11.65 12.358 11.39 11.85 37100 11.85 up up correct
PCSB.US PCSB Financial Corporation 20210316 0 16.85 17.32 16.57 17.04 34878 16.8737 up up correct
PCT.US PureCycle Technologies Inc 20210316 0 26.25 26.98 24.3 25.75 178397 25.75 down down correct
PCTI.US PCTEL Inc 20210316 0 7.92 7.94 7.72 7.83 73368 7.6342 down down correct
PCTTU.US PureCycle Technologies Inc 20210316 0 34 34 34 34 100 34
PCTTW.US PureCycle Technologies Inc 20210316 0 13.12 13.5 12.25 12.55 41650 12.55 down down correct
PCTY.US Paylocity Holding Corporation 20210316 0 191.61 192.485 186.68 188.09 174711 188.09 down up incorrect
PCVX.US Vaxcyte Inc 20210316 0 26.95 27.81 25.78 26.72 355600 26.72 down down correct
PCYG.US Park City Group Inc 20210316 0 6.44 6.59 6.15 6.42 26131 6.42 down down correct
PCYO.US Pure Cycle Corporation 20210316 0 13.65 13.81 13.55 13.64 35996 13.64 down down correct
PDCE.US PDC Energy Inc 20210316 0 39.15 39.3903 37.4 37.76 1291389 37.0708 down down correct
PDCO.US Patterson Companies Inc 20210316 0 32.07 32.42 31.585 32 461433 31.22 down up incorrect
PDD.US Pinduoduo Inc 20210316 0 166.8 169.45 158.7 160.89 10859100 160.89 down up incorrect
PDEX.US Pro 20210316 0 23.82 24.36 23.59 23.77 9300 23.77 down up incorrect
PDFS.US PDF Solutions Inc 20210316 0 18.4 18.61 17.915 18.2 221897 18.2 down down correct
PDLB.US PDL Community Bancorp 20210316 0 12.2 12.22 11.76 12.03 8000 12.03 down up incorrect
PDSB.US PDS Biotechnology Corporation 20210316 0 5.365 5.51 4.828 5.03 804600 5.03 down down correct
PDSKX.US PDSKX 20210316 0 26.6 26.6 26.6 26.6 0 25.9714
PDSRX.US PDSRX 20210316 0 26.53 26.53 26.53 26.53 0 25.9517
PDSYX.US PDSYX 20210316 0 26.69 26.69 26.69 26.69 0 26.0598
PEBK.US Peoples Bancorp of North Carolina Inc 20210316 0 27.18 27.18 26.06 26.48 4604 25.9955 down down correct
PEBO.US Peoples Bancorp Inc 20210316 0 35.22 35.22 34.15 34.64 56821 33.4794 down down correct
PEGA.US Pegasystems Inc 20210316 0 123 124.59 121.092 121.76 210095 121.6411 down down correct
PENN.US Penn National Gaming Inc 20210316 0 137.07 137.1262 123.13 124.5 8195977 124.5 down down correct
PEP.US PepsiCo Inc 20210316 0 133.08 134.58 132.75 134.01 5544740 131.2455 up up correct
PERI.US Perion Network Ltd 20210316 0 20.55 21.25 18.92 19.38 1574912 19.38 down down correct
PESI.US Perma 20210316 0 7.69 7.73 7.29 7.65 57300 7.65 down down correct
PETQ.US PetIQ Inc 20210316 0 36.79 37.19 35.31 36.77 205600 36.77 down down correct
PETS.US PetMed Express Inc 20210316 0 36.45 36.675 34.7 35.02 343297 33.97 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210316 0 10 10.9 10 10.9 600 10.9 up up correct
PETZ.US TDH Holdings Inc 20210316 0 3.44 3.47 3.03 3.13 570100 3.13 down down correct
PFALX.US PFALX 20210316 0 9.46 9.46 9.46 9.46 0 9.1226
PFBC.US Preferred Bank 20210316 0 64.26 65.26 63.06 64.75 47561 63.6312 up down incorrect
PFC.US Premier Financial Corp 20210316 0 33.42 33.695 32.7001 33.57 160835 32.701 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210316 0 10.07 10.07 9.91 10 229300 10 down down correct
PFFLX.US PFFLX 20210316 0 9.46 9.46 9.46 9.46 0 9.1343
PFG.US Principal Financial Group Inc 20210316 0 60.54 60.67 59.25 59.72 1348613 58.086 down down correct
PFHD.US Professional Holding Corp 20210316 0 18.03 18.03 17.68 17.68 5600 17.68 down down correct
PFIE.US Profire Energy Inc 20210316 0 1.44 1.5 1.37 1.45 610900 1.45 up down incorrect
PFIN.US P&F Industries Inc 20210316 0 6.4 6.48 6.4 6.47 2600 6.47 up up correct
PFIS.US Peoples Financial Services Corp 20210316 0 45.6 45.99 44.87 45.69 13406 44.5835 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210316 0 9.46 9.46 9.46 9.46 0 8.9169
PFLT.US PennantPark Floating Rate Capital Ltd 20210316 0 12.69 12.71 12.35 12.62 370568 11.727 down down correct
PFMT.US Performant Financial Corporation 20210316 0 1.79 1.85 1.66 1.75 658700 1.75 down up incorrect
PFSW.US PFSweb Inc 20210316 0 7.28 7.28 6.8 6.84 57400 6.84 down down correct
PFX.US Phenixfin Corporation 20210316 0 33.75 34 33.378 33.994 2672 33.994 up up correct
PFXNL.US PhenixFIN Corporation 20210316 0 25.05 25.31 25 25.31 28200 24.1934 up up correct
PGC.US Peapack 20210316 0 30.95 30.95 30 30.46 48181 30.325 down down correct
PGEN.US Precigen Inc 20210316 0 9.5 9.59 8.85 8.89 1180421 8.89 down up incorrect
PGNY.US Progyny Inc 20210316 0 48.32 48.58 47.14 48.02 417100 48.02 down up incorrect
PGRW.US Progress Acquisition Corp 20210316 0 9.95 9.95 9.85 9.85 312 9.85 down down correct
PGRWU.US Progress Acquisition Corp 20210316 0 9.95 9.97 9.94 9.94 47300 9.94 down down correct
PHAR.US Pharming Group NV 20210316 0 13.74 13.85 13.62 13.62 3300 13.62 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20210316 0 4.03 5.75 3.85 4.6 9214800 4.6 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210316 0 44.37 45.89 43.16 44 118700 44 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210316 0 4.56 4.69 4.37 4.51 26844 4.51 down down correct
PHIC.US Population Health Investment Co. Inc 20210316 0 9.98 10.02 9.92 9.94 22600 9.94 down up incorrect
PHICU.US Population Health Investment Co. Inc 20210316 0 10.41 10.43 10.41 10.43 300 10.43 up up correct
PHICW.US Population Health Investment Co. Inc 20210316 0 1.461 1.58 1.16 1.38 17644 1.38 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210316 0 3.19 3.229 3.047 3.12 298400 3.12 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210316 0 0.37 0.39 0.3204 0.3648 14910 0.3648 down down correct
PHUN.US Phunware Inc 20210316 0 2 2.15 1.92 2 7301600 2
PHUNW.US Phunware Inc 20210316 0 0.4901 0.5199 0.43 0.44 30595 0.44 down down correct
PHVS.US Pharvaris N.V 20210316 0 33.65 35.89 31.82 34.6 47800 34.6 up up correct
PI.US Impinj Inc 20210316 0 61.2 62.84 60.36 61.6 279900 61.6 up up correct
PIIVX.US PIIVX 20210316 0 40.35 40.35 40.35 40.35 0 40.35
PINC.US Premier Inc 20210316 0 34.14 34.24 33.42 33.96 529763 33.4149 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20210316 0 2.76 2.76 2.63 2.74 326900 2.74 down down correct
PIXY.US ShiftPixy Inc 20210316 0 3 3.03 2.79 2.86 277800 2.86 down down correct
PKBK.US Parke Bancorp Inc 20210316 0 21.2 21.2 20.4715 20.68 24651 20.2101 down down correct
PKOH.US Park 20210316 0 37.405 38.76 36.22 36.72 39880 36.2195 down down correct
PLAB.US Photronics Inc 20210316 0 12.28 12.43 12.07 12.19 450701 12.19 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210316 0 46.31 46.73 44.89 45.09 1005010 45.09 down down correct
PLBC.US Plumas Bancorp 20210316 0 29.41 29.52 28.44 29.19 16991 28.8048 down down correct
PLBY.US PLBY Group Inc 20210316 0 14.08 15.87 13.7 15.76 764400 15.76 up up correct
PLCE.US The Children's Place Inc 20210316 0 81.335 83.57 80.385 82.36 361642 82.36 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210316 0 1.12 1.19 1.07 1.14 1939500 1.14 up down incorrect
PLL.US Piedmont Lithium Inc 20210316 0 82.04 82.95 74.07 76.63 1131200 76.63 down down correct
PLMIU.US Plum Acquisition Corp. I 20210316 0 9.99 10 9.98 9.98 6934304 9.98 down up incorrect
PLMR.US Palomar Holdings Inc 20210316 0 76.45 78.055 70.3 70.56 374400 70.56 down down correct
PLPC.US Preformed Line Products Company 20210316 0 73.19 73.48 72.68 73.34 9379 72.4757 up up correct
PLRX.US Pliant Therapeutics Inc 20210316 0 38.66 39.5863 38.22 38.5 175395 38.5 down down correct
PLSE.US Pulse Biosciences Inc 20210316 0 30.97 31 25.85 26.3 234300 26.3 down down correct
PLTK.US Playtika Holding Corp 20210316 0 27.49 27.79 26.44 26.81 737700 26.81 down down correct
PLUG.US Plug Power Inc 20210316 0 44.86 45.15 41.95 42.68 22805000 42.68 down down correct
PLUS.US ePlus inc 20210316 0 106.15 107.64 103.89 104.74 60253 52.37 down down correct
PLXP.US PLx Pharma Inc 20210316 0 8.6 9.2 8.34 9.18 475119 9.18 up up correct
PLXS.US Plexus Corp 20210316 0 92.44 92.7 91.18 91.53 93456 91.53 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210316 0 8 8.02 7.85 7.87 2060800 7.87 down up incorrect
PMAAX.US PMAAX 20210316 0 11.55 11.55 11.55 11.55 0 11.407
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210316 0 0.0223 0.0223 0.019 0.0195 2631 29.1765 down down correct
PMD.US Psychemedics Corporation 20210316 0 7.11 7.3 6.8125 7.04 13180 6.9904 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210316 0 1.22 1.23 1.1 1.19 798100 1.19 down down correct
PMFLX.US PMFLX 20210316 0 11.55 11.55 11.55 11.55 0 11.3715
PMGMU.US Priveterra Acquisition Corp 20210316 0 9.98 10.015 9.96 9.98 82400 9.98
PMIFX.US PMIFX 20210316 0 9.83 9.83 9.83 9.83 0 9.2309
PMTS.US CPI Card Group Inc. Common Stock 20210316 0 19.51 19.51 16.06 16.73 46800 16.73 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210316 0 40.3 41.4234 39.22 39.96 111925 39.96 down down correct
PNBK.US Patriot National Bancorp Inc 20210316 0 10.71 10.71 10.71 10.71 100 10.71
PNFP.US Pinnacle Financial Partners Inc 20210316 0 90.72 90.8099 88.24 89.99 342122 89.4686 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210316 0 27.2 27.35 27.2 27.3 17200 26.1025 up down incorrect
PNNT.US PennantPark Investment Corporation 20210316 0 6.21 6.218 6.0019 6.12 483720 5.6891 down down correct
PNNTG.US PNNTG 20210316 0 25.548 25.548 25.548 25.548 1100 24.5288
PNRG.US PrimeEnergy Resources Corporation 20210316 0 53.26 57.34 53 57.34 2900 57.34 up up correct
PNT.US POINT Biopharma Global Inc 20210316 0 13 13 12.17 12.48 96933 12.48 down up incorrect
PNTG.US The Pennant Group Inc 20210316 0 51.83 51.83 48.52 49.15 121400 49.15 down down correct
POAI.US Predictive Oncology Inc 20210316 0 1.51 1.6 1.48 1.49 2028900 1.49 down down correct
PODD.US Insulet Corporation 20210316 0 271.58 272.2599 262.85 265.66 1233465 265.66 down down correct
POLA.US Polar Power Inc 20210316 0 13.57 13.57 12.03 12.26 453400 12.26 down down correct
POOL.US Pool Corporation 20210316 0 350 351.88 342.56 343.97 249100 342.2434 down down correct
POPM.US PopMail.com Inc 20210316 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POSH.US Poshmark Inc 20210316 0 47.5 48.48 45.55 46.37 1161200 46.37 down down correct
POW.US Powered Brands 20210316 0 9.77 9.77 9.75 9.77 8700 9.77
POWI.US Power Integrations Inc 20210316 0 84.43 85 83.08 83.52 338513 83.1658 down down correct
POWL.US Powell Industries Inc 20210316 0 36.89 36.94 35.37 35.43 63512 34.5066 down down correct
POWRU.US Powered Brands 20210316 0 10.064 10.1 10.049 10.07 18000 10.07 up up correct
POWRW.US Powered Brands 20210316 0 1.1 1.2 1.1 1.2 22422 1.2 up up correct
POWW.US AMMO Inc 20210316 0 6.48 6.5 6 6.21 2565300 6.21 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210316 0 45.34 45.55 44.58 45.46 384281 44.4028 up down incorrect
PPBT.US Purple Biotech Ltd 20210316 0 4.9 4.92 4.5 4.63 341300 4.63 down down correct
PPC.US Pilgrim's Pride Corporation 20210316 0 25.35 25.36 24.7 24.72 533200 24.72 down down correct
PPD.US PPD Inc 20210316 0 37.5 37.99 37.05 37.41 1096100 37.41 down down correct
PPGH.US Poema Global Holdings Corp 20210316 0 9.75 9.75 9.68 9.7 237471 9.7 down down correct
PPGHU.US Poema Global Holdings Corp 20210316 0 10.14 10.14 10.01 10.025 356200 10.025 down down correct
PPGHW.US Poema Global Holdings Corp 20210316 0 0.85 0.8501 0.75 0.75 328509 0.75 down down correct
PPIH.US Perma 20210316 0 6.72 6.77 6.42 6.52 6400 6.52 down down correct
PPSI.US Pioneer Power Solutions Inc 20210316 0 5.95 5.95 5.61 5.83 137830 5.6852 down down correct
PPTA.US Midas Gold Corp. 20210316 0 7.94 7.94 7.233 7.27 156800 7.27 down down correct
PRAA.US PRA Group Inc 20210316 0 37.66 38.59 36.385 36.85 313706 36.85 down down correct
PRAX.US Praxis Precision Medicines Inc 20210316 0 41.74 42.48 39.28 41.45 133900 41.45 down up incorrect
PRCH.US Porch Group Inc 20210316 0 19.28 20.03 19.03 19.57 1340700 19.57 up up correct
PRDEX.US PREDEX Funds 20210316 0 25.29 25.29 25.29 25.29 0 24.7553
PRDO.US Perdoceo Education Corporation 20210316 0 12.53 12.53 12.16 12.33 444500 12.33 down down correct
PRFT.US Perficient Inc 20210316 0 61.38 61.695 60.995 61.36 195370 61.36 down down correct
PRFX.US PainReform Ltd 20210316 0 5.21 5.55 5.21 5.46 95900 5.46 up up correct
PRGS.US Progress Software Corporation 20210316 0 45.11 45.29 44.54 44.61 201605 44.1153 down down correct
PRIM.US Primoris Services Corporation 20210316 0 40.42 40.5 39.17 39.84 298329 39.4899 down down correct
PRIVX.US Sharespost 100 Fund 20210316 0 40.02 40.02 40.02 40.02 0 40.02
PRLD.US Prelude Therapeutics Incorporated 20210316 0 60.36 62.75 55.34 55.85 106300 55.85 down down correct
PRLVX.US PRLVX 20210316 0 39.72 39.72 39.72 39.72 0 39.72
PROC.US Procaps Group S.A. Ordinary Shares 20210316 0 10.03 10.05 10.01 10.03 484900 10.03
PROF.US Profound Medical Corp 20210316 0 23.58 23.58 22.52 22.63 37200 22.63 down down correct
PROG.US Progenity Inc 20210316 0 4.75 4.9 4.56 4.86 301200 4.86 up up correct
PROV.US Provident Financial Holdings Inc 20210316 0 17.07 17.08 16.8434 16.95 18311 16.5393 down up incorrect
PRPH.US ProPhase Labs Inc 20210316 0 6.97 7.17 6.67 7.02 147128 6.6894 up up correct
PRPL.US Purple Innovation Inc 20210316 0 32.28 32.28 30.78 31.51 1125100 31.51 down down correct
PRPO.US Precipio Inc 20210316 0 2.57 2.64 2.44 2.49 177800 2.49 down down correct
PRQR.US ProQR Therapeutics N.V 20210316 0 5.36 5.36 5.05 5.2 348800 5.2 down down correct
PRSR.US Prospector Capital Corp 20210316 0 9.78 9.85 9.78 9.85 186600 9.85 up up correct
PRSRU.US Prospector Capital Corp 20210316 0 10.38 10.38 10.2 10.25 136800 10.25 down down correct
PRSRW.US Prospector Capital Corp 20210316 0 1.5 1.5 1.25 1.25 45058 1.25 down down correct
PRTA.US Prothena Corporation plc 20210316 0 24.7 25.66 24.5 25.62 359109 25.62 up up correct
PRTC.US PureTech Health plc 20210316 0 57 57 57 57 700 57
PRTG.US Portage Biotech Inc 20210316 0 34.7 35 34.2 34.2 9300 34.2 down down correct
PRTH.US Priority Technology Holdings Inc 20210316 0 7.79 7.98 7.42 7.46 48000 7.46 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210316 0 7.92 8.03 7.79 7.93 244600 7.93 up up correct
PRTS.US CarParts.com Inc 20210316 0 15.35 15.5 14.37 14.61 1729300 14.61 down up incorrect
PRVB.US Provention Bio Inc 20210316 0 13.66 13.88 13.26 13.51 466800 13.51 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210316 0 9.968 9.99 9.96 9.98 44200 9.98 up down incorrect
PSEC.US Prospect Capital Corporation 20210316 0 7.73 7.79 7.63 7.68 2826345 7.1457 down down correct
PSHG.US Performance Shipping Inc 20210316 0 5.7 5.74 5.28 5.32 23300 5.32 down down correct
PSMT.US PriceSmart Inc 20210316 0 97.96 98.45 96.76 97.18 111222 96.7792 down down correct
PSNL.US Personalis Inc 20210316 0 29.49 29.91 26.964 27.9 950900 27.9 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210316 0 18.82 18.82 18.82 18.82 0 18.2105
PSTI.US Pluristem Therapeutics Inc 20210316 0 5.6 5.64 5.23 5.3 259600 5.3 down down correct
PSTV.US Plus Therapeutics Inc 20210316 0 2.99 3 2.72 2.75 159400 2.75 down down correct
PSTX.US Poseida Therapeutics Inc 20210316 0 10.43 10.9 10.26 10.8 232202 10.8 up up correct
PT.US Pintec Technology Holdings Limited 20210316 0 1.46 1.59 1.43 1.52 914000 1.52 up up correct
PTC.US PTC Inc 20210316 0 139.12 139.26 134.4 135.56 415240 135.56 down down correct
PTCT.US PTC Therapeutics Inc 20210316 0 58 59.48 56.35 57.7 581981 57.7 down down correct
PTDEX.US PREDEX 20210316 0 25.41 25.41 25.41 25.41 0 24.9043
PTE.US PolarityTE Inc 20210316 0 1.402 1.42 1.3 1.32 1984689 1.32 down down correct
PTEN.US Patterson 20210316 0 8.78 8.8 8.32 8.47 2355605 8.4053 down down correct
PTGX.US Protagonist Therapeutics Inc 20210316 0 30.58 30.65 29.56 30.25 245500 30.25 down down correct
PTIC.US PropTech Investment Corporation II 20210316 0 10.04 10.04 9.91 9.92 17700 9.92 down down correct
PTICU.US PropTech Investment Corporation II 20210316 0 10.275 10.39 10.26 10.39 12800 10.39 up up correct
PTICW.US PropTech Investment Corporation II 20210316 0 1.47 1.49 1.35 1.45 226300 1.45 down down correct
PTMN.US Portman Ridge Finance Corporation 20210316 0 21.6 21.8 21.2 21.2 30520 19.7036 down up incorrect
PTNR.US Partner Communications Company Ltd 20210316 0 4.91 5 4.76 4.76 3000 4.76 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210316 0 9.96 9.96 9.93 9.93 911000 9.93 down down correct
PTON.US Peloton Interactive Inc 20210316 0 113.61 113.98 106.2 107.96 5653700 107.96 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210316 0 3.23 3.354 3 3.23 22900 3.23
PTRA.US Proterra Inc 20210316 0 20 20.01 18.3 18.55 1107516 18.55 down down correct
PTRAW.US Proterra Inc 20210316 0 6.91 6.91 6.12 6.31 150400 6.31 down up incorrect
PTRS.US Partners Bancorp 20210316 0 7.41 7.41 7.2 7.26 12436 7.1706 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210316 0 64.16 64.16 62 63.88 10642 31.94 down down correct
PTVE.US Pactiv Evergreen Inc 20210316 0 16.79 17.31 16.38 16.63 505900 16.2809 down down correct
PUBM.US PubMatic Inc 20210316 0 54.65 55.46 51.19 52.58 428308 52.58 down down correct
PUCKU.US Goal Acquisitions Corp 20210316 0 10.18 10.19 10.08 10.1 121900 10.1 down down correct
PULM.US Pulmatrix Inc 20210316 0 1.525 1.54 1.44 1.5 1317900 1.5 down down correct
PUYI.US Puyi Inc 20210316 0 6 6 5 5.17 100000 5.17 down down correct
PVAC.US Penn Virginia Corporation 20210316 0 17.01 18.44 16.39 17.38 663300 17.38 up up correct
PVBC.US Provident Bancorp Inc 20210316 0 14.77 14.8 14.55 14.71 51173 14.6095 down down correct
PWDEX.US PREDEX 20210316 0 25.41 25.41 25.41 25.41 0 24.9043
PWFL.US PowerFleet Inc 20210316 0 9.17 9.2 8.72 8.8 129369 8.8 down down correct
PWOD.US Penns Woods Bancorp Inc 20210316 0 26.16 26.16 24.85 24.98 12840 24.0257 down down correct
PWP.US Perella Weinberg Partners 20210316 0 11.31 11.59 11 11.2 323800 11.08 down down correct
PXLW.US Pixelworks Inc 20210316 0 3.48 4.12 3.42 3.91 1702500 3.91 up up correct
PXS.US Pyxis Tankers Inc 20210316 0 1.53 1.56 1.4 1.43 1332600 1.43 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210316 0 23.8726 23.8726 23.8726 23.8726 0 22.3059
PXSAW.US Pyxis Tankers Inc 20210316 0 0.4499 0.4499 0.405 0.415 11250 0.415 down down correct
PYPD.US PolyPid Ltd 20210316 0 10.4 10.535 10.14 10.26 56100 10.26 down down correct
PYPL.US PayPal Holdings Inc 20210316 0 253.42 254.78 247.55 249.31 7329400 249.31 down up incorrect
PYR.US PyroGenesis Canada Inc 20210316 0 8.47 8.75 7.91 8.13 421900 8.13 down down correct
PZZA.US Papa John's International Inc 20210316 0 87.41 89.57 86.93 88.07 357324 87.394 up down incorrect
QADA.US QAD Inc 20210316 0 67.3 68.0157 66.88 67.63 36577 67.5074 up up correct
QCOM.US QUALCOMM Incorporated 20210316 0 132.89 135.44 132.293 133.65 10434700 131.8566 up up correct
QCRH.US QCR Holdings Inc 20210316 0 46.48 46.91 46.07 46.62 43563 46.3975 up up correct
QDEL.US Quidel Corporation 20210316 0 142.388 143.57 136.83 138.9 881214 138.9 down up incorrect
QFIN.US 360 DigiTech Inc 20210316 0 30.875 33.1999 30.09 31.73 8236538 31.3016 up up correct
QH.US Quhuo Limited 20210316 0 6.6 6.84 6.4 6.61 52100 6.61 up up correct
QIWI.US QIWI plc 20210316 0 11.26 11.44 11.1 11.18 540974 9.9333 down down correct
QK.US Q&K International Group Limited 20210316 0 2.86 3.05 2.85 2.91 51400 2.91 up up correct
QLGN.US Qualigen Therapeutics Inc 20210316 0 3.37 3.37 3.17 3.26 449700 3.26 down down correct
QLI.US Qilian International Holding Group Limited 20210316 0 5.18 5.277 5.027 5.05 79000 5.05 down down correct
QLYS.US Qualys Inc 20210316 0 104.22 106 102.48 103.02 480610 103.02 down down correct
QMCO.US Quantum Corporation 20210316 0 9.11 9.14 8.69 8.73 361600 8.73 down down correct
QNST.US QuinStreet Inc 20210316 0 23.11 23.49 22.78 22.9 197458 22.9 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210316 0 27.34 27.52 27.2 27.2495 125048 26.0495 down down correct
QRHC.US Quest Resource Holding Corporation 20210316 0 3.82 3.82 3.66 3.66 70500 3.66 down down correct
QRTEA.US Qurate Retail Inc 20210316 0 12.8 12.88 12.44 12.67 4570934 11.1368 down down correct
QRTEB.US Qurate Retail Inc 20210316 0 12.729 12.8339 12.53 12.7999 3456 11.339 up down incorrect
QRTEP.US Qurate Retail Inc 20210316 0 101.14 101.23 101 101.142 22700 95.6335 up up correct
QRVO.US Qorvo Inc 20210316 0 180.99 185.86 178.56 180.54 1354187 180.54 down down correct
QS.US WT 20210316 0 63.63 63.97 55.34 57.03 13027523 57.03 down down correct
QTNT.US Quotient Limited 20210316 0 4.12 4.22 4.02 4.1 472600 4.1 down down correct
QTRX.US Quanterix Corporation 20210316 0 62.84 62.84 58.59 60.22 356600 60.22 down down correct
QTT.US Qutoutiao Inc 20210316 0 3.06 3.12 2.87 2.88 4622170 28.8 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210316 0 8.325 8.35 7.95 7.95 82400 7.95 down down correct
QUIK.US QuickLogic Corporation 20210316 0 8.59 8.72 8.05 8.24 110400 8.24 down down correct
QUMU.US Qumu Corporation 20210316 0 7.94 8.3 7.9 8.03 47400 8.03 up up correct
QURE.US uniQure N.V 20210316 0 33.9 34.59 33.275 33.41 510996 33.41 down down correct
RADA.US RADA Electronic Industries Ltd 20210316 0 13.3 13.45 12.3 12.56 580500 12.56 down up incorrect
RADI.US Radius Global Infrastructure Inc 20210316 0 12.11 12.58 12.06 12.38 126700 12.38 up up correct
RAIL.US FreightCar America Inc 20210316 0 3.3 3.3 3.1 3.18 99093 3.18 down down correct
RAND.US Rand Capital Corporation 20210316 0 15.1559 15.6 15.1559 15.44 1033 15.2677 up down incorrect
RAPT.US RAPT Therapeutics Inc 20210316 0 22.7 23.59 22.359 23.5 170600 23.5 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210316 0 131.14 133.82 125 129.26 645442 129.26 down down correct
RAVE.US RAVE Restaurant Group Inc 20210316 0 1.95 2 1.73 1.81 2109200 1.81 down down correct
RAVN.US Raven Industries Inc 20210316 0 41.47 41.75 40.5501 40.78 175269 40.78 down down correct
RBB.US RBB Bancorp 20210316 0 22.08 22.3 21.065 21.33 67944 20.9838 down down correct
RBBN.US Ribbon Communications Inc 20210316 0 8.61 8.73 8.43 8.57 669328 8.57 down down correct
RBCAA.US Republic Bancorp Inc 20210316 0 44.775 46.13 44.775 45.53 19954 44.4006 up up correct
RBCN.US Rubicon Technology Inc 20210316 0 10.65 10.85 10.42 10.81 5700 10.81 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210316 0 10.5 10.546 10.5 10.54 2000 10.54 up up correct
RBNC.US Reliant Bancorp Inc 20210316 0 28.72 28.72 27.2 27.69 53037 27.361 down down correct
RCAT.US Red Cat Holdings Inc 20210316 0 5 5.07 4.75 4.855 9569 4.855 down up incorrect
RCEL.US AVITA Medical Inc 20210316 0 22.26 22.32 21.75 22.19 185407 22.19 down up incorrect
RCHG.US Recharge Acquisition Corp 20210316 0 9.99 9.99 9.95 9.95 5800 9.95 down up incorrect
RCHGU.US Recharge Acquisition Corp 20210316 0 10.42 10.42 10.42 10.42 100 10.42
RCHGW.US Recharge Acquisition Corp 20210316 0 1.1 1.13 1.03 1.0301 15860 1.0301 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210316 0 10.97 10.97 10.97 10.97 0 10.2749
RCICX.US Resource Credit Income Fund Class C 20210316 0 11.08 11.08 11.08 11.08 0 10.46
RCII.US Rent 20210316 0 64.26 64.3219 61.35 62.59 612102 61.1636 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210316 0 11 11 11 11 0 10.3045
RCILX.US RCILX 20210316 0 10.96 10.96 10.96 10.96 0 10.3028
RCIWX.US Resource Credit Income Fund Class W Shar 20210316 0 10.96 10.96 10.96 10.96 0 10.3028
RCKT.US Rocket Pharmaceuticals Inc 20210316 0 56.6 58.21 55.57 57.13 360500 57.13 up up correct
RCKY.US Rocky Brands Inc 20210316 0 48.65 48.8863 47.6359 48.15 58402 47.6762 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210316 0 9.91 10 9.91 9.96 51300 9.96 up up correct
RCM.US R1 RCM Inc 20210316 0 26.46 26.685 25.58 25.69 977564 25.69 down down correct
RCMT.US RCM Technologies Inc 20210316 0 4.41 4.48 3.99 4.02 412900 4.02 down down correct
RCON.US Recon Technology Ltd 20210316 0 3.23 3.75 3.21 3.42 1771000 3.42 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210316 0 3.5 3.5 3.23 3.23 16959 8.075 down down correct
RDBX.US Redbox Entertainment Inc 20210316 0 9.868 9.95 9.86 9.95 10900 9.95 up up correct
RDCM.US RADCOM Ltd 20210316 0 9.86 9.93 9.62 9.7 18521 9.7 down down correct
RDFN.US Redfin Corporation 20210316 0 75.43 76.8 71.88 73.19 1126200 73.19 down down correct
RDHL.US RedHill Biopharma Ltd 20210316 0 8.1 8.31 7.84 8.02 620035 8.02 down down correct
RDI.US Reading International Inc 20210316 0 7.2 7.23 6.8 6.93 62200 6.93 down down correct
RDIB.US Reading International Inc 20210316 0 22.2 22.2 22.2 22.2 0 22.2
RDNT.US RadNet Inc 20210316 0 23.76 23.985 22.87 23.01 120950 23.01 down down correct
RDUS.US Radius Health Inc 20210316 0 23.18 23.48 22.28 22.71 465183 22.71 down down correct
RDVT.US Red Violet Inc 20210316 0 19.25 19.507 18.45 18.8 37100 18.8 down down correct
RDWR.US Radware Ltd 20210316 0 26.98 27.25 26.55 27.21 299279 27.21 up up correct
REAL.US The RealReal Inc 20210316 0 24.59 24.763 23.77 24.23 2107300 24.23 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210316 0 2.15 2.17 2.05 2.0988 57611 2.0988 down up incorrect
REDU.US RISE Education Cayman Ltd 20210316 0 5.855 5.9 5.81 5.81 10100 5.81 down down correct
REE.US REE Automotive Ltd. 20210316 0 11.728 11.799 11.1 11.2 677200 11.2 down down correct
REEAW.US REE Automotive Equity Warrant 20210316 0 2.38 2.38 2.16 2.28 148100 2.28 down down correct
REED.US Reed's Inc 20210316 0 1.15 1.15 1.04 1.06 523100 1.06 down down correct
REFR.US Research Frontiers Incorporated 20210316 0 3.45 3.48 3.21 3.22 146000 3.22 down down correct
REG.US Regency Centers Corporation 20210316 0 59.25 59.25 57.75 58.45 1398865 56.934 down down correct
REGI.US Renewable Energy Group Inc 20210316 0 78.99 79.14 75 75.1 858380 75.1 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210316 0 485 490.22 479.61 482.17 698426 482.17 down up incorrect
REKR.US Rekor Systems Inc 20210316 0 18 18.23 16.36 16.72 479000 16.72 down down correct
RELI.US Reliance Global Group Inc 20210316 0 5.18 5.6806 4.96 5.16 272067 5.16 down down correct
RELIW.US Reliance Global Group Inc 20210316 0 1.373 1.4 1.2678 1.35 4850 1.35 down down correct
RELL.US Richardson Electronics Ltd 20210316 0 7.01 7.1095 6.6678 6.76 43140 6.6211 down down correct
REPH.US Recro Pharma Inc 20210316 0 3.9 3.94 3.77 3.86 403600 3.86 down down correct
REPL.US Replimune Group Inc 20210316 0 34.12 35.685 33.62 34.31 286000 34.31 up up correct
RESN.US Resonant Inc 20210316 0 4.88 4.89 4.6 4.76 1773400 4.76 down down correct
RETA.US Reata Pharmaceuticals Inc 20210316 0 123.27 126.975 121.2 121.93 169500 121.93 down down correct
RETO.US ReTo Eco 20210316 0 1.91 1.91 1.72 1.75 396600 1.75 down up incorrect
REYN.US Reynolds Consumer Products Inc 20210316 0 30.36 30.69 30.05 30.59 463300 29.8975 up up correct
RFIL.US RF Industries Ltd 20210316 0 6.32 7.1 6.06 7.03 843100 7.03 up up correct
RGCO.US RGC Resources Inc 20210316 0 23.67 23.85 23.51 23.85 22885 23.2858 up up correct
RGEN.US Repligen Corporation 20210316 0 205.78 206.75 196.155 197.57 418383 197.57 down up incorrect
RGLD.US Royal Gold Inc 20210316 0 108.1 108.14 105.97 106.05 556697 105.144 down up incorrect
RGLS.US Regulus Therapeutics Inc 20210316 0 1.77 1.8 1.66 1.74 3312600 1.74 down down correct
RGNX.US REGENXBIO Inc 20210316 0 41.99 42.44 40 40.91 355800 40.91 down down correct
RGP.US Resources Connection Inc 20210316 0 14.36 14.38 13.88 14.04 134700 13.6777 down down correct
RIBT.US RiceBran Technologies 20210316 0 1.06 1.15 1.02 1.12 1325713 1.12 up up correct
RICK.US RCI Hospitality Holdings Inc 20210316 0 69.19 69.84 64.28 64.99 99173 64.8747 down down correct
RIDE.US Lordstown Motors Corp 20210316 0 15.9 16.02 14.78 15.22 11470900 15.22 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210316 0 4.21 4.23 3.99 4.09 2144400 4.09 down down correct
RILY.US B. Riley Financial Inc 20210316 0 58.12 58.26 56.15 56.97 177776 55.4939 down down correct
RILYM.US RILYM 20210316 0 25.52 25.78 25.52 25.78 18600 24.6072 up up correct
RILYN.US B. Riley Financial Inc 20210316 0 25.8 25.92 25.8 25.89 19800 24.7081 up up correct
RILYP.US B. Riley Financial Inc 20210316 0 26.95 26.97 26.4 26.95 7300 25.6851
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210316 0 25.55 25.62 25.45 25.5 36100 24.3876 down down correct
RIOT.US Riot Blockchain Inc 20210316 0 62 62.17 55.7 56.98 17882200 56.98 down down correct
RIVE.US Riverview Financial Corporation 20210316 0 10.04 10.04 10 10 400 10 down down correct
RKDA.US Arcadia Biosciences Inc 20210316 0 3.08 3.08 2.91 3.01 625800 3.01 down down correct
RLAY.US Relay Therapeutics Inc 20210316 0 39.35 40.705 38.76 40.27 725500 40.27 up up correct
RLMD.US Relmada Therapeutics Inc 20210316 0 35.12 35.75 34.2 35.35 61683 35.35 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210316 0 13.99 13.99 13.57 13.57 7600 12.9239 down down correct
RMBL.US RumbleON Inc 20210316 0 57.49 59.87 49 52.71 242500 52.71 down down correct
RMBS.US Rambus Inc 20210316 0 20.43 20.64 20.25 20.44 506445 20.44 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210316 0 5.76 6.03 5.62 5.9 59617 5.9 up up correct
RMGCU.US RMG Acquisition Corp. III 20210316 0 10.15 10.2 10.1 10.12 55200 10.12 down down correct
RMNI.US Rimini Street Inc 20210316 0 8.25 8.41 8 8.16 402000 8.16 down up incorrect
RMR.US The RMR Group Inc 20210316 0 41.43 41.475 39.54 39.81 61256 33.0782 down up incorrect
RMRM.US RMR Mortgage Trust 20210316 0 12.47 12.57 12.3 12.35 24500 11.8807 down up incorrect
RMTI.US Rockwell Medical Inc 20210316 0 1.36 1.54 1.3 1.54 7548000 1.54 up up correct
RNA.US Avidity Biosciences Inc 20210316 0 26.57 28.14 26.57 27.57 441980 27.57 up up correct
RNDB.US Randolph Bancorp Inc 20210316 0 20.99 20.99 20.44 20.58 6418 20.4617 down down correct
RNLX.US Renalytix Plc 20210316 0 31.1 31.1 29.295 30.27 148600 30.27 down down correct
RNST.US Renasant Corporation 20210316 0 44.73 45.2 43.75 44.68 252811 43.8841 down down correct
RNW.US Renew Energy Global PLC 20210316 0 10.36 10.37 10.11 10.21 419000 10.21 down down correct
RNWK.US RealNetworks Inc 20210316 0 6.18 6.66 5.54 6.35 3368300 6.35 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210316 0 1.85 1.99 1.77 1.93 96800 1.93 up up correct
ROAD.US Construction Partners Inc 20210316 0 32.88 32.951 31.64 32.39 242000 32.39 down down correct
ROCC.US Ranger Oil Corporation 20210316 0 10.05 10.17 10.03 10.12 222400 10.12 up up correct
ROCK.US Gibraltar Industries Inc 20210316 0 98.87 98.87 95.15 95.7 227500 95.7 down down correct
ROCRU.US Roth CH Acquisition III Co 20210316 0 10.08 10.09 10.04 10.05 11700 10.05 down down correct
ROIC.US Retail Opportunity Investments Corp 20210316 0 16.97 16.9901 16.39 16.4 1302838 15.9372 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210316 0 9.9 9.9 9.85 9.89 72500 9.89 down down correct
ROKU.US Roku Inc 20210316 0 364.5 369.6 348.53 353.58 3184100 353.58 down down correct
ROLL.US RBC Bearings Incorporated 20210316 0 202.49 203.87 197.78 200.01 110014 200.01 down down correct
ROOT.US Root Inc 20210316 0 11.63 12.59 11.05 11.22 4349272 11.22 down down correct
ROST.US Ross Stores Inc 20210316 0 124.2 124.2 121.64 123.39 1974599 122.4781 down down correct
ROVR.US Rover Group Inc 20210316 0 9.96 10.05 9.95 9.96 163489 9.96
RPAY.US Repay Holdings Corporation 20210316 0 25.65 25.93 25.19 25.35 688300 25.35 down down correct
RPD.US Rapid7 Inc 20210316 0 79.1 80.9 77.88 79.52 1294900 79.52 up up correct
RPRX.US Royalty Pharma plc 20210316 0 47.11 47.68 46.5 46.9 2701978 46.3168 down down correct
RPTX.US Repare Therapeutics Inc 20210316 0 28.66 28.981 27.61 28.25 108000 28.25 down down correct
RRBI.US Red River Bancshares Inc 20210316 0 59.98 60.765 57.57 58.51 9100 58.2745 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210316 0 40.51 41.34 37.385 38.47 405391 38.47 down down correct
RRR.US Red Rock Resorts Inc 20210316 0 35.67 35.85 33.97 34.66 854128 32.6095 down down correct
RSLS.US ReShape Lifesciences Inc 20210316 0 5 5 4.9775 4.9775 395 4.9775 down down correct
RSSS.US Research Solutions Inc 20210316 0 2.21 2.29 2.19 2.19 25600 2.19 down down correct
RSVR.US Reservoir Media Inc 20210316 0 10.05 10.17 10.03 10.12 223000 10.12 up down incorrect
RSVRW.US Reservoir Media Management Inc 20210316 0 1.45 1.59 1.45 1.51 94100 1.51 up up correct
RTLR.US Rattler Midstream LP 20210316 0 10.93 11.07 10.65 10.99 439000 10.3225 up up correct
RTPYU.US Reinvent Technology Partners Y 20210316 0 10.15 10.25 10.1 10.11 14586314 10.11 down down correct
RUBY.US Rubius Therapeutics Inc 20210316 0 28.67 37.98 27.53 32.005 9100775 32.005 up up correct
RUN.US Sunrun Inc 20210316 0 57.55 60.13 56.03 56.77 6450400 56.77 down down correct
RUSHA.US Rush Enterprises Inc 20210316 0 49.7 49.85 48.4 49.33 308497 48.7728 down down correct
RUSHB.US Rush Enterprises Inc 20210316 0 44.13 44.5 43.53 44.5 15244 43.9684 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20210316 0 26.32 26.32 25.19 25.4 349756 25.4 down down correct
RVMD.US Revolution Medicines Inc 20210316 0 47.94 48.97 46.09 47.3 333300 47.3 down down correct
RVNC.US Revance Therapeutics Inc 20210316 0 27.63 28.16 27.25 27.93 416821 27.93 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210316 0 8.7 8.7 8.12 8.22 28500 8.22 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210316 0 0.65 0.65 0.6499 0.6499 4001 0.6499 down down correct
RVSB.US Riverview Bancorp Inc 20210316 0 7.32 7.37 7.11 7.18 99869 7.0251 down down correct
RWLK.US ReWalk Robotics Ltd 20210316 0 3.4 3.43 3.08 3.12 2054400 3.12 down down correct
RXDX.US Prometheus Biosciences Inc 20210316 0 25.23 25.235 22.35 23 271685 23 down down correct
RXRAU.US RXR Acquisition Corp 20210316 0 10.012 10.04 9.98 10.01 7400 10.01 down down correct
RXT.US Rackspace Technology Inc 20210316 0 22.946 23.86 22.1 22.83 4735493 22.83 down up incorrect
RYAAY.US Ryanair Holdings plc 20210316 0 114.5 115.12 113.41 115.06 491609 115.06 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210316 0 26.38 26.72 25.62 26 267700 26 down down correct
RZB.US Reinsurance Group of America Incorporated 20210316 0 28.02 28.22 28.02 28.13 22338 27.0793 up up correct
RZLT.US Rezolute Inc 20210316 0 9.25 9.25 8.01 8.54 12071 8.54 down down correct
SABR.US Sabre Corporation 20210316 0 16.4 16.62 15.89 16.01 6864479 16.01 down up incorrect
SABRP.US Sabre Corporation 20210316 0 206.5 207.23 200.73 201.42 22200 194.6259 down down correct
SABS.US SAB Biotherapeutics Inc 20210316 0 9.9 9.91 9.9 9.9 8200 9.9
SAFM.US Sanderson Farms Inc 20210316 0 162.98 162.98 159.53 160.46 106101 159.2786 down down correct
SAFT.US Safety Insurance Group Inc 20210316 0 86 86 84.21 85.78 66078 82.9837 down down correct
SAGE.US Sage Therapeutics Inc 20210316 0 80.85 81.98 74.7 76.48 450971 76.48 down down correct
SAIA.US Saia Inc 20210316 0 229.18 229.35 224.045 225.76 163584 225.76 down up incorrect
SAL.US Salisbury Bancorp Inc 20210316 0 43.445 43.815 43.21 43.35 4113 42.563 down down correct
SALM.US Salem Media Group Inc 20210316 0 3.08 3.3 3.07 3.24 367900 3.24 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210316 0 14.76 14.76 14.27 14.46 35299 14.0202 down down correct
SANA.US Sana Biotechnology Inc 20210316 0 29.51 30.27 28.04 29.68 838841 29.68 up up correct
SANM.US Sanmina Corporation 20210316 0 40.78 42 40.45 41.37 465190 41.37 up up correct
SANW.US S&W Seed Company 20210316 0 3.84 3.92 3.8 3.84 38800 3.84
SASR.US Sandy Spring Bancorp Inc 20210316 0 42.31 43 42.28 42.91 178408 42.0414 up up correct
SATS.US EchoStar Corporation 20210316 0 27.5 27.5 26.3 26.61 473665 26.61 down down correct
SAVA.US Cassava Sciences Inc 20210316 0 53.56 54.61 51.51 52.16 1522900 52.16 down down correct
SBAC.US SBA Communications Corporation 20210316 0 268.01 271.64 265 269.93 706754 268.5005 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210316 0 39.03 39.61 38.49 39 245667 38.545 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210316 0 10 10.1 9.99 10.09 345900 10.09 up up correct
SBET.US Sharplink Gaming Ltd 20210316 0 2.56 2.68 2.52 2.61 47500 2.61 up up correct
SBFG.US SB Financial Group Inc 20210316 0 19.45 19.45 18.87 19.13 13698 18.7859 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210316 0 37.92 38.385 37.34 37.66 357796 36.8742 down down correct
SBLK.US Star Bulk Carriers Corp 20210316 0 15.98 15.98 14.84 15 1051082 13.064 down up incorrect
SBNY.US Signature Bank 20210316 0 243.09 244.87 239.711 241.57 571948 240.0007 down down correct
SBNYP.US Signature Bank 20210316 0 25.41 25.53 25.4 25.49 48700 24.2336 up up correct
SBRA.US Sabra Health Care REIT Inc 20210316 0 18.34 18.34 17.705 17.82 2438094 16.8486 down down correct
SBSI.US Southside Bancshares Inc 20210316 0 39.69 39.96 38.64 39.34 114646 38.3474 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210316 0 5.72 5.72 5.395 5.57 31300 5.57 down down correct
SBTX.US Silverback Therapeutics Inc 20210316 0 53.01 57.15 53.01 55.64 192300 55.64 up down incorrect
SBUX.US Starbucks Corporation 20210316 0 110.568 112.34 109.89 111.34 11376180 109.9957 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210316 0 10 10 9.94 10 1436800 10
SCHL.US Scholastic Corporation 20210316 0 29.87 30.17 29.63 30.09 133614 29.683 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210316 0 42.48 43.09 41.5 42.16 322474 41.6572 down down correct
SCKT.US Socket Mobile Inc 20210316 0 9.49 10.96 9.3 10.1 1376400 10.1 up up correct
SCLEU.US Broadscale Acquisition Corp 20210316 0 10.096 10.096 9.96 10.045 300400 10.045 down down correct
SCOA.US Scion Tech Growth I 20210316 0 9.96 9.98 9.91 9.91 342600 9.91 down down correct
SCOAU.US Scion Tech Growth I 20210316 0 10.32 10.38 10.3 10.34 424300 10.34 up up correct
SCOAW.US Scion Tech Growth I 20210316 0 1.2 1.32 1.175 1.3 229721 1.3 up up correct
SCOBU.US ScION Tech Growth II 20210316 0 10.06 10.1 10.06 10.1 215600 10.1 up up correct
SCOR.US comScore Inc 20210316 0 3.39 3.64 3.37 3.56 678500 3.56 up up correct
SCPH.US scPharmaceuticals Inc 20210316 0 7.18 7.29 7.058 7.14 58400 7.14 down up incorrect
SCPL.US SciPlay Corporation 20210316 0 17.63 17.918 16.84 17.14 297000 17.14 down down correct
SCPS.US Scopus BioPharma Inc 20210316 0 10.14 10.14 9.53 9.88 72700 9.88 down down correct
SCR.US Score Media and Gaming Inc 20210316 0 30 30.43 27.54 27.99 508794 27.99 down up incorrect
SCSC.US ScanSource Inc 20210316 0 32.71 32.71 31.26 31.65 83200 31.65 down down correct
SCVL.US Shoe Carnival Inc 20210316 0 55.76 56.99 54.7075 56.59 171952 28.1154 up up correct
SCVX.US UN 20210316 0 10.75 10.75 10.75 10.75 0 10.75
SCWX.US SecureWorks Corp 20210316 0 14.52 14.52 13.98 14.13 86500 14.13 down down correct
SCYX.US SCYNEXIS Inc 20210316 0 8.63 8.79 8.36 8.52 543377 8.52 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210316 0 10.09 10.09 10.02 10.03 234800 10.03 down down correct
SDC.US SmileDirectClub Inc 20210316 0 11.7 11.74 11.235 11.5 3955100 11.5 down down correct
SDGR.US Schrödinger Inc 20210316 0 80.66 82 77.45 79.48 1194000 79.48 down down correct
SDH.US Global Internet of People Inc 20210316 0 3.97 3.97 3.76 3.855 104400 3.855 down down correct
SEAC.US SeaChange International Inc 20210316 0 1.33 1.37 1.29 1.34 1484000 1.34 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210316 0 10.05 10.25 10.05 10.15 104415 10.15 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210316 0 1.38 1.54 1.3 1.36 79397 1.2729 down up incorrect
SECO.US Secoo Holding Limited 20210316 0 2.81 2.82 2.71 2.73 227300 2.73 down down correct
SEDG.US SolarEdge Technologies Inc 20210316 0 295.47 297.86 282.97 285.6 723862 285.6 down down correct
SEED.US Origin Agritech Limited 20210316 0 26.31 26.57 23.34 24.3 85700 24.3 down down correct
SEEL.US Seelos Therapeutics Inc 20210316 0 4.21 4.92 4.2 4.58 17372600 4.58 up up correct
SEER.US Seer Inc 20210316 0 53.05 53.745 49.86 52.26 308293 52.26 down down correct
SEIC.US SEI Investments Company 20210316 0 61 61.25 60.03 60.39 347621 59.6342 down down correct
SELB.US Selecta Biosciences Inc 20210316 0 4.52 4.705 4.41 4.55 1096500 4.55 up up correct
SELF.US Global Self Storage Inc 20210316 0 4.88 4.88 4.61 4.66 30275 4.5031 down up incorrect
SENEA.US Seneca Foods Corporation 20210316 0 59.18 59.26 57.6 58.17 41900 58.17 down down correct
SENEB.US Seneca Foods Corporation 20210316 0 57.24 57.45 57.24 57.45 400 57.45 up up correct
SESN.US Sesen Bio Inc 20210316 0 2.88 3.07 2.82 3.02 9208400 3.02 up up correct
SFBC.US Sound Financial Bancorp Inc 20210316 0 39 39 39 39 3 38.522
SFBS.US ServisFirst Bancshares Inc 20210316 0 58.76 60.48 58.51 60.36 347514 59.8392 up up correct
SFET.US Safe 20210316 0 1.78 1.84 1.51 1.62 5417000 1.62 down down correct
SFIX.US Stitch Fix Inc 20210316 0 59.4 59.75 54.75 56.325 3026100 56.325 down down correct
SFM.US Sprouts Farmers Market Inc 20210316 0 24.85 25 24.2075 24.42 2344185 24.42 down down correct
SFNC.US Simmons First National Corporation 20210316 0 31.68 31.8896 31.24 31.64 443269 31.0642 down down correct
SFST.US Southern First Bancshares Inc 20210316 0 52.17 52.79 51 52.36 47700 52.36 up up correct
SFT.US Shift Technologies Inc 20210316 0 9.79 9.7941 8.83 8.98 2034679 8.98 down down correct
SGA.US Saga Communications Inc 20210316 0 27.55 28.25 27.49 28.25 10126 27.1041 up up correct
SGBX.US SG Blocks Inc 20210316 0 5.77 5.77 5.24 5.38 317700 5.38 down down correct
SGC.US Superior Group of Companies Inc 20210316 0 26.25 26.25 25.24 25.78 52307 25.4104 down down correct
SGEN.US Seagen Inc 20210316 0 152.45 153 146.62 147.43 1088624 147.43 down down correct
SGH.US SMART Global Holdings Inc 20210316 0 46.7 47.457 45.55 45.67 390600 45.67 down down correct
SGLB.US Sigma Labs Inc 20210316 0 6.1677 6.32 5.18 5.395 9700707 5.395 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210316 0 0.58 0.5901 0.5001 0.5101 113158 0.5101 down down correct
SGMA.US SigmaTron International Inc 20210316 0 6.28 6.28 5.95 6.19 13300 6.19 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20210316 0 4.029 4.029 4.029 4.029 200 4.029
SGMO.US Sangamo Therapeutics Inc 20210316 0 11.82 11.97 11.11 11.48 1322132 11.48 down down correct
SGMS.US Scientific Games Corporation 20210316 0 48.52 49.29 44.745 45.55 555036 45.55 down down correct
SGOC.US SGOCO Group Ltd 20210316 0 2.02 2.05 1.91 2 81500 2 down down correct
SGRP.US SPAR Group Inc 20210316 0 1.71 1.76 1.65 1.73 115600 1.73 up up correct
SGRY.US Surgery Partners Inc 20210316 0 43.63 44.22 40.98 41.4 328200 41.4 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20210316 0 26.67 27.32 25.5 26.04 56700 26.04 down up incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20210316 0 9.69 9.7 9.69 9.69 8107 9.69
SHACU.US SCP & CO Healthcare Acquisition Company 20210316 0 10.01 10.01 9.95 9.965 379900 9.965 down down correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210316 0 0.85 0.85 0.6496 0.6701 75366 0.6701 down down correct
SHBI.US Shore Bancshares Inc 20210316 0 17.34 17.5 17.0544 17.17 48799 16.8306 down up incorrect
SHC.US Sotera Health Company 20210316 0 27.22 27.509 24.641 27 3668500 27 down down correct
SHCR.US Sharecare Inc 20210316 0 10.23 10.265 10.08 10.19 472003 10.19 down down correct
SHEN.US Shenandoah Telecommunications Company 20210316 0 51.31 51.53 50.69 50.85 146406 31.9184 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210316 0 1.41 1.42 1.26 1.3 10018210 1.3 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210316 0 0.105 0.105 0.0864 0.0899 282201 0.0899 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210316 0 0.1301 0.15 0.1153 0.149 86622 0.149 up up correct
SHLS.US Shoals Technologies Group Inc 20210316 0 38.35 39.98 35.51 38.17 1948000 38.17 down down correct
SHOO.US Steven Madden Ltd 20210316 0 39.61 39.61 37.79 38.02 584511 37.6253 down up incorrect
SHPW.US WT 20210316 0 0.9071 0.9071 0.81 0.81 2355 0.81 down down correct
SHYF.US The Shyft Group Inc 20210316 0 41.45 42.15 40.04 40.95 366829 40.88 down down correct
SIBN.US SI 20210316 0 30.85 31.13 29.91 30.45 402500 30.45 down down correct
SIEB.US Siebert Financial Corp 20210316 0 5.24 5.275 4.89 5.21 318224 5.21 down down correct
SIEN.US Sientra Inc 20210316 0 7.47 7.71 7.28 7.43 1051513 7.43 down up incorrect
SIFY.US Sify Technologies Limited 20210316 0 4.03 4.07 3.7 3.8 914800 3.8 down down correct
SIGA.US SIGA Technologies Inc 20210316 0 6.66 6.77 6.52 6.61 264800 6.61 down down correct
SIGI.US Selective Insurance Group Inc 20210316 0 76.77 76.92 75.625 76.85 142228 76.0935 up up correct
SIGIP.US Selective Insurance Group Inc 20210316 0 24.65 24.75 24.536 24.74 9900 23.9097 up up correct
SILC.US Silicom Ltd 20210316 0 49.16 50.21 47.38 48.71 32900 48.71 down down correct
SILK.US Silk Road Medical Inc 20210316 0 53.21 54.2 51.65 52.54 270700 52.54 down down correct
SIMO.US Silicon Motion Technology Corporation 20210316 0 67.25 67.69 65.96 67.27 627815 66.1406 up up correct
SINO.US Sino 20210316 0 7.59 7.7 6.94 6.95 1182100 6.95 down down correct
SINT.US Sintx Technologies Inc 20210316 0 2.177 2.2 2.01 2.02 1937359 2.02 down up incorrect
SIOX.US Sio Gene Therapies Inc 20210316 0 2.78 2.83 2.62 2.7 785200 2.7 down down correct
SIRI.US Sirius XM Holdings Inc 20210316 0 6.28 6.4 6.25 6.33 28734322 6.2789 up up correct
SISI.US Shineco Inc 20210316 0 4.03 4.0899 3.8 3.94 37056 3.94 down down correct
SITM.US SiTime Corporation 20210316 0 104.76 111.79 103.86 106.96 210200 106.96 up down incorrect
SIVB.US SVB Financial Group 20210316 0 548.99 548.99 533.02 539.85 421621 539.85 down down correct
SIVBP.US SVB Financial Group 20210316 0 26.57 26.63 26.438 26.53 14500 25.575 down down correct
SJ.US Scienjoy Holding Corporation 20210316 0 9.11 9.27 8.82 9 3148 9 down down correct
SKIN.US The Beauty Health Company 20210316 0 11.05 11.25 11.04 11.07 391900 11.07 up up correct
SKINW.US The Beauty Health Company 20210316 0 2.518 2.57 2.4 2.4 106521 2.4 down down correct
SKYW.US SkyWest Inc 20210316 0 60.86 60.86 57.06 57.89 385500 57.89 down down correct
SLAB.US Silicon Laboratories Inc 20210316 0 150.48 153.35 148.49 149.54 354013 149.54 down down correct
SLAMU.US Slam Corp 20210316 0 10.09 10.09 10 10.01 274100 10.01 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210316 0 9.71 9.718 9.71 9.718 300 9.718 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210316 0 10 10.04 9.99 10 48400 10
SLCRW.US Silver Crest Acquisition Corporation 20210316 0 0.68 0.7 0.62 0.65 33605 0.65 down down correct
SLDB.US Solid Biosciences Inc 20210316 0 8.12 8.25 6.36 6.43 14928900 6.43 down down correct
SLGG.US Super League Gaming Inc 20210316 0 6.07 7.65 5.86 7.18 10122500 7.18 up up correct
SLGL.US Sol 20210316 0 15.95 16.69 14.1 14.97 269200 14.97 down down correct
SLGN.US Silgan Holdings Inc 20210316 0 43.04 43.11 42.54 42.94 220070 42.5173 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210316 0 1.0499 1.05 0.99 1.02 209375 5.1 down down correct
SLM.US SLM Corporation 20210316 0 16.91 17.32 16.78 17.21 7264385 17.051 up down incorrect
SLMBP.US SLM Corporation 20210316 0 54.96 55.25 54.51 55.18 2109 53.9036 up up correct
SLN.US Silence Therapeutics plc 20210316 0 24.78 24.78 24.78 24.78 100 24.78
SLNG.US Stabilis Solutions Inc 20210316 0 7.5 7.5 6.84 6.84 2400 6.84 down up incorrect
SLNH.US Soluna Holdings Inc 20210316 0 9.36 10 8.85 9.95 70500 9.95 up up correct
SLNO.US Soleno Therapeutics Inc 20210316 0 1.69 1.78 1.59 1.64 4853300 1.64 down down correct
SLP.US Simulations Plus Inc 20210316 0 71.63 73.67 69.08 69.63 123107 69.4797 down down correct
SLRC.US SLR Investment Corp 20210316 0 19.3 19.3 19.0386 19.18 259665 17.5951 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210316 0 1.59 1.62 1.47 1.5 957800 1.5 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210316 0 10.85 11.15 10.18 10.42 746200 10.42 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210316 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210316 0 39.8 39.8 39.24 39.72 9820 39.2707 down down correct
SMBK.US SmartFinancial Inc 20210316 0 23.11 23.11 22.75 22.91 33773 22.7448 down down correct
SMCI.US Super Micro Computer Inc 20210316 0 37.4 37.5 36.76 37.14 251984 37.14 down up incorrect
SMED.US Sharps Compliance Corp 20210316 0 14.93 15.05 13.84 13.97 125257 13.97 down up incorrect
SMFR.US Sema4 Holdings Corp 20210316 0 17.85 18.46 16.94 16.96 558200 16.96 down down correct
SMFRW.US Sema4 Holdings Corp 20210316 0 6.8 7.18 6.38 6.4 121343 6.4 down down correct
SMID.US Smith 20210316 0 13.06 13.06 12.61 12.83 6700 12.83 down down correct
SMIT.US Schmitt Industries Inc 20210316 0 5.9 6.4 5.9 6.33 71000 6.33 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210316 0 101.5 102.53 100 102.53 1900 102.53 up down incorrect
SMMF.US Summit Financial Group Inc 20210316 0 26 26 24.7801 25.75 13036 25.1999 down down correct
SMMT.US Summit Therapeutics Inc 20210316 0 6.42 6.42 6.01 6.11 146689 6.11 down down correct
SMPL.US The Simply Good Foods Company 20210316 0 33.99 34.61 33.54 33.88 572800 33.88 down down correct
SMSI.US Smith Micro Software Inc 20210316 0 6.55 6.79 6.54 6.59 1038500 6.59 up up correct
SMTC.US Semtech Corporation 20210316 0 71.58 73.94 71.06 72.27 335621 72.27 up up correct
SMTI.US Sanara MedTech Inc 20210316 0 30.99 33.08 30.5 30.95 29237 30.95 down down correct
SNAX.US Stryve Foods Inc 20210316 0 10.26 10.5 10.25 10.47 16208 10.47 up up correct
SNBR.US Sleep Number Corporation 20210316 0 148.5 149.98 137.5563 142.1 570169 142.1 down down correct
SNCE.US Science 37 Holdings Inc 20210316 0 10.38 10.44 10.21 10.38 5100 10.38
SNCR.US Synchronoss Technologies Inc 20210316 0 4.66 4.66 4.21 4.25 437200 4.25 down down correct
SND.US Smart Sand Inc 20210316 0 3.1 3.13 2.93 2.95 278700 2.95 down down correct
SNDL.US Sundial Growers Inc 20210316 0 1.745 1.75 1.45 1.51 468688800 1.51 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210316 0 23.8 24.34 22.54 23.05 526500 23.05 down down correct
SNES.US SenesTech Inc 20210316 0 1.72 1.77 1.65 1.7 754300 1.7 down down correct
SNEX.US StoneX Group Inc 20210316 0 63.51 64.94 62.27 63.33 61500 63.33 down up incorrect
SNFCA.US Security National Financial Corporation 20210316 0 10.13 10.24 9.9 10.24 49550 9.7524 up up correct
SNGX.US Soligenix Inc 20210316 0 1.87 2.04 1.76 1.85 3410100 1.85 down down correct
SNGXW.US Soligenix Inc. Warrant 20210316 0 0.35 0.36 0.34 0.36 17136 0.36 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210316 0 7.57 7.73 7.48 7.54 39600 7.54 down down correct
SNPS.US Synopsys Inc 20210316 0 239.75 239.75 232.41 234.05 811323 234.05 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210316 0 9.08 9.16 8.68 8.68 5157 8.68 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20210316 0 9.923 9.93 9.9 9.9 9200 9.9 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210316 0 10.35 10.4 10.35 10.35 4400 10.35
SNRHW.US Senior Connect Acquisition Corp. I 20210316 0 1 1 0.96 0.98 38232 0.98 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210316 0 15.92 16.36 15.8 16 66800 16 up down incorrect
SNT.US Senstar Technologies Ltd. 20210316 0 4.75 4.7701 4.61 4.61 36284 3.1535 down down correct
SNY.US Sanofi 20210316 0 48.84 49.41 48.8 49.4 1105161 47.6021 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210316 0 19.27 19.48 18.01 18.45 3023710 18.45 down up incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210316 0 7.8 7.8 7.1 7.21 265466 7.21 down down correct
SOHO.US Sotherly Hotels Inc 20210316 0 4.49 4.49 4.25 4.29 105800 4.29 down down correct
SOHOB.US Sotherly Hotels Inc 20210316 0 20.66 20.89 20.35 20.7 6600 20.7 up down incorrect
SOHON.US Sotherly Hotels Inc 20210316 0 22 22 20.21 20.35 3400 20.35 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210316 0 20.466 20.5 20.255 20.38 655 20.38 down down correct
SOHU.US Sohu.com Limited 20210316 0 17.52 17.65 17.14 17.4 215811 17.4 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210316 0 5.85 5.89 5.37 5.51 7532900 5.51 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210316 0 3.91 3.91 3.7 3.7 6139 3.7 down down correct
SOLY.US Soliton Inc 20210316 0 17 18.63 16.3 17.52 696400 17.52 up up correct
SONM.US Sonim Technologies Inc 20210316 0 1.0173 1.03 0.9402 0.9639 264701 9.639 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210316 0 2.48 2.51 2.39 2.42 568900 2.42 down up incorrect
SONO.US Sonos Inc 20210316 0 43.14 43.59 41.79 42.25 2129900 42.25 down down correct
SOTK.US Sono 20210316 0 4.78 4.92 4.75 4.83 1900 4.83 up up correct
SP.US SP Plus Corporation 20210316 0 35.65 35.65 34.06 34.61 121083 34.61 down down correct
SPCB.US SuperCom Ltd 20210316 0 1.43 1.43 1.3 1.34 740400 1.34 down down correct
SPFI.US South Plains Financial Inc 20210316 0 23.97 23.97 23.02 23.38 35400 23.1412 down up incorrect
SPI.US SPI Energy Co. Ltd 20210316 0 8.01 8.06 7.58 7.8 513000 7.8 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210316 0 10.01 10.04 9.99 10 584300 10 down down correct
SPKE.US Spark Energy Inc 20210316 0 19.7159 19.8527 19.3 19.8527 28425 19.5304 up up correct
SPLK.US Splunk Inc 20210316 0 140 142.16 138.37 139.03 2005260 139.03 down down correct
SPNE.US SeaSpine Holdings Corporation 20210316 0 19.12 19.365 18.3 18.65 102400 18.65 down down correct
SPNS.US Sapiens International Corporation N.V 20210316 0 33.53 33.53 32.51 32.91 96729 32.5381 down down correct
SPOK.US Spok Holdings Inc 20210316 0 11.36 11.42 11.2 11.21 81201 10.7812 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210316 0 3.69 3.73 3.44 3.52 3534500 3.52 down down correct
SPRB.US Spruce Biosciences Inc 20210316 0 22.6 22.6 19.77 19.98 55600 19.98 down down correct
SPRO.US Spero Therapeutics Inc 20210316 0 16.82 17.47 16.55 16.68 192200 16.68 down down correct
SPSC.US SPS Commerce Inc 20210316 0 107.35 108.995 105.92 106.96 96141 106.96 down down correct
SPT.US Sprout Social Inc 20210316 0 62.09 65.11 61.49 63.1 863332 63.1 up down incorrect
SPTKU.US SportsTek Acquisition Corp 20210316 0 9.97 10 9.93 10 112600 10 up up correct
SPTN.US SpartanNash Company 20210316 0 20.12 20.81 20.1 20.775 345836 20.2106 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210316 0 17.25 17.35 17.17 17.27 235110 17.27 up down incorrect
SPWR.US SunPower Corporation 20210316 0 35.59 36.25 33.12 34 4631662 34 down down correct
SQBG.US Sequential Brands Group Inc 20210316 0 31.41 31.49 27.12 27.73 58600 27.73 down down correct
SQBGQ.US Sequential Brands Group Inc 20210316 0 31.41 31.49 27.12 27.73 58600 27.73 down up incorrect
SQFT.US Presidio Property Trust Inc 20210316 0 3.73 3.73 3.62 3.67 52400 3.4008 down down correct
SRAX.US SRAX Inc 20210316 0 4.47 4.5 4.09 4.09 461000 4.09 down down correct
SRCE.US 1st Source Corporation 20210316 0 47.76 47.76 46 46.93 69406 46.021 down down correct
SRCL.US Stericycle Inc 20210316 0 70.21 70.6799 68.01 68.18 1023740 68.18 down down correct
SRDX.US Surmodics Inc 20210316 0 54.53 54.68 53.86 54.08 57200 54.08 down down correct
SREV.US ServiceSource International Inc 20210316 0 1.75 1.77 1.64 1.67 210400 1.67 down down correct
SRGA.US Surgalign Holdings Inc 20210316 0 2.61 2.64 2.46 2.51 1081300 2.51 down down correct
SRNE.US Sorrento Therapeutics Inc 20210316 0 10.4061 10.5 9.935 10.18 6203416 10.18 down down correct
SRPT.US Sarepta Therapeutics Inc 20210316 0 86.45 88.39 83.54 84.44 964100 84.44 down down correct
SRRA.US Sierra Oncology Inc 20210316 0 16.75 17.5 16.645 17.01 14100 17.01 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210316 0 39.46 39.46 39.46 39.46 0 39.46
SRRK.US Scholar Rock Holding Corporation 20210316 0 67.55 70 64.965 66.41 178500 66.41 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210316 0 10.3 10.3 10.15 10.15 5100 10.15 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210316 0 10.535 10.535 10.535 10.535 100 10.535
SRSAW.US Sarissa Capital Acquisition Corp 20210316 0 1.765 1.93 1.56 1.815 9857 1.815 up up correct
SRTS.US Sensus Healthcare Inc 20210316 0 4.59 4.59 4.38 4.44 74300 4.44 down down correct
SRZNW.US Surrozen Inc. Warrant 20210316 0 1.35 1.35 1.3 1.3 459 1.3 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210316 0 10.08 10.15 10.08 10.15 94700 10.15 up up correct
SSB.US South State Corporation 20210316 0 87.33 88.2 85.63 87.6 308188 86.0199 up up correct
SSBI.US Summit State Bank 20210316 0 16.08 16.245 15.9 15.98 4281 14.2152 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20210316 0 2.02 2.02 1.85 1.89 198500 1.89 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210316 0 69.61 70.12 68.76 68.8 1228343 68.3322 down up incorrect
SSNT.US SilverSun Technologies Inc 20210316 0 6.92 7.24 6.57 6.84 758012 6.5298 down down correct
SSP.US The E.W. Scripps Company 20210316 0 23.25 23.82 22.94 23.63 641900 23.63 up up correct
SSRM.US SSR Mining Inc 20210316 0 15.49 15.49 15.16 15.33 1045170 15.1944 down down correct
SSSS.US SuRo Capital Corp 20210316 0 13.74 13.97 13.5 13.82 333193 8.0606 up up correct
SSTI.US ShotSpotter Inc 20210316 0 40.18 40.18 38.75 38.82 33700 38.82 down down correct
SSYS.US Stratasys Ltd 20210316 0 30.16 30.35 26.62 27.49 2112306 27.49 down up incorrect
STAA.US STAAR Surgical Company 20210316 0 94.45 95.8871 90.76 92.5 364479 92.5 down down correct
STAB.US Statera Biopharma Inc 20210316 0 6.15 6.89 5.9 6.78 391000 6.78 up up correct
STAF.US Staffing 360 Solutions Inc 20210316 0 1.01 1.01 0.9311 0.9645 352348 5.787 down down correct
STBA.US S&T Bancorp Inc 20210316 0 33.33 33.72 32.7179 33.41 122143 32.5179 up up correct
STCN.US Steel Connect Inc 20210316 0 1.81 1.83 1.69 1.76 101100 1.76 down down correct
STEP.US StepStone Group Inc 20210316 0 32.49 34.15 31.76 33.88 190300 33.5626 up up correct
STFC.US State Auto Financial Corporation 20210316 0 20.6 20.63 20.21 20.63 36537 20.4376 up up correct
STGW.US MDC Partners Inc 20210316 0 4 4.087 3.61 3.84 263814 3.84 down up incorrect
STIM.US Neuronetics Inc 20210316 0 14.38 14.4 13.56 13.73 517900 13.73 down down correct
STKL.US SunOpta Inc 20210316 0 15.1223 15.28 14.3301 14.76 763042 14.76 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210316 0 6.6 6.92 6.31 6.77 279800 6.77 up up correct
STLD.US Steel Dynamics Inc 20210316 0 48.86 48.865 46.82 46.83 3685147 45.991 down up incorrect
STND.US Standard AVB Financial Corp 20210316 0 32.75 32.81 32.74 32.81 12072 32.5896 up up correct
STNE.US StoneCo Ltd 20210316 0 71.17 73 68.34 69.53 1989400 69.53 down down correct
STOK.US Stoke Therapeutics Inc 20210316 0 52.03 53.68 49.015 50.45 77300 50.45 down down correct
STRA.US Strategic Education Inc 20210316 0 87.85 88.575 86.02 86.47 93111 85.1053 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210316 0 9.835 9.835 9.8 9.81 10091 9.81 down down correct
STRL.US Sterling Construction Company Inc 20210316 0 22.9 22.9 21.55 21.77 327100 21.77 down up incorrect
STRM.US Streamline Health Solutions Inc 20210316 0 2.3 3.86 2.16 2.17 94379100 2.17 down down correct
STRO.US Sutro Biopharma Inc 20210316 0 23.65 24.4 22.64 23.65 270000 23.65
STRR.US Star Equity Holdings Inc 20210316 0 3.35 3.37 3.25 3.32 146000 3.32 down down correct
STRRP.US Star Equity Holdings Inc 20210316 0 9.83 9.83 9.5 9.5 3100 7.6184 down down correct
STRS.US Stratus Properties Inc 20210316 0 28.05 28.2 28 28.01 6900 28.01 down down correct
STRT.US Strattec Security Corporation 20210316 0 52.87 53.36 51.57 52.14 9900 52.14 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210316 0 6.74 6.77 6.34 6.4 191394 6.4 down up incorrect
STTK.US Shattuck Labs Inc 20210316 0 38.79 40.925 36.72 37.27 72100 37.27 down down correct
STWO.US ACON S2 Acquisition Corp 20210316 0 9.99 10.07 9.976 10.01 33100 10.01 up up correct
STX.US Seagate Technology Holdings plc 20210316 0 75.09 75.99 74.7 75.48 2454328 73.1668 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210316 0 22.87 23.0741 22.17 22.59 28393 22.1978 down down correct
SUMO.US Sumo Logic Inc 20210316 0 21.66 22.34 20.55 20.81 6296400 20.81 down down correct
SUMR.US Summer Infant Inc 20210316 0 15.97 16.49 15.5 16 7200 16 up up correct
SUNS.US SLR Senior Investment Corp 20210316 0 15.69 15.7 15.43 15.65 74654 14.6757 down up incorrect
SUNW.US Sunworks Inc 20210316 0 14.99 15.18 13 13.53 3829600 13.53 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210316 0 26.69 26.9 26.07 26.33 219600 26.33 down down correct
SURF.US Surface Oncology Inc 20210316 0 8.95 9 8.45 8.74 955100 8.74 down down correct
SURG.US SurgePays Inc. Common Stock 20210316 0 0.285 0.31 0.25 0.284 2011826 14.2 down down correct
SV.US Spring Valley Acquisition Corp 20210316 0 10.14 10.14 10.01 10.05 278900 10.05 down down correct
SVBI.US Severn Bancorp Inc 20210316 0 11.98 12.19 11.8 11.94 40082 11.8432 down up incorrect
SVC.US Service Properties Trust 20210316 0 13.68 13.72 13.19 13.37 695110 13.3472 down down correct
SVFA.US SVF Investment Corp 20210316 0 11.33 11.33 10.82 10.86 306100 10.86 down down correct
SVFAU.US SVF Investment Corp 20210316 0 11.9 11.95 11.5 11.51 164000 11.51 down down correct
SVFAW.US SVF Investment Corp 20210316 0 3.78 3.78 3.5 3.5 29800 3.5 down down correct
SVFB.US SVF Investment Corp. 2 20210316 0 10.85 11.2 10.608 10.72 242800 10.72 down down correct
SVFC.US SVF Investment Corp. 3 20210316 0 10.46 10.46 10.36 10.44 289437 10.44 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210316 0 10.09 10.09 9.98 10 147000 10 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210316 0 10.64 10.74 10.55 10.55 27900 10.55 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210316 0 1.44 1.45 1.15 1.3 130846 1.3 down down correct
SVRA.US Savara Inc 20210316 0 2.25 3.58 1.92 2.05 131809297 2.05 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210316 0 10.78 10.8 10.7 10.71 11200 10.71 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210316 0 1.79 1.79 1.2801 1.5101 102098 1.5101 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210316 0 5.96 5.96 5.77 5.81 7000 5.81 down down correct
SWAV.US ShockWave Medical Inc 20210316 0 116.42 119.724 112.19 114.45 805800 114.45 down down correct
SWBI.US Smith & Wesson Brands Inc 20210316 0 18.59 19.29 18.2 19.01 1435900 18.8062 up up correct
SWET.US Athlon Acquisition Corp 20210316 0 9.76 9.86 9.64 9.78 41900 9.78 up up correct
SWETU.US Athlon Acquisition Corp 20210316 0 10.16 10.23 10.03 10.15 156700 10.15 down down correct
SWETW.US Athlon Acquisition Corp 20210316 0 0.87 0.87 0.81 0.85 137913 0.85 down up incorrect
SWIR.US Sierra Wireless Inc 20210316 0 17.97 18.2115 17.63 17.94 270451 17.94 down up incorrect
SWKH.US SWK Holdings Corporation 20210316 0 14.61 14.98 14.6 14.98 4600 14.98 up down incorrect
SWKS.US Skyworks Solutions Inc 20210316 0 180.9451 184.3395 179.78 181.04 1954372 179.3147 up down incorrect
SWTX.US SpringWorks Therapeutics Inc 20210316 0 77.6 79.6 72.84 74.91 227800 74.91 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210316 0 2.3 2.43 2.1 2.17 4129400 2.17 down up incorrect
SY.US So 20210316 0 12.52 12.92 12.3 12.53 670900 12.53 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20210316 0 52.51 52.52 51.32 52.43 45748 51.6569 down down correct
SYBX.US Synlogic Inc 20210316 0 3.86 3.88 3.68 3.79 467600 3.79 down up incorrect
SYNA.US Synaptics Incorporated 20210316 0 136.31 142.29 135.4179 140.36 464564 140.36 up up correct
SYNC.US Synacor Inc 20210316 0 2.18 2.19 2.18 2.18 555900 2.18
SYNH.US Syneos Health Inc 20210316 0 75.48 75.975 73.635 74.91 827598 74.91 down down correct
SYNL.US Synalloy Corporation 20210316 0 9.52 9.72 9.18 9.3 32646 9.3 down down correct
SYPR.US Sypris Solutions Inc 20210316 0 4.6 5.04 4.11 4.26 4866200 4.26 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210316 0 9.46 9.805 8.96 9.245 520100 9.245 down down correct
SYTA.US Siyata Mobile Inc 20210316 0 9.51 9.51 8.95 8.975 92886 8.975 down down correct
SYTAW.US Siyata Mobile Inc 20210316 0 4.8 4.998 4.54 4.7 8202 4.7 down down correct
TA.US TravelCenters of America Inc 20210316 0 27.8 27.88 26.54 27.73 167800 27.73 down down correct
TACO.US Del Taco Restaurants Inc 20210316 0 11.17 11.37 11.01 11.15 214321 11.0031 down down correct
TACT.US TransAct Technologies Incorporated 20210316 0 11.85 12 11.85 11.95 35300 11.95 up up correct
TAIT.US Taitron Components Incorporated 20210316 0 4.43 4.56 4.3 4.33 81545 4.211 down down correct
TALK.US Talkspace Inc 20210316 0 10.3158 10.38 10.07 10.1 932855 10.1 down down correct
TANH.US Tantech Holdings Ltd 20210316 0 1.66 1.685 1.56 1.65 2051200 1.65 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210316 0 26.34 26.5 26.3 26.49 5623 24.5109 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210316 0 25.7 25.7 25.67 25.68 6084 24.2527 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210316 0 25.75 25.86 25.72 25.825 9493 23.9207 up up correct
TAOP.US Taoping Inc 20210316 0 10.72 10.91 10.51 10.9 226200 10.9 up up correct
TARA.US Protara Therapeutics Inc 20210316 0 17.21 17.345 16.4901 16.82 49458 16.82 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210316 0 33.36 34 32.5 33.75 14300 33.75 up up correct
TAST.US Carrols Restaurant Group Inc 20210316 0 7.77 7.77 7.19 7.3 502054 6.6244 down down correct
TATT.US TAT Technologies Ltd 20210316 0 5.81 5.81 5.51 5.66 18298 5.66 down down correct
TAYD.US Taylor Devices Inc 20210316 0 11.99 12.21 11.85 12.12 6800 12.12 up up correct
TBBK.US The Bancorp Inc 20210316 0 24.2 24.42 22.87 23 657789 23 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210316 0 10.25 10.25 10.07 10.15 74200 10.15 down down correct
TBK.US Triumph Bancorp Inc 20210316 0 80.7 81.21 79.07 80.21 74961 80.21 down down correct
TBKCP.US Triumph Bancorp Inc 20210316 0 27.22 27.45 27.173 27.35 5600 26.0671 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210316 0 11.2 11.28 10.88 10.93 127961 10.93 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210316 0 2.59 2.705 2.5001 2.6 43409 2.6 up up correct
TBLT.US ToughBuilt Industries Inc 20210316 0 1.26 1.26 1.13 1.17 3109300 1.17 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210316 0 0.257 0.275 0.257 0.266 24624 0.266 up up correct
TBNK.US Territorial Bancorp Inc 20210316 0 29.75 29.75 28.45 28.59 73148 27.7278 down down correct
TBPH.US Theravance Biopharma Inc 20210316 0 20.41 20.51 20.01 20.5 234360 20.5 up up correct
TC.US TuanChe ADR 20210316 0 3.9 3.95 3.8001 3.8308 52758 3.8308 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210316 0 10.09 10.1 9.95 9.98 532200 9.98 down down correct
TCBI.US Texas Capital Bancshares Inc 20210316 0 87.34 87.5 85.72 86.74 486847 86.74 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20210316 0 25.02 25.25 25 25.1 168825 24.7595 up up correct
TCBK.US TriCo Bancshares 20210316 0 49.62 49.77 48.34 49.29 53305 48.4373 down down correct
TCCO.US Technical Communications Corporation 20210316 0 3.28 3.41 3.1 3.29 13800 3.29 up up correct
TCDA.US Tricida Inc 20210316 0 5.09 5.15 4.87 4.95 326600 4.95 down up incorrect
TCFC.US The Community Financial Corporation 20210316 0 33.43 33.55 32.76 33.39 18909 33.0974 down down correct
TCMD.US Tactile Systems Technology Inc 20210316 0 51.28 52.97 50.93 51.32 102500 51.32 up up correct
TCOM.US Trip.com Group Limited 20210316 0 44.19 45.08 43.91 44.57 4437162 44.57 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210316 0 9.43 9.45 8.85 9.16 209083 9.16 down down correct
TCPC.US BlackRock TCP Capital Corp 20210316 0 14.8902 14.8902 14.15 14.37 777039 13.4805 down down correct
TCRR.US TCR2 Therapeutics Inc 20210316 0 26.55 26.68 25.33 26.19 223391 26.19 down down correct
TCX.US Tucows Inc 20210316 0 77.66 80.93 77 80.23 56352 80.23 up up correct
TDAC.US Trident Acquisitions Corp 20210316 0 12.98 13 12.31 12.58 101765 12.58 down down correct
TDACU.US Trident Acquisitions Corp 20210316 0 16.26 16.26 16.26 16.26 100 16.26
TDACW.US Trident Acquisitions Corp. Warrant 20210316 0 2.4 2.51 2.29 2.36 247009 2.36 down down correct
TDW.US WT 20210316 0 0.5446 0.5898 0.5446 0.5898 605 0.5898 up up correct
TEAM.US Atlassian Corporation Plc 20210316 0 237.35 241.04 233.18 235.89 1076847 235.89 down down correct
TECH.US Bio 20210316 0 398.46 404.805 384.91 388.37 172936 387.5419 down down correct
TECTP.US Tectonic Financial Inc 20210316 0 9.75 9.75 9.537 9.75 1300 9.1247
TEDU.US Tarena International Inc 20210316 0 3.21 3.34 3.18 3.34 81272 16.7 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210316 0 10.01 10.11 10.01 10.08 178400 10.08 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210316 0 10.55 10.6 10.49 10.55 146500 10.55
TEKKW.US Tekkorp Digital Acquisition Corp 20210316 0 1.22 1.31 1 1.25 133720 1.25 up up correct
TELA.US TELA Bio Inc 20210316 0 16.02 16.65 15.25 16.65 25800 16.65 up down incorrect
TELL.US Tellurian Inc 20210316 0 2.83 2.86 2.63 2.64 10307800 2.64 down down correct
TENB.US Tenable Holdings Inc 20210316 0 40.33 41.13 39.59 40.28 630600 40.28 down down correct
TENX.US Tenax Therapeutics Inc 20210316 0 2.3 2.68 2.218 2.36 482300 2.36 up up correct
TER.US Teradyne Inc 20210316 0 119.7 119.99 116.095 117.35 2368529 117.0845 down down correct
TERN.US Terns Pharmaceuticals Inc 20210316 0 24.91 26.76 24.4 25.49 113436 25.49 up up correct
TESS.US TESSCO Technologies Incorporated 20210316 0 8.17 8.17 7.7 7.71 19200 7.71 down up incorrect
TFC.US PR 20210316 0 25.69 25.8 25.6425 25.7804 123223 24.924 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20210316 0 17.6 17.6 16.31 16.92 225300 16.92 down down correct
TFSL.US TFS Financial Corporation 20210316 0 20.91 21.015 20.57 20.89 133664 20.0314 down down correct
TGA.US TransGlobe Energy Corporation 20210316 0 1.81 1.84 1.7 1.77 469600 1.77 down down correct
TGLS.US Tecnoglass Inc 20210316 0 10.38 10.6 10.21 10.6 309306 10.5219 up up correct
TGTX.US TG Therapeutics Inc 20210316 0 48.2 48.72 46.42 47.1 1063151 47.1 down down correct
TH.US Target Hospitality Corp 20210316 0 1.99 1.99 1.85 1.94 177541 1.94 down down correct
THCA.US Tuscan Holdings Corp. II 20210316 0 10.15 10.2 10.11 10.17 172300 10.17 up up correct
THCAU.US Tuscan Holdings Corp. II 20210316 0 11.7 11.7 11.7 11.7 0 11.7
THCAW.US THCAW 20210316 0 1.46 1.49 1.38 1.45 93246 1.45 down down correct
THFF.US First Financial Corporation 20210316 0 45.18 45.76 44.165 45.54 49071 45.0053 up down incorrect
THMA.US Thimble Point Acquisition Corp 20210316 0 0.3 0.31 0.3 0.31 2075 0.31 up up correct
THMAU.US Thimble Point Acquisition Corp 20210316 0 10.05 10.13 10 10 62300 10 down down correct
THMO.US ThermoGenesis Holdings Inc 20210316 0 3.05 3.19 2.91 2.94 1113500 2.94 down down correct
THRM.US Gentherm Incorporated 20210316 0 81.11 81.98 80.04 80.85 169966 80.85 down up incorrect
THRY.US Thryv Holdings Inc 20210316 0 19.96 20.005 18.7 18.9 117500 18.9 down down correct
THTX.US Theratechnologies Inc 20210316 0 3.02 3.06 2.98 3.06 142300 3.06 up up correct
THWWW.US Target Hospitality Corp 20210316 0 0.1686 0.1686 0.1501 0.1665 16085 0.1665 down up incorrect
TIG.US Trean Insurance Group Inc 20210316 0 17.13 17.13 16.22 16.82 49374 16.82 down down correct
TIGO.US Millicom International Cellular S.A 20210316 0 40.25 40.71 40.06 40.51 73000 40.51 up up correct
TIGR.US UP Fintech Holding Limited 20210316 0 23.571 23.8 20.41 21.27 7534600 21.27 down down correct
TILE.US Interface Inc 20210316 0 14.04 14.14 13.78 13.9 324789 13.8609 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20210316 0 29.74 29.74 29.74 29.74 0 28.5769
TIPPX.US Total Income + Real Estate Fund CL C 20210316 0 28.51 28.51 28.51 28.51 0 26.9842
TIPRX.US Totl In Rl Est A 20210316 0 30.02 30.02 30.02 30.02 0 28.8534
TIPT.US Tiptree Inc 20210316 0 6.69 8.19 6.69 7.75 541796 7.6347 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210316 0 30.61 30.61 30.61 30.61 0 29.4359
TIRX.US Tian Ruixiang Holdings Ltd 20210316 0 89.03 96.44 80.05 87.46 88900 87.46 down down correct
TITN.US Titan Machinery Inc 20210316 0 27.35 27.49 26.63 26.88 133482 26.88 down down correct
TLF.US Tandy Leather Factory Inc 20210316 0 18.93 19.02 18.93 19.02 852 19.02 up down incorrect
TLGT.US Teligent Inc 20210316 0 0.87 0.98 0.85 0.86 19617800 0.86 down down correct
TLIS.US Talis Biomedical Corporation 20210316 0 17.5 17.9 16.51 17.6 166300 17.6 up down incorrect
TLMD.US SOC Telemed Inc 20210316 0 7.44 7.51 7.075 7.09 351400 7.09 down down correct
TLMDW.US SOC Telemed Inc 20210316 0 1.37 1.39 1.26 1.26 1647 1.26 down down correct
TLRY.US Tilray Inc 20210316 0 30.52 30.55 26.17 26.97 42095400 26.97 down down correct
TLS.US Telos Corporation 20210316 0 35.4 36.85 34.97 35.74 443300 35.74 up up correct
TLSA.US Tiziana Life Sciences PLC 20210316 0 3.09 3.24 3.05 3.24 178800 3.24 up up correct
TMC.US TMC the metals company Inc 20210316 0 10.13 10.2 10 10.09 715564 10.09 down down correct
TMDI.US Titan Medical Inc 20210316 0 2.09 2.12 1.86 1.95 2008100 1.95 down down correct
TMDX.US TransMedics Group Inc 20210316 0 42.6 47.339 40.8 42.79 1008100 42.79 up up correct
TMKR.US Tastemaker Acquisition Corp 20210316 0 9.85 9.85 9.84 9.84 2500 9.84 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210316 0 10.245 10.272 10.21 10.22 6600 10.22 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210316 0 0.81 0.81 0.721 0.77 31377 0.77 down down correct
TMPM.US Turmeric Acquisition Corp 20210316 0 9.97 10.03 9.9 9.9 3600 9.9 down down correct
TMPMU.US Turmeric Acquisition Corp 20210316 0 10.24 10.31 10.2 10.21 8800 10.21 down down correct
TMPMW.US Turmeric Acquisition Corp 20210316 0 1.32 1.32 1.25 1.25 1418 1.25 down down correct
TMTS.US Spartacus Acquisition Corporation 20210316 0 9.979 9.979 9.91 9.97 24900 9.97 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210316 0 10.45 10.45 10.45 10.45 700 10.45
TMTSW.US Spartacus Acquisition Corporation 20210316 0 1.085 1.085 0.97 0.9701 16153 0.9701 down down correct
TMUS.US T 20210316 0 125.8 128.81 124.84 127.78 4422200 127.78 up up correct
TNDM.US Tandem Diabetes Care Inc 20210316 0 87.99 89.04 85.56 86.82 948417 86.82 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210316 0 4870 4870 4600 4870 52330 4870
TNXP.US Tonix Pharmaceuticals Holding Corp 20210316 0 1.33 1.33 1.22 1.27 13958700 1.27 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210316 0 4.48 4.58 4.22 4.28 112600 4.28 down down correct
TOPS.US Top Ships Inc 20210316 0 2.73 2.78 2.43 2.56 4559384 2.56 down down correct
TOUR.US Tuniu Corporation 20210316 0 4.08 4.08 3.7 3.72 1174900 3.72 down down correct
TOWN.US TowneBank 20210316 0 31.32 31.34 30.5 31.325 145426 30.5468 up up correct
TPGY.US WT 20210316 0 21.61 21.9699 19.56 19.84 1491258 19.84 down down correct
TPIC.US TPI Composites Inc 20210316 0 54.29 54.42 50.5 51.86 471800 51.86 down down correct
TPST.US Tempest Therapeutics Inc 20210316 0 2.21 2.29 2.155 2.22 21895 33.3 up up correct
TPTX.US Turning Point Therapeutics Inc 20210316 0 109.78 112.68 103.93 106.85 229500 106.85 down down correct
TREE.US LendingTree Inc 20210316 0 243 246.29 227.31 230.12 276297 230.12 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210316 0 42.99 45.47 42.26 44.55 423400 44.55 up up correct
TRIB.US Trinity Biotech plc 20210316 0 4.61 4.73 4.43 4.43 516600 4.43 down down correct
TRIL.US Trillium Therapeutics Inc 20210316 0 11.16 11.37 10.66 10.79 1004300 10.79 down down correct
TRIN.US Trinity Capital Inc 20210316 0 14.77 15.37 14.75 14.94 40116 13.7745 up up correct
TRIP.US TripAdvisor Inc 20210316 0 60.25 60.6 56.9 58.62 3653159 58.62 down down correct
TRIT.US Triterras Inc 20210316 0 7.96 8.05 7.45 7.59 988930 7.59 down down correct
TRITW.US Triterras Inc 20210316 0 1.71 1.71 1.55 1.625 49383 1.625 down up incorrect
TRMB.US Trimble Inc 20210316 0 75.82 76.38 75.1215 75.7 1274326 75.7 down down correct
TRMD.US TORM plc 20210316 0 9.14 9.16 8.9 9.01 99700 9.01 down down correct
TRMK.US Trustmark Corporation 20210316 0 34.68 34.96 34.18 34.92 213271 34.1776 up down incorrect
TRNS.US Transcat Inc 20210316 0 48.82 49.59 48.63 49.49 24100 49.49 up up correct
TROO.US TROOPS Inc 20210316 0 2.02 2.05 1.91 2 81500 2 down down correct
TROW.US T. Rowe Price Group Inc 20210316 0 174 174.23 171.13 172.16 872738 169.38 down down correct
TRS.US TriMas Corporation 20210316 0 32.46 32.73 31.95 32.16 224423 32.1217 down down correct
TRST.US TrustCo Bank Corp NY 20210316 0 7.61 7.61 7.44 7.55 361099 36.6108 down up incorrect
TRUE.US TrueCar Inc 20210316 0 5.2 5.3099 5.1 5.13 959852 5.13 down down correct
TRUP.US Trupanion Inc 20210316 0 90.91 92.37 88.765 90.09 315540 90.09 down down correct
TRVG.US trivago N.V 20210316 0 5 5.01 4.4 4.59 5143300 4.59 down down correct
TRVI.US Trevi Therapeutics Inc 20210316 0 2.841 2.89 2.76 2.78 46900 2.78 down down correct
TRVN.US Trevena Inc 20210316 0 2.07 2.2 2.06 2.09 1943600 2.09 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210316 0 45.45 45.55 41.83 42.03 179800 42.03 down up incorrect
TSBK.US Timberland Bancorp Inc 20210316 0 30.19 30.19 28.75 29.11 19560 28.3887 down down correct
TSC.US TriState Capital Holdings Inc 20210316 0 24.98 25.21 24.31 24.75 92381 24.75 down down correct
TSCAP.US TriState Capital Holdings Inc 20210316 0 26.3 28.89 25.775 25.8 6634 24.5806 down down correct
TSCBP.US TriState Capital Holdings Inc 20210316 0 26.14 26.37 25.6 26.216 4400 25.0612 up down incorrect
TSCO.US Tractor Supply Company 20210316 0 170.43 170.99 168.83 170.22 907968 168.9019 down up incorrect
TSEM.US Tower Semiconductor Ltd 20210316 0 30.51 30.73 29.94 30.14 803350 30.14 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20210316 0 26.35 26.47 25.06 25.7 44900 25.7 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210316 0 10.2 10.21 10.15 10.21 5800 10.21 up up correct
TSIFX.US TSIFX 20210316 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210316 0 703.35 707.92 671 676.88 32195670 676.88 down down correct
TSRI.US TSR Inc 20210316 0 8.69 14.7 8.6839 9.04 287916 9.04 up up correct
TTCF.US Tattooed Chef Inc 20210316 0 22.43 22.45 21.3 21.84 1067600 21.84 down down correct
TTD.US The Trade Desk Inc 20210316 0 764.3 805 755.031 768.92 1121795 76.892 up up correct
TTEC.US TTEC Holdings Inc 20210316 0 93.94 94.1774 92.215 92.62 81241 91.7587 down down correct
TTEK.US Tetra Tech Inc 20210316 0 136.25 136.25 132 132.8 201099 132.238 down down correct
TTGT.US TechTarget Inc 20210316 0 78.99 81.52 76.433 80.41 203906 80.41 up up correct
TTMI.US TTM Technologies Inc 20210316 0 14.48 14.64 14.41 14.49 765343 14.49 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210316 0 3.27 3.32 3.04 3.11 643900 3.11 down down correct
TTOO.US T2 Biosystems Inc 20210316 0 2.01 2.02 1.78 1.89 6186500 1.89 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20210316 0 6.95 7 6.94 6.98 129953 6.434 up up correct
TTWO.US Take 20210316 0 172 174.52 169.75 173.01 1716604 173.01 up up correct
TUEM.US Tuesday Morning Corporation 20210316 0 2.94 2.95 2.79 2.95 41447 2.95 up down incorrect
TURN.US 180 Degree Capital Corp 20210316 0 7.4 7.5 7.35 7.48 152400 7.48 up down incorrect
TUSK.US Mammoth Energy Services Inc 20210316 0 5.45 5.83 5.33 5.8 301400 5.8 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210316 0 9.96 9.99 9.95 9.98 35800 9.98 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210316 0 10.52 10.52 10.42 10.42 5313 10.42 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20210316 0 0.92 0.92 0.84 0.87 19500 0.87 down down correct
TVTX.US Travere Therapeutics Inc 20210316 0 28.53 29.26 27.06 27.65 274149 27.65 down down correct
TVTY.US Tivity Health Inc 20210316 0 24.23 24.55 23.4 24.14 933331 24.14 down down correct
TW.US Tradeweb Markets Inc 20210316 0 75.12 75.53 74.27 75 674500 74.7969 down down correct
TWIN.US Twin Disc Incorporated 20210316 0 9.57 9.99 9.52 9.84 35700 9.84 up up correct
TWLVU.US Twelve Seas Investment Company II 20210316 0 9.99 9.99 9.93 9.93 73400 9.93 down down correct
TWNK.US Hostess Brands Inc 20210316 0 15.04 15.25 14.97 15.12 840100 15.12 up up correct
TWNKW.US Hostess Brands Inc 20210316 0 1.71 1.8799 1.71 1.81 264831 1.81 up down incorrect
TWOU.US 2U Inc 20210316 0 38.9 39.14 36.839 37.69 1165975 37.69 down down correct
TWST.US Twist Bioscience Corporation 20210316 0 145.36 149.96 133.27 139.33 789700 139.33 down down correct
TXG.US 10x Genomics Inc 20210316 0 170.2 172.645 165.19 168.77 764700 168.77 down up incorrect
TXMD.US TherapeuticsMD Inc 20210316 0 1.69 1.69 1.56 1.61 10275700 1.61 down down correct
TXN.US Texas Instruments Incorporated 20210316 0 176.25 178.81 175.83 177.14 4132604 174.1182 up up correct
TXRH.US Texas Roadhouse Inc 20210316 0 98.14 98.14 94.63 94.77 753193 93.5572 down up incorrect
TYHT.US Shineco Inc 20210316 0 4.03 4.09 3.8 3.94 37000 3.94 down down correct
TYME.US Tyme Technologies Inc 20210316 0 2.29 2.3 2.03 2.14 4194515 2.14 down up incorrect
TZOO.US Travelzoo 20210316 0 17.72 17.99 16.55 17.4 131300 17.4 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210316 0 9.77 9.77 9.72 9.72 997 9.72 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20210316 0 10.02 10.02 10.02 10.02 200 10.02
TZPSW.US TZP Strategies Acquisition Corp 20210316 0 1.2 1.2 1.15 1.15 1900 1.15 down down correct
UAL.US United Airlines Holdings Inc 20210316 0 61.11 61.2 59.21 59.81 18306410 59.81 down down correct
UBCP.US United Bancorp Inc 20210316 0 14.09 14.09 13.81 13.85 5333 13.4627 down down correct
UBFO.US United Security Bancshares 20210316 0 8.41 8.6377 8.32 8.4 43582 8.0631 down down correct
UBOH.US United Bancshares Inc 20210316 0 27 27.11 26.3001 26.7 5680 26.1917 down down correct
UBSI.US United Bankshares Inc 20210316 0 39.91 40.17 39.19 40.12 305342 38.9543 up up correct
UBX.US Unity Biotechnology Inc 20210316 0 7.08 7.25 6.699 6.84 387000 6.84 down down correct
UCBI.US United Community Banks Inc 20210316 0 35.27 35.5019 34.7 35.43 308273 34.7815 up up correct
UCBIO.US United Community Banks Inc 20210316 0 27.41 27.5 27.26 27.5 15700 26.2552 up up correct
UCL.US uCloudlink Group Inc 20210316 0 10.66 10.6833 10.66 10.6833 658 10.6833 up up correct
UCTT.US Ultra Clean Holdings Inc 20210316 0 56.7 59.42 55.55 56.55 963708 56.55 down down correct
UEIC.US Universal Electronics Inc 20210316 0 62.48 62.52 60.83 61.7 54700 61.7 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210316 0 5.55 5.55 5.22 5.32 152074 5.32 down up incorrect
UFCS.US United Fire Group Inc 20210316 0 34.69 35.54 33.7005 35.28 79051 34.663 up up correct
UFPI.US UFP Industries Inc 20210316 0 72.62 72.62 71.055 72 358221 71.5611 down down correct
UFPT.US UFP Technologies Inc 20210316 0 50.17 50.56 49.12 49.89 13000 49.89 down down correct
UG.US United 20210316 0 14.49 14.6 14.17 14.6 7729 14.2055 up up correct
UGRO.US urban 20210316 0 9.4 9.67 8.57 9.19 292081 9.19 down down correct
UHAL.US AMERCO 20210316 0 617.4 617.4 606.02 612 54883 610.5405 down down correct
UIHC.US United Insurance Holdings Corp 20210316 0 7.94 7.94 7.34 7.4 90680 7.1254 down down correct
UK.US Ucommune International Ltd 20210316 0 3.25 3.48 3.2 3.23 544403 3.23 down down correct
UKOMW.US Ucommune International Ltd 20210316 0 0.3521 0.4395 0.3521 0.4087 54280 0.4087 up up correct
ULBI.US Ultralife Corporation 20210316 0 8.51 8.63 8 8.05 135300 8.05 down down correct
ULH.US Universal Logistics Holdings Inc 20210316 0 26 26 25.31 25.94 75073 25.5659 down down correct
ULTA.US Ulta Beauty Inc 20210316 0 320.18 320.18 308.69 312.26 1569135 312.26 down down correct
UMBF.US UMB Financial Corporation 20210316 0 95.51 95.51 93.14 94.92 185071 93.8802 down down correct
UMPQ.US Umpqua Holdings Corporation 20210316 0 18.22 18.44 18.07 18.29 1219730 17.7183 up up correct
UNAM.US Unico American Corporation 20210316 0 5.18 5.18 5.18 5.18 200 5.18
UNB.US Union Bankshares Inc 20210316 0 29.05 29.79 29.05 29.69 2250 28.8007 up up correct
UNIQX.US UNIQX 20210316 0 27.06 27.06 27.06 27.06 0 26.6719
UNIT.US Uniti Group Inc 20210316 0 12.05 12.09 11.725 11.75 1580395 11.1662 down down correct
UNTY.US Unity Bancorp Inc 20210316 0 23 23 21.655 21.77 19939 21.5158 down down correct
UONE.US Urban One Inc 20210316 0 5.75 5.86 5.49 5.59 347900 5.59 down down correct
UONEK.US Urban One Inc 20210316 0 1.75 1.8 1.7 1.8 267900 1.8 up up correct
UPLD.US Upland Software Inc 20210316 0 48.75 50.15 47.72 48.45 228459 48.45 down down correct
UPST.US Upstart Holdings Inc 20210316 0 62.27 64.5 56.85 60.05 1263500 60.05 down down correct
UPWK.US Upwork Inc 20210316 0 49.3 51.73 47.63 48.4 1300000 48.4 down down correct
URBN.US Urban Outfitters Inc 20210316 0 40.29 40.84 39.7 40.6 854440 40.6 up up correct
URGN.US UroGen Pharma Ltd 20210316 0 19.85 19.85 19.01 19.47 75700 19.47 down down correct
USAK.US USA Truck Inc 20210316 0 15.3 15.57 15 15.36 123807 15.36 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210316 0 10.29 10.36 10.06 10.36 15600 10.36 up up correct
USAU.US U.S. Gold Corp 20210316 0 11.25 11.25 10.91 10.96 36000 10.96 down down correct
USEG.US U.S. Energy Corp 20210316 0 5.07 5.18 4.8 4.8 297700 4.8 down up incorrect
USIO.US Usio Inc 20210316 0 6.01 6.07 5.48 5.5 333600 5.5 down down correct
USLM.US United States Lime & Minerals Inc 20210316 0 145.54 146.3 142.49 143.21 6487 142.7232 down down correct
USQIX.US USQ Core Real Estate Fund 20210316 0 24.92 24.92 24.92 24.92 0 24.1776
USQSX.US USQ Core Real Estate Fund 20210316 0 24.93 24.93 24.93 24.93 0 24.1877
USWS.US U.S. Well Services Inc 20210316 0 1.5 1.51 1.34 1.37 657641 4.795 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210316 0 0.2408 0.2499 0.2021 0.209 99264 0.209 down up incorrect
UTHR.US United Therapeutics Corporation 20210316 0 164.1 167.12 162.32 166.57 338340 166.57 up up correct
UTMD.US Utah Medical Products Inc 20210316 0 93.22 93.22 91.49 91.9 5280 89.6541 down up incorrect
UTSI.US UTStarcom Holdings Corp 20210316 0 1.65 1.68 1.52 1.59 206800 1.59 down down correct
UVSP.US Univest Financial Corporation 20210316 0 28.18 28.18 27.34 27.79 68722 27.2218 down down correct
UXIN.US Uxin Limited 20210316 0 1.21 1.23 1.14 1.18 2268700 1.18 down down correct
VABK.US Virginia National Bankshares Corporation 20210316 0 31.5 31.75 31.5 31.65 474 30.8523 up up correct
VALU.US Value Line Inc 20210316 0 31.6 31.6 30.65 31.6 3725 30.9543
VAQC.US Vector Acquisition Corporation II 20210316 0 10 10.02 9.98 9.99 2084900 9.99 down down correct
VBIV.US VBI Vaccines Inc 20210316 0 3.4 3.67 3.31 3.52 7164700 3.52 up up correct
VBLT.US Vascular Biogenics Ltd 20210316 0 2.13 2.14 2.035 2.06 333800 2.06 down down correct
VBTX.US Veritex Holdings Inc 20210316 0 32.68 32.82 31.805 32.65 219827 32.1499 down down correct
VC.US Visteon Corporation 20210316 0 132.48 133.43 130.48 130.72 146496 130.72 down up incorrect
VCEL.US Vericel Corporation 20210316 0 47.81 47.84 44.64 45.42 473500 45.42 down down correct
VCKA.US Vickers Vantage Corp. I 20210316 0 9.94 9.945 9.91 9.91 165900 9.91 down down correct
VCKAU.US Vickers Vantage Corp. I 20210316 0 10.19 10.19 10.16 10.16 15400 10.16 down down correct
VCKAW.US Vickers Vantage Corp. I 20210316 0 0.59 0.59 0.55 0.5601 17283 0.5601 down down correct
VCMIX.US Versus Capital Multi 20210316 0 27.47 27.47 27.47 27.47 0 26.6479
VCNX.US Vaccinex Inc 20210316 0 3.84 4.15 3.5 3.64 3569300 3.64 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210316 0 25.6 25.6 25.6 25.6 0 25.0616
VCTR.US Victory Capital Holdings Inc 20210316 0 26.67 27.1 26.43 26.64 72428 26.2922 down down correct
VCYT.US Veracyte Inc 20210316 0 54.89 56 51.19 52.91 1053400 52.91 down down correct
VECO.US Veeco Instruments Inc 20210316 0 21.92 22.57 21.46 21.59 583342 21.59 down down correct
VELOU.US Velocity Acquisition Corp 20210316 0 10.06 10.06 9.94 9.94 18741 9.94 down down correct
VENAU.US Venus Acquisition Corporation 20210316 0 10.1 10.12 10.1 10.115 11100 10.115 up up correct
VEON.US VEON Ltd 20210316 0 1.87 1.87 1.77 1.84 4347939 1.84 down down correct
VERB.US Verb Technology Company Inc 20210316 0 1.8 1.85 1.69 1.72 1593900 1.72 down up incorrect
VERBW.US Verb Technology Company Inc 20210316 0 0.7 0.91 0.7 0.7 16376 0.7
VERI.US Veritone Inc 20210316 0 32 32.43 29.77 29.885 793500 29.885 down down correct
VERO.US Venus Concept Inc 20210316 0 2.66 2.7 2.53 2.58 257700 2.58 down down correct
VERU.US Veru Inc 20210316 0 15.61 15.65 14.5 14.83 1288900 14.83 down down correct
VERX.US Vertex Inc 20210316 0 26.55 26.55 24.62 25.48 260332 25.48 down down correct
VERY.US Vericity Inc 20210316 0 11.51 11.51 11.3 11.3 600 11.3 down down correct
VFF.US Village Farms International Inc 20210316 0 16.91 16.95 15.51 15.58 3499400 15.58 down down correct
VFLEX.US VFLEX 20210316 0 26.54 26.54 26.54 26.54 0 25.6684
VG.US Vonage Holdings Corp 20210316 0 12.26 12.4 12.05 12.23 2703800 12.23 down up incorrect
VIA.US Via Renewables Inc 20210316 0 10.83 10.88 10.681 10.88 157715 10.3622 up down incorrect
VIAC.US ViacomCBS Inc 20210316 0 97.26 99.16 94.21 96.24 29110141 94.373 down down correct
VIACA.US ViacomCBS Inc 20210316 0 96.96 99 94.45 96.13 197033 94.4448 down down correct
VIASP.US Via Renewables Inc 20210316 0 25.78 25.92 25.78 25.885 4700 24.2983 up up correct
VIAV.US Viavi Solutions Inc 20210316 0 16.55 16.67 16.42 16.57 1316275 16.57 up up correct
VICR.US Vicor Corporation 20210316 0 96.34 96.68 93.42 94.37 109795 94.37 down down correct
VIEW.US View Inc 20210316 0 8.96 9.17 8.62 8.95 732000 8.95 down down correct
VIEWW.US View Inc 20210316 0 1.7 1.95 1.7 1.95 138530 1.95 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210316 0 10.33 10.35 10.33 10.35 500 10.35 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210316 0 1.0121 1.0408 0.9016 0.9488 48263 0.9488 down up incorrect
VINC.US Vincerx Pharma Inc 20210316 0 23.93 26.42 23.33 25.9 153000 25.9 up down incorrect
VINO.US Gaucho Group Holdings Inc 20210316 0 4.81 5.05 4.49 4.75 218580 4.75 down up incorrect
VINP.US Vinci Partners Investments Ltd 20210316 0 15.01 15.38 15.01 15.12 42000 14.586 up up correct
VIOT.US Viomi Technology Co. Ltd 20210316 0 12.8 14.92 12.76 14.38 1649100 14.38 up up correct
VIR.US Vir Biotechnology Inc 20210316 0 52.54 55.369 51.57 53 1045300 53 up down incorrect
VIRC.US Virco Mfg. Corporation 20210316 0 3.68 3.82 3.61 3.75 30500 3.75 up up correct
VIRI.US Virios Therapeutics Inc 20210316 0 6.33 6.38 6.11 6.36 32800 6.36 up up correct
VIRT.US Virtu Financial Inc 20210316 0 30.2 30.44 29.87 30.22 1237412 29.4406 up down incorrect
VIRX.US Viracta Therapeutics Inc 20210316 0 9.65 9.67 8.75 8.96 272700 8.96 down up incorrect
VISL.US Vislink Technologies Inc 20210316 0 3.67 3.86 3.37 3.48 8278468 3.48 down down correct
VITL.US Vital Farms Inc 20210316 0 28.31 28.5 27.52 28.22 353100 28.22 down up incorrect
VIVE.US Viveve Medical Inc 20210316 0 3.47 3.65 3.31 3.51 1335798 3.51 up up correct
VIVO.US Meridian Bioscience Inc 20210316 0 24.35 24.82 23.91 24.4 580862 24.4 up down incorrect
VJET.US voxeljet AG 20210316 0 17.5 17.5 15.2 15.93 81499 15.93 down up incorrect
VKTX.US Viking Therapeutics Inc 20210316 0 6.73 6.75 6.47 6.595 848200 6.595 down up incorrect
VLCN.US Volcon Inc. Common stock 20210316 0 7.15 7.15 7.15 7.15 0 7.15
VLDR.US Velodyne Lidar Inc 20210316 0 15.79 15.89 13.92 14.23 4667100 14.23 down up incorrect
VLDRW.US Velodyne Lidar Inc 20210316 0 5.5 5.5 4.64 4.74 145700 4.74 down down correct
VLGEA.US Village Super Market Inc 20210316 0 25.22 25.2699 24.8 25.24 23215 24.4495 up up correct
VLN.US WT 20210316 0 0.74 0.74 0.6801 0.69 69982 0.69 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210316 0 5.768 5.9 5.435 5.45 38300 5.45 down down correct
VLY.US Valley National Bancorp 20210316 0 13.86 14 13.705 13.99 2373494 13.6449 up up correct
VLYPO.US Valley National Bancorp 20210316 0 25.51 25.8096 25.5 25.72 4924 24.7123 up up correct
VLYPP.US Valley National Bancorp 20210316 0 27.62 27.71 27.28 27.71 4472 26.6312 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210316 0 9.98 9.99 9.95 9.98 59800 9.98
VMACU.US Vistas Media Acquisition Company Inc 20210316 0 10.671 10.671 10.52 10.52 500 10.52 down up incorrect
VMACW.US Vistas Media Acquisition Company Inc 20210316 0 0.7716 0.85 0.7001 0.7111 167818 0.7111 down down correct
VMAR.US Vision Marine Technologies Inc 20210316 0 10.28 10.36 9.78 9.95 50000 9.95 down down correct
VMD.US Viemed Healthcare Inc 20210316 0 10.06 10.06 9.5 9.61 419300 9.61 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210316 0 17.65 17.93 17.31 17.52 582300 17.52 down down correct
VNET.US 21Vianet Group Inc 20210316 0 33.8 35.18 33.45 33.84 1065975 33.84 up up correct
VNOM.US Viper Energy Partners LP 20210316 0 17.7 17.75 16.83 17.24 618802 16.4266 down down correct
VOD.US Vodafone Group Plc 20210316 0 18.71 18.98 18.655 18.98 3719322 17.8185 up up correct
VOR.US Vor Biopharma Inc 20210316 0 41.14 42.87 39.56 39.86 204400 39.86 down up incorrect
VOSO.US Virtuoso Acquisition Corp 20210316 0 10 10 9.67 9.755 1846 9.755 down up incorrect
VOSOU.US Virtuoso Acquisition Corp 20210316 0 10.028 10.04 10 10 310700 10 down up incorrect
VOSOW.US Virtuoso Acquisition Corp 20210316 0 0.8505 0.8505 0.6999 0.6999 38844 0.6999 down up incorrect
VOXX.US VOXX International Corporation 20210316 0 24.4 24.53 22.54 22.94 202639 22.94 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210316 0 10.05 10.13 10 10.015 816300 10.015 down down correct
VQS.US Viq Solutions Inc 20210316 0 5.35 5.35 5 5.002 15829 5.002 down down correct
VRA.US Vera Bradley Inc 20210316 0 11.61 11.65 11.14 11.62 669198 11.62 up up correct
VRAY.US ViewRay Inc 20210316 0 4.8 4.8 4.365 4.54 1226200 4.54 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210316 0 17.28 17.28 16.51 16.66 26100 16.66 down down correct
VRDN.US Viridian Therapeutics Inc 20210316 0 18.08 18.18 17.68 17.905 9614 17.905 down down correct
VREX.US Varex Imaging Corporation 20210316 0 23.25 23.42 22.91 23.22 418400 23.22 down down correct
VRM.US Vroom Inc 20210316 0 37.7 38.49 36.66 37.21 2109100 37.21 down down correct
VRME.US VerifyMe Inc 20210316 0 4.41 4.85 4.39 4.74 685700 4.74 up up correct
VRMEW.US VerifyMe Inc 20210316 0 1.31 1.85 1.31 1.85 20190 1.85 up up correct
VRNA.US Verona Pharma plc 20210316 0 8.51 8.725 8.505 8.6 37100 8.6 up down incorrect
VRNS.US Varonis Systems Inc 20210316 0 59.44 59.99 56.03 56.72 788005 56.72 down down correct
VRNT.US Verint Systems Inc 20210316 0 49.74 49.995 48.5 48.81 339427 48.81 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210316 0 6.23 6.25 5.52 5.61 152400 5.61 down up incorrect
VRRM.US Verra Mobility Corporation 20210316 0 14.91 14.97 14.42 14.66 461000 14.66 down down correct
VRSK.US Verisk Analytics Inc 20210316 0 177.52 177.52 172.615 172.97 670366 172.216 down up incorrect
VRSN.US VeriSign Inc 20210316 0 192.2 194.15 190.27 191.13 609721 191.13 down up incorrect
VRTS.US Virtus Investment Partners Inc 20210316 0 262.32 262.32 255.89 257.42 31402 254.6212 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210316 0 220.6318 220.6318 216.715 218.99 1367475 218.99 down down correct
VS.US Versus Systems Inc 20210316 0 8.5 9.5 8.5 8.8 48900 8.8 up up correct
VSAT.US Viasat Inc 20210316 0 56.21 56.71 52.83 53.76 348258 53.76 down down correct
VSEC.US VSE Corporation 20210316 0 41.97 42.395 41.18 41.54 42855 41.3121 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20210316 0 6.45 6.45 6.45 6.45 0 6.2783
VSLCX.US Invesco Senior Loan Fund Class C 20210316 0 6.47 6.47 6.47 6.47 0 6.3331
VSLYX.US If Inv Snr Fnd Y 20210316 0 6.46 6.46 6.46 6.46 0 6.2763
VSSYW.US Versus Systems Inc 20210316 0 3.8 4 3.74 4 7000 4 up up correct
VSTA.US Vasta Platform Limited 20210316 0 11.87 12.05 11.8 11.91 60402 11.91 up up correct
VSTM.US Verastem Inc 20210316 0 2.28 2.31 2.24 2.26 1374300 2.26 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210316 0 9.9 9.96 9.81 9.81 233500 9.81 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210316 0 0.25 0.2773 0.2032 0.2588 301400 0.2588 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210316 0 10.7 10.7 10.38 10.39 231600 10.39 down up incorrect
VTAQW.US Ventoux CCM Acquisition Corp 20210316 0 0.5274 0.5274 0.43 0.439 281757 0.439 down down correct
VTGN.US VistaGen Therapeutics Inc 20210316 0 2.27 2.37 2.21 2.28 1366000 2.28 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210316 0 10.2 10.26 10.08 10.26 50400 10.26 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210316 0 10.64 10.72 10.45 10.56 54800 10.56 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210316 0 2.3 2.3 1.87 1.88 70600 1.88 down down correct
VTNR.US Vertex Energy Inc 20210316 0 1.68 1.68 1.505 1.55 941800 1.55 down down correct
VTRS.US Viatris Inc 20210316 0 14.67 14.73 14.4435 14.53 10558620 14.199 down down correct
VTRU.US Vitru Limited 20210316 0 14.53 14.53 13.95 14.4 24982 14.4 down down correct
VTSI.US VirTra Inc 20210316 0 5.22 5.3299 4.96 5.1 23633 5.1 down down correct
VTVT.US vTv Therapeutics Inc 20210316 0 2.8 3 2.68 2.89 2269300 2.89 up up correct
VUZI.US Vuzix Corporation 20210316 0 20.85 22.66 18.67 18.94 8195300 18.94 down down correct
VVOS.US Vivos Therapeutics Inc 20210316 0 7.45 7.94 6.92 7.35 247700 7.35 down down correct
VVPR.US VivoPower International PLC 20210316 0 10.02 10.241 8.72 9.09 335300 9.09 down down correct
VWE.US Vintage Wine Estates Inc 20210316 0 10.01 10.06 9.98 10.05 169612 10.05 up up correct
VWTR.US Vidler Water Resources Inc 20210316 0 9.83 9.94 9.69 9.88 96200 9.88 up down incorrect
VXRT.US Vaxart Inc 20210316 0 6.89 7.69 6.77 7.07 9095200 7.07 up up correct
VYGR.US Voyager Therapeutics Inc 20210316 0 5.89 5.9 5.5 5.6 600100 5.6 down down correct
VYNE.US VYNE Therapeutics Inc 20210316 0 7.35 7.65 7.28 7.39 1112900 7.39 up up correct
VYNT.US Vyant Bio Inc 20210316 0 6.92 6.93 6.01 6.14 1578400 6.14 down down correct
WABC.US Westamerica Bancorporation 20210316 0 64.61 64.76 63.48 64.11 130363 62.7616 down down correct
WAFD.US Washington Federal Inc 20210316 0 33.15 33.29 32.56 33.05 794367 32.376 down down correct
WAFDP.US Washington Federal Inc 20210316 0 24.97 24.98 24.883 24.93 90000 23.8714 down down correct
WAFU.US Wah Fu Education Group Limited 20210316 0 5.11 5.23 4.8 4.86 63500 4.86 down down correct
WALDU.US Waldencast Acquisition Corp 20210316 0 10.2 10.2089 10.03 10.07 7529658 10.07 down down correct
WASH.US Washington Trust Bancorp Inc 20210316 0 52.99 52.99 51.62 52.46 73753 50.44 down down correct
WATT.US Energous Corporation 20210316 0 4.43 4.49 4.02 4.02 3176200 4.02 down up incorrect
WB.US Weibo Corporation 20210316 0 51.2 51.42 49.46 50.25 1275122 50.25 down down correct
WBA.US Walgreens Boots Alliance Inc 20210316 0 55 56.12 54.515 54.71 7013099 53.1912 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210316 0 51.45 51.98 49.95 50.56 292100 50.56 down down correct
WDAY.US Workday Inc 20210316 0 256.67 260.47 254.1925 257.12 1590883 257.12 up up correct
WDC.US Western Digital Corporation 20210316 0 69.743 71.84 69.33 69.77 5617010 69.77 up up correct
WDFC.US WD 20210316 0 292.32 302.74 291.13 296.7 106806 294.0943 up down incorrect
WE.US WT 20210316 0 1.4 1.4 1.3 1.3 52599 1.3 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210316 0 13.05 13.05 13.05 13.05 0 12.9408
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210316 0 13.66 13.66 13.66 13.66 0 13.5511
WEJO.US Wejo Group Limited Common Shares 20210316 0 10 10 9.67 9.755 1800 9.755 down down correct
WEN.US The Wendy's Company 20210316 0 21.39 21.51 20.68 20.69 2179929 20.376 down up incorrect
WERN.US Werner Enterprises Inc 20210316 0 46.68 46.78 45.89 46.22 438041 45.7603 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210316 0 13.58 13.58 13.58 13.58 0 13.4713
WETF.US WisdomTree Investments Inc 20210316 0 6.21 6.26 6.01 6.01 1139557 5.9287 down up incorrect
WEYS.US Weyco Group Inc 20210316 0 24.89 24.89 22.4185 23.96 55455 23.2158 down up incorrect
WFCF.US Where Food Comes From Inc 20210316 0 13.65 13.65 13.65 13.65 459 13.5138
WFCPX.US Wells Fargo & Co Non 20210316 0 25.65 25.65 25.65 25.65 0 25.65
WHF.US WhiteHorse Finance Inc 20210316 0 15.91 15.99 15.86 15.89 92744 14.3977 down down correct
WHFBZ.US WHFBZ 20210316 0 26 26 26 26 69 24.7901
WHLM.US Wilhelmina International Inc 20210316 0 6.26 6.26 5.97 5.97 2000 5.97 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210316 0 2.99 2.99 2.9 2.91 73700 2.91 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210316 0 18.38 18.5 17.85 17.85 5300 17.85 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210316 0 12.5 12.5 12.205 12.26 1000 12.26 down up incorrect
WILC.US G. Willi 20210316 0 23.31 23.31 22.43 22.6066 3121 21.3192 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210316 0 9.155 9.197 8.26 8.56 2086100 8.56 down down correct
WINA.US Winmark Corporation 20210316 0 182.98 184.89 182.5 184.4 16719 177.9519 up up correct
WING.US Wingstop Inc 20210316 0 129.6 131.3 127.51 130.34 575426 129.936 up up correct
WINT.US Windtree Therapeutics Inc 20210316 0 4.11 4.16 4.02 4.06 61200 4.06 down down correct
WIRE.US Encore Wire Corporation 20210316 0 70.94 70.94 69.62 70.22 57954 70.1665 down down correct
WISA.US Summit Wireless Technologies Inc 20210316 0 3.67 3.68 3.23 3.25 293500 3.25 down down correct
WISH.US ContextLogic Inc 20210316 0 19.32 20.09 17.81 18.34 5312400 18.34 down up incorrect
WIX.US Wix.com Ltd 20210316 0 302.17 311.98 298.25 301.53 507876 301.53 down up incorrect
WKEY.US WISeKey International Holding AG 20210316 0 7.23 7.94 6.75 7.01 1337227 7.01 down down correct
WKHS.US Workhorse Group Inc 20210316 0 17.86 18.59 16.37 16.69 12580600 16.69 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20210316 0 0.466 0.55 0.45 0.49 10055500 0.49 up up correct
WLDN.US Willdan Group Inc 20210316 0 45.97 47.05 43.65 43.98 98800 43.98 down up incorrect
WLFC.US Willis Lease Finance Corporation 20210316 0 36.5 37.01 35.12 35.35 9400 35.35 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210316 0 219.39 222.83 218.07 222.1 1252481 219.3102 up up correct
WMG.US Warner Music Group Corp 20210316 0 33.51 34.43 33.25 34.09 2794800 33.716 up up correct
WNEB.US Western New England Bancorp Inc 20210316 0 8.81 8.81 8.6 8.62 61131 8.4734 down down correct
WNW.US Wunong Net Technology Company Limited 20210316 0 11.97 12.1799 10.6 10.86 1289965 10.86 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20210316 0 23.85 23.939 22.96 22.98 1462700 22.98 down down correct
WORX.US SCWorx Corp 20210316 0 2.11 2.14 2.01 2.11 498800 2.11
WPRT.US Westport Fuel Systems Inc 20210316 0 10.75 10.83 8.541 8.75 5990413 8.75 down down correct
WRAP.US Wrap Technologies Inc 20210316 0 5.75 5.78 5.55 5.63 203900 5.63 down down correct
WRLD.US World Acceptance Corporation 20210316 0 141.98 144.5 138.91 143.1 26600 143.1 up up correct
WSBC.US WesBanco Inc 20210316 0 36.95 37.02 36.3 36.7 260999 35.6639 down down correct
WSBCP.US WesBanco Inc 20210316 0 27.25 27.71 27.25 27.55 43900 26.3541 up down incorrect
WSBF.US Waterstone Financial Inc 20210316 0 20.85 20.86 20.34 20.75 136172 19.6536 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210316 0 27.44 27.77 27.16 27.35 907900 27.35 down down correct
WSFS.US WSFS Financial Corporation 20210316 0 50.34 50.65 49.68 50.3 496699 49.9033 down up incorrect
WSTG.US Wayside Technology Group Inc 20210316 0 25.015 25.4745 25.015 25.28 5782 24.8148 up up correct
WTBA.US West Bancorporation Inc 20210316 0 25.83 25.83 24.83 25.51 24477 24.9124 down down correct
WTER.US The Alkaline Water Company Inc 20210316 0 1.2 1.21 1.12 1.13 1632600 1.13 down down correct
WTFC.US Wintrust Financial Corporation 20210316 0 83.94 84.17 81.38 83.2 392288 82.235 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210316 0 27.7 27.8 27.65 27.8 8119 26.198 up up correct
WTFCP.US Wintrust Financial Corporation 20210316 0 28.46 28.5 28.42 28.45 13000 26.7687 down up incorrect
WTRH.US Waitr Holdings Inc 20210316 0 3.01 3.025 2.8 2.86 2653100 2.86 down down correct
WTW.US Weight Watchers International Inc 20210316 0 34.83 35.32 34.53 34.9 15758 34.9 up up correct
WVE.US Wave Life Sciences Ltd 20210316 0 10.04 10.54 9.48 9.67 523800 9.67 down down correct
WVFC.US WVS Financial Corp 20210316 0 15.75 15.75 15.75 15.75 311 15.4576
WVVI.US Willamette Valley Vineyards Inc 20210316 0 8.25 8.29 8.19 8.25 17919 8.25
WVVIP.US Willamette Valley Vineyards Inc 20210316 0 5.1099 5.1099 5.1099 5.1099 206 4.9486
WW.US WW International Inc 20210316 0 35.3 35.66 34.4 34.84 910000 34.84 down down correct
WWD.US Woodward Inc 20210316 0 123.78 124.24 120.57 121.57 345312 121.0755 down down correct
WYNN.US Wynn Resorts Limited 20210316 0 140.67 140.67 135.1717 137.57 2129781 137.57 down down correct
XAIR.US Beyond Air Inc 20210316 0 6.18 6.39 6.13 6.19 203147 6.19 up up correct
XBIO.US Xenetic Biosciences Inc 20210316 0 2.72 2.81 2.5 2.51 172700 2.51 down down correct
XBIOW.US Xenetic Biosciences Inc 20210316 0 3.73 3.73 1.978 1.978 700 1.978 down down correct
XBIT.US XBiotech Inc 20210316 0 20.2 20.2 19.21 19.57 67806 19.57 down down correct
XCAPX.US ACAP Strategic Fund 20210316 0 25.83 25.83 25.83 25.83 0 25.83
XCBFX.US Capstone Church Bond Fund 20210316 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210316 0 10.63 10.63 10.63 10.63 0 10.4313
XCUR.US Exicure Inc 20210316 0 2.59 2.61 2.41 2.59 1382400 2.59
XCWPX.US ACAP Strategic Fund Class W Shares 20210316 0 19.07 19.07 19.07 19.07 0 19.07
XEL.US Xcel Energy Inc 20210316 0 62.98 63.63 62.86 63.41 3053305 62.1368 up up correct
XELA.US Exela Technologies Inc 20210316 0 3.114 3.24 2.91 3 10697500 3 down up incorrect
XELB.US Xcel Brands Inc 20210316 0 1.98 1.98 1.9 1.91 171900 1.91 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210316 0 20.36 20.9 19.21 19.5 132195 19.5 down down correct
XENT.US Intersect ENT Inc 20210316 0 22.06 22.17 20.87 21 349096 21 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20210316 0 4.58 4.83 4.47 4.71 3055600 4.71 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210316 0 9.39 9.424 8.64 9.05 88300 9.05 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210316 0 813.94 813.94 813.94 813.94 0 739.3619
XGN.US Exagen Inc 20210316 0 20.69 20.98 20.03 20.3 8300 20.3 down down correct
XILSX.US Pioneer ILS Interval Fund 20210316 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210316 0 130.06 132.3185 128.3463 129.18 2264333 128.9388 down down correct
XLRN.US Acceleron Pharma Inc 20210316 0 139.14 142 135.73 137.7 231737 137.7 down down correct
XM.US Qualtrics International Inc 20210316 0 37.06 37.51 35.2424 36.01 804622 36.01 down up incorrect
XNCR.US Xencor Inc 20210316 0 46.94 46.94 44.66 45.59 197041 45.59 down down correct
XNET.US Xunlei Limited 20210316 0 8.58 8.65 7.044 7.34 5328000 7.34 down down correct
XOG.US Extraction Oil & Gas Inc 20210316 0 33.48 34.11 33.48 33.65 9300 33.65 up up correct
XOMA.US XOMA Corporation 20210316 0 39.61 39.7 38.54 39.02 11635 39.02 down down correct
XOMAP.US XOMA Corporation 20210316 0 25.09 25.1 24.95 25 19800 23.3327 down down correct
XONE.US The ExOne Company 20210316 0 37.6 37.85 31.42 32.2 1662576 32.2 down down correct
XOSWW.US Xos Equity Warrants 20210316 0 2.6 2.68 2.33 2.45 83876 2.45 down up incorrect
XP.US XP Inc 20210316 0 41.24 41.33 40.1 40.69 582800 40.69 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210316 0 10.23 10.26 10.22 10.26 15600 10.26 up down incorrect
XPEL.US XPEL Inc 20210316 0 63 64.62 59.41 61.36 268081 61.36 down down correct
XPER.US Xperi Holding Corporation 20210316 0 24.44 24.48 24.07 24.39 707786 24.2732 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210316 0 6.46 6.46 6.46 6.46 0 6.2996
XRAY.US DENTSPLY SIRONA Inc 20210316 0 63.74 63.83 62.86 63.37 1014826 62.9177 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210316 0 0.1794 0.1946 0.1794 0.1946 11250 0.1946 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210316 0 26.13 26.1509 25.42 25.62 2233085 24.5271 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210316 0 10.83 10.83 10.83 10.83 0 10.5522
XSICX.US Voya Senior Income Fund Class 20210316 0 10.81 10.81 10.81 10.81 0 10.5671
XSIIX.US ING Senior Incm Fd 20210316 0 10.79 10.79 10.79 10.79 0 10.4946
XSILX.US XSILX 20210316 0 9.88 9.88 9.88 9.88 0 9.7693
XSIWX.US ING Senior Incm Fd 20210316 0 10.84 10.84 10.84 10.84 0 10.5447
XSLCX.US Invesco Senior Loan Fund Class 20210316 0 6.45 6.45 6.45 6.45 0 6.45
XSPA.US XpresSpa Group Inc 20210316 0 2.17 2.18 1.96 1.97 7871700 1.97 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210316 0 3.36 3.47 3.25 3.31 34500 3.31 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210316 0 3.02 3.04 2.8 2.82 2295300 2.82 down down correct
YELL.US Yellow Corporation 20210316 0 8.97 9.49 8.58 9.05 1016800 9.05 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210316 0 5.85 5.85 5.52 5.56 988100 5.56 down down correct
YI.US 111 Inc 20210316 0 18.78 19.22 17.5 17.94 1066900 17.94 down down correct
YJ.US Yunji Inc 20210316 0 2.64 2.71 2.55 2.59 396100 2.59 down up incorrect
YMAB.US Y 20210316 0 37.34 37.5 35.3 36.17 153200 36.17 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20210316 0 19.11 19.28 18.31 18.55 37700 18.55 down down correct
YNDX.US Yandex N.V 20210316 0 69.21 71.2 69.17 70.91 3550681 70.91 up up correct
YORW.US The York Water Company 20210316 0 49.05 49.23 47.8 49.08 43809 48.4838 up up correct
YQ.US 17 Education & Technology Group Inc 20210316 0 46 46.12 41.76 42.4 380275 42.4 down down correct
YSAC.US Yellowstone Acquisition Company 20210316 0 10 10.0899 9.99 9.99 25212 9.99 down down correct
YSACU.US Yellowstone Acquisition Company 20210316 0 10.59 10.59 10.36 10.36 600 10.36 down down correct
YSACW.US Yellowstone Acquisition Company 20210316 0 0.94 0.94 0.83 0.88 131518 0.88 down up incorrect
YTEN.US Yield10 Bioscience Inc 20210316 0 16.3 16.36 14.15 14.45 87800 14.45 down down correct
YTRA.US Yatra Online Inc 20210316 0 2.44 2.53 2.39 2.49 392300 2.49 up down incorrect
YVR.US Liquid Media Group Ltd 20210316 0 2.64 2.84 2.27 2.43 6665200 2.43 down down correct
YY.US JOYY Inc 20210316 0 118.53 118.53 114.57 115.75 775797 112.2614 down up incorrect
Z.US Zillow Group Inc 20210316 0 153.24 156.84 142.125 146.17 2976300 146.17 down down correct
ZBRA.US Zebra Technologies Corporation 20210316 0 481.19 482.2 471.01 473.9 238138 473.9 down down correct
ZCMD.US Zhongchao Inc 20210316 0 1.88 1.88 1.8 1.82 66400 1.82 down down correct
ZD.US Ziff Davis Inc. 20210316 0 123.14 124.82 121.07 121.89 749069 121.89 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210316 0 17 17 16.61 16.68 40300 16.68 down up incorrect
ZEUS.US Olympic Steel Inc 20210316 0 28.06 28.9552 26.76 26.99 108991 26.9304 down down correct
ZG.US Zillow Group Inc 20210316 0 159.88 162 147.09 150.23 679446 150.23 down down correct
ZGNX.US Zogenix Inc 20210316 0 20.92 20.95 20.12 20.65 423000 20.65 down up incorrect
ZGYH.US Yunhong International 20210316 0 10.02 10.03 9.98 10.01 4400 10.01 down down correct
ZGYHR.US Yunhong International 20210316 0 0.41 0.41 0.36 0.4001 6146 0.4001 down up incorrect
ZGYHU.US Yunhong International 20210316 0 10.7 10.7 10.7 10.7 0 10.7
ZGYHW.US Yunhong International 20210316 0 0.7112 0.75 0.7 0.7 8988 0.7 down down correct
ZI.US ZoomInfo Technologies Inc 20210316 0 48.81 49.77 47.65 48.34 1074300 48.34 down down correct
ZION.US Zions Bancorporation National Association 20210316 0 57.17 57.17 55.51 56.4 1075787 55.3635 down down correct
ZIONL.US ZIONL 20210316 0 28.02 28.02 27.65 27.92 1700 26.6276 down down correct
ZIONO.US Zions Bancorporation National Association 20210316 0 27.31 28.25 27.31 28.04 8300 26.8404 up up correct
ZIONP.US Zions Bancorporation National Association 20210316 0 25.0203 25.1499 24.87 24.991 7356 24.2395 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210316 0 4.34 4.41 4.0873 4.28 1909548 4.28 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210316 0 0.14 0.14 0.14 0.14 20000 0.14
ZIXI.US Zix Corporation 20210316 0 7.87 7.96 7.66 7.84 963500 7.84 down down correct
ZKIN.US ZK International Group Co. Ltd 20210316 0 7.89 8 6.75 7.38 3655900 7.38 down down correct
ZLAB.US Zai Lab Limited 20210316 0 143.62 146.48 140.02 142.25 468300 142.25 down down correct
ZM.US Zoom Video Communications Inc 20210316 0 351.99 355.49 333.69 335.08 3314100 335.08 down down correct
ZNGA.US Zynga Inc 20210316 0 10.06 10.47 10.05 10.31 12058500 10.31 up up correct
ZNTE.US Zanite Acquisition Corp 20210316 0 10.22 10.27 10.12 10.2 612900 10.2 down down correct
ZNTEU.US Zanite Acquisition Corp 20210316 0 11.27 11.33 10.9 11.01 121300 11.01 down down correct
ZNTEW.US Zanite Acquisition Corp 20210316 0 1.84 1.84 1.62 1.66 116500 1.66 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210316 0 46.25 46.535 41.5 42.88 177100 42.88 down up incorrect
ZS.US Zscaler Inc 20210316 0 187 187.92 178.023 182.18 2174900 182.18 down down correct
ZSAN.US Zosano Pharma Corporation 20210316 0 1.418 1.42 1.28 1.33 7383600 1.33 down down correct
ZUMZ.US Zumiez Inc 20210316 0 44.91 44.91 43.81 44.53 229310 44.53 down up incorrect
ZVO.US Zovio Inc 20210316 0 5.81 5.88 5.47 5.58 289700 5.58 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210316 0 10.0025 10.05 9.99 10.02 1759088 10.02 up down incorrect
ZWRKU.US Z 20210316 0 10.12 10.223 10.095 10.11 164100 10.11 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210316 0 5.93 5.95 5.0989 5.12 4921664 5.12 down down correct
ZYXI.US Zynex Inc 20210316 0 16.4 16.71 15.6 16.08 481800 16.08 down down correct

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