CollectAI

close-nasdaq_stocks

2021/05/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210514 0 10.1 10.1 10.1 10.1 0 9.9313
AACG.US ATA Creativity Global 20210514 0 2.63 2.76 2.61 2.75 59500 2.75 up up correct
AADI.US Aadi Bioscience Inc 20210514 0 16.2 17.7 16.2 17.4 57080 17.4 up up correct
AAIDX.US AAIDX 20210514 0 22.15 22.15 22.15 22.15 0 21.1952
AAL.US American Airlines Group Inc 20210514 0 21.43 22.48 21.43 22.4 39133600 22.4 up up correct
AAME.US Atlantic American Corporation 20210514 0 4.14 4.25 4.1 4.13 28200 4.13 down down correct
AAOI.US Applied Optoelectronics Inc 20210514 0 7.24 7.525 7.11 7.47 430100 7.47 up up correct
AAON.US AAON Inc 20210514 0 66.56 68.83 66.0564 68.64 135871 68.2778 up up correct
AAPL.US Apple Inc 20210514 0 126.25 127.89 125.85 127.45 81917951 127.0739 up up correct
AATC.US Image Sensing Systems Inc 20210514 0 6.45 7.6 6.45 7.41 701200 7.1566 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210514 0 73.51 74.1 72.78 74.08 285500 74.08 up up correct
ABCB.US Ameris Bancorp 20210514 0 56.35 57.05 55.89 56.935 367368 56.4377 up down incorrect
ABCL.US AbCellera Biologics Inc 20210514 0 31.75 32.88 30.5 31.75 902161 31.75
ABCM.US Abcam plc 20210514 0 19.81 20.45 19.695 20.11 78100 20.11 up up correct
ABEO.US Abeona Therapeutics Inc 20210514 0 1.3 1.45 1.3 1.38 1446500 1.38 up up correct
ABGI.US ABG Acquisition Corp. I 20210514 0 9.81 9.88 9.81 9.88 800 9.88 up up correct
ABIO.US ARCA biopharma Inc 20210514 0 3.14 3.29 3.1 3.23 244000 3.23 up up correct
ABMD.US Abiomed Inc 20210514 0 266.28 272.92 261.27 268.56 262400 268.56 up down incorrect
ABNB.US Airbnb Inc 20210514 0 137.68 142.25 131.67 141.2 20290600 141.2 up up correct
ABST.US Absolute Software Corporation 20210514 0 14.59 15.08 14.52 14.57 41400 14.4086 down down correct
ABTX.US Allegiance Bancshares Inc 20210514 0 40.79 41 40.47 40.98 26173 40.6131 up up correct
ABUS.US Arbutus Biopharma Corporation 20210514 0 2.57 2.67 2.54 2.62 719600 2.62 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210514 0 5.35 5.5 5.35 5.5 1400 5.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210514 0 21.27 21.94 20.87 21.77 1365400 21.77 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210514 0 9.72 9.72 9.72 9.72 200 9.72
ACAHU.US Atlantic Coastal Acquisition Corp 20210514 0 9.93 9.93 9.93 9.93 0 9.93
ACAHW.US Atlantic Coastal Acquisition Corp 20210514 0 0.6202 0.6651 0.62 0.6651 4600 0.6651 up up correct
ACB.US Aurora Cannabis Inc 20210514 0 6.75 7.095 6.59 6.86 14690250 6.86 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210514 0 10.15 10.15 10.15 10.15 200 10.15
ACBI.US Atlantic Capital Bancshares Inc 20210514 0 27.34 27.74 27.053 27.62 36800 27.62 up down incorrect
ACCD.US Accolade Inc 20210514 0 39.21 44.09 38.85 42.51 807377 42.51 up up correct
ACER.US Acer Therapeutics Inc 20210514 0 2.59 2.66 2.52 2.63 58604 2.63 up up correct
ACET.US Adicet Bio Inc 20210514 0 12.91 14.09 12.91 13.42 89810 13.42 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210514 0 9.91 9.97 9.91 9.96 108000 9.96 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210514 0 10.78 10.78 10.78 10.78 0 10.78
ACEVW.US ACE Convergence Acquisition Corp 20210514 0 1.77 1.93 1.77 1.8501 28701 1.8501 up up correct
ACGL.US Arch Capital Group Ltd 20210514 0 40.26 40.45 39.95 40.19 2324200 40.19 down down correct
ACGLO.US Arch Capital Group Ltd 20210514 0 26.25 26.3 26.155 26.28 5903 25.2719 up up correct
ACHC.US Acadia Healthcare Company Inc 20210514 0 63.89 65.85 63.71 65.62 592500 65.62 up up correct
ACHL.US Achilles Therapeutics plc 20210514 0 12.92 13.3531 12.63 13.03 5816 13.03 up down incorrect
ACHV.US Achieve Life Sciences Inc 20210514 0 9.29 10.04 9.29 9.41 95800 9.41 up down incorrect
ACIU.US AC Immune SA 20210514 0 6.15 6.35 6.15 6.21 108400 6.21 up up correct
ACIW.US ACI Worldwide Inc 20210514 0 39.96 40.08 39.66 39.84 767045 39.84 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210514 0 9.92 9.96 9.92 9.94 2500 9.94 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210514 0 10.2 10.2 10.2 10.2 1600 10.2
ACKIW.US Ackrell SPAC Partners I Co 20210514 0 0.548 0.5999 0.538 0.5999 6630 0.5999 up down incorrect
ACLS.US Axcelis Technologies Inc 20210514 0 38.31 38.65 37.24 38.3 182200 38.3 down down correct
ACMR.US ACM Research Inc 20210514 0 65.51 65.99 63.65 64.84 251000 64.84 down down correct
ACNB.US ACNB Corporation 20210514 0 28.5 28.93 28.29 28.53 12616 27.7669 up up correct
ACOR.US Acorda Therapeutics Inc 20210514 0 4.34 4.55 4.22 4.49 122663 4.49 up up correct
ACQRU.US Independence Holdings Corp 20210514 0 9.98 10 9.974 9.98 94700 9.98
ACRS.US Aclaris Therapeutics Inc 20210514 0 21.41 22.03 20.68 21.19 604800 21.19 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210514 0 1.03 1.17 1.03 1.16 1923500 1.16 up up correct
ACST.US Acasti Pharma Inc 20210514 0 0.44 0.458 0.4314 0.436 757154 3.488 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210514 0 10.04 10.059 9.99 10 1173000 10 down down correct
ACTG.US Acacia Research Corporation 20210514 0 5.48 5.54 5.38 5.48 405300 5.48
ACVA.US ACV Auctions Inc 20210514 0 28.03 29.49 25.62 28.45 1451100 28.45 up up correct
ADAG.US Adagene Inc 20210514 0 12.61 13.165 12.55 12.7 3700 12.7 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210514 0 4.56 4.85 4.56 4.82 424800 4.82 up up correct
ADBE.US Adobe Inc 20210514 0 481.63 488.33 478.69 486.56 1857100 486.56 up up correct
ADER.US 26 Capital Acquisition Corp 20210514 0 9.71 9.79 9.7 9.76 351700 9.76 up down incorrect
ADERU.US 26 Capital Acquisition Corp 20210514 0 9.99 10.15 9.99 10.15 367600 10.15 up up correct
ADERW.US 26 Capital Acquisition Corp 20210514 0 0.78 0.8599 0.78 0.85 243802 0.85 up up correct
ADES.US Advanced Emissions Solutions Inc 20210514 0 5.3 5.3 5.2 5.25 298500 5.25 down down correct
ADI.US Analog Devices Inc 20210514 0 147.99 150.77 146.63 149.61 4852092 147.7872 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210514 0 2.02 2.38 1.98 2.35 214600 2.35 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210514 0 0.679 0.679 0.61 0.6109 11200 0.6109 down down correct
ADMA.US ADMA Biologics Inc 20210514 0 1.63 1.79 1.61 1.72 2923200 1.72 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210514 0 0.68 0.71 0.68 0.71 1901500 0.71 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210514 0 4.92 5.1 4.84 5.09 412800 5.09 up up correct
ADN.US Advent Technologies Holdings Inc 20210514 0 9.21 9.4 8.98 9 218500 9 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210514 0 1.1 1.215 1.08 1.1 203902 1.1
ADOC.US Edoc Acquisition Corp 20210514 0 10.05 10.05 10.05 10.05 1100 10.05
ADOCR.US Edoc Acquisition Corp 20210514 0 0.4 0.4 0.3994 0.3994 406 0.3994 down down correct
ADOCW.US Edoc Acquisition Corp 20210514 0 0.28 0.2802 0.2798 0.2798 9983 0.2798 down down correct
ADP.US Automatic Data Processing Inc 20210514 0 194.35 195.67 192.89 194.64 1047154 191.9924 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210514 0 33.8 34.7 33.09 34.54 1502200 34.54 up up correct
ADSK.US Autodesk Inc 20210514 0 272.52 278.82 270.16 277.63 1154300 277.63 up up correct
ADTN.US ADTRAN Inc 20210514 0 19.71 20.35 19.25 20.05 357640 19.7954 up up correct
ADTX.US Aditxt Inc 20210514 0 2.35 2.38 2.25 2.3 194100 2.3 down up incorrect
ADUS.US Addus HomeCare Corporation 20210514 0 92.87 96.69 92.25 95.87 57105 95.87 up up correct
ADV.US Advantage Solutions Inc 20210514 0 12.08 12.42 12.06 12.24 160100 12.24 up up correct
ADVM.US Adverum Biotechnologies Inc 20210514 0 3.64 3.73 3.58 3.6 2352200 3.6 down down correct
ADVWW.US Advantage Solutions Inc 20210514 0 3.15 3.41 3.15 3.3 6571 3.3 up up correct
ADXN.US Addex Therapeutics Ltd 20210514 0 9.65 10 9.35 9.65 11500 9.65
ADXS.US Advaxis Inc 20210514 0 0.385 0.412 0.376 0.401 6292200 0.401 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210514 0 9.71 9.73 9.68 9.72 8600 9.72 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20210514 0 9.995 10.02 9.99 10 7900 10 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210514 0 0.636 0.6501 0.61 0.641 33972 0.641 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210514 0 2.5 2.6064 2.49 2.51 76914 2.51 up up correct
AEHR.US Aehr Test Systems 20210514 0 1.97 2.2 1.97 2.1 371330 2.1 up up correct
AEI.US Alset EHome International Inc 20210514 0 3.736 3.78 3.54 3.74 1066300 3.74 up up correct
AEIS.US Advanced Energy Industries Inc 20210514 0 93.81 94.35 91.33 93.73 234536 93.4173 down down correct
AEL.US PB 20210514 0 27.75 27.95 27.44 27.95 10833 27.5395 up up correct
AEMD.US Aethlon Medical Inc 20210514 0 1.55 1.69 1.5301 1.61 141427 1.61 up up correct
AEP.US American Electric Power Company Inc 20210514 0 86.92 87.46 86.62 86.76 2193732 85.2415 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210514 0 50.185 50.25 50.06 50.06 356200 47.7967 down down correct
AEPPZ.US American Electric Power Company Inc 20210514 0 50 50.66 49.99 50.32 3800 48.8634 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210514 0 17.87 18.42 17.32 17.41 512900 17.41 down up incorrect
AESE.US Allied Esports Entertainment Inc 20210514 0 2.12 2.27 2.12 2.25 503700 2.25 up up correct
AEY.US ADDvantage Technologies Group Inc 20210514 0 2.13 2.47 2.04 2.26 567500 2.26 up up correct
AEYE.US AudioEye Inc 20210514 0 18 18 15.79 16.1 308500 16.1 down down correct
AEZS.US Aeterna Zentaris Inc 20210514 0 0.85 0.9 0.83 0.87 1904100 0.87 up up correct
AFAQU.US AF Acquisition Corp 20210514 0 9.95 9.95 9.95 9.95 0 9.95
AFBI.US Affinity Bancshares Inc 20210514 0 12.61 12.63 12.48 12.49 5308 12.49 down down correct
AFCG.US AFC Gamma Inc 20210514 0 23.01 23.01 22.42 22.67 26400 21.3991 down down correct
AFIB.US Acutus Medical Inc 20210514 0 12.34 14.22 12.33 13.65 343700 13.65 up up correct
AFIN.US American Finance Trust Inc 20210514 0 9.31 9.54 9.3 9.43 370074 8.964 up up correct
AFINO.US American Finance Trust Inc 20210514 0 25.52 25.66 25.48 25.6 12700 24.7219 up up correct
AFINP.US American Finance Trust Inc 20210514 0 25.64 25.89 25.64 25.885 10500 24.9938 up up correct
AFMD.US Affimed N.V 20210514 0 8.81 9.36 8.79 8.8 2413000 8.8 down down correct
AFRM.US Affirm Holdings Inc 20210514 0 49.38 54.61 49.06 54 3882200 54 up down incorrect
AFYA.US Afya Limited 20210514 0 23.23 23.91 22.85 23.05 182000 23.05 down down correct
AGBA.US AGBA Acquisition Limited 20210514 0 10.6 10.6 10.6 10.6 0 10.6
AGBAR.US AGBA Acquisition Limited 20210514 0 0.3333 0.35 0.3301 0.3352 21486 0.3352 up up correct
AGBAU.US AGBA Acquisition Limited 20210514 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210514 0 0.27 0.2799 0.2401 0.2586 11900 0.2586 down down correct
AGCUU.US Altimeter Growth Corp 20210514 0 11.84 12.27 11.84 12.18 113600 12.18 up down incorrect
AGCWW.US Altimeter Growth Corp 20210514 0 3.28 3.45 3.2 3.25 34300 3.25 down down correct
AGEN.US Agenus Inc 20210514 0 3.05 3.23 3.025 3.23 2275874 3.23 up up correct
AGFS.US AgroFresh Solutions Inc 20210514 0 2.2 2.52 2.12 2.37 240392 2.37 up down incorrect
AGFY.US Agrify Corporation 20210514 0 7.13 7.76 7.07 7.68 320800 7.68 up up correct
AGGRU.US Agile Growth Corp 20210514 0 9.96 9.965 9.95 9.95 5300 9.95 down up incorrect
AGIL.US AgileThought Inc 20210514 0 9.96 9.96 9.96 9.96 1082 9.96
AGILW.US AgileThought Inc 20210514 0 0.63 0.6901 0.63 0.6801 62900 0.6801 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210514 0 55.12 55.8 53.52 55.22 798300 55.22 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210514 0 7.4 7.72 7.4 7.56 90000 7.56 up up correct
AGMH.US AGM Group Holdings Inc 20210514 0 12.02 12.02 12 12 800 12 down down correct
AGNC.US AGNC Investment Corp 20210514 0 17.97 18.1952 17.97 18.18 5660082 17.1477 up up correct
AGNCM.US AGNC Investment Corp 20210514 0 25.15 25.298 25.02 25.28 40900 24.0403 up up correct
AGNCN.US AGNC Investment Corp 20210514 0 25.7 25.7409 25.22 25.64 31960 24.379 down down correct
AGNCO.US AGNC Investment Corp 20210514 0 25.15 25.36 25.07 25.36 50600 24.1821 up up correct
AGNCP.US AGNC Investment Corp. 20210514 0 24.23 24.4199 24.08 24.36 27173 23.6266 up down incorrect
AGRX.US Agile Therapeutics Inc 20210514 0 1.42 1.74 1.39 1.61 2029200 1.61 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210514 0 3.76 3.9 3.695 3.88 983200 3.88 up down incorrect
AGYS.US Agilysys Inc 20210514 0 46.77 48.16 46.42 48.05 53300 48.05 up up correct
AHCO.US AdaptHealth Corp 20210514 0 26.74 27.34 25.23 25.28 1050600 25.28 down down correct
AHPI.US Allied Healthcare Products Inc 20210514 0 3.93 4.26 3.8 4.1 607600 4.1 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210514 0 6.15 7.13 6.01 6.67 212000 6.67 up up correct
AIHS.US Senmiao Technology Limited 20210514 0 0.71 0.782 0.71 0.727 3607700 0.727 up up correct
AIKI.US AIkido Pharma Inc 20210514 0 0.86 0.91 0.86 0.9 1361700 0.9 up up correct
AIMC.US Altra Industrial Motion Corp 20210514 0 65.29 66.37 64.138 65.87 272173 65.5926 up down incorrect
AINV.US Apollo Investment Corporation 20210514 0 14.34 14.615 14.26 14.57 260207 13.447 up up correct
AIRG.US Airgain Inc 20210514 0 18.39 18.8 18.07 18.64 63300 18.64 up up correct
AIRT.US Air T Inc 20210514 0 21.84 22.47 21.84 22.12 3226 22.12 up up correct
AIRTP.US Air T Inc 20210514 0 25.595 25.595 25.319 25.319 400 24.3269 down down correct
AKAM.US Akamai Technologies Inc 20210514 0 111.5 113.58 111.5 113.16 1257900 113.16 up up correct
AKBA.US Akebia Therapeutics Inc 20210514 0 3.32 3.47 3.31 3.45 3499900 3.45 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210514 0 9.73 9.8 9.73 9.8 600 9.8 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210514 0 10.05 10.05 9.97 9.97 1000 9.97 down down correct
AKICW.US Sports Ventures Acquisition Corp 20210514 0 0.6902 0.7201 0.6902 0.7201 333 0.7201 up up correct
AKRO.US Akero Therapeutics Inc 20210514 0 28.24 29.18 27.75 28.21 199800 28.21 down down correct
AKTS.US Akoustis Technologies Inc 20210514 0 8.45 8.81 8.42 8.55 717600 8.55 up up correct
AKTX.US Akari Therapeutics Plc 20210514 0 1.78 1.89 1.78 1.87 63700 1.87 up up correct
AKU.US Akumin Inc 20210514 0 2.99 3.03 2.96 2.99 96700 2.99
AKUS.US Akouos Inc 20210514 0 12.07 12.97 12.07 12.4 119400 12.4 up up correct
AKYA.US Akoya Biosciences Inc 20210514 0 19.89 21.68 18.68 20.4 324500 20.4 up up correct
ALAC.US Alberton Acquisition Corporation 20210514 0 11.07 11.1 11.07 11.07 25778 11.07
ALACR.US Alberton Acquisition Corporation RT 20210514 0 0.44 0.44 0.41 0.41 2574 0.41 down down correct
ALACU.US Alberton Acquisition Corporation 20210514 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210514 0 0.33 0.3494 0.3011 0.3172 45333 0.3172 down down correct
ALBO.US Albireo Pharma Inc 20210514 0 29.52 30.81 29.52 29.9 197900 29.9 up up correct
ALCO.US Alico Inc 20210514 0 31.69 32.01 31.49 31.9 33816 30.5804 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210514 0 12.17 12.37 11.93 12.14 668500 12.14 down up incorrect
ALEC.US Alector Inc 20210514 0 15.51 17.04 15.51 17 496900 17 up up correct
ALF.US Alfi Inc 20210514 0 3.83 3.9 3.32 3.43 1062748 3.43 down down correct
ALFIW.US Alfi Inc 20210514 0 0.55 0.64 0.55 0.562 58932 0.562 up up correct
ALGM.US Allegro MicroSystems Inc 20210514 0 23.29 23.96 23.08 23.73 467500 23.73 up down incorrect
ALGN.US Align Technology Inc 20210514 0 562.55 572.5 555.98 569.04 367000 569.04 up up correct
ALGS.US Aligos Therapeutics Inc 20210514 0 24.05 25.37 20.53 21.19 88400 21.19 down down correct
ALGT.US Allegiant Travel Company 20210514 0 226.61 235.08 224.32 229.2 236000 229.2 up up correct
ALHC.US Alignment Healthcare Inc 20210514 0 20.55 20.97 19.83 20.96 205100 20.96 up up correct
ALIM.US Alimera Sciences Inc 20210514 0 8.86 9.15 8.4 8.57 35900 8.57 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20210514 0 1.4 1.4 1.33 1.35 52300 1.35 down down correct
ALKS.US Alkermes plc 20210514 0 22.23 22.32 21.93 22.26 1645800 22.26 up up correct
ALKT.US Alkami Technology Inc 20210514 0 30 30.575 28.47 29.24 953600 29.24 down up incorrect
ALLK.US Allakos Inc 20210514 0 98.22 102.34 98.01 100.64 137200 100.64 up up correct
ALLO.US Allogene Therapeutics Inc 20210514 0 27.87 28.11 26.9 27.5 1255800 27.5 down down correct
ALLT.US Allot Ltd 20210514 0 16.52 17.29 16.3 17.08 206400 17.08 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210514 0 1.12 1.15 1.1 1.1 397400 1.1 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210514 0 133.68 137.65 131.58 135.7 449500 135.7 up down incorrect
ALOT.US AstroNova Inc 20210514 0 15.19 15.59 15.0786 15.31 18928 15.31 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210514 0 9 9 8.82 9 2613 9
ALPN.US Alpine Immune Sciences Inc 20210514 0 11.76 12.14 11.185 11.83 157200 11.83 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210514 0 3.47 3.65 3.32 3.575 476100 3.575 up up correct
ALRM.US Alarm.com Holdings Inc 20210514 0 81.48 83.265 80.62 82.51 184600 82.51 up up correct
ALRN.US Aileron Therapeutics Inc 20210514 0 1.06 1.1 1.043 1.06 688700 1.06
ALRS.US Alerus Financial Corporation 20210514 0 31.9 32.29 31.48 32.08 25610 31.5621 up up correct
ALT.US Altimmune Inc 20210514 0 12.8 13.5 12.6 13.38 677400 13.38 up up correct
ALTM.US Altus Midstream Company 20210514 0 62.13 65.1299 62.13 63.74 34522 59.6012 up up correct
ALTO.US Alto Ingredients Inc 20210514 0 5.08 5.2 4.95 5.18 4119800 5.18 up up correct
ALTR.US Altair Engineering Inc 20210514 0 64.04 66.07 63.68 66.02 169700 66.02 up down incorrect
ALTU.US Altitude Acquisition Corp 20210514 0 9.78 9.83 9.77 9.79 223800 9.79 up up correct
ALTUU.US Altitude Acquisition Corp 20210514 0 10.28 10.28 10.28 10.28 0 10.28
ALTUW.US Altitude Acquisition Corp 20210514 0 0.85 0.89 0.85 0.878 185600 0.878 up up correct
ALVR.US AlloVir Inc 20210514 0 22.59 24.79 22.41 24 244100 24 up up correct
ALXO.US ALX Oncology Holdings Inc 20210514 0 53.06 56.4 52.8 55.4 143200 55.4 up up correct
ALYA.US Alithya Group Inc 20210514 0 2.29 2.33 2.23 2.33 23000 2.33 up down incorrect
AMAL.US Amalgamated Financial Corp 20210514 0 16.25 16.25 15.99 16.12 110802 15.9669 down down correct
AMAO.US American Acquisition Opportunity Inc 20210514 0 9.84 9.84 9.84 9.84 0 9.84
AMAOU.US American Acquisition Opportunity Inc 20210514 0 10.06 10.07 10.06 10.07 1000 10.07 up up correct
AMAOW.US American Acquisition Opportunity Inc 20210514 0 0.43 0.46 0.4299 0.46 119823 0.46 up up correct
AMAT.US Applied Materials Inc 20210514 0 121.89 125.8 120.26 124.83 12422300 124.1841 up up correct
AMBA.US Ambarella Inc 20210514 0 88.61 90.5 87.48 90 198800 90 up up correct
AMCX.US AMC Networks Inc 20210514 0 48.52 49.36 47.71 49.22 384200 49.22 up up correct
AMD.US Advanced Micro Devices Inc 20210514 0 74.02 75.0274 72.72 74.59 38355787 74.59 up up correct
AMED.US Amedisys Inc 20210514 0 253.5 258.2 251.02 256.97 140500 256.97 up up correct
AMEH.US Apollo Medical Holdings Inc 20210514 0 31.33 31.71 30.47 30.9 148902 30.9 down down correct
AMGN.US Amgen Inc 20210514 0 252.89 254.59 251.15 251.38 2286855 247.3768 down down correct
AMKR.US Amkor Technology Inc 20210514 0 19.01 19.45 18.72 19.37 858544 19.2641 up up correct
AMNB.US American National Bankshares Inc 20210514 0 35.46 35.7042 35.08 35.33 7313 34.5207 down up incorrect
AMOT.US Allied Motion Technologies Inc 20210514 0 33.545 34.7599 33.545 34.64 30602 34.5677 up up correct
AMPG.US AmpliTech Group Inc 20210514 0 3.86 4.08 3.781 3.89 133700 3.89 up up correct
AMPGW.US AmpliTech Group Inc 20210514 0 1.61 1.61 1.61 1.61 0 1.61
AMPH.US Amphastar Pharmaceuticals Inc 20210514 0 19.58 20 19.33 19.97 227200 19.97 up up correct
AMRK.US A 20210514 0 46.51 49.56 46.46 48.12 376721 48.12 up up correct
AMRN.US Amarin Corporation plc 20210514 0 4.26 4.45 4.22 4.38 5193200 4.38 up up correct
AMRS.US Amyris Inc 20210514 0 11.07 11.72 10.92 11.67 2527600 11.67 up up correct
AMSC.US American Superconductor Corporation 20210514 0 13.46 14.21 13.42 14.17 214700 14.17 up up correct
AMSF.US AMERISAFE Inc 20210514 0 66.25 66.8 65.84 66.35 49575 61.2481 up up correct
AMST.US Amesite Inc 20210514 0 2.31 2.48 2.22 2.38 127600 2.38 up up correct
AMSWA.US American Software Inc 20210514 0 19.43 19.93 19.27 19.87 54071 19.6986 up up correct
AMTB.US Amerant Bancorp Inc 20210514 0 22.38 23.52 22 23.01 240327 22.9706 up up correct
AMTBB.US Amerant Bancorp Inc 20210514 0 16.55 17 16.55 16.95 73048 16.95 up up correct
AMTI.US Applied Molecular Transport Inc 20210514 0 42.52 48 40.54 44.7 192400 44.7 up up correct
AMTX.US Aemetis Inc 20210514 0 9.3 9.95 8.67 9.39 1818300 9.39 up up correct
AMWD.US American Woodmark Corporation 20210514 0 97.48 97.63 96.4 97.36 67482 97.36 down down correct
AMYT.US Amryt Pharma plc 20210514 0 11.06 11.46 10.85 11.07 129700 11.07 up up correct
AMZN.US Amazon.com Inc 20210514 0 3185.5601 3228.8601 3183 3222.8999 3321400 3222.8999 up up correct
ANAB.US AnaptysBio Inc 20210514 0 25.335 26.16 25.335 26.1 284800 26.1 up up correct
ANAT.US American National Group Inc 20210514 0 144.04 150.07 143.1 150.07 93904 147.9789 up up correct
ANDE.US The Andersons Inc 20210514 0 31.12 31.95 29.58 31.62 75597 31.2669 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210514 0 6.31 7.08 6.31 7.03 65200 7.03 up up correct
ANGI.US Angi Inc 20210514 0 12.84 13.2 12.7 13.06 3152400 13.06 up down incorrect
ANGN.US Angion Biomedica Corp 20210514 0 14.17 14.63 13.645 14.06 61454 14.06 down down correct
ANGO.US AngioDynamics Inc 20210514 0 22.81 23.16 22.76 22.95 103800 22.95 up up correct
ANIK.US Anika Therapeutics Inc 20210514 0 42.82 44.74 42.5 43.68 126000 43.68 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210514 0 33.68 35.43 32.9107 35.06 37946 35.06 up up correct
ANIX.US Anixa Biosciences Inc 20210514 0 3.44 4 3.44 3.72 217400 3.72 up down incorrect
ANNX.US Annexon Inc 20210514 0 19.73 21.5 19.485 20.53 160400 20.53 up up correct
ANPC.US AnPac Bio 20210514 0 4.07 4.21 4.05 4.11 21300 4.11 up up correct
ANSS.US ANSYS Inc 20210514 0 321.63 328.42 320.37 326.47 462900 326.47 up up correct
ANTE.US AirNet Technology Inc 20210514 0 2.85 3.09 2.85 3.05 85300 3.05 up up correct
ANY.US Sphere 3D Corp 20210514 0 1.44 1.48 1.41 1.45 315700 1.45 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210514 0 9.74 9.74 9.73 9.732 2000 9.732 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210514 0 9.98 9.98 9.98 9.98 0 9.98
ANZUW.US Anzu Special Acquisition Corp I 20210514 0 0.68 0.68 0.6799 0.6799 0 0.6799 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210514 0 27.93 28.72 27.39 28.47 147700 28.47 up up correct
AOUT.US American Outdoor Brands Inc 20210514 0 28.23 29.84 27.87 29.75 167300 29.75 up up correct
APA.US APA Corporation 20210514 0 20.7462 21.72 20.7462 21.56 5557301 21.4803 up up correct
APDN.US Applied DNA Sciences Inc 20210514 0 5.91 6.3 5.71 6.18 317000 6.18 up up correct
APEI.US American Public Education Inc 20210514 0 26.08 27.4 25.63 27.37 391300 27.37 up up correct
APEN.US Apollo Endosurgery Inc 20210514 0 6.55 7.04 6.55 6.86 196500 6.86 up up correct
API.US Agora Inc 20210514 0 37.55 38.3 36.46 37.63 1562200 37.63 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210514 0 45.39 46.83 43.57 44.26 1194500 44.26 down up incorrect
APLT.US Applied Therapeutics Inc 20210514 0 14.38 14.685 13.89 14.05 122200 14.05 down up incorrect
APM.US Aptorum Group Limited 20210514 0 2.38 2.55 2.37 2.41 110700 2.41 up up correct
APOG.US Apogee Enterprises Inc 20210514 0 38.09 39.42 37.76 39.35 201464 38.9598 up up correct
APOP.US Cellect Biotechnology Ltd 20210514 0 2.6 2.6899 2.5 2.62 196352 10.48 up down incorrect
APP.US AppLovin Corporation 20210514 0 50.24 57.82 50.01 57.26 1198906 57.26 up up correct
APPF.US AppFolio Inc 20210514 0 124.28 129.33 124.03 127.68 101200 127.68 up up correct
APPH.US AppHarvest Inc 20210514 0 11.87 12.15 11.63 11.91 1315100 11.91 up up correct
APPHW.US AppHarvest Inc 20210514 0 4.04 4.04 3.66 3.77 111717 3.77 down down correct
APPN.US Appian Corporation 20210514 0 78.99 85.66 78.02 83.26 2033288 83.26 up down incorrect
APPS.US Digital Turbine Inc 20210514 0 57.51 59.97 56.29 59.11 2050900 59.11 up up correct
APR.US Apria Inc 20210514 0 27.93 29.35 26.11 29.04 159656 29.04 up up correct
APRE.US Aprea Therapeutics Inc 20210514 0 4.05 4.19 3.98 4.12 415500 4.12 up up correct
APTO.US Aptose Biosciences Inc 20210514 0 4.68 4.89 4.62 4.86 355900 4.86 up up correct
APTX.US Aptinyx Inc 20210514 0 2.44 2.63 2.36 2.53 307100 2.53 up up correct
APVO.US Aptevo Therapeutics Inc 20210514 0 21.94 22.92 21.432 22.92 27100 22.92 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210514 0 3.15 3.5 3.13 3.49 89700 3.49 up up correct
APYX.US Apyx Medical Corporation 20210514 0 9.72 9.92 9.66 9.76 63400 9.76 up down incorrect
AQB.US AquaBounty Technologies Inc 20210514 0 4.91 5.08 4.82 4.88 1309800 4.88 down down correct
AQMS.US Aqua Metals Inc 20210514 0 2.34 2.41 2.29 2.4 832900 2.4 up down incorrect
AQST.US Aquestive Therapeutics Inc 20210514 0 3.27 3.45 3.2 3.43 458500 3.43 up up correct
ARAV.US Aravive Inc 20210514 0 4.8 4.93 4.66 4.82 103600 4.82 up up correct
ARAY.US Accuray Incorporated 20210514 0 4.19 4.39 4.14 4.36 1377900 4.36 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210514 0 9.98 9.98 9.94 9.96 20700 9.96 down down correct
ARBG.US Aequi Acquisition Corp 20210514 0 9.71 9.71 9.71 9.71 600 9.71
ARBGU.US Aequi Acquisition Corp 20210514 0 9.99 9.99 9.99 9.99 300 9.99
ARBGW.US Aequi Acquisition Corp 20210514 0 0.76 0.9209 0.74 0.74 6375 0.74 down down correct
ARCB.US ArcBest Corporation 20210514 0 84.84 86.5199 83.0689 84.11 231237 83.9486 down down correct
ARCC.US Ares Capital Corporation 20210514 0 18.88 19.03 18.79 18.91 1564764 17.7972 up up correct
ARCE.US Arco Platform Limited 20210514 0 25.32 25.57 23.73 24.36 254900 24.36 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210514 0 26.03 28.97 25.77 28.86 541100 28.86 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210514 0 6.31 6.4 6.31 6.4 4400 6.4 up up correct
ARDX.US Ardelyx Inc 20210514 0 6.66 6.84 6.62 6.79 1291700 6.79 up up correct
AREC.US American Resources Corporation 20210514 0 2.675 2.84 2.65 2.78 493000 2.78 up up correct
ARGO.US PA 20210514 0 27.44 27.62 27.37 27.6195 25947 27.1856 up up correct
ARGX.US argenx SE 20210514 0 257.9 273.04 257.9 272.3 147500 272.3 up up correct
ARKO.US Arko Corp 20210514 0 10.04 10.35 9.985 10.2 330300 10.2 up up correct
ARKOW.US Arko Corp 20210514 0 2 2.0495 1.95 1.97 27714 1.97 down down correct
ARKR.US Ark Restaurants Corp 20210514 0 19.2 19.71 19.2 19.25 9500 19.25 up up correct
ARLP.US Alliance Resource Partners L.P 20210514 0 6 6.19 5.92 6.12 434150 5.9387 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210514 0 61.19 62.38 60.25 61.46 403900 61.46 up up correct
AROW.US Arrow Financial Corporation 20210514 0 37.36 37.89 36.73 37.27 18872 36.4901 down down correct
ARQQ.US Arqit Quantum Inc 20210514 0 9.85 9.9 9.81 9.85 135983 9.85
ARQQW.US Arqit Quantum Inc. Warrants 20210514 0 1.01 1.01 0.9001 0.92 67407 0.92 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210514 0 25.4 26.21 25.11 25.75 305700 25.75 up up correct
ARRW.US Arrowroot Acquisition Corp 20210514 0 9.7 9.7 9.68 9.68 400 9.68 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210514 0 9.954 9.99 9.954 9.99 400 9.99 up up correct
ARRWW.US Arrowroot Acquisition Corp 20210514 0 0.5251 0.5251 0.515 0.5151 5000 0.5151 down down correct
ARRY.US Array Technologies Inc 20210514 0 14.44 14.59 13.75 14.23 9709800 14.23 down down correct
ARTAU.US Artisan Acquisition Corp 20210514 0 9.88 10 9.87 9.96 2970400 9.96 up up correct
ARTL.US Artelo Biosciences Inc 20210514 0 1.12 1.163 1.095 1.11 355400 1.11 down up incorrect
ARTLW.US Artelo Biosciences Inc 20210514 0 0.31 0.31 0.31 0.31 182 0.31
ARTNA.US Artesian Resources Corporation 20210514 0 39.61 40.1256 39.3 39.5 13146 38.9862 down down correct
ARTW.US Art's 20210514 0 2.98 3.09 2.97 3.01 24500 3.01 up up correct
ARVL.US Arrival 20210514 0 17.37 18.915 17.37 18.29 1880000 18.29 up up correct
ARVN.US Arvinas Inc 20210514 0 64.06 67.7 63.83 66.91 222300 66.91 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210514 0 68.43 74.126 68 72.83 695600 72.83 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210514 0 10.36 10.36 10.25 10.25 23800 10.25 down down correct
ASAX.US Astrea Acquisition Corp 20210514 0 9.72 9.72 9.65 9.68 10300 9.68 down down correct
ASAXU.US Astrea Acquisition Corp 20210514 0 9.943 9.943 9.94 9.94 1100 9.94 down down correct
ASAXW.US Astrea Acquisition Corp 20210514 0 0.5001 0.5001 0.5001 0.5001 4500 0.5001
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210514 0 23.09 23.09 23.09 23.09 0 20.8967
ASLE.US AerSale Corporation 20210514 0 11.38 11.78 11.18 11.78 58300 11.78 up up correct
ASLEW.US AerSale Corporation 20210514 0 2.2 2.45 2.03 2.41 32928 2.41 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210514 0 2.52 2.66 2.52 2.57 317200 2.57 up up correct
ASMB.US Assembly Biosciences Inc 20210514 0 3.92 4.03 3.855 3.96 650394 3.96 up up correct
ASML.US ASML Holding N.V 20210514 0 630.14 651.14 625.41 647.76 1331015 646.0879 up up correct
ASO.US Academy Sports and Outdoors Inc 20210514 0 35.03 35.7 34.48 35.62 1713241 35.62 up up correct
ASPC.US Alpha Capital Acquisition Company 20210514 0 9.775 9.775 9.71 9.77 2100 9.77 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20210514 0 9.95 10 9.95 10 17500 10 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210514 0 0.5551 0.58 0.5551 0.58 3161 0.58 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210514 0 6.28 6.44 6 6.06 112600 6.06 down down correct
ASPU.US Aspen Group Inc 20210514 0 5.11 5.54 5.07 5.5 325800 5.5 up up correct
ASRT.US Assertio Holdings Inc 20210514 0 0.4755 0.4949 0.47 0.4923 2701891 1.9692 up up correct
ASRV.US AmeriServ Financial Inc 20210514 0 4.28 4.3398 4.225 4.26 13749 4.2059 down down correct
ASTC.US Astrotech Corporation 20210514 0 1.04 1.09 1.03 1.06 1827900 1.06 up up correct
ASTE.US Astec Industries Inc 20210514 0 70.13 71 69.55 71 98058 70.7544 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210514 0 9.79 9.79 9.74 9.74 60600 9.74 down down correct
ASTS.US AST SpaceMobile Inc 20210514 0 7.43 7.69 7.25 7.48 483800 7.48 up up correct
ASTSW.US AST SpaceMobile Inc 20210514 0 2.3714 2.5 2.34 2.5 28851 2.5 up up correct
ASUR.US Asure Software Inc 20210514 0 8.06 8.39 7.95 8.07 203389 8.07 up up correct
ASYS.US Amtech Systems Inc 20210514 0 9.05 9.39 8.99 9.19 226400 9.19 up down incorrect
ATAX.US America First Multifamily Investors L.P 20210514 0 6.12 6.2 6.01 6.13 125225 5.7643 up up correct
ATCX.US Atlas Technical Consultants Inc 20210514 0 11.24 11.3 11.11 11.3 52400 11.3 up up correct
ATEC.US Alphatec Holdings Inc 20210514 0 14.81 15.1 14.74 14.81 253900 14.81
ATER.US Aterian Inc 20210514 0 12.4 13.63 12.226 12.85 696100 12.85 up down incorrect
ATEX.US Anterix Inc 20210514 0 47.3 48.25 46.67 47.96 53800 47.96 up up correct
ATHA.US Athira Pharma Inc 20210514 0 18.22 19 17.77 18.09 229600 18.09 down down correct
ATHE.US Alterity Therapeutics Limited 20210514 0 1.13 1.32 1.13 1.24 223500 1.24 up up correct
ATHX.US Athersys Inc 20210514 0 1.53 1.69 1.48 1.69 2788200 1.69 up down incorrect
ATIF.US ATIF Holdings Limited 20210514 0 0.92 0.94 0.911 0.923 127800 0.923 up up correct
ATLC.US Atlanticus Holdings Corporation 20210514 0 29.45 30.36 29.04 29.74 22900 29.74 up up correct
ATLO.US Ames National Corporation 20210514 0 25.75 26.1 25.58 26 30448 25.4478 up up correct
ATMH.US All Things Mobile Analytic Inc 20210514 0 0.1251 0.1251 0.1251 0.1251 0 0.1251
ATNF.US 180 Life Sciences Corp 20210514 0 7.31 8.04 7.14 8.04 423300 8.04 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210514 0 1.46 1.68 1.46 1.52 101855 1.52 up up correct
ATNI.US ATN International Inc 20210514 0 48.28 49.55 47.95 49.37 41066 48.8028 up up correct
ATNX.US Athenex Inc 20210514 0 4.9172 5.25 4.89 5.08 3231319 5.08 up down incorrect
ATOM.US Atomera Incorporated 20210514 0 13.84 15.39 13.7 15.14 453500 15.14 up up correct
ATOS.US Atossa Therapeutics Inc 20210514 0 2.41 3 2.41 2.9 23991900 2.9 up up correct
ATRA.US Atara Biotherapeutics Inc 20210514 0 14.66 15.36 14.17 14.99 1247100 14.99 up up correct
ATRC.US AtriCure Inc 20210514 0 71.42 72.06 70.7 72 230200 72 up up correct
ATRI.US Atrion Corporation 20210514 0 598.6 610 598.6 600.39 5965 595.5192 up up correct
ATRO.US Astronics Corporation 20210514 0 16.51 16.62 16.04 16.09 151000 16.09 down down correct
ATRS.US Antares Pharma Inc 20210514 0 3.82 4 3.81 4 713100 4 up up correct
ATSG.US Air Transport Services Group Inc 20210514 0 25.17 25.3 24.89 25.27 239000 25.27 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210514 0 9.638 9.7 9.63 9.63 6900 9.63 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210514 0 9.9 9.97 9.892 9.96 3500 9.96 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210514 0 0.58 0.61 0.5799 0.61 79013 0.61 up up correct
ATVCU.US Tribe Capital Growth Corp I 20210514 0 9.96 9.97 9.95 9.96 4100 9.96
ATVI.US Activision Blizzard Inc 20210514 0 94.4 94.4 93.06 93.35 3656387 93.35 down up incorrect
ATXI.US Avenue Therapeutics Inc 20210514 0 4.2 4.25 4.13 4.19 67200 4.19 down down correct
ATXS.US Astria Therapeutics Inc 20210514 0 10.44 11.25 10.44 10.68 62517 10.68 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210514 0 8.5 9.51 8.5 9.19 193500 9.19 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210514 0 41.8 41.97 41.33 41.89 147616 40.985 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210514 0 27.65 27.66 27.46 27.56 19400 26.7246 down down correct
AUBN.US Auburn National Bancorporation Inc 20210514 0 36.1 38 35.925 37.86 13048 37.0283 up down incorrect
AUDC.US AudioCodes Ltd 20210514 0 31.35 31.9 31.15 31.82 114358 31.6484 up up correct
AUGX.US Augmedix Inc. Common Stock 20210514 0 4.98 4.98 4.98 4.98 958 4.98
AUID.US Ipsidy Inc. Common Stock 20210514 0 8.7001 8.7001 8.0251 8.1151 16814 8.1151 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210514 0 11.02 11.97 11.02 11.92 5463800 11.92 up up correct
AUR.US Aurora Innovation Inc 20210514 0 9.9 9.933 9.87 9.89 22900 9.89 down down correct
AURC.US Aurora Acquisition Corp 20210514 0 9.95 9.95 9.81 9.88 913100 9.88 down up incorrect
AURCU.US Aurora Acquisition Corp 20210514 0 10.12 10.22 10.1 10.2 483400 10.2 up down incorrect
AURCW.US Aurora Acquisition Corp 20210514 0 1.28 1.39 1.2 1.36 164126 1.36 up up correct
AUTL.US Autolus Therapeutics plc 20210514 0 6.04 6.3 6.01 6.17 1223400 6.17 up up correct
AUTO.US AutoWeb Inc 20210514 0 2.55 2.69 2.5 2.65 57000 2.65 up up correct
AUUD.US Auddia Inc 20210514 0 2.476 2.65 2.364 2.47 14100 2.47 down down correct
AUUDW.US Auddia Inc 20210514 0 0.3701 0.3701 0.3701 0.3701 104 0.3701
AUVI.US Applied UV Inc 20210514 0 7.63 8.97 7.37 8.13 900500 8.13 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210514 0 10 10.55 9.82 10.5 682100 10.5 up up correct
AVAV.US AeroVironment Inc 20210514 0 104.74 107.69 103.04 107.28 153400 107.28 up up correct
AVCO.US Avalon GloboCare Corp 20210514 0 0.97 1.02 0.93 1.02 297800 1.02 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210514 0 5.88 6.04 5.782 5.86 16900 5.86 down down correct
AVCTW.US AVCTW 20210514 0 0.33 0.35 0.301 0.35 169914 0.35 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210514 0 8.02 8.03 7.42 7.67 350000 7.67 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210514 0 6.53 6.89 6.37 6.75 848100 6.75 up up correct
AVGO.US Broadcom Inc 20210514 0 436.39 445.12 432.05 441.62 1696613 432.2369 up up correct
AVGOP.US Broadcom Inc 20210514 0 1421.562 1421.562 1420.312 1420.312 4600 1369.4166 down down correct
AVGR.US Avinger Inc 20210514 0 0.94 1 0.915 0.96 2059300 0.96 up up correct
AVID.US Avid Technology Inc 20210514 0 26.54 27.46 26.02 27.36 343300 27.36 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210514 0 20.74 24.45 20.15 22.91 1611323 22.91 up down incorrect
AVNW.US Aviat Networks Inc 20210514 0 28.83 31.48 28.65 31.33 248300 31.33 up up correct
AVO.US Mission Produce Inc 20210514 0 19.15 19.88 18.9986 19.69 183964 19.69 up up correct
AVRO.US AVROBIO Inc 20210514 0 8.75 9.79 8.72 9.6 510200 9.6 up up correct
AVT.US Avnet Inc 20210514 0 42.75 43.63 42.46 43.47 555307 42.7108 up up correct
AVTX.US Avalo Therapeutics Inc 20210514 0 2.25 2.27 2.09 2.2 1190000 2.2 down down correct
AVXL.US Anavex Life Sciences Corp 20210514 0 10.4 11.275 10.19 11.08 980300 11.08 up up correct
AWH.US Aspira Women's Health Inc 20210514 0 5.12 5.37 4.87 5.11 769400 5.11 down down correct
AWRE.US Aware Inc 20210514 0 3.42 3.57 3.4 3.5 36600 3.5 up up correct
AXAS.US Abraxas Petroleum Corporation 20210514 0 2.08 2.14 2.02 2.08 254200 2.08
AXDX.US Accelerate Diagnostics Inc 20210514 0 6.75 7.2 6.73 7 502300 7 up up correct
AXGN.US AxoGen Inc 20210514 0 21.17 21.91 21.04 21.47 89300 21.47 up down incorrect
AXLA.US Axcella Health Inc 20210514 0 3.36 3.48 3.3 3.36 73500 3.36
AXNX.US Axonics Inc 20210514 0 50.11 54.26 49.95 54.03 769300 54.03 up up correct
AXON.US Axon Enterprise Inc 20210514 0 128.09 133.09 128.09 132.76 385000 132.76 up up correct
AXSM.US Axsome Therapeutics Inc 20210514 0 60.8 61.194 57.82 58.42 332700 58.42 down up incorrect
AXTI.US AXT Inc 20210514 0 8.85 9.1 8.81 8.95 254300 8.95 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210514 0 34.79 35.66 34.63 35.44 510206 34.2447 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20210514 0 10 10.09 9.98 10 25300 10
AYRO.US Ayro Inc 20210514 0 3.98 4.3999 3.97 4.37 875890 4.37 up up correct
AYTU.US Aytu Biopharma Inc 20210514 0 5.21 5.47 5.15 5.39 303300 5.39 up up correct
AZN.US AstraZeneca PLC 20210514 0 55.24 55.38 55.08 55.21 5198525 54.7711 down down correct
AZPN.US Aspen Technology Inc 20210514 0 141.98 147.59 141.42 146.01 10741600 146.01 up up correct
AZRX.US AzurRx BioPharma Inc 20210514 0 0.7198 0.7799 0.7 0.7797 80850 7.797 up down incorrect
AZYO.US Aziyo Biologics Inc 20210514 0 10.77 11.5 10.77 11.5 5900 11.5 up up correct
BAND.US Bandwidth Inc 20210514 0 108.47 115.08 107.69 114.11 241600 114.11 up up correct
BANF.US BancFirst Corporation 20210514 0 73.39 74.23 71.09 73.4 84981 72.1998 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210514 0 27 27 27 27 909 25.7264
BANR.US Banner Corporation 20210514 0 58.37 59.03 57.79 59.01 142954 58.1382 up up correct
BANX.US StoneCastle Financial Corp 20210514 0 21 21.39 20.9 21.2 10189 20.0469 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210514 0 3.13 3.35 3.083 3.11 24300 3.11 down down correct
BASE.US Couchbase Inc. Common Stock 20210514 0 32.43 32.67 32.43 32.61 3802 32.61 up up correct
BATRA.US The Liberty Braves Group 20210514 0 26.79 27.55 26.78 27.44 70300 27.44 up up correct
BATRK.US The Liberty Braves Group 20210514 0 26.38 27.17 26.3 27.04 128700 27.04 up up correct
BBBY.US Bed Bath & Beyond Inc 20210514 0 23.67 25.14 23.64 25.12 3870900 25.12 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20210514 0 7.96 8.13 7.92 8.08 143200 8.08 up up correct
BBGI.US Beasley Broadcast Group Inc 20210514 0 2.58 2.68 2.54 2.56 37800 2.56 down down correct
BBI.US Brickell Biotech Inc 20210514 0 0.86 0.87 0.81 0.82 864100 0.82 down down correct
BBIG.US Vinco Ventures Inc 20210514 0 2.29 2.58 2.29 2.47 865200 2.47 up up correct
BBIO.US BridgeBio Pharma Inc 20210514 0 50.88 53.94 50.88 53.66 708600 53.66 up down incorrect
BBQ.US BBQ Holdings Inc 20210514 0 10.85 11.36 10.35 11.3 32400 11.3 up down incorrect
BBSI.US Barrett Business Services Inc 20210514 0 74.29 75 73.44 74.32 24160 73.4319 up up correct
BCAB.US BioAtla Inc 20210514 0 44.49 47.73 43.3 45.33 102900 45.33 up down incorrect
BCAC.US Brookline Capital Acquisition Corp 20210514 0 9.88 9.9029 9.8601 9.9 34335 9.9 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210514 0 1.45 1.85 1.45 1.85 16300 1.85 up up correct
BCBP.US BCB Bancorp Inc 20210514 0 13.92 14 13.77 13.94 75328 13.6496 up up correct
BCDA.US BioCardia Inc 20210514 0 3.35 3.54 3.35 3.43 44700 3.43 up up correct
BCDAW.US BioCardia Inc 20210514 0 1.12 1.12 1.12 1.12 400 1.12
BCEL.US Atreca Inc 20210514 0 9.05 9.7 9.05 9.58 308000 9.58 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20210514 0 3.27 3.44 3.16 3.38 341472 3.38 up up correct
BCML.US BayCom Corp 20210514 0 18.39 18.73 18.16 18.61 33300 18.61 up up correct
BCOR.US Blucora Inc 20210514 0 15.82 16.21 15.76 16.17 217400 16.17 up up correct
BCOV.US Brightcove Inc 20210514 0 13.41 13.78 13.22 13.72 179800 13.72 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210514 0 10.6383 10.7903 10.6383 10.7903 4869 10.7903 up up correct
BCPC.US Balchem Corporation 20210514 0 133.51 134.58 132.02 133.25 72831 132.7307 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210514 0 12.06 13.13 11.9 12.84 5531900 12.84 up up correct
BCTX.US BriaCell Therapeutics Corp 20210514 0 3.1 3.22 3.1 3.16 272161 3.16 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210514 0 0.9009 0.9009 0.83 0.8651 10361 0.8651 down down correct
BCYC.US Bicycle Therapeutics plc 20210514 0 30.24 31.455 30 31.18 51000 31.18 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210514 0 10.19 10.206 10.17 10.19 3500 10.19
BDREX.US BDREX 20210514 0 6.28 6.28 6.28 6.28 0 3.7709
BDRWX.US BDRWX 20210514 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210514 0 3.44 3.65 3.43 3.56 1376400 3.56 up up correct
BDSX.US Biodesix Inc 20210514 0 12.72 14 12.32 12.62 86000 12.62 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210514 0 26.57 27.77 25.62 27.5 277254 27.5 up down incorrect
BEAM.US Beam Therapeutics Inc 20210514 0 66.794 72.86 66.01 71.92 804700 71.92 up up correct
BECN.US Beacon Roofing Supply Inc 20210514 0 58.27 58.47 57.66 58.46 308300 58.46 up up correct
BEEM.US Beam Global 20210514 0 21.78 24.47 21.71 23.97 391500 23.97 up up correct
BEEMW.US Beam Global 20210514 0 16.95 18.11 16.95 17.43 3412 17.43 up up correct
BELFA.US Bel Fuse Inc 20210514 0 16.71 16.71 16.71 16.71 331 16.5658
BELFB.US Bel Fuse Inc 20210514 0 16.595 16.595 15.67 16.46 129960 16.2819 down down correct
BENE.US Benessere Capital Acquisition Corp 20210514 0 9.96 10.06 9.96 10.06 25500 10.06 up up correct
BENER.US Benessere Capital Acquisition Corp 20210514 0 0.28 0.28 0.28 0.28 0 0.28
BENEU.US Benessere Capital Acquisition Corp 20210514 0 10.43 10.43 10.43 10.43 0 10.43
BENEW.US Benessere Capital Acquisition Corp 20210514 0 0.44 0.47 0.411 0.47 29300 0.47 up up correct
BFC.US Bank First Corporation 20210514 0 71.85 72.18 71.5 72 13337 71.0314 up up correct
BFI.US BurgerFi International Inc 20210514 0 9.55 10.099 9.541 9.88 265908 9.88 up up correct
BFIIW.US BurgerFi International LLC 20210514 0 1.67 1.96 1.67 1.9 198299 1.9 up down incorrect
BFIN.US BankFinancial Corporation 20210514 0 10.61 10.87 10.61 10.76 77659 10.5701 up up correct
BFRA.US Biofrontera AG 20210514 0 5.43 5.69 5.35 5.435 34600 5.435 up down incorrect
BFST.US Business First Bancshares Inc 20210514 0 23.79 24.1 23.57 24.05 14672 23.8306 up up correct
BGCP.US BGC Partners Inc 20210514 0 5.42 5.57 5.355 5.54 2155222 5.5075 up down incorrect
BGFDX.US BGFDX 20210514 0 24.11 24.11 24.11 24.11 0 24.0003
BGFLX.US BGFLX 20210514 0 24.07 24.07 24.07 24.07 0 23.9553
BGFTX.US BGFTX 20210514 0 24.03 24.03 24.03 24.03 0 23.9263
BGFV.US Big 5 Sporting Goods Corporation 20210514 0 27.4 28.84 27 28.11 1238549 26.6555 up up correct
BGFVX.US BGFVX 20210514 0 25.09 25.09 25.09 25.09 0 24.9813
BGNE.US BeiGene Ltd 20210514 0 312.8 322 307.855 319.61 97200 319.61 up up correct
BGRY.US Berkshire Grey Inc 20210514 0 9.9 9.92 9.86 9.89 166700 9.89 down down correct
BGRYW.US Berkshire Grey Inc 20210514 0 1.56 1.613 1.49 1.55 38600 1.55 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210514 0 0.744 0.78 0.744 0.751 754900 0.751 up up correct
BHF.US Brighthouse Financial Inc 20210514 0 49.25 49.81 48.69 49.42 776800 49.42 up down incorrect
BHFAL.US Brighthouse Financial Inc 20210514 0 27.09 27.37 27.05 27.3 11960 26.1398 up up correct
BHFAN.US Brighthouse Financial Inc 20210514 0 25.83 26.2776 25.75 25.92 41995 24.9489 up down incorrect
BHFAO.US Brighthouse Financial Inc 20210514 0 28.06 28.2099 27.99 28.2 2698 26.9532 up down incorrect
BHFAP.US Brighthouse Financial Inc 20210514 0 27.15 27.3401 27.1 27.15 21471 25.9522
BHSE.US Bull Horn Holdings Corp 20210514 0 9.9 9.9 9.85 9.9 2300 9.9
BHSEU.US Bull Horn Holdings Corp 20210514 0 10.5 10.5 10.5 10.5 0 10.5
BHSEW.US Bull Horn Holdings Corp 20210514 0 0.4437 0.4758 0.4437 0.4497 10619 0.4497 up up correct
BHTG.US BioHiTech Global Inc 20210514 0 1.17 1.22 1.14 1.19 247900 1.19 up up correct
BIDU.US Baidu Inc 20210514 0 181.35 187.82 177.58 186.21 9582900 186.21 up up correct
BIGC.US BigCommerce Holdings Inc 20210514 0 45 46.98 44.93 46.57 1875414 46.57 up up correct
BIIB.US Biogen Inc 20210514 0 281.47 282.08 276.03 280.21 991000 280.21 down down correct
BILI.US Bilibili Inc 20210514 0 91 98 89.34 96.87 7448612 96.87 up up correct
BIMI.US BIMI International Medical Inc 20210514 0 1.18 1.22 1.17 1.2 971800 1.2 up up correct
BIOC.US Biocept Inc 20210514 0 4.3 4.48 4.3 4.43 132700 4.43 up up correct
BIOL.US BIOLASE Inc 20210514 0 0.76 0.76 0.67 0.7 24080900 0.7 down up incorrect
BIOTU.US Biotech Acquisition Company 20210514 0 10.001 10.001 10 10 400 10 down down correct
BIOTW.US Biotech Acquisition Company 20210514 0 0.66 0.7 0.61 0.65 65754 0.65 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210514 0 15.37 15.65 15.02 15.19 84300 15.19 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210514 0 6.34 6.73 6.25 6.44 1586476 6.44 up up correct
BIVI.US BioVie Inc 20210514 0 12.17 13.5 12.02 13.15 74600 13.15 up up correct
BJRI.US BJ's Restaurants Inc 20210514 0 54.2 56.04 54.2 54.96 161300 54.96 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20210514 0 3.92 3.95 3.89 3.89 260201 3.6228 down down correct
BKEP.US Blueknight Energy Partners L.P 20210514 0 3.54 3.6 3.44 3.57 232393 3.4844 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210514 0 7.97 8.02 7.97 8 11140 7.6581 up up correct
BKNG.US Booking Holdings Inc 20210514 0 2251.1201 2291.8501 2227.4099 2282.48 340000 2282.48 up up correct
BKR.US Baker Hughes Company 20210514 0 24.54 25.225 24.53 25.1 7098067 24.534 up up correct
BKSC.US Bank of South Carolina Corporation 20210514 0 20.5001 21.2565 20.25 20.5 1763 19.9948 down down correct
BKYI.US BIO 20210514 0 3.29 3.43 3.26 3.35 161900 3.35 up up correct
BL.US BlackLine Inc 20210514 0 101.54 105.19 100.02 104.71 507200 104.71 up up correct
BLBD.US Blue Bird Corporation 20210514 0 27.25 28.68 26.89 27.93 192500 27.93 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210514 0 2 2 2 2 900 2
BLCM.US Bellicum Pharmaceuticals Inc 20210514 0 2.95 3.26 2.95 3.14 156000 3.14 up up correct
BLCT.US BlueCity Holdings Limited 20210514 0 6.4 6.854 6.4 6.46 94900 6.46 up up correct
BLDE.US Blade Air Mobility Inc 20210514 0 7.17 7.17 6.66 7.07 979400 7.07 down down correct
BLDEW.US Blade Air Mobility Inc 20210514 0 1.45 1.5892 1.39 1.49 53131 1.49 up up correct
BLDP.US Ballard Power Systems Inc 20210514 0 14.22 14.72 13.75 14.64 6022800 14.64 up up correct
BLFS.US BioLife Solutions Inc 20210514 0 28.76 31.06 28.15 29.74 620900 29.74 up up correct
BLI.US Berkeley Lights Inc 20210514 0 37.08 37.71 35.81 37.13 1661100 37.13 up up correct
BLIN.US Bridgeline Digital Inc 20210514 0 2.4 2.57 2.37 2.5 35800 2.5 up up correct
BLKB.US Blackbaud Inc 20210514 0 68.85 69.88 68.71 69.32 254100 69.32 up up correct
BLMN.US Bloomin' Brands Inc 20210514 0 28.91 29.42 28.66 29.22 936600 29.22 up up correct
BLNK.US Blink Charging Co 20210514 0 26.28 30.4 26.28 29.95 3882000 29.95 up up correct
BLNKW.US BLNKW 20210514 0 22.45 26.09 22.45 24.86 16287 24.86 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210514 0 3.85 3.99 3.84 3.94 32100 3.94 up up correct
BLRX.US BioLineRx Ltd 20210514 0 2.85 2.96 2.84 2.85 1378900 2.85
BLSA.US BCLS Acquisition Corp 20210514 0 10.31 10.535 10.31 10.35 3400 10.35 up up correct
BLTS.US Bright Lights Acquisition Corp 20210514 0 9.72 9.76 9.71 9.735 1700 9.735 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210514 0 10.04 10.04 9.98 10.04 6000 10.04
BLTSW.US Bright Lights Acquisition Corp 20210514 0 0.63 0.65 0.63 0.65 2808 0.65 up down incorrect
BLU.US BELLUS Health Inc 20210514 0 3.44 3.76 3.41 3.64 335800 3.64 up up correct
BLUCX.US Bluestone Community Development Fund 20210514 0 9.97 9.97 9.97 9.97 0 9.8475
BLUE.US bluebird bio Inc 20210514 0 29.3254 30.7247 28.7157 30.305 1326621 19.6276 up up correct
BMBL.US Bumble Inc 20210514 0 40.75 42.94 39.83 42.82 3085100 42.82 up up correct
BMEA.US Biomea Fusion Inc 20210514 0 16.01 17.12 15.1 15.87 189000 15.87 down down correct
BMRA.US Biomerica Inc 20210514 0 3.55 3.65 3.5 3.55 121844 3.55
BMRC.US Bank of Marin Bancorp 20210514 0 35.83 35.92 35.56 35.71 81511 35.2341 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210514 0 76.01 77.52 75.59 76.93 933100 76.93 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210514 0 47.23 47.62 46.79 47.58 44340 46.9599 up up correct
BNFT.US Benefitfocus Inc 20210514 0 14.12 14.28 13.72 14.22 410200 14.22 up up correct
BNGO.US Bionano Genomics Inc 20210514 0 5.27 5.58 4.99 5.4 103464700 5.4 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210514 0 3.16 3.31 2.9328 3.13 49094 3.13 down down correct
BNR.US Burning Rock Biotech Limited 20210514 0 28.85 32.9 28.54 32.76 474400 32.76 up up correct
BNSO.US Bonso Electronics International Inc 20210514 0 5.87 6.13 5.87 6.03 10300 6.03 up up correct
BNTC.US Benitec Biopharma Inc 20210514 0 4.63 4.69 4.26 4.5 453100 4.5 down down correct
BNTX.US BioNTech SE 20210514 0 183.49 194.77 181.56 192.77 2958100 192.77 up up correct
BOCH.US Bank of Commerce Holdings 20210514 0 14.05 14.29 14.05 14.24 66158 14.1194 up up correct
BOKF.US BOK Financial Corporation 20210514 0 89.94 91.4 89.51 91.21 72450 90.2389 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20210514 0 17.8 18.9 17.52 18.79 800925 18.79 up up correct
BOMN.US Boston Omaha Corporation 20210514 0 26 27.02 25.61 26.98 141600 26.98 up up correct
BOOM.US DMC Global Inc 20210514 0 53.55 54.54 52.62 53.8 81400 53.8 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210514 0 3.15 3.19 2.94 3.13 43700 3.13 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210514 0 15.1 15.1 15.1 15.1 34 13.5495
BOXL.US Boxlight Corporation 20210514 0 2.24 2.31 2.17 2.22 3858100 2.22 down down correct
BPMC.US Blueprint Medicines Corporation 20210514 0 93.64 97.82 92.12 96.45 322382 96.45 up up correct
BPOP.US Popular Inc 20210514 0 80 81 79.65 80.99 522635 79.5862 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210514 0 25.5 25.5 25.37 25.45 17187 24.7165 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210514 0 25.74 25.9756 25.74 25.89 1411 25.7536 up down incorrect
BPRN.US The Bank of Princeton 20210514 0 29.4 30.32 29.365 30.13 24164 29.7726 up down incorrect
BPTH.US Bio 20210514 0 5.05 5.38 5 5.33 125400 5.33 up up correct
BPTS.US Biophytis SA 20210514 0 12.7 12.7 12.7 12.7 0 12.7
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210514 0 17.9 18.35 17.9 18.29 5583700 18.094 up up correct
BPYPN.US Brookfield Property Partners L.P 20210514 0 23.76 23.9 23.673 23.7 141100 22.6681 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20210514 0 25.97 25.97 25.454 25.7 14000 24.5376 down down correct
BPYPP.US Brookfield Property Partners L.P 20210514 0 25.48 25.64 25.45 25.541 7200 24.3687 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210514 0 17.37 19.18 17.37 18.7 197968 18.7 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20210514 0 9.99 10.02 9.99 10.02 5200 10.02 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210514 0 0.2496 0.2496 0.22 0.22 14696 0.22 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210514 0 0.5 0.57 0.5 0.51 17526 0.51 up up correct
BRID.US Bridgford Foods Corporation 20210514 0 20.03 21.46 19.84 20.88 25000 20.88 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210514 0 9.97 10 9.97 10 7000 10 up up correct
BRKL.US Brookline Bancorp Inc 20210514 0 16.75 16.8 16.495 16.77 151002 16.5141 up up correct
BRKR.US Bruker Corporation 20210514 0 67.63 68.72 67.63 68.55 615244 68.4473 up up correct
BRKS.US Brooks Automation Inc 20210514 0 90.73 93.26 89.68 92.11 780191 91.9105 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20210514 0 0.2408 0.3808 0.2408 0.3807 1059 0.3807 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20210514 0 10.65 10.65 10.65 10.65 0 10.65
BRLIW.US Brilliant Acquisition Corporation 20210514 0 0.5 0.5 0.4899 0.5 4472 0.5
BROG.US Brooge Energy Limited 20210514 0 9.2 9.2 9.2 9.2 100 9.2
BROGW.US Brooge Energy Limited 20210514 0 0.52 0.7 0.52 0.7 8390 0.7 up up correct
BRP.US BRP Group Inc 20210514 0 23.64 24.66 22.79 24.58 415600 24.58 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210514 0 9.8 9.8 9.8 9.8 9100 9.8
BRPMU.US B. Riley Principal 150 Merger Corp 20210514 0 10.2 10.2 10.166 10.166 2900 10.166 down down correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210514 0 0.99 0.99 0.99 0.99 64 0.99
BRQS.US Borqs Technologies Inc 20210514 0 0.83 0.888 0.82 0.857 3063700 0.857 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210514 0 0.0068 0.008 0.0067 0.0079 30187832 31.6 up up correct
BRY.US Berry Corporation 20210514 0 6.1 6.29 6.04 6.25 523223 6.1104 up up correct
BSBK.US Bogota Financial Corp 20210514 0 10.18 10.24 10.03 10.23 16500 10.23 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20210514 0 30.36 31.47 30.18 30.42 52254 30.015 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210514 0 5.07 5.5 5.07 5.5 300 5.5 up up correct
BSGM.US BioSig Technologies Inc 20210514 0 3.27 3.45 3.11 3.33 249500 3.33 up up correct
BSKYU.US Big Sky Growth Partners Inc 20210514 0 10.005 10.005 9.97 9.97 14400 9.97 down down correct
BSQR.US BSQUARE Corporation 20210514 0 2 2.14 1.91 2.1 679600 2.1 up up correct
BSRR.US Sierra Bancorp 20210514 0 27.57 27.88 27.23 27.88 23735 27.3847 up up correct
BSVN.US Bank7 Corp 20210514 0 16.92 17.29 16.92 17.05 5218 16.7639 up up correct
BSY.US Bentley Systems Incorporated 20210514 0 48.54 50.64 48.54 49.96 1623735 49.8824 up up correct
BTAI.US BioXcel Therapeutics Inc 20210514 0 30.4 31.5 30.125 31.47 480300 31.47 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210514 0 9.85 9.89 9.84 9.88 294100 9.88 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210514 0 10.22 10.23 10.21 10.21 8300 10.21 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210514 0 0.7205 0.8573 0.7201 0.8001 109550 0.8001 up up correct
BTB.US Bit Brother Limited 20210514 0 1.76 1.97 1.76 1.87 484600 1.87 up up correct
BTBT.US Bit Digital Inc 20210514 0 9.88 10.77 9.751 10.18 2057600 10.18 up down incorrect
BTCS.US BTCS Inc. Common Stock 20210514 0 0.562 0.7599 0.562 0.755 136301 7.5495 up up correct
BTCY.US Biotricity Inc. Common Stock 20210514 0 2.15 2.17 2.02 2.13 34200 2.13 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210514 0 9.98 9.99 9.94 9.97 58300 9.97 down down correct
BTRS.US BTRS Holdings Inc 20210514 0 11.96 12.49 11.87 12.34 926392 12.34 up up correct
BTRSW.US BTRS Holdings Inc 20210514 0 3.75 3.75 3.65 3.65 786 3.65 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20210514 0 9.89 9.96 9.89 9.96 101392 9.96 up up correct
BTWN.US Bridgetown Holdings Limited 20210514 0 9.96 10.15 9.95 10.02 1110000 10.02 up up correct
BTWNU.US Bridgetown Holdings Limited 20210514 0 10.54 10.692 10.54 10.692 2000 10.692 up up correct
BTWNW.US Bridgetown Holdings Limited 20210514 0 1.82 2 1.71 1.98 83100 1.98 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210514 0 24.11 25.63 21.16 21.6 4404900 21.6 down down correct
BUSE.US First Busey Corporation 20210514 0 25.39 25.53 25.12 25.47 92121 25.0009 up down incorrect
BVS.US Bioventus Inc 20210514 0 16.26 16.26 15.67 15.85 41863 15.85 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210514 0 2.622 2.87 2.61 2.83 113900 2.83 up down incorrect
BWAC.US Better World Acquisition Corp 20210514 0 9.96 9.98 9.95 9.95 71200 9.95 down down correct
BWACU.US Better World Acquisition Corp 20210514 0 10.71 10.74 10.71 10.73 4200 10.73 up up correct
BWACW.US Better World Acquisition Corp 20210514 0 0.86 0.899 0.82 0.8399 32656 0.8399 down down correct
BWAY.US BrainsWay Ltd 20210514 0 8.76 9.06 8.74 8.85 19300 8.85 up up correct
BWB.US Bridgewater Bancshares Inc 20210514 0 17.62 17.73 17.41 17.7 36900 17.7 up up correct
BWEN.US Broadwind Inc 20210514 0 4.36 4.55 4.3 4.38 293400 4.38 up up correct
BWFG.US Bankwell Financial Group Inc 20210514 0 28.53 29.28 28.3001 29.04 67775 28.7061 up up correct
BWMN.US Bowman Consulting Group Ltd 20210514 0 13.93 13.93 13.75 13.83 33300 13.83 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210514 0 44.21 45.5 43.4 44.74 26500 43.0684 up up correct
BXRX.US Baudax Bio Inc 20210514 0 0.7699 0.84 0.765 0.8101 1039872 0.8101 up down incorrect
BYFC.US Broadway Financial Corporation 20210514 0 2.07 2.19 2.06 2.16 317200 2.16 up up correct
BYND.US Beyond Meat Inc 20210514 0 102.93 106.252 101.91 104.97 3431919 104.97 up up correct
BYRN.US Byrna Technologies Inc 20210514 0 26.31 26.4 26 26.35 52500 26.35 up up correct
BYSI.US BeyondSpring Inc 20210514 0 9.57 9.94 9.565 9.75 131500 9.75 up up correct
BYTS.US BYTE Acquisition Corp 20210514 0 9.79 9.79 9.75 9.75 18100 9.75 down down correct
BYTSU.US BYTE Acquisition Corp 20210514 0 10 10 9.99 9.99 1500 9.99 down down correct
BZUN.US Baozun Inc 20210514 0 31.25 32.85 31.25 32.26 789800 32.26 up up correct
CAAS.US China Automotive Systems Inc 20210514 0 3.87 4.19 3.82 4.19 76800 4.19 up up correct
CABA.US Cabaletta Bio Inc 20210514 0 8.83 9.56 8.77 9.25 69000 9.25 up up correct
CAC.US Camden National Corporation 20210514 0 48.09 48.22 47.45 48 33952 47.2684 down down correct
CACC.US Credit Acceptance Corporation 20210514 0 422.18 426.08 417.16 421.57 129900 421.57 down down correct
CADCX.US CADCX 20210514 0 25.28 25.28 25.28 25.28 0 24.5911
CADE.US PA 20210514 0 26.89 26.9 26.66 26.82 3334 26.1471 down down correct
CADEX.US CADEX 20210514 0 25.35 25.35 25.35 25.35 0 24.6613
CADFX.US CION Ares Diversified Credit Fund W 20210514 0 25.56 25.56 25.56 25.56 0 24.8721
CADSX.US CADSX 20210514 0 25.44 25.44 25.44 25.44 0 24.7514
CADUX.US CADUX 20210514 0 25.53 25.53 25.53 25.53 0 24.8417
CADWX.US CADWX 20210514 0 25.39 25.39 25.39 25.39 0 24.702
CAKE.US The Cheesecake Factory Incorporated 20210514 0 58.51 59.7 58.02 59.3 465500 59.3 up down incorrect
CALA.US Calithera Biosciences Inc 20210514 0 1.98 2.09 1.95 2.03 467800 2.03 up down incorrect
CALB.US California BanCorp 20210514 0 17.79 18.7 17.66 18.45 57900 18.45 up down incorrect
CALM.US Cal 20210514 0 37.84 38.01 37.1 37.29 282085 37.29 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210514 0 27.3 27.82 27.23 27.71 9100 27.71 up up correct
CAMP.US CalAmp Corp 20210514 0 12.57 12.82 12.46 12.7 194700 12.7 up up correct
CAMT.US Camtek Ltd 20210514 0 27.07 27.75 26.54 27.36 239300 27.36 up up correct
CAN.US Canaan Inc 20210514 0 9.005 9.82 8.91 9.69 5809800 9.69 up up correct
CAPR.US Capricor Therapeutics Inc 20210514 0 3.35 3.69 3.24 3.62 638100 3.62 up up correct
CAR.US Avis Budget Group Inc 20210514 0 80.2 87.27 80.2 86.83 1393200 86.83 up down incorrect
CARA.US Cara Therapeutics Inc 20210514 0 12.92 13.36 12.88 13.2 485300 13.2 up up correct
CARE.US Carter Bankshares Inc 20210514 0 13.85 14.19 13.84 14.03 30300 14.03 up up correct
CARG.US CarGurus Inc 20210514 0 28 28.86 27.75 28.58 1033100 28.58 up up correct
CARV.US Carver Bancorp Inc 20210514 0 7.82 8.03 7.74 7.92 50600 7.92 up down incorrect
CASA.US Casa Systems Inc 20210514 0 8.1 8.48 8.06 8.44 448700 8.44 up up correct
CASH.US Meta Financial Group Inc 20210514 0 50.15 50.34 49.6919 50 188354 49.8593 down down correct
CASI.US CASI Pharmaceuticals Inc 20210514 0 1.48 1.49 1.43 1.45 949200 1.45 down down correct
CASS.US Cass Information Systems Inc 20210514 0 45.975 46.17 45 45.74 57688 44.8865 down up incorrect
CASY.US Casey's General Stores Inc 20210514 0 226 229.18 222.61 223.84 237425 223.0403 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210514 0 1.74 1.875 1.74 1.78 375067 10.68 up up correct
CATC.US Cambridge Bancorp 20210514 0 85 87.24 85 87 6245 85.8187 up up correct
CATY.US Cathay General Bancorp 20210514 0 42.74 43.08 42.24 43.04 240717 42.3778 up up correct
CBAN.US Colony Bankcorp Inc 20210514 0 17.045 17.045 16.3 16.74 26220 16.5557 down down correct
CBAT.US CBAK Energy Technology Inc 20210514 0 3.52 3.67 3.435 3.56 1336151 3.56 up up correct
CBAY.US CymaBay Therapeutics Inc 20210514 0 4.049 4.36 3.9 4.3 707700 4.3 up up correct
CBFV.US CB Financial Services Inc 20210514 0 22.4999 22.875 21.8 22.49 26852 21.7984 down down correct
CBIO.US Catalyst Biosciences Inc 20210514 0 4.27 4.27 4.14 4.18 292700 4.18 down up incorrect
CBLI.US Cleveland BioLabs Inc 20210514 0 4.52 4.87 4.5 4.66 120000 4.66 up down incorrect
CBMB.US CBM Bancorp Inc 20210514 0 14.65 14.65 14.5623 14.5623 619 14.1153 down down correct
CBNK.US Capital Bancorp Inc 20210514 0 21.68 22 21.66 21.83 37345 21.7421 up down incorrect
CBOE.US Cboe Global Markets Inc 20210514 0 113.47 115.45 112.64 113.83 556416 112.9632 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20210514 0 153.22 157.79 152.72 157.34 228779 154.7442 up down incorrect
CBSH.US Commerce Bancshares Inc 20210514 0 79.91 80.32 79.07 80.12 268670 75.4659 up up correct
CBTX.US CBTX Inc 20210514 0 30.61 30.8348 30 30.66 52266 30.3673 up up correct
CCAC.US WT 20210514 0 0.825 0.88 0.79 0.87 22119 0.87 up up correct
CCAP.US Crescent Capital BDC Inc 20210514 0 17.9 18.85 17.9 18.85 52300 17.5939 up up correct
CCB.US Coastal Financial Corporation 20210514 0 30.68 31.32 29.96 30.9 21500 30.9 up down incorrect
CCBG.US Capital City Bank Group Inc 20210514 0 25.76 26.17 25.56 26.17 14366 25.6904 up up correct
CCCC.US C4 Therapeutics Inc 20210514 0 34.59 35.3 34.175 34.84 353700 34.84 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210514 0 30.84 31.9 30.84 30.98 49050 29.4877 up up correct
CCEL.US Cryo 20210514 0 8.55 8.8 8.53 8.8 5300 8.8 up up correct
CCEP.US Coca 20210514 0 59.5 60.54 59.22 60.27 1026618 58.5124 up up correct
CCLFX.US CCLFX 20210514 0 10.74 10.74 10.74 10.74 0 10.1038
CCLP.US CSI Compressco LP 20210514 0 1.49 1.49 1.44 1.47 61743 1.4607 down down correct
CCMP.US CMC Materials Inc 20210514 0 154.5 156.36 150.09 154.64 216933 153.1963 up up correct
CCNC.US Code Chain New Continent Limited 20210514 0 2.43 2.58 2.395 2.5 801800 2.5 up down incorrect
CCNE.US CNB Financial Corporation 20210514 0 25.24 25.37 24.74 25.36 29841 24.8438 up up correct
CCNEP.US CNB Financial Corporation 20210514 0 27.25 27.25 27.07 27.2 2400 25.9244 down down correct
CCOI.US Cogent Communications Holdings Inc 20210514 0 77.31 77.6381 76.3 77.14 147053 75.4757 down down correct
CCRN.US Cross Country Healthcare Inc 20210514 0 16 16.33 15.69 15.95 209400 15.95 down down correct
CCXI.US ChemoCentryx Inc 20210514 0 10.11 10.79 9.92 10.44 3056300 10.44 up up correct
CD.US Chindata Group Holdings Limited 20210514 0 13.76 14.85 13.23 14.69 1956340 14.69 up up correct
CDAK.US Codiak BioSciences Inc 20210514 0 16.69 18.251 16.69 18.18 167100 18.18 up up correct
CDEV.US Centennial Resource Development Inc 20210514 0 4.22 4.28 4.08 4.27 7146800 4.27 up up correct
CDK.US CDK Global Inc 20210514 0 52.46 53 52.37 52.87 350445 52.3272 up up correct
CDLX.US Cardlytics Inc 20210514 0 89.82 93.56 87.83 92.34 605800 92.34 up up correct
CDMO.US Avid Bioservices Inc 20210514 0 19.59 20.24 19.49 20.09 293100 20.09 up down incorrect
CDNA.US CareDx Inc 20210514 0 62.9 69.32 62.9 66 742900 66 up up correct
CDNS.US Cadence Design Systems Inc 20210514 0 123.53 124.89 122.06 124.28 1253500 124.28 up up correct
CDTX.US Cidara Therapeutics Inc 20210514 0 2.05 2.05 1.98 2.01 287000 2.01 down down correct
CDW.US CDW Corporation 20210514 0 169.88 170.06 166.35 169.45 878311 168.2734 down down correct
CDXC.US ChromaDex Corporation 20210514 0 6.79 7.01 6.77 6.9 465200 6.9 up up correct
CDXS.US Codexis Inc 20210514 0 17.68 18.39 17.53 18.29 844500 18.29 up up correct
CDZI.US Cadiz Inc 20210514 0 12.06 12.23 11.64 12.04 233900 12.04 down up incorrect
CECE.US CECO Environmental Corp 20210514 0 7.39 7.55 7.28 7.5 77700 7.5 up up correct
CEDAX.US CEDAX 20210514 0 27.96 27.96 27.96 27.96 0 27.2139
CEDIX.US Destra International & Event 20210514 0 27.96 27.96 27.96 27.96 0 20.1974
CEDLX.US CEDLX 20210514 0 27.93 27.93 27.93 27.93 0 27.2176
CEDTX.US CEDTX 20210514 0 27.89 27.89 27.89 27.89 0 27.2084
CELC.US Celcuity Inc 20210514 0 25.99 27.396 25.99 26.91 22200 26.91 up up correct
CELH.US Celsius Holdings Inc 20210514 0 52.86 55.36 50.06 54.15 1596900 54.15 up up correct
CELU.US Celularity Inc 20210514 0 10.13 10.14 10.1 10.11 761300 10.11 down down correct
CEMI.US Chembio Diagnostics Inc 20210514 0 3.26 3.36 3.13 3.25 372000 3.25 down down correct
CENT.US Central Garden & Pet Company 20210514 0 58 58.24 57.5 57.89 55900 57.89 down down correct
CENTA.US Central Garden & Pet Company 20210514 0 53.69 53.96 53 53.29 135300 53.29 down down correct
CENX.US Century Aluminum Company 20210514 0 15.06 15.62 14.74 15.11 2395300 15.11 up up correct
CERC.US Cerecor Inc 20210514 0 2.25 2.27 2.09 2.2 1178400 2.2 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210514 0 13.45 13.95 13.19 13.6 201092 13.6 up up correct
CERN.US Cerner Corporation 20210514 0 77.51 77.62 76.79 76.8 1972159 76.1293 down down correct
CERS.US Cerus Corporation 20210514 0 5.65 5.85 5.65 5.75 2053400 5.75 up down incorrect
CERT.US Certara Inc 20210514 0 25.86 26.55 25.25 25.76 378700 25.76 down up incorrect
CETX.US Cemtrex Inc 20210514 0 1.26 1.33 1.26 1.33 207900 1.33 up down incorrect
CETXP.US Cemtrex Inc 20210514 0 2.18 2.25 2.1 2.25 1483 2.1429 up down incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210514 0 0.1201 0.1201 0.12 0.12 450 0.12 down down correct
CEVA.US CEVA Inc 20210514 0 41.78 42.9 40.81 42.74 144900 42.74 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210514 0 9.98 10 9.98 9.98 113692 9.98
CFB.US CrossFirst Bankshares Inc 20210514 0 14.72 14.96 14.63 14.94 72000 14.94 up up correct
CFBK.US CF Bankshares Inc 20210514 0 19.79 20.14 19.6 19.6 3350 19.5302 down down correct
CFFE.US CF Acquisition Corp. VIII 20210514 0 10.1 10.1 10.1 10.1 0 10.1
CFFEU.US CF Acquisition Corp. VIII 20210514 0 9.99 9.99 9.99 9.99 0 9.99
CFFEW.US CF Acquisition Corp. VIII 20210514 0 0.81 0.82 0.8095 0.82 76406 0.82 up up correct
CFFI.US C&F Financial Corporation 20210514 0 47.36 49.2 47.29 48.92 25446 47.7863 up up correct
CFFN.US Capitol Federal Financial Inc 20210514 0 13.14 13.16 12.92 13.03 533129 12.4521 down down correct
CFFVU.US CF Acquisition Corp. V 20210514 0 10.1 10.1 10.1 10.1 0 10.1
CFFVW.US CF Acquisition Corp. V 20210514 0 0.8399 0.8501 0.8399 0.85 7547 0.85 up down incorrect
CFIV.US CF Acquisition Corp. IV 20210514 0 9.72 9.72 9.68 9.7 155800 9.7 down up incorrect
CFIVU.US CF Acquisition Corp. IV 20210514 0 10 10 9.99 9.99 16600 9.99 down down correct
CFIVW.US CF Acquisition Corp. IV 20210514 0 0.84 0.84 0.81 0.83 37700 0.83 down down correct
CFMS.US Conformis Inc 20210514 0 0.76 0.82 0.76 0.805 2667800 0.805 up up correct
CFRX.US ContraFect Corporation 20210514 0 3.58 3.91 3.56 3.83 351200 3.83 up up correct
CFV.US CF Acquisition Corp. V 20210514 0 9.79 9.8 9.79 9.8 2800 9.8 up up correct
CFVI.US CF Acquisition Corp. VI 20210514 0 9.77 9.77 9.77 9.77 400 9.77
CFVIU.US CF Acquisition Corp. VI 20210514 0 9.95 10 9.95 9.99 34800 9.99 up down incorrect
CFVIW.US CF Acquisition Corp. VI 20210514 0 0.8189 0.8189 0.8189 0.8189 5094 0.8189
CG.US The Carlyle Group Inc 20210514 0 42.7 43.63 42.48 43.51 1402994 43.1016 up up correct
CGBD.US TCG BDC Inc 20210514 0 13.3 13.36 13.16 13.31 251177 12.2527 up up correct
CGC.US Canopy Growth Corporation 20210514 0 22.4 23.24 22.21 22.91 2857500 22.91 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210514 0 24.44 24.44 24.44 24.44 0 24.0677
CGEM.US Cullinan Oncology Inc 20210514 0 28.35 29.74 27.02 27.66 179500 27.66 down down correct
CGEN.US Compugen Ltd 20210514 0 7.62 8.27 7.54 8 1685300 8 up up correct
CGNT.US Cognyte Software Ltd 20210514 0 23.64 24.8 22.61 24.66 378192 24.66 up up correct
CGNX.US Cognex Corporation 20210514 0 73.93 74.83 72.91 74.04 1155339 73.8697 up up correct
CGO.US Calamos Global Total Return Fund 20210514 0 15.73 15.92 15.42 15.77 26047 15.0038 up up correct
CGRN.US Capstone Green Energy Corporation 20210514 0 7.23 7.5499 7.16 7.5 59459 7.5 up up correct
CHCI.US Comstock Holding Companies Inc 20210514 0 7.43 7.5 6.66 7.02 1167100 7.02 down down correct
CHCO.US City Holding Company 20210514 0 80.04 80.57 78.1 80.34 44325 79.1077 up down incorrect
CHDN.US Churchill Downs Incorporated 20210514 0 196.32 199.76 195.06 199.21 260669 198.5993 up up correct
CHEF.US The Chefs' Warehouse Inc 20210514 0 30.79 31.47 30.47 31.36 267900 31.36 up up correct
CHEK.US Check 20210514 0 1.29 1.34 1.27 1.33 740400 1.33 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20210514 0 14.19 14.35 14.11 14.32 154491 13.6322 up down incorrect
CHK.US Chesapeake Energy Corporation 20210514 0 49 49.82 48.72 48.87 2141538 47.8759 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20210514 0 18.995 19 18.18 18.18 74500 18.18 down down correct
CHKEW.US Chesapeake Energy Corporation 20210514 0 24.25 25.5 24.25 25.5 1400 25.5 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210514 0 22.76 23.77 22.76 23.06 2900 23.06 up up correct
CHKP.US Check Point Software Technologies Ltd 20210514 0 118.37 119.36 118.15 118.95 612900 118.95 up up correct
CHMG.US Chemung Financial Corporation 20210514 0 44.46 44.8877 44.01 44.11 9168 43.2022 down down correct
CHNG.US Change Healthcare Inc 20210514 0 22.66 22.96 22.61 22.88 942200 22.88 up up correct
CHNGU.US Change Healthcare Inc 20210514 0 76.73 76.73 76.4 76.4 900 74.0707 down down correct
CHNR.US China Natural Resources Inc 20210514 0 1.28 1.3 1.24 1.3 46300 1.3 up up correct
CHPM.US CHP Merger Corp 20210514 0 9.96 9.96 9.92 9.92 2200 9.92 down down correct
CHPMU.US CHP Merger Corp 20210514 0 10.26 10.26 10.26 10.26 0 10.26
CHPMW.US CHP Merger Corp 20210514 0 0.68 0.8 0.65 0.7701 0 0.7701 up up correct
CHRS.US Coherus BioSciences Inc 20210514 0 13.87 15.2 13.8 15.13 1042900 15.13 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210514 0 99.36 100.28 98.9 99.78 679846 98.1405 up up correct
CHSCL.US CHS Inc 20210514 0 28.43 28.65 28.16 28.65 25418 27.3076 up up correct
CHSCM.US CHS Inc 20210514 0 27.18 27.4244 27.08 27.17 9242 25.9687 down down correct
CHSCN.US CHS Inc 20210514 0 27.5 27.87 27.49 27.82 11973 26.5239 up up correct
CHSCO.US CHS Inc 20210514 0 28.1 28.38 28.1 28.23 19826 26.8038 up up correct
CHSCP.US CHS Inc 20210514 0 29.69 29.972 29.5 29.81 14115 28.3873 up up correct
CHTR.US Charter Communications Inc 20210514 0 691.18 712.41 685.13 710.4 1089900 710.4 up up correct
CHUY.US Chuy's Holdings Inc 20210514 0 41.96 43.14 41.96 42.49 122500 42.49 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20210514 0 10.22 10.3 10.2 10.24 88143 9.7049 up down incorrect
CHX.US ChampionX Corporation 20210514 0 25.27 26.3 25.27 25.77 963100 25.77 up up correct
CHY.US Calamos Convertible and High Income Fund 20210514 0 15.07 15.2199 15.05 15.165 122464 14.4356 up up correct
CIDM.US Cinedigm Corp 20210514 0 1.17 1.21 1.11 1.18 30220000 1.18 up down incorrect
CIGI.US Colliers International Group Inc 20210514 0 107.6421 111.4 107.6421 110.56 73800 110.3992 up down incorrect
CIH.US China Index Holdings Limited 20210514 0 1.93 1.96 1.88 1.96 10000 1.96 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210514 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210514 0 119.52 121.73 118.355 120.96 415745 119.0377 up up correct
CIVB.US Civista Bancshares Inc 20210514 0 23.09 23.71 23.09 23.66 49243 23.3857 up up correct
CIZN.US Citizens Holding Company 20210514 0 18.86 19.13 18.85 19.06 6584 18.3229 up down incorrect
CJJD.US China Jo 20210514 0 0.91 0.95 0.91 0.92 124700 0.92 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210514 0 2.453 2.46 2.28 2.38 972900 2.38 down down correct
CLAR.US Clarus Corporation 20210514 0 20.95 21.455 20.85 21.28 510244 21.2435 up up correct
CLBK.US Columbia Financial Inc 20210514 0 17.61 18.025 17.61 17.98 112100 17.98 up up correct
CLBS.US Caladrius Biosciences Inc 20210514 0 1.44 1.46 1.39 1.44 429900 1.44
CLBT.US Cellebrite DI 20210514 0 9.9 9.9 9.85 9.86 437800 9.86 down down correct
CLDB.US Cortland Bancorp 20210514 0 23.323 23.323 23.1033 23.1033 384 22.9761 down down correct
CLDX.US Celldex Therapeutics Inc 20210514 0 25.54 27.11 25.01 27.09 304700 27.09 up up correct
CLEU.US China Liberal Education Holdings Limited 20210514 0 3.51 3.62 3.455 3.55 943600 3.55 up up correct
CLFD.US Clearfield Inc 20210514 0 35.15 35.84 34.5 35.34 61100 35.34 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210514 0 13.96 14.12 13.77 14 37000 14 up down incorrect
CLIR.US ClearSign Technologies Corporation 20210514 0 4.03 4.22 3.97 4.17 104800 4.17 up up correct
CLLS.US Cellectis S.A 20210514 0 14.68 15.93 14.68 15.49 217000 15.49 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20210514 0 5.45 5.65 5.45 5.62 121800 5.62 up up correct
CLNE.US Clean Energy Fuels Corp 20210514 0 8 8.34 7.97 8.25 5267300 8.25 up up correct
CLNN.US Clene Inc 20210514 0 7.07 7.47 7 7.3 43800 7.3 up up correct
CLNNW.US Clene Inc 20210514 0 0.6303 0.69 0.6302 0.6899 6941 0.6899 up up correct
CLOV.US Clover Health Investments Corp 20210514 0 7.352 7.685 7.185 7.47 7968626 7.47 up up correct
CLPS.US CLPS Incorporation 20210514 0 3.75 3.86 3.75 3.83 83500 3.83 up up correct
CLPT.US ClearPoint Neuro Inc 20210514 0 17.58 18.34 17.46 18.08 251500 18.08 up up correct
CLRB.US Cellectar Biosciences Inc 20210514 0 1.31 1.34 1.26 1.29 372700 1.29 down down correct
CLRM.US Clarim Acquisition Corp 20210514 0 9.75 9.75 9.75 9.75 300 9.75
CLRMU.US Clarim Acquisition Corp 20210514 0 9.97 9.99 9.97 9.99 500 9.99 up up correct
CLRMW.US Clarim Acquisition Corp 20210514 0 0.74 0.74 0.74 0.74 9 0.74
CLRO.US ClearOne Inc 20210514 0 2.4 2.44 2.29 2.3 86800 2.3 down down correct
CLSD.US Clearside Biomedical Inc 20210514 0 2.29 2.49 2.271 2.38 109500 2.38 up up correct
CLSK.US CleanSpark Inc 20210514 0 14.41 15.73 14.3 15.69 1848200 15.69 up down incorrect
CLSN.US Celsion Corporation 20210514 0 1.05 1.08 1.02 1.04 1422000 1.04 down down correct
CLVR.US Clever Leaves Holdings Inc 20210514 0 8.55 8.82 8.46 8.63 129500 8.63 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210514 0 1.77 1.85 1.64 1.68 93500 1.68 down down correct
CLVS.US Clovis Oncology Inc 20210514 0 5.7 6 5.68 5.87 3221300 5.87 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210514 0 3.35 3.87 3.35 3.55 64461 3.3612 up up correct
CLXT.US Calyxt Inc 20210514 0 3.96 4.32 3.93 4.25 210600 4.25 up up correct
CMBM.US Cambium Networks Corporation 20210514 0 46.57 49.5 45.78 48.83 181400 48.83 up up correct
CMCO.US Columbus McKinnon Corporation 20210514 0 54 55.57 52.13 55.17 218968 55.0297 up up correct
CMCSA.US Comcast Corporation 20210514 0 57.85 58.88 57.38 58.68 15864440 58.1716 up up correct
CMCT.US CIM Commercial Trust Corporation 20210514 0 10.7501 11.61 10.7501 11.33 38924 10.9993 up up correct
CME.US CME Group Inc 20210514 0 216.13 218.6 215.55 216.99 1162196 211.2131 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210514 0 14.44 14.58 14.32 14.57 421600 14.57 up down incorrect
CMII.US CM Life Sciences II Inc 20210514 0 10.791 12.15 10.75 11.61 14500 11.61 up up correct
CMLS.US Cumulus Media Inc 20210514 0 9.98 10.23 9.79 9.87 69700 9.87 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210514 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210514 0 10.8 10.8 10.5 10.55 935300 10.55 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210514 0 17.54 18.3 16.6 17 144600 17 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210514 0 6.58 6.75 5.98 6.74 40200 6.74 up down incorrect
CMPR.US Cimpress plc 20210514 0 104.31 107 102.81 104.23 73338 104.23 down down correct
CMPS.US COMPASS Pathways plc 20210514 0 33.63 34.99 33.6 34.39 676105 34.39 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210514 0 4 4.25 4 4.25 3225 4.25 up up correct
CMRX.US Chimerix Inc 20210514 0 8.3 8.4 8.05 8.2 626516 8.2 down up incorrect
CMTL.US Comtech Telecommunications Corp 20210514 0 23.75 24.42 23.73 24.1 103771 23.8865 up down incorrect
CNBKA.US Century Bancorp Inc 20210514 0 114.3 114.555 114.02 114.21 6558 113.8521 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210514 0 3.88 4.06 3.83 3.95 279500 3.95 up up correct
CNDT.US Conduent Incorporated 20210514 0 7.15 7.23 7.07 7.22 837800 7.22 up up correct
CNET.US ZW Data Action Technologies Inc 20210514 0 1.55 1.6 1.51 1.56 270700 1.56 up up correct
CNEY.US CN Energy Group. Inc 20210514 0 4.244 4.244 4.15 4.21 5800 4.21 down down correct
CNFR.US Conifer Holdings Inc 20210514 0 2.51 2.87 2.51 2.61 11900 2.61 up up correct
CNNB.US Cincinnati Bancorp Inc 20210514 0 13.9 13.9 13.8 13.87 900 13.87 down down correct
CNOB.US ConnectOne Bancorp Inc 20210514 0 27.95 28.11 27.44 28.04 125043 27.8305 up up correct
CNRLX.US CNRLX 20210514 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210514 0 10.85 10.85 10.85 10.85 0 10.2802
CNSL.US Consolidated Communications Holdings Inc 20210514 0 8.69 9.08 8.64 9.05 366000 9.05 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210514 0 1.73 1.82 1.72 1.79 148700 1.79 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210514 0 15.46 16.7 15.135 16.41 64490 16.41 up up correct
CNTG.US Centogene N.V 20210514 0 9.23 9.68 9.095 9.52 33400 9.52 up up correct
CNTY.US Century Casinos Inc 20210514 0 13.58 14.38 13.58 14.01 232100 14.01 up up correct
CNXC.US Concentrix Corporation 20210514 0 154.31 157.04 151.92 155.41 95200 155.1992 up up correct
CNXN.US PC Connection Inc 20210514 0 46.83 48.68 46.75 48.53 47279 47.553 up up correct
COCP.US Cocrystal Pharma Inc 20210514 0 1.12 1.19 1.1 1.13 11338200 1.13 up up correct
CODA.US Coda Octopus Group Inc 20210514 0 7.9 7.93 7.87 7.88 4000 7.88 down down correct
CODX.US Co 20210514 0 7.66 8.6 7.5 8.46 2169000 8.46 up up correct
COFS.US ChoiceOne Financial Services Inc 20210514 0 25.86 26.07 25.55 25.79 12787 25.0597 down down correct
COGT.US Cogent Biosciences Inc 20210514 0 7.98 8.29 7.89 8.02 165351 8.02 up down incorrect
COHR.US Coherent Inc 20210514 0 257.21 259.29 256.77 258.47 210800 258.47 up up correct
COHU.US Cohu Inc 20210514 0 34.93 36.59 34.6 36.47 518122 36.47 up up correct
COIN.US Coinbase Global Inc 20210514 0 280.37 280.64 256.351 258.37 11751752 258.37 down down correct
COKE.US Coca 20210514 0 330 334.95 323.64 330.66 32165 330.2504 up up correct
COLB.US Columbia Banking System Inc 20210514 0 43.59 44.15 43.2 44 309070 43.3372 up up correct
COLI.US Colicity Inc 20210514 0 9.77 9.81 9.77 9.78 8200 9.78 up down incorrect
COLIU.US Colicity Inc 20210514 0 10.05 10.05 10 10.02 12800 10.02 down down correct
COLIW.US Colicity Inc 20210514 0 1.0456 1.07 1.0301 1.05 31182 1.05 up up correct
COLL.US Collegium Pharmaceutical Inc 20210514 0 21.8 22.84 21.635 22.81 240900 22.81 up up correct
COLM.US Columbia Sportswear Company 20210514 0 104.06 106.23 103.84 105.76 240730 105.2343 up up correct
COMM.US CommScope Holding Company Inc 20210514 0 17.99 18.23 17.62 18.16 1663000 18.16 up up correct
COMS.US COMSovereign Holding Corp 20210514 0 1.99 2.118 1.95 2.05 1045200 2.05 up down incorrect
COMSW.US COMSovereign Holding Corp 20210514 0 1.1001 1.1001 1.05 1.05 14448 1.05 down down correct
CONE.US CyrusOne Inc 20210514 0 68.75 69.95 68.61 69.59 460535 68.6338 up up correct
CONN.US Conn's Inc 20210514 0 19.93 20.95 19.77 20.9 138200 20.9 up up correct
CONX.US CONX Corp 20210514 0 9.93 9.96 9.86 9.92 809200 9.92 down down correct
CONXU.US CONX Corp 20210514 0 10.125 10.2 10.123 10.2 4700 10.2 up up correct
CONXW.US CONX Corp 20210514 0 0.953 1.05 0.9501 1.02 46027 1.02 up up correct
COOLU.US Corner Growth Acquisition Corp 20210514 0 10 10.02 10 10 66300 10
COOLW.US Corner Growth Acquisition Corp 20210514 0 0.75 0.84 0.74 0.74 15300 0.74 down down correct
COOP.US Mr. Cooper Group Inc 20210514 0 32.97 33.84 32.91 33.68 695400 33.68 up up correct
CORE.US Core 20210514 0 42.32 42.9 42.32 42.78 195432 42.5303 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20210514 0 21.05 21.44 20.83 21.23 638700 21.23 up up correct
COST.US Costco Wholesale Corporation 20210514 0 382.14 385.82 380.1 384.42 1876138 383.081 up up correct
COUP.US Coupa Software Incorporated 20210514 0 227.08 231.31 224.5 231.04 908300 231.04 up up correct
COVA.US COVA Acquisition Corp 20210514 0 9.68 9.71 9.66 9.7 5400 9.7 up up correct
COVAU.US COVA Acquisition Corp 20210514 0 9.99 10 9.99 10 31500 10 up up correct
COVAW.US COVA Acquisition Corp 20210514 0 0.57 0.6 0.5502 0.5986 21318 0.5986 up up correct
COWN.US Cowen Inc 20210514 0 40 41.35 40 41.27 825698 40.9383 up up correct
COWNL.US Cowen Group Inc 20210514 0 28.0617 28.0617 27.75 27.75 572 26.305 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20210514 0 13.85 13.85 13.71 13.71 500 13.71 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210514 0 2.78 2.8 2.67 2.77 24100 2.77 down down correct
CPLP.US Capital Product Partners L.P 20210514 0 12.33 12.63 12.2 12.4 74040 12.2059 up up correct
CPRDX.US CPRDX 20210514 0 10.42 10.42 10.42 10.42 0 10.1223
CPREX.US CPREX 20210514 0 10.43 10.43 10.43 10.43 0 10.1215
CPRSX.US CPRSX 20210514 0 10.43 10.43 10.43 10.43 0 10.1718
CPRT.US Copart Inc 20210514 0 120.96 124.64 120.75 124.13 741000 124.13 up up correct
CPRTX.US CPRTX 20210514 0 10.42 10.42 10.42 10.42 0 10.1582
CPRX.US Catalyst Pharmaceuticals Inc 20210514 0 5.03 5.54 4.99 5.51 2482000 5.51 up up correct
CPSH.US CPS Technologies Corporation 20210514 0 5.25 6.2 5.12 6.02 1137500 6.02 up up correct
CPSI.US Computer Programs and Systems Inc 20210514 0 31.6 32.39 31.06 32.36 102300 32.36 up up correct
CPSS.US Consumer Portfolio Services Inc 20210514 0 4.13 4.26 4.13 4.21 33300 4.21 up up correct
CPTAG.US Capitala Finance Corp 20210514 0 25.125 25.448 25 25.17 4559 24.4706 up down incorrect
CPTAL.US Capitala Finance Corp 20210514 0 25.036 25.036 25.036 25.036 368 24.3052
CPUH.US UN 20210514 0 9.98 10.02 9.98 10.01 71446 10.01 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210514 0 20.45 20.669 20.36 20.4 46200 19.3139 down down correct
CRAI.US CRA International Inc 20210514 0 82 82.81 80.66 82.21 26415 81.4628 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210514 0 1.36 1.75 1.36 1.67 6473300 1.67 up up correct
CRCT.US Cricut Inc 20210514 0 22.44 25.34 20.83 24.54 1268900 24.54 up up correct
CRDF.US Cardiff Oncology Inc 20210514 0 8.6 9.07 8.4 8.55 423500 8.55 down down correct
CRDFX.US CRDFX 20210514 0 24.44 24.44 24.44 24.44 0 24.0687
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210514 0 24.44 24.44 24.44 24.44 0 23.6757
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210514 0 2.97 3.24 2.86 3 758315 3 up up correct
CRDLX.US CRDLX 20210514 0 24.43 24.43 24.43 24.43 0 24.0587
CRDTX.US Griffin Inst Access Credit Fund CL A 20210514 0 24.43 24.43 24.43 24.43 0 24.0588
CREDX.US CREDX 20210514 0 10.51 10.51 10.51 10.51 0 10.0959
CREG.US China Recycling Energy Corporation 20210514 0 8.03 8.5 7.6 8.3 97000 8.3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210514 0 6.3 6.78 6.29 6.7 199600 6.7 up up correct
CREX.US Creative Realities Inc 20210514 0 1.15 1.25 1.14 1.24 126000 1.24 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210514 0 0.19 0.19 0.19 0.19 164 0.19
CRIS.US Curis Inc 20210514 0 13.28 14.11 12.65 13.57 3611600 13.57 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20210514 0 3.73 3.81 3.62 3.65 46400 3.65 down down correct
CRMD.US CorMedix Inc 20210514 0 5.42 6.13 5.4 6.05 3110900 6.05 up down incorrect
CRMT.US America's Car 20210514 0 150.25 153.9 149.48 153.58 22600 153.58 up up correct
CRNC.US Cerence Inc 20210514 0 82.97 86.13 81.84 84.7 303600 84.7 up down incorrect
CRNT.US Ceragon Networks Ltd 20210514 0 3.15 3.22 3.09 3.2 868900 3.2 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210514 0 16.12 16.5 15.61 16.22 71600 16.22 up up correct
CRON.US Cronos Group Inc 20210514 0 7.2 7.385 7.13 7.29 1769500 7.29 up up correct
CROX.US Crocs Inc 20210514 0 100.73 102.6262 99.5 101.98 709695 101.98 up up correct
CRSP.US CRISPR Therapeutics AG 20210514 0 101.87 108.424 101.82 106.64 1421800 106.64 up up correct
CRSR.US Corsair Gaming Inc 20210514 0 31.179 31.83 30.72 31.57 1045200 31.57 up up correct
CRTD.US Creatd Inc 20210514 0 2.72 2.96 2.634 2.84 57900 2.84 up up correct
CRTDW.US Creatd Inc 20210514 0 1.5 1.5665 1.5 1.5665 1600 1.5665 up up correct
CRTO.US Criteo S.A 20210514 0 36.24 37.13 35.76 36.19 638700 36.19 down down correct
CRTX.US Cortexyme Inc 20210514 0 34.5 37.33 33.92 36.77 139200 36.77 up up correct
CRUS.US Cirrus Logic Inc 20210514 0 74.28 74.83 72.98 74.55 354600 74.55 up up correct
CRVL.US CorVel Corporation 20210514 0 116.64 117.9 115.99 116.47 26100 116.47 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210514 0 2.5 2.56 2.45 2.5 244800 2.5
CRWD.US CrowdStrike Holdings Inc 20210514 0 187.512 191.35 183.76 190.64 2358500 190.64 up up correct
CRWS.US Crown Crafts Inc 20210514 0 7.719 7.81 7.719 7.77 15689 7.1685 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210514 0 0.575 0.59 0.575 0.575 26335 0.575
CRZNU.US Corazon Capital V838 Monoceros Corp 20210514 0 9.98 10 9.975 10 16100 10 up up correct
CSBR.US Champions Oncology Inc 20210514 0 9.03 9.69 9.03 9.55 11446 9.55 up up correct
CSCO.US Cisco Systems Inc 20210514 0 52.93 53.215 52.6 52.9 14789380 52.1812 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20210514 0 0.82 1 0.81 0.99 4249400 0.99 up down incorrect
CSGP.US CoStar Group Inc 20210514 0 818.34 828.13 812.83 821.9 249262 82.19 up up correct
CSGS.US CSG Systems International Inc 20210514 0 45.61 45.74 44.7 45.66 96962 44.9503 up up correct
CSII.US Cardiovascular Systems Inc 20210514 0 35.82 36.52 35.11 36.37 204900 36.37 up up correct
CSIQ.US Canadian Solar Inc 20210514 0 35.55 37.01 35.55 36.62 1353800 36.62 up up correct
CSPI.US CSP Inc 20210514 0 10 10.45 9.94 10.35 6600 10.35 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210514 0 16.7 17 16.63 16.93 275662 16.202 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210514 0 34.9 39.192 32.86 34.82 75900 34.82 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210514 0 26.6 26.68 26.45 26.64 2200 24.8805 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210514 0 28.325 29.0662 28.31 29.0662 3626 27.416 up up correct
CSTE.US Caesarstone Ltd 20210514 0 15.28 16.0925 15.23 16.02 155616 15.6819 up up correct
CSTL.US Castle Biosciences Inc 20210514 0 48.03 55.6 48.01 55.17 336900 55.17 up up correct
CSTR.US Capstar Financial Holdings Inc 20210514 0 20.54 21 20.53 20.9 64343 20.785 up up correct
CSWC.US Capital Southwest Corporation 20210514 0 23.6 23.93 23.53 23.75 64862 22.0014 up up correct
CSWI.US CSW Industrials Inc 20210514 0 125.84 131.99 125.84 128.93 37319 128.6185 up up correct
CSX.US CSX Corporation 20210514 0 101.55 102.52 101.22 101.71 3593158 33.626 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210514 0 9.741 9.741 9.72 9.74 5700 9.74 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210514 0 10 10.01 9.97 9.97 53400 9.97 down up incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20210514 0 0.79 0.814 0.79 0.814 4500 0.814 up up correct
CTAS.US Cintas Corporation 20210514 0 355.25 360.09 353.42 358.08 318315 356.426 up up correct
CTBI.US Community Trust Bancorp Inc 20210514 0 44.77 45.11 44.15 44.9 26289 43.6566 up up correct
CTG.US Computer Task Group Incorporated 20210514 0 10 10 9.37 9.56 92100 9.56 down down correct
CTHR.US Charles & Colvard Ltd 20210514 0 2.64 2.71 2.56 2.68 164100 2.68 up up correct
CTIB.US Yunhong CTI Ltd 20210514 0 1.58 1.78 1.5 1.63 240500 1.63 up down incorrect
CTIC.US CTI BioPharma Corp 20210514 0 2.15 2.24 2.15 2.18 276900 2.18 up up correct
CTLP.US Cantaloupe Inc 20210514 0 10.19 10.46 10.1 10.41 114228 10.41 up up correct
CTMX.US CytomX Therapeutics Inc 20210514 0 8.41 8.42 8.025 8.16 1107300 8.16 down up incorrect
CTRE.US CareTrust REIT Inc 20210514 0 22.71 22.82 22.55 22.68 427624 21.8781 down down correct
CTRM.US Castor Maritime Inc 20210514 0 0.39 0.4073 0.3851 0.3946 6493768 3.946 up down incorrect
CTRN.US Citi Trends Inc 20210514 0 94.08 98.79 93.74 98.42 148800 98.42 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210514 0 71.71 71.93 70.85 71.01 8012676 70.3393 down down correct
CTSO.US Cytosorbents Corporation 20210514 0 8.22 8.36 8.11 8.3 115200 8.3 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210514 0 1.902 2.035 1.89 1.96 4549200 1.96 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210514 0 1.1 1.1 0.94 0.95 2048 0.95 down down correct
CTXS.US Citrix Systems Inc 20210514 0 117.76 118.36 117.29 117.71 749459 116.3879 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210514 0 6.3591 6.4619 6.3591 6.4263 4271 5.553 up up correct
CUE.US Cue Biopharma Inc 20210514 0 13.01 13.83 12.76 13.67 281900 13.67 up up correct
CUEN.US Cuentas Inc 20210514 0 2.48 2.6 2.37 2.54 26200 2.54 up down incorrect
CUENW.US Cuentas Inc 20210514 0 0.67 0.67 0.67 0.67 2000 0.67
CULL.US Cullman Bancorp Inc. Common Stock 20210514 0 31.5 31.5 31.5 31.5 0 31.5
CURI.US CuriosityStream Inc 20210514 0 8.7 9.36 8.56 9.11 1739900 9.11 up up correct
CURIW.US CuriosityStream Inc 20210514 0 2.3 2.89 2.3 2.7 153517 2.7 up up correct
CUTR.US Cutera Inc 20210514 0 29.69 29.96 29.35 29.81 82100 29.81 up up correct
CVAC.US CureVac N.V 20210514 0 102.942 110.32 102.35 109.99 1132800 109.99 up down incorrect
CVBF.US CVB Financial Corp 20210514 0 22.3 22.505 22.04 22.425 481120 21.8529 up up correct
CVCO.US Cavco Industries Inc 20210514 0 208.61 211.57 206.02 209.77 28300 209.77 up down incorrect
CVCY.US Central Valley Community Bancorp 20210514 0 19.4 19.59 19.25 19.56 29670 19.3474 up up correct
CVET.US Covetrus Inc 20210514 0 25.6 26.68 25.18 25.88 1106900 25.88 up up correct
CVGI.US Commercial Vehicle Group Inc 20210514 0 12.18 12.3 11.8 12.21 230000 12.21 up up correct
CVGW.US Calavo Growers Inc 20210514 0 75.86 76.1758 74.4413 75.06 62484 73.0028 down up incorrect
CVLG.US Covenant Logistics Group Inc 20210514 0 23.49 23.88 23.1 23.7 81300 23.7 up up correct
CVLT.US Commvault Systems Inc 20210514 0 67.29 69.22 64.22 68.87 383400 68.87 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210514 0 18.67 18.87 18.65 18.71 40914 18.4747 up up correct
CVV.US CVD Equipment Corporation 20210514 0 3.95 4.41 3.95 4.15 63000 4.15 up down incorrect
CWBC.US Community West Bancshares 20210514 0 12.17 12.17 12.08 12.08 822 11.9547 down down correct
CWBR.US CohBar Inc 20210514 0 1.16 1.22 1.11 1.2 227900 1.2 up up correct
CWCO.US Consolidated Water Co. Ltd 20210514 0 11.64 11.77 11.5399 11.7 59473 11.5302 up up correct
CWST.US Casella Waste Systems Inc 20210514 0 66.8 68.87 66.64 68.65 202000 68.65 up up correct
CXDC.US China XD Plastics Company Limited 20210514 0 0.55 0.66 0.55 0.61 680200 0.61 up down incorrect
CXDO.US Crexendo Inc 20210514 0 5.14 5.46 5.14 5.334 13400 5.334 up up correct
CYAD.US Celyad Oncology SA 20210514 0 5.98 5.98 5.44 5.69 56700 5.69 down down correct
CYAN.US Cyanotech Corporation 20210514 0 2.72 2.88 2.71 2.83 15500 2.83 up up correct
CYBE.US CyberOptics Corporation 20210514 0 27.725 29.6297 27.66 29.28 65407 29.28 up up correct
CYBR.US CyberArk Software Ltd 20210514 0 117 123.23 116.55 121.5 507800 121.5 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210514 0 6.59 6.8474 6.48 6.79 138217 6.79 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210514 0 2.84 3.05 2.84 2.94 373400 2.94 up up correct
CYRN.US Cyren Ltd 20210514 0 0.56 0.58 0.55 0.57 794500 0.57 up up correct
CYRX.US Cryoport Inc 20210514 0 50.63 52.96 49.5 50.02 748100 50.02 down down correct
CYTH.US Cyclo Therapeutics Inc 20210514 0 6.85 7.2455 6.85 7 46102 7 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210514 0 2.6 2.6 2.6 2.6 200 2.6
CYTK.US Cytokinetics Incorporated 20210514 0 25.37 26.15 25.13 25.93 490497 25.93 up up correct
CYTO.US Auris Medical Holding Ltd 20210514 0 3.17 3.19 3.03 3.11 629354 3.11 down up incorrect
CYXT.US Cyxtera Technologies Inc 20210514 0 9.9 9.92 9.88 9.9 200978 9.9
CYXTW.US Cyxtera Technologies Equity Warrant 20210514 0 1.41 1.58 1.41 1.5001 24693 1.5001 up up correct
CZNC.US Citizens & Northern Corporation 20210514 0 25.03 25.69 24.775 25.65 47328 25.0895 up down incorrect
CZR.US Caesars Entertainment Inc 20210514 0 95.08 100.04 95.08 98.61 2591543 98.61 up up correct
CZWI.US Citizens Community Bancorp Inc 20210514 0 13.22 13.38 13.12 13.24 40200 13.24 up up correct
DADA.US Dada Nexus Limited 20210514 0 20.59 22.22 20.43 21.97 690300 21.97 up up correct
DAKT.US Daktronics Inc 20210514 0 6.41 6.49 6.35 6.47 115900 6.47 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210514 0 2.02 2.02 1.95 1.97 15470 7.6545 down up incorrect
DARE.US Daré Bioscience Inc 20210514 0 1.24 1.32 1.23 1.3 373900 1.3 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210514 0 10.01 10.15 10.01 10.09 38700 10.09 up down incorrect
DBDRU.US Roman DBDR Tech Acquisition Corp 20210514 0 10.63 10.63 10.63 10.63 1000 10.63
DBDRW.US Roman DBDR Tech Acquisition Corp 20210514 0 1.36 1.42 1.2601 1.33 114217 1.33 down down correct
DBGI.US Digital Brands Group Inc 20210514 0 4.14 4.17 2.8 3.4 4830700 3.4 down down correct
DBGIW.US Digital Brands Group Inc 20210514 0 0.31 0.5081 0.3 0.47 438645 0.47 up up correct
DBTX.US Decibel Therapeutics Inc 20210514 0 6.45 7.289 6.4 7.06 81700 7.06 up up correct
DBVT.US DBV Technologies S.A 20210514 0 6.08 6.29 6.08 6.29 45600 6.29 up up correct
DBX.US Dropbox Inc 20210514 0 24.28 25.395 24.28 25.38 5721400 25.38 up up correct
DCBO.US Docebo Inc 20210514 0 47.64 48.81 47.42 47.98 70600 47.98 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210514 0 34.34 34.82 33.85 34.73 114034 34.2305 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20210514 0 25.27 25.62 25.23 25.562 6700 24.8987 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210514 0 32.55 34.88 31.9 34.59 484300 34.59 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210514 0 9.95 9.95 9.95 9.95 200 9.95
DCRN.US Decarbonization Plus Acquisition Corporation II 20210514 0 9.722 9.73 9.65 9.69 129970 9.69 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210514 0 10.071 10.1 10.03 10.05 113800 10.05 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210514 0 1.1222 1.14 1.1 1.12 34760 1.12 down up incorrect
DCT.US Duck Creek Technologies Inc 20210514 0 36.06 37 34.74 36.54 732135 36.54 up up correct
DCTH.US Delcath Systems Inc 20210514 0 9.9 10.3861 9.53 10.2 67237 10.2 up up correct
DDMX.US DD3 Acquisition Corp. II 20210514 0 9.97 9.9733 9.97 9.9733 5118 9.9733 up down incorrect
DDOG.US Datadog Inc 20210514 0 78.14 82.82 76.8 82.51 4427200 82.51 up up correct
DENN.US Denny's Corporation 20210514 0 16.69 17.4 16.67 17.3 544200 17.3 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210514 0 0.62 0.66 0.6 0.63 2345900 0.63 up up correct
DFH.US Dream Finders Homes Inc 20210514 0 25.83 26 24.1 25.9 105000 25.9 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210514 0 9.96 10.024 9.96 10 2600 10 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210514 0 10.11 10.11 10.11 10.11 0 10.11
DFPHW.US DFP Healthcare Acquisitions Corp 20210514 0 1.01 1.11 0.91 1.11 15662 1.11 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210514 0 1.89 2.49 1.83 2.45 2440037 2.45 up up correct
DGICA.US Donegal Group Inc 20210514 0 15.09 15.09 14.93 14.96 28273 14.6383 down down correct
DGII.US Digi International Inc 20210514 0 17.84 18.24 17.07 18.17 186200 18.17 up up correct
DGLY.US Digital Ally Inc 20210514 0 1.6 1.7 1.6 1.67 1143100 1.67 up down incorrect
DGNS.US Dragoneer Growth Opportunities Corp. II 20210514 0 10.05 10.08 10 10.03 87200 10.03 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210514 0 10.05 10.08 9.99 10 202100 10 down down correct
DHBC.US DHB Capital Corp 20210514 0 9.72 9.76 9.72 9.76 2200 9.76 up up correct
DHBCU.US DHB Capital Corp 20210514 0 9.99 10.02 9.99 10.01 34800 10.01 up up correct
DHBCW.US DHB Capital Corp 20210514 0 0.7 0.7 0.7 0.7 334 0.7
DHC.US Diversified Healthcare Trust 20210514 0 3.65 3.66 3.58 3.64 1441760 3.6306 down down correct
DHCA.US DHC Acquisition Corp 20210514 0 9.63 9.7 9.62 9.7 8800 9.7 up up correct
DHCAU.US DHC Acquisition Corp 20210514 0 9.96 10 9.95 9.98 11000 9.98 up up correct
DHCAW.US DHC Acquisition Corp 20210514 0 0.7 0.7 0.698 0.7 57099 0.7
DHCNI.US DHCNI 20210514 0 23 23 22.82 22.92 15700 22.2691 down down correct
DHCNL.US Diversified Healthcare Trust 20210514 0 24.49 24.49 24.32 24.4 9453 24.4 down down correct
DHHC.US DiamondHead Holdings Corp 20210514 0 9.75 9.75 9.75 9.75 0 9.75
DHHCU.US DiamondHead Holdings Corp 20210514 0 9.94 10 9.92 10 1300 10 up up correct
DHHCW.US DiamondHead Holdings Corp 20210514 0 0.978 1 0.95 1 21690 1 up up correct
DHIL.US Diamond Hill Investment Group Inc 20210514 0 177.37 179.17 174.8 177.9 6237 175.9385 up up correct
DIOD.US Diodes Incorporated 20210514 0 71.53 72.05 70.43 71.53 227200 71.53
DISAU.US Disruptive Acquisition Corporation I 20210514 0 9.99 9.99 9.98 9.98 400 9.98 down down correct
DISCA.US Discovery Inc 20210514 0 35.61 36.04 35.02 35.65 4717460 35.65 up up correct
DISCB.US Discovery Inc 20210514 0 70.44 70.44 70.44 70.44 800 70.44
DISCK.US Discovery Inc 20210514 0 30.76 31.17 30.41 30.74 3542185 30.74 down down correct
DISH.US DISH Network Corporation 20210514 0 45.01 45.955 44.74 45.82 1845854 45.82 up up correct
DJCO.US Daily Journal Corporation 20210514 0 301.9 306 299.48 306 9000 306 up up correct
DKDCU.US Data Knights Acquisition Corp 20210514 0 10.08 10.25 10.06 10.1 48600 10.1 up up correct
DKNG.US DraftKings Inc 20210514 0 41.53 45.29 41.44 44.89 28368600 44.89 up down incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210514 0 9.73 9.75 9.7 9.71 92000 9.71 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210514 0 10 10.023 9.99 9.99 2400 9.99 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210514 0 0.6501 0.75 0.6501 0.75 17106 0.75 up up correct
DLHC.US DLH Holdings Corp 20210514 0 10.31 10.48 10.1 10.33 17900 10.33 up up correct
DLPN.US Dolphin Entertainment Inc 20210514 0 8.42 9.12 8.33 9.06 406600 9.06 up up correct
DLTH.US Duluth Holdings Inc 20210514 0 15.76 16.67 15.725 16.63 111000 16.63 up up correct
DLTR.US Dollar Tree Inc 20210514 0 110.02 111.67 109.59 111.23 1089900 111.23 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210514 0 6.45 6.71 6.31 6.5 112100 6.5 up up correct
DMLP.US Dorchester Minerals L.P 20210514 0 14.68 15.2299 14.68 15.01 47341 14.2345 up up correct
DMRC.US Digimarc Corporation 20210514 0 29.09 30.64 27.51 30.4 168800 30.4 up up correct
DMTK.US DermTech Inc 20210514 0 30.01 34.61 30.01 33.59 1448400 33.59 up up correct
DNLI.US Denali Therapeutics Inc 20210514 0 51.8 54 51.03 53.9 322100 53.9 up up correct
DOCU.US DocuSign Inc 20210514 0 181.57 187.508 181.22 187.08 2037000 187.08 up up correct
DOGZ.US Dogness (International) Corporation 20210514 0 1.57 1.68 1.5515 1.67 87400 1.67 up up correct
DOMO.US Domo Inc 20210514 0 56.4 59.02 55.46 58.93 152100 58.93 up up correct
DOOO.US BRP Inc 20210514 0 83.05 83.61 80.9556 82.54 101597 82.3407 down down correct
DORM.US Dorman Products Inc 20210514 0 103.23 104.23 102 103.85 74600 103.85 up up correct
DOX.US Amdocs Limited 20210514 0 76.44 78.13 75.49 77.9 733529 76.8066 up up correct
DOYU.US DouYu International Holdings Limited 20210514 0 7.6 8.06 7.6 7.84 1873500 7.84 up up correct
DPRO.US Draganfly Inc. Common Shares 20210514 0 6.3728 6.7 6.2 6.5938 46964 6.5938 up down incorrect
DRIO.US DarioHealth Corp 20210514 0 14.6 15.335 14.3 14.52 309500 14.52 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210514 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210514 0 25.02 26.35 24.725 26.22 628200 26.22 up up correct
DRRX.US DURECT Corporation 20210514 0 1.7 1.75 1.68 1.72 431600 1.72 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210514 0 3.16 3.27 3.14 3.23 29600 3.23 up up correct
DRVN.US Driven Brands Holdings Inc 20210514 0 27.89 28.41 27.51 28.13 261819 28.13 up up correct
DSAC.US Duddell Street Acquisition Corp 20210514 0 9.78 9.78 9.67 9.69 75200 9.69 down up incorrect
DSACU.US Duddell Street Acquisition Corp 20210514 0 10.14 10.245 10.1 10.1 151100 10.1 down up incorrect
DSACW.US Duddell Street Acquisition Corp 20210514 0 1.17 1.17 0.9501 0.9501 71414 0.9501 down down correct
DSEY.US Diversey Holdings Ltd 20210514 0 16.5 17.69 15.94 17.02 1716500 17.02 up up correct
DSGN.US Design Therapeutics Inc 20210514 0 22.25 23.95 20.76 22.99 191300 22.99 up up correct
DSGX.US The Descartes Systems Group Inc 20210514 0 58.6 58.6 57.45 58.22 120100 58.22 down up incorrect
DSKE.US Daseke Inc 20210514 0 5.78 6.07 5.68 5.99 403100 5.99 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210514 0 0.12 0.127 0.1101 0.1191 27091 0.1191 down down correct
DSP.US Viant Technology Inc 20210514 0 24.31 27.77 24.2606 27.38 382134 27.38 up up correct
DSPG.US DSP Group Inc 20210514 0 15.1 15.12 14.74 14.94 129100 14.94 down down correct
DSWL.US Deswell Industries Inc 20210514 0 3.92 3.92 3.8573 3.87 2203 3.7064 down down correct
DTEA.US DAVIDsTEA Inc 20210514 0 3.49 3.63 3.43 3.44 74914 3.44 down down correct
DTIL.US Precision BioSciences Inc 20210514 0 9.26 9.56 8.6 9.5 814600 9.5 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210514 0 9.6 9.6 9.6 9.6 0 9.6
DTOCU.US Digital Transformation Opportunities Corp 20210514 0 9.963 10 9.963 10 1400 10 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210514 0 1 1 0.9 0.9 500 0.9 down up incorrect
DTSS.US Datasea Inc 20210514 0 2.65 2.65 2.55 2.64 66100 2.64 down down correct
DTST.US Data Storage Corporation 20210514 0 5.05 5.55 5 5.48 561600 5.48 up up correct
DTSTW.US Data Storage Corporation 20210514 0 0.5 0.9 0.5 0.81 54780 0.81 up up correct
DUNE.US Dune Acquisition Corporation 20210514 0 9.74 9.755 9.74 9.755 6200 9.755 up up correct
DUNEU.US Dune Acquisition Corporation 20210514 0 10.03 10.04 9.98 9.98 5600 9.98 down down correct
DUNEW.US Dune Acquisition Corporation 20210514 0 0.6 0.6372 0.6 0.62 6454 0.62 up down incorrect
DUO.US Fangdd Network Group Ltd 20210514 0 3.21 3.27 3.1 3.13 115600 3.13 down down correct
DUOT.US Duos Technologies Group Inc 20210514 0 9.13 10.06 8.8 9.75 30100 9.75 up up correct
DVAX.US Dynavax Technologies Corporation 20210514 0 7.4 7.87 7.36 7.8 3409200 7.8 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210514 0 3.19 3.19 2.71 3.18 1400 3.18 down down correct
DWSN.US Dawson Geophysical Company 20210514 0 2.23 2.4 2.23 2.4 46400 2.4 up up correct
DXCM.US DexCom Inc 20210514 0 326.7 336.38 324.59 333.25 802800 333.25 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210514 0 1.56 1.98 1.54 1.97 1201800 1.97 up up correct
DXPE.US DXP Enterprises Inc 20210514 0 31.34 31.51 30.9 31.51 40400 31.51 up up correct
DXYN.US The Dixie Group Inc 20210514 0 3.16 3.28 3.06 3.14 25900 3.14 down down correct
DYAI.US Dyadic International Inc 20210514 0 3.79 3.93 3.51 3.73 150100 3.73 down down correct
DYN.US Dyne Therapeutics Inc 20210514 0 17.25 17.91 17.0256 17.47 143767 17.47 up up correct
DYNT.US Dynatronics Corporation 20210514 0 1.08 1.1 1.05 1.08 123000 1.08
DZSI.US DZS Inc 20210514 0 15.46 15.97 15.3 15.86 92600 15.86 up up correct
EA.US Electronic Arts Inc 20210514 0 140.21 140.71 137.845 138.62 2494463 138.1055 down down correct
EACPU.US Edify Acquisition Corp 20210514 0 9.9 9.95 9.88 9.94 3600 9.94 up up correct
EACPW.US Edify Acquisition Corp 20210514 0 0.4901 0.4904 0.49 0.49 93850 0.49 down down correct
EAR.US Eargo Inc 20210514 0 33.81 35.13 32.3 34.48 1849500 34.48 up down incorrect
EAST.US Eastside Distilling Inc 20210514 0 1.74 1.8 1.7 1.71 103500 1.71 down down correct
EBACU.US European Biotech Acquisition Corp 20210514 0 10 10 10 10 0 10
EBAY.US eBay Inc 20210514 0 59.44 61.045 59.3 60.86 6565204 60.3806 up up correct
EBAYL.US eBay Inc. NT 56 20210514 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210514 0 21.53 21.74 21.33 21.68 560300 21.4255 up up correct
EBET.US Esports Technologies Inc 20210514 0 21.63 21.87 20.75 20.99 114200 20.99 down down correct
EBIX.US Ebix Inc 20210514 0 28.253 28.95 27.5 28.53 324759 28.3128 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210514 0 23.15 23.24 23.03 23.03 7321 22.7736 down down correct
EBON.US Ebang International Holdings Inc 20210514 0 2.59 2.885 2.47 2.75 10184000 2.75 up up correct
EBSB.US Meridian Bancorp Inc 20210514 0 21.29 21.71 21.15 21.68 351601 21.4695 up up correct
EBTC.US Enterprise Bancorp Inc 20210514 0 34.43 34.53 33.56 34.5 22357 34.1619 up up correct
ECHO.US Echo Global Logistics Inc 20210514 0 36.37 36.74 35 36.18 157500 36.18 down up incorrect
ECOL.US US Ecology Inc 20210514 0 42.2 42.975 41.88 42.15 103488 42.15 down down correct
ECOR.US electroCore Inc 20210514 0 1.56 1.62 1.56 1.59 172300 1.59 up up correct
ECPG.US Encore Capital Group Inc 20210514 0 42.82 44.09 42.82 43.23 285400 43.23 up up correct
EDAP.US EDAP TMS S.A 20210514 0 5.99 6.16 5.85 5.97 223500 5.97 down up incorrect
EDIT.US Editas Medicine Inc 20210514 0 31.75 33.42 31.58 33.22 1424100 33.22 up up correct
EDRY.US EuroDry Ltd 20210514 0 12.85 13.88 12.85 13.44 36500 13.44 up up correct
EDSA.US Edesa Biotech Inc 20210514 0 5.88 6.09 5.87 6.01 110700 6.01 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210514 0 1.89 2.05 1.88 1.94 402600 1.94 up up correct
EDUC.US Educational Development Corporation 20210514 0 15.73 15.73 15.1 15.1 23927 14.6813 down down correct
EEFT.US Euronet Worldwide Inc 20210514 0 141.95 146.36 141.29 145.91 303500 145.91 up down incorrect
EEIQ.US Elite Education Group International Limited 20210514 0 4.87 5.23 4.82 5.03 281665 5.03 up up correct
EFOI.US Energy Focus Inc 20210514 0 3.35 3.93 3.35 3.47 842082 3.47 up up correct
EFSC.US Enterprise Financial Services Corp 20210514 0 49.52 50.135 49.2479 50.1 87885 49.4878 up down incorrect
EFTR.US Effector Therapeutics Inc 20210514 0 9.72 9.72 9.72 9.72 221 9.72
EGAN.US eGain Corporation 20210514 0 10.8 10.94 10.4 10.77 216700 10.77 down down correct
EGBN.US Eagle Bancorp Inc 20210514 0 55.45 56.17 55.08 55.76 78651 55.0243 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210514 0 44.36 44.5 43.24 44.07 100594 41.8648 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210514 0 6.35 6.7694 6.25 6.39 562837 6.39 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210514 0 40.115 42.01 40.115 41.85 75800 41.85 up up correct
EH.US EHang Holdings Limited 20210514 0 21.99 22.86 20.62 21.09 2118100 21.09 down down correct
EHTH.US eHealth Inc 20210514 0 63.31 63.86 60.56 62.77 421900 62.77 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210514 0 8.07 8.235 8.04 8.22 288600 8.22 up up correct
EIOAX.US EIOAX 20210514 0 9.76 9.76 9.76 9.76 0 9.5672
EIOMX.US EIOMX 20210514 0 9.66 9.66 9.66 9.66 0 9.422
EJFA.US EJF Acquisition Corp 20210514 0 9.71 9.71 9.71 9.71 0 9.71
EJFAU.US EJF Acquisition Corp 20210514 0 9.995 10 9.99 10 29700 10 up up correct
EJH.US E 20210514 0 16.6 54.24 16.6 54 1657436 54 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210514 0 5.05 5.325 5.05 5.18 94600 5.18 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210514 0 9.69 9.69 8.51 8.85 17700 8.85 down up incorrect
ELMS.US Forum Merger III Corp 20210514 0 9.91 9.915 9.89 9.89 397214 9.89 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210514 0 10.45 10.45 10.33 10.33 3000 10.33 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210514 0 1.35 1.3799 1.34 1.35 10900840 1.35
ELSE.US Electro 20210514 0 4.2 4.38 4.18 4.28 17900 4.28 up up correct
ELTK.US Eltek Ltd 20210514 0 5.2 6.27 5.2 5.36 368800 5.36 up up correct
ELYS.US Elys Game Technology Corp 20210514 0 3.84 4.53 3.7 4.41 2158300 4.41 up up correct
EM.US Smart Share Global Limited 20210514 0 6.29 6.9 6.16 6.21 458016 6.21 down down correct
EMCF.US Emclaire Financial Corp 20210514 0 27.35 28 26.9264 28 1283 27.1285 up up correct
EMKR.US EMCORE Corporation 20210514 0 7.32 7.81 7.21 7.69 782900 7.69 up up correct
EML.US The Eastern Company 20210514 0 31.49 31.99 31.06 31.25 10541 30.9978 down down correct
ENDP.US Endo International plc 20210514 0 5.57 5.62 5.48 5.61 2807100 5.61 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210514 0 9.7 9.714 9.7 9.714 1500 9.714 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210514 0 9.92 9.92 9.92 9.92 700 9.92
ENFAW.US 890 5th Avenue Partners Inc 20210514 0 0.6875 0.7 0.6751 0.6901 1365 0.6901 up up correct
ENG.US ENGlobal Corporation 20210514 0 2.12 2.4 2.12 2.32 591600 2.32 up down incorrect
ENJYW.US Enjoy Technology Inc 20210514 0 0.86 0.885 0.86 0.87 8000 0.87 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210514 0 8.89 9.48 8.785 9.39 86900 9.39 up down incorrect
ENNV.US ECP Environmental Growth Opportunities Corp 20210514 0 9.83 9.83 9.83 9.83 500 9.83
ENNVU.US ECP Environmental Growth Opportunities Corp 20210514 0 10.07 10.085 10.07 10.07 8200 10.07
ENNVW.US ECP Environmental Growth Opportunities Corp 20210514 0 0.8101 0.8101 0.8001 0.8001 503 0.8001 down down correct
ENOB.US Enochian Biosciences Inc 20210514 0 3.69 3.91 3.64 3.78 71600 3.78 up up correct
ENPH.US Enphase Energy Inc 20210514 0 116.43 120.14 114.61 119.78 2484900 119.78 up up correct
ENSG.US The Ensign Group Inc 20210514 0 83.72 84.74 83.23 83.96 160407 83.798 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210514 0 50.59 51.82 50.015 51.57 116900 51.57 up down incorrect
ENTG.US Entegris Inc 20210514 0 106.71 110.64 105.57 109.45 1026647 109.312 up up correct
ENTX.US Entera Bio Ltd 20210514 0 2.92 3 2.82 2.93 283500 2.93 up down incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210514 0 0.3501 0.3503 0.35 0.35 4044 0.35 down down correct
ENVB.US Enveric Biosciences Inc 20210514 0 1.9 2 1.85 1.91 446000 1.91 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210514 0 10.05 10.09 10.01 10.04 41900 10.04 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210514 0 0.7404 0.8399 0.67 0.78 51289 0.78 up up correct
EOLS.US Evolus Inc 20210514 0 8.72 9.215 8.66 9.06 946700 9.06 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20210514 0 10.97 12.1 10.79 11.915 642100 11.915 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210514 0 3.91 4.482 3.89 4.25 20600 4.25 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210514 0 38.5 38.98 37.95 38.51 399500 38.51 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210514 0 9.72 9.77 9.7 9.74 23700 9.74 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210514 0 9.997 10.05 9.99 10.03 13100 10.03 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210514 0 0.88 1.02 0.7701 0.9599 77765 0.9599 up down incorrect
EPIX.US ESSA Pharma Inc 20210514 0 27.15 30 26.45 29.36 235600 29.36 up down incorrect
EPSN.US Epsilon Energy Ltd 20210514 0 4 4.05 3.98 4.03 34700 4.03 up down incorrect
EPZM.US Epizyme Inc 20210514 0 8.74 9.17 8.61 9.13 1360000 9.13 up up correct
EQ.US Equillium Inc 20210514 0 5.42 5.56 5.3 5.42 93100 5.42
EQBK.US Equity Bancshares Inc 20210514 0 30.21 31.27 30.17 30.92 56143 30.7754 up up correct
EQIX.US Equinix Inc. (REIT) 20210514 0 719.81 727.97 714.43 722.02 322651 714.0362 up up correct
EQOS.US Diginex Limited 20210514 0 5.48 5.8 5.25 5.77 437100 5.77 up up correct
ERES.US East Resources Acquisition Company 20210514 0 9.79 9.79 9.77 9.78 32500 9.78 down down correct
ERESU.US East Resources Acquisition Company 20210514 0 10.12 10.12 10.12 10.12 586 10.12
ERESW.US East Resources Acquisition Company 20210514 0 0.7311 0.7645 0.731 0.7605 13552 0.7605 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210514 0 13.16 13.28 13.105 13.26 5640021 13.1214 up up correct
ERIE.US Erie Indemnity Company 20210514 0 204.7 205.57 201.22 203.83 52171 201.5939 down down correct
ERII.US Energy Recovery Inc 20210514 0 17.13 17.97 17.09 17.72 536700 17.72 up down incorrect
ERYP.US ERYTECH Pharma S.A 20210514 0 6.52 6.873 6.52 6.873 900 6.873 up up correct
ESBK.US Elmira Savings Bank 20210514 0 13.86 13.86 13.39 13.64 4005 13.2674 down down correct
ESCA.US Escalade Incorporated 20210514 0 22.98 24 22.98 23.79 64907 23.3134 up up correct
ESEA.US Euroseas Ltd 20210514 0 16.19 16.5 14.2 15.07 206600 15.07 down down correct
ESGR.US Enstar Group Limited 20210514 0 246.63 248.87 245.1 248.14 18800 248.14 up up correct
ESGRO.US Enstar Group Limited 20210514 0 27.57 27.57 27.351 27.5366 6545 26.6644 down down correct
ESGRP.US Enstar Group Limited 20210514 0 29.02 29.02 28.7387 28.8 9653 27.953 down down correct
ESLT.US Elbit Systems Ltd 20210514 0 133.38 135.63 133.38 135.4 9568 134.1541 up up correct
ESPR.US Esperion Therapeutics Inc 20210514 0 22.61 23.19 22.12 22.88 514914 22.88 up up correct
ESQ.US Esquire Financial Holdings Inc 20210514 0 23.2 23.81 23.05 23.38 10800 23.38 up down incorrect
ESSA.US ESSA Bancorp Inc 20210514 0 15.42 15.8 15.42 15.7 14930 15.3623 up up correct
ESSC.US East Stone Acquisition Corporation 20210514 0 9.99 10 9.99 10 27600 10 up up correct
ESSCR.US East Stone Acquisition Corporation 20210514 0 0.26 0.2799 0.26 0.2796 40995 0.2796 up up correct
ESSCU.US East Stone Acquisition Corporation 20210514 0 10.44 10.44 10.44 10.44 0 10.44
ESSCW.US East Stone Acquisition Corporation 20210514 0 0.2448 0.2503 0.2448 0.25 46098 0.25 up up correct
ESTA.US Establishment Labs Holdings Inc 20210514 0 66 70.48 66 69.54 60200 69.54 up up correct
ESXB.US Community Bankers Trust Corporation 20210514 0 9.09 9.25 9.09 9.15 108339 8.9805 up down incorrect
ET.US PE 20210514 0 24.98 25.07 24.91 25.02 74508 25.02 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210514 0 9.74 9.76 9.74 9.75 47700 9.75 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210514 0 10.05 10.05 10.05 10.05 0 10.05
ETACW.US E.Merge Technology Acquisition Corp 20210514 0 0.78 0.8668 0.755 0.84 132740 0.84 up up correct
ETNB.US 89bio Inc 20210514 0 20.9 21.89 20.02 21.63 71100 21.63 up up correct
ETON.US Eton Pharmaceuticals Inc 20210514 0 8.02 8.45 7.91 8.25 441600 8.25 up up correct
ETSY.US Etsy Inc 20210514 0 159.01 163.84 157.14 163.11 2328700 163.11 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210514 0 1.9 1.97 1.87 1.96 292100 1.96 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210514 0 9.74 9.78 9.74 9.78 3100 9.78 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210514 0 10.05 10.05 10.05 10.05 0 10.05
EUCRW.US Eucrates Biomedical Acquisition Corp 20210514 0 0.895 0.895 0.895 0.895 20 0.895
EUSG.US European Sustainable Growth Acquisition Corp 20210514 0 9.69 9.69 9.69 9.69 3200 9.69
EUSGU.US European Sustainable Growth Acquisition Corp 20210514 0 10 10.02 10 10 5700 10
EVBG.US Everbridge Inc 20210514 0 117.15 117.15 112.835 115.04 673600 115.04 down down correct
EVER.US EverQuote Inc 20210514 0 29.77 30.6 28.925 29.65 160700 29.65 down down correct
EVFM.US Evofem Biosciences Inc 20210514 0 1.2 1.27 1.17 1.25 2686400 1.25 up up correct
EVGN.US Evogene Ltd 20210514 0 3.32 3.54 3.31 3.48 314800 3.48 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210514 0 10.95 11.1 10.847 11.05 352345 11.05 up up correct
EVGOW.US EVgo Equity Warrants 20210514 0 2.22 2.3 2 2.04 78056 2.04 down down correct
EVK.US Ever 20210514 0 2.1 2.14 1.9 2.01 304081 2.01 down down correct
EVLO.US Evelo Biosciences Inc 20210514 0 11 11.34 10.7 10.88 111600 10.88 down down correct
EVLV.US Newhold Investment Corp 20210514 0 9.9 9.94 9.85 9.9 16881 9.9
EVOJ.US Evo Acquisition Corp 20210514 0 9.7 9.73 9.68 9.73 8200 9.73 up up correct
EVOJU.US Evo Acquisition Corp 20210514 0 9.96 9.96 9.9 9.96 67600 9.96
EVOK.US Evoke Pharma Inc 20210514 0 1.16 1.24 1.12 1.14 730500 1.14 down up incorrect
EVOL.US Evolving Systems Inc 20210514 0 2.13 2.18 1.68 1.81 805300 1.81 down down correct
EVOP.US EVO Payments Inc 20210514 0 27.75 28.24 26.93 28.16 318200 28.16 up down incorrect
EWBC.US East West Bancorp Inc 20210514 0 77.39 78.31 76.5 78.07 985845 77.3933 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20210514 0 24.22 28.09 23.5 27.7 100595 27.7 up up correct
EXAS.US Exact Sciences Corporation 20210514 0 95.03 99.29 94.56 96.74 1407700 96.74 up up correct
EXC.US Exelon Corporation 20210514 0 44.55 45.14 44.45 45.09 5968220 44.4179 up up correct
EXEL.US Exelixis Inc 20210514 0 25.03 25.77 24.94 25.56 1335400 25.56 up down incorrect
EXLS.US ExlService Holdings Inc 20210514 0 99.95 100.06 98.24 98.79 100300 98.79 down down correct
EXPD.US Expeditors International of Washington Inc 20210514 0 118.5 119.99 118.4 119.61 706725 118.5105 up up correct
EXPE.US Expedia Group Inc 20210514 0 169.99 173.05 168.25 171.8 2460583 171.8 up up correct
EXPI.US eXp World Holdings Inc 20210514 0 23.72 26.82 23.72 26.6 2189178 26.5548 up up correct
EXPO.US Exponent Inc 20210514 0 93.39 95.03 92.14 94.83 131367 94.2861 up up correct
EXTR.US Extreme Networks Inc 20210514 0 9.93 10.24 9.82 10.14 907900 10.14 up up correct
EYE.US National Vision Holdings Inc 20210514 0 48.2 50.05 47.77 49.94 831700 49.94 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210514 0 3.75 3.9606 3.7301 3.75 12084 3.75
EYEN.US Eyenovia Inc 20210514 0 4.37 4.65 4.37 4.57 56100 4.57 up up correct
EYES.US Second Sight Medical Products Inc 20210514 0 5.22 5.65 4.82 5.09 4115200 5.09 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210514 0 1.2 1.23 1.1 1.11 19048 1.11 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210514 0 8.92 9.12 8.73 8.87 186000 8.87 down down correct
EZGO.US EZGO Technologies Ltd 20210514 0 4.72 4.91 4.53 4.66 346400 4.66 down down correct
EZPW.US EZCORP Inc 20210514 0 6.69 6.97 6.65 6.95 597400 6.95 up down incorrect
FAMI.US Farmmi Inc 20210514 0 0.38 0.38 0.36 0.37 16239400 0.37 down down correct
FANG.US Diamondback Energy Inc 20210514 0 77.69 79.3 76.7 78.7 2573860 77.9085 up up correct
FANH.US Fanhua Inc 20210514 0 13.67 13.89 13.59 13.71 32740 13.0966 up up correct
FARM.US Farmer Bros. Co 20210514 0 9.84 10.6 9.8 10.39 253688 10.39 up up correct
FARO.US FARO Technologies Inc 20210514 0 71.39 73.37 70.61 73.2 76200 73.2 up up correct
FAST.US Fastenal Company 20210514 0 53.62 54.06 53.18 53.9 2205044 53.3559 up up correct
FAT.US FAT Brands Inc 20210514 0 9.41 9.49 9.05 9.28 23975 8.9777 down down correct
FATBP.US FAT Brands Inc 20210514 0 24.249 24.25 24.125 24.125 4400 22.8452 down down correct
FATBW.US FAT Brands Inc 20210514 0 4.7 4.7 4.7 4.7 3 4.7
FATE.US Fate Therapeutics Inc 20210514 0 71.42 79 71.4 76.7 1709200 76.7 up up correct
FB.US Meta Platforms Inc. 20210514 0 309.54 316.85 309.08 315.94 19230600 315.94 up up correct
FBIO.US Fortress Biotech Inc 20210514 0 3.65 3.75 3.57 3.68 572800 3.68 up up correct
FBIOP.US Fortress Biotech Inc 20210514 0 25.74 25.9248 25.62 25.64 7340 24.3231 down down correct
FBIZ.US First Business Financial Services Inc 20210514 0 27.16 27.485 26.865 27.31 12262 26.9736 up up correct
FBMS.US The First Bancshares Inc 20210514 0 38.5 39.78 38.05 39.34 69921 39.0414 up up correct
FBNC.US First Bancorp 20210514 0 44.95 45.16 44.5 44.98 50519 44.3604 up up correct
FBRX.US Forte Biosciences Inc 20210514 0 32.92 33 31.55 31.61 115500 31.61 down down correct
FCAP.US First Capital Inc 20210514 0 44.8 44.8 44.05 44.25 3091 43.4451 down up incorrect
FCBC.US First Community Bankshares Inc 20210514 0 31.8 31.955 31 31.77 29596 31.2412 down down correct
FCCO.US First Community Corporation 20210514 0 19.09 20.05 19.01 19.68 24736 19.4478 up up correct
FCCY.US 1st Constitution Bancorp 20210514 0 18.8 19.85 18.8 19.8 30448 19.6333 up down incorrect
FCEL.US FuelCell Energy Inc 20210514 0 7.71 7.9 7.26 7.75 18825400 7.75 up down incorrect
FCFS.US FirstCash Inc 20210514 0 76.99 77.4 74.06 77.07 126442 76.5242 up up correct
FCNCA.US First Citizens BancShares Inc 20210514 0 853.59 872.99 843.63 869.25 40448 868.2541 up up correct
FCNCP.US First Citizens BancShares Inc 20210514 0 26.54 26.54 26.35 26.52 56600 25.5425 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210514 0 4.37 4.48 4.37 4.47 43900 4.1877 up up correct
FCREX.US FCREX 20210514 0 13.48 13.48 13.48 13.48 0 12.9532
FCRIX.US FCRIX 20210514 0 13.52 13.52 13.52 13.52 0 12.9671
FCRUX.US FCRUX 20210514 0 13.46 13.46 13.46 13.46 0 13.46
FCUV.US Focus Universal Inc. Common Stock 20210514 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210514 0 55.92 55.92 55.92 55.92 1371 54.9498
FDMT.US 4D Molecular Therapeutics Inc 20210514 0 27.07 27.095 26.21 26.5 131000 26.5 down down correct
FDUS.US Fidus Investment Corporation 20210514 0 16.8 16.99 16.7549 16.91 94352 15.7939 up up correct
FDUSG.US FDUSG 20210514 0 25.548 25.548 25.548 25.548 500 24.8774
FDUSZ.US Fidus Investment Corporation 20210514 0 25.441 25.58 25.441 25.58 700 24.8313 up up correct
FECAX.US FECAX 20210514 0 26.25 26.25 26.25 26.25 0 24.821
FEIM.US Frequency Electronics Inc 20210514 0 9.46 9.52 9.27 9.3 13700 9.3 down down correct
FELE.US Franklin Electric Co. Inc 20210514 0 86.81 87.23 85.78 86.98 155903 86.6253 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20210514 0 6.2 6.56 6.08 6.31 107400 6.31 up up correct
FEYE.US Mandiant Inc 20210514 0 19.63 20.7 19.63 20.55 5514692 20.55 up down incorrect
FFBC.US First Financial Bancorp 20210514 0 25.73 25.7777 25.38 25.63 251477 24.9045 down down correct
FFBW.US FFBW Inc 20210514 0 11.3 11.3 11.3 11.3 400 11.3
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210514 0 7.56 8.89 7.56 7.81 25800 7.81 up up correct
FFIC.US Flushing Financial Corporation 20210514 0 23.8 23.91 23.51 23.86 81966 23.2281 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210514 0 10.84 11.3 10.795 11.07 434700 11.07 up up correct
FFIN.US First Financial Bankshares Inc 20210514 0 50.55 51.52 50.2 51.33 465752 50.8495 up up correct
FFIV.US F5 Networks Inc 20210514 0 179.78 182.18 179.54 181.27 280800 181.27 up up correct
FFNW.US First Financial Northwest Inc 20210514 0 14.0101 14.34 14.0101 14.1 10315 13.8072 up down incorrect
FFWM.US First Foundation Inc 20210514 0 25.72 25.81 25.38 25.69 137140 25.5137 down down correct
FGBI.US First Guaranty Bancshares Inc 20210514 0 18.85 19.72 18.85 19.34 27818 17.159 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210514 0 26.2 26.25 26.14 26.225 12900 25.414 up up correct
FGEN.US FibroGen Inc 20210514 0 21.17 21.735 20.75 21.56 662000 21.56 up up correct
FGF.US FG Financial Group Inc 20210514 0 6.71 6.81 6.547 6.71 6800 6.71
FGFPP.US FG Financial Group Inc 20210514 0 25.45 25.5 25.37 25.446 5000 23.9599 down down correct
FHB.US First Hawaiian Inc 20210514 0 28.57 28.81 28.31 28.75 466660 27.9489 up down incorrect
FHN.US PF 20210514 0 24.79 25.04 24.64 25 52704 24.2272 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20210514 0 9.995 10.105 9.62 9.68 39500 9.68 down down correct
FIBK.US First Interstate BancSystem Inc 20210514 0 47.18 47.69 46.9724 47.55 84510 46.6519 up down incorrect
FINM.US Marlin Technology Corporation 20210514 0 9.68 9.68 9.68 9.68 1200 9.68
FINMU.US Marlin Technology Corporation 20210514 0 9.955 9.955 9.955 9.955 600 9.955
FINMW.US Marlin Technology Corporation 20210514 0 0.85 0.85 0.8 0.81 32179 0.81 down down correct
FINW.US FinWise Bancorp Common Stock 20210514 0 240.83 242.24 238.24 242.24 2867 242.24 up up correct
FISI.US Financial Institutions Inc 20210514 0 32.66 32.66 32.16 32.59 38458 31.7482 down down correct
FISV.US Fiserv Inc 20210514 0 114.02 115.57 114 114.41 2734700 114.41 up up correct
FITB.US Fifth Third Bancorp 20210514 0 42.19 42.745 42.051 42.64 3680584 41.7634 up up correct
FITBI.US Fifth Third Bancorp 20210514 0 28.25 28.44 28.25 28.43 27190 27.2223 up up correct
FITBO.US Fifth Third Bancorp 20210514 0 26.82 26.84 26.59 26.81 6300 25.8961 down down correct
FITBP.US Fifth Third Bancorp 20210514 0 26.48 26.48 26.48 26.48 500 25.3888
FIVE.US Five Below Inc 20210514 0 180.38 185.75 178.91 184.25 555000 184.25 up up correct
FIVN.US Five9 Inc 20210514 0 161.01 165.77 159.08 164.5 429600 164.5 up up correct
FIXX.US Homology Medicines Inc 20210514 0 6.37 6.49 6.23 6.43 529200 6.43 up up correct
FIZZ.US National Beverage Corp 20210514 0 45.46 46.8309 45.44 45.97 325351 43.2932 up up correct
FKWL.US Franklin Wireless Corp 20210514 0 10.85 10.91 10.45 10.45 21054 10.45 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210514 0 9.82 9.84 9.82 9.82 1400 9.82
FLACU.US Frazier Lifesciences Acquisition Corporation 20210514 0 10.06 10.06 10.06 10.06 200 10.06
FLACW.US Frazier Lifesciences Acquisition Corp 20210514 0 0.83 0.83 0.83 0.83 0 0.83
FLDM.US Fluidigm Corporation 20210514 0 5.23 5.51 5.04 5.46 1036189 5.46 up up correct
FLEX.US Flex Ltd 20210514 0 17.57 17.66 17.23 17.52 4005900 17.52 down down correct
FLGC.US Flora Growth Corp 20210514 0 3.85 4.23 3.6006 4.05 817477 4.05 up up correct
FLGT.US Fulgent Genetics Inc 20210514 0 68.67 71.197 68.51 70.34 705900 70.34 up up correct
FLIC.US The First of Long Island Corporation 20210514 0 23.54 23.98 23.03 23.41 37920 22.9765 down down correct
FLL.US Full House Resorts Inc 20210514 0 9.3 9.44 8.97 9.06 326300 9.06 down down correct
FLMN.US Falcon Minerals Corporation 20210514 0 4.84 5.06 4.79 4.98 510070 4.5741 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210514 0 0.1709 0.1709 0.1709 0.1709 27 0.1709
FLNT.US Fluent Inc 20210514 0 2.74 2.84 2.71 2.81 669000 2.81 up up correct
FLUX.US Flux Power Holdings Inc 20210514 0 9.21 9.36 8.25 8.53 178253 8.53 down down correct
FLWS.US 1 20210514 0 31.43 33.1 31.43 33.03 591800 33.03 up up correct
FLXN.US Flexion Therapeutics Inc 20210514 0 7.98 8.35 7.87 8.24 694800 8.24 up up correct
FLXS.US Flexsteel Industries Inc 20210514 0 43.67 44.87 43.02 43.42 51716 42.7973 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210514 0 22.105 22.1115 21.7701 21.79 21279 21.3236 down down correct
FMBH.US First Mid Bancshares Inc 20210514 0 43.36 43.9 43.21 43.75 17922 43.0986 up up correct
FMBI.US First Midwest Bancorp Inc 20210514 0 21.32 21.51 21.04 21.47 424020 21.0052 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20210514 0 27.31 28.19 27.31 28.19 10400 27.3257 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210514 0 27.77 28.26 27.51 28.26 11502 27.3939 up up correct
FMIV.US Forum Merger IV Corporation 20210514 0 9.7 9.7 9.7 9.7 11 10
FMIVU.US Forum Merger IV Corporation 20210514 0 9.95 10 9.95 9.98 17800 9.98 up up correct
FMNB.US Farmers National Banc Corp 20210514 0 17.01 17.185 16.86 17.15 45689 16.7867 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210514 0 24.94 27.47 24.37 26.75 626000 26.75 up up correct
FNCB.US FNCB Bancorp Inc 20210514 0 7.38 7.49 7.38 7.46 18666 7.2691 up up correct
FNCH.US Finch Therapeutics Group Inc 20210514 0 12.23 12.876 11.6 12.04 149200 12.04 down down correct
FNHC.US FedNat Holding Company 20210514 0 4.3 4.7 4.28 4.67 310700 4.67 up up correct
FNKO.US Funko Inc 20210514 0 23.84 24.72 22.86 24.67 1526700 24.67 up up correct
FNLC.US The First Bancorp Inc 20210514 0 29.47 29.53 29.16 29.53 16668 28.8959 up up correct
FNWB.US First Northwest Bancorp 20210514 0 17.11 17.15 16.95 17.04 27323 16.9224 down down correct
FNWD.US Finward Bancorp Common Stock 20210514 0 43.49 43.75 43.49 43.75 1000 42.8495 up up correct
FOCS.US Focus Financial Partners Inc 20210514 0 46.18 47.25 46.09 47.13 415300 47.13 up up correct
FOLD.US Amicus Therapeutics Inc 20210514 0 9.37 9.65 9.32 9.49 2315400 9.49 up up correct
FONR.US FONAR Corporation 20210514 0 18.45 19.13 18.45 19 59400 19 up up correct
FORA.US Forian Inc 20210514 0 9.74 9.86 9.37 9.39 73700 9.39 down down correct
FORD.US Forward Industries Inc 20210514 0 2.14 2.22 2.08 2.21 66000 2.21 up down incorrect
FORE.US Foresight Acquisition Corp 20210514 0 9.67 9.71 9.67 9.71 13600 9.71 up up correct
FOREU.US Foresight Acquisition Corp 20210514 0 9.98 10 9.98 10 7200 10 up up correct
FOREW.US Foresight Acquisition Corp 20210514 0 0.93 1 0.9 1 2004 1 up up correct
FORM.US FormFactor Inc 20210514 0 33.44 34.25 32.84 33.8 554600 33.8 up down incorrect
FORR.US Forrester Research Inc 20210514 0 44.76 46.55 44.27 45.27 18700 45.27 up up correct
FORTY.US Formula Systems (1985) Ltd 20210514 0 87.8 87.8 86.75 87.3 2862 86.6126 down down correct
FOSL.US Fossil Group Inc 20210514 0 11.33 12.27 10.91 12.16 990900 12.16 up up correct
FOX.US Fox Corporation 20210514 0 36.96 37.105 36.2071 36.27 1364040 36.0164 down down correct
FOXA.US Fox Corporation 20210514 0 38.4 38.66 37.14 37.26 4677963 37.0188 down up incorrect
FOXF.US Fox Factory Holding Corp 20210514 0 153.99 159.028 153.24 156.53 316000 156.53 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210514 0 9.81 9.87 9.77 9.87 2300 9.87 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210514 0 10.15 10.15 10.15 10.15 0 10.15
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210514 0 0.4703 0.4848 0.46 0.4848 11740 0.4848 up up correct
FPAY.US FlexShopper Inc 20210514 0 2.48 2.66 2.46 2.63 109100 2.63 up down incorrect
FRAF.US Franklin Financial Services Corporation 20210514 0 30.1192 30.9 30.1192 30.6 6008 30.0066 up up correct
FRBA.US First Bank 20210514 0 13.62 13.99 13.61 13.88 124300 13.7922 up up correct
FRBK.US Republic First Bancorp Inc 20210514 0 4.12 4.28 4.11 4.25 366700 4.25 up down incorrect
FREE.US Whole Earth Brands Inc 20210514 0 12.48 13.117 12.31 12.91 515600 12.91 up up correct
FREEW.US FREEW 20210514 0 1.875 1.875 1.685 1.685 166554 1.685 down down correct
FREQ.US Frequency Therapeutics Inc 20210514 0 8.16 9.05 7.74 8.66 1234800 8.66 up up correct
FRG.US Franchise Group Inc 20210514 0 35.61 36.16 35.32 35.95 104500 34.7987 up down incorrect
FRGAP.US Franchise Group Inc 20210514 0 25.345 25.402 25.22 25.35 29300 24.0319 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20210514 0 13.74 14.32 13.38 13.53 157800 13.53 down down correct
FRHC.US Freedom Holding Corp 20210514 0 45.33 46.8 45.13 46.03 208056 46.03 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210514 0 9.1 9.51 8.7 8.75 27800 8.75 down down correct
FRME.US First Merchants Corporation 20210514 0 47.17 47.54 46.7 47.38 118936 46.4063 up up correct
FROG.US JFrog Ltd 20210514 0 34.98 37.11 34.78 36.48 1092500 36.48 up up correct
FRON.US Frontier Acquisition Corp 20210514 0 9.816 9.82 9.81 9.82 2100 9.82 up up correct
FRONU.US Frontier Acquisition Corp 20210514 0 10.065 10.145 10.01 10.04 18700 10.04 down down correct
FRONW.US Frontier Acquisition Corp 20210514 0 1.21 1.21 1.01 1.0297 6455 1.0297 down down correct
FROPX.US FROPX 20210514 0 21.21 21.21 21.21 21.21 0 19.8954
FRPH.US FRP Holdings Inc 20210514 0 55.98 58.7 55.98 58.6 12900 58.6 up up correct
FRPT.US Freshpet Inc 20210514 0 165.57 172.175 164 171.79 226600 171.79 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210514 0 9.8 9.8 9.8 9.8 100 9.8
FRSGU.US First Reserve Sustainable Growth Corp 20210514 0 9.985 9.985 9.985 9.985 0 9.985
FRST.US Primis Financial Corp 20210514 0 14.81 15.04 14.67 15 107918 14.8137 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210514 0 3.2 3.56 3.2 3.46 1442400 3.46 up up correct
FRTA.US Forterra Inc 20210514 0 23.42 23.42 23.35 23.36 233300 23.36 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210514 0 9.92 10 9.91 10 1000 10 up up correct
FRWAW.US PWP Forward Acquisition Corp. I 20210514 0 0.8 0.8 0.7699 0.7699 2500 0.7699 down up incorrect
FSBC.US Five Star Bancorp 20210514 0 24.82 25.4 24.76 24.92 23639 24.6157 up up correct
FSBW.US FS Bancorp Inc 20210514 0 69.925 70.5499 69.8889 70.44 18393 35.0019 up up correct
FSEA.US First Seacoast Bancorp 20210514 0 9.5 9.728 9.45 9.728 4500 9.728 up up correct
FSFG.US First Savings Financial Group Inc 20210514 0 69.51 71 69.51 70.15 5995 23.0677 up up correct
FSLR.US First Solar Inc 20210514 0 70.75 72.89 70.75 72.58 1740600 72.58 up up correct
FSRX.US FinServ Acquisition Corp. II 20210514 0 9.8 9.8 9.77 9.77 900 9.77 down down correct
FSRXU.US FinServ Acquisition Corp. II 20210514 0 9.98 10 9.97 10 2700 10 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210514 0 0.84 0.84 0.8101 0.8297 61309 0.8297 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20210514 0 9.71 9.75 9.71 9.72 3600 9.72 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210514 0 10.2 10.2 10.138 10.14 2000 10.14 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210514 0 0.8122 0.98 0.8122 0.98 1058 0.98 up up correct
FSTR.US L.B. Foster Company 20210514 0 17.4 17.93 17.225 17.9 98622 17.9 up up correct
FSTX.US F 20210514 0 6.77 7.17 6.56 6.57 148200 6.57 down down correct
FSV.US FirstService Corporation 20210514 0 155.74 156.94 155.36 156.2 75365 155.5812 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210514 0 9.8 9.81 9.8 9.81 2600 9.81 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210514 0 10.01 10.03 10 10.03 1200 10.03 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20210514 0 0.9601 0.9601 0.96 0.96 758 0.96 down down correct
FTAI.US PC 20210514 0 27.44 27.57 26.8101 26.96 5309 25.5133 down down correct
FTCI.US FTC Solar Inc 20210514 0 8.45 8.53 8.2 8.38 478800 8.38 down down correct
FTCV.US Fintech Acquisition Corp. V 20210514 0 10.45 10.616 10.395 10.42 900700 10.42 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210514 0 11.35 11.45 11.3 11.32 15100 11.32 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210514 0 2.39 2.59 2.39 2.59 29100 2.59 up up correct
FTDR.US Frontdoor Inc 20210514 0 52.38 52.47 51.65 51.71 199600 51.71 down down correct
FTEK.US Fuel Tech Inc 20210514 0 2.13 2.13 1.95 2.1 2427500 2.1 down down correct
FTFT.US Future FinTech Group Inc 20210514 0 2.98 3.03 2.74 2.79 2133100 2.79 down down correct
FTHM.US Fathom Holdings Inc 20210514 0 25.5 30.24 25 29.4 129300 29.4 up up correct
FTNT.US Fortinet Inc 20210514 0 199.7 206.39 199.01 205.86 1212200 205.86 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210514 0 9.86 9.86 9.86 9.86 0 9.86
FTPAU.US FTAC Parnassus Acquisition Corp 20210514 0 10.01 10.01 10.01 10.01 200 10.01
FTRP.US Field Trip Health Ltd. Common Shares 20210514 0 4.95 5.1199 4.9 4.9575 46195 4.9575 up up correct
FULC.US Fulcrum Therapeutics Inc 20210514 0 9.99 10.09 9.78 9.84 87300 9.84 down down correct
FULT.US Fulton Financial Corporation 20210514 0 17.79 17.81 17.545 17.77 706709 17.2304 down down correct
FULTP.US Fulton Financial Corporation 20210514 0 25.84 25.93 25.809 25.93 4600 25.0099 up up correct
FUNC.US First United Corporation 20210514 0 18.23 18.5 17.99 18.42 10688 18.1125 up up correct
FUND.US Sprott Focus Trust Inc 20210514 0 8.3 8.43 8.3 8.39 64786 7.7787 up up correct
FUSB.US First US Bancshares Inc 20210514 0 10.3575 10.3899 10.05 10.07 32338 9.9882 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210514 0 8.27 8.37 8.1 8.175 26094 8.175 down down correct
FUTU.US Futu Holdings Limited 20210514 0 109.33 120 109.1 118.89 8676900 118.89 up up correct
FUV.US Arcimoto Inc 20210514 0 7.55 8.29 7.52 8.09 793000 8.09 up up correct
FVCB.US FVCBankcorp Inc 20210514 0 18.33 18.33 17.76 18 30500 18 down down correct
FVE.US Five Star Senior Living Inc 20210514 0 5.84 6.09 5.75 5.95 124800 5.95 up up correct
FWBI.US First Wave BioPharma Inc 20210514 0 0.7198 0.7799 0.7 0.7797 808504 0.7797 up up correct
FWONA.US Formula One Group 20210514 0 38.99 39.36 38.52 39.23 75400 39.23 up up correct
FWONK.US Formula One Group 20210514 0 44.06 44.27 43.51 44.06 644300 44.06
FWRD.US Forward Air Corporation 20210514 0 96.24 98.06 95.41 97.72 91373 97.0701 up up correct
FXNC.US First National Corporation 20210514 0 18.5 18.5 18.35 18.5 1086 18.1787
FYBR.US Frontier Communications Parent Inc 20210514 0 25 25.25 24.63 24.75 2013400 24.75 down up incorrect
GABC.US German American Bancorp Inc 20210514 0 40.8 41.126 40.63 40.93 40638 40.5056 up down incorrect
GAIA.US Gaia Inc 20210514 0 11.19 11.33 10.86 11.3 101597 11.3 up up correct
GAIN.US Gladstone Investment Corporation 20210514 0 13.55 13.65 13.281 13.41 156383 12.755 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210514 0 25.77 25.89 25.41 25.89 4497 25.2675 up down incorrect
GALT.US Galectin Therapeutics Inc 20210514 0 4.21 4.5 4.03 4.23 857100 4.23 up down incorrect
GAMC.US Golden Arrow Merger Corp 20210514 0 9.66 10.02 9.66 10.02 2100 10.02 up up correct
GAMCU.US Golden Arrow Merger Corp 20210514 0 9.98 9.98 9.94 9.95 8000 9.95 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210514 0 8.495 8.56 8.21 8.21 23113 8.21 down down correct
GAN.US GAN Limited 20210514 0 15.2 16.1 15.2 16.04 763678 16.04 up up correct
GANX.US Gain Therapeutics Inc 20210514 0 9.63 9.97 9.111 9.61 27500 9.61 down down correct
GASS.US StealthGas Inc 20210514 0 2.98 3.05 2.98 3.05 31100 3.05 up up correct
GBCI.US Glacier Bancorp Inc 20210514 0 61.57 61.96 60.14 61.79 251568 60.7202 up down incorrect
GBDC.US Golub Capital BDC Inc 20210514 0 15.23 15.33 15.07 15.15 760177 14.3083 down down correct
GBIO.US Generation Bio Co 20210514 0 31.31 31.9 30.15 31.74 332100 31.74 up up correct
GBLI.US Global Indemnity Group LLC 20210514 0 28.61 29.5 28.5 28.9 9649 28.1181 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210514 0 26.3356 26.42 26.3356 26.42 1582 25.4452 up up correct
GBNH.US Greenbrook TMS Inc 20210514 0 10.7 10.7 10.55 10.7 2300 10.7
GBNY.US Generations Bancorp NY Inc 20210514 0 9.933 9.933 9.93 9.93 1600 9.93 down down correct
GBOX.US GreenBox POS 20210514 0 9.1 9.12 8.18 8.27 485600 8.27 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210514 0 9.77 9.77 9.77 9.77 300 9.77
GBRGR.US Goldenbridge Acquisition Limited 20210514 0 0.38 0.38 0.357 0.357 18617 0.357 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210514 0 10.37 10.37 10.37 10.37 300 10.37
GBRGW.US Goldenbridge Acquisition Limited 20210514 0 0.2796 0.29 0.2793 0.2854 12793 0.2854 up up correct
GBS.US GBS Inc 20210514 0 3.15 3.2 3.06 3.1 109100 3.1 down up incorrect
GBT.US Global Blood Therapeutics Inc 20210514 0 36.07 36.97 35.04 36.18 929700 36.18 up up correct
GCAC.US Growth Capital Acquisition Corp 20210514 0 9.74 9.747 9.73 9.741 2600 9.741 up up correct
GCACU.US Growth Capital Acquisition Corp 20210514 0 10 10 9.938 10 31200 10
GCACW.US Growth Capital Acquisition Corp 20210514 0 0.4747 0.4747 0.4525 0.4595 6052 0.4595 down down correct
GCBC.US Greene County Bancorp Inc 20210514 0 25.79 26.34 25.79 25.86 2142 25.6536 up up correct
GCMG.US GCM Grosvenor Inc 20210514 0 12.18 12.76 12.08 12.2 500200 11.9172 up up correct
GCMGW.US GCM Grosvenor Inc 20210514 0 1.8 1.95 1.76 1.76 112408 1.76 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210514 0 25.19 25.19 25.19 25.19 0 24.2165
GDEN.US Golden Entertainment Inc 20210514 0 39.32 42 39.32 41.21 179300 41.21 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210514 0 9.876 9.876 9.85 9.85 6000 9.85 down down correct
GDRX.US GoodRx Holdings Inc 20210514 0 26.98 31.25 26.661 30.97 6689200 30.97 up up correct
GDS.US GDS Holdings Limited 20210514 0 71.03 75.5 70.75 74.53 1754400 74.53 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210514 0 16.53 16.96 16.52 16.8 90200 16.8 up up correct
GECC.US Great Elm Capital Corporation 20210514 0 3.25 3.25 3.19 3.23 87411 2.966 down down correct
GECCM.US GECCM 20210514 0 25.005 25.07 24.84 24.92 4100 24.92 down down correct
GECCN.US Great Elm Capital 20210514 0 25 25.1 24.98 25.098 800 23.9112 up up correct
GEG.US Great Elm Group Inc 20210514 0 2.3 2.36 1.92 2.02 169500 2.02 down down correct
GENC.US Gencor Industries Inc 20210514 0 11.86 12.81 11.86 12.73 98100 12.73 up down incorrect
GENE.US Genetic Technologies Limited 20210514 0 3.61 3.72 3.6 3.61 216600 3.61
GEOS.US Geospace Technologies Corporation 20210514 0 7.81 8.08 7.75 8 26300 8 up up correct
GERN.US Geron Corporation 20210514 0 1.37 1.44 1.3458 1.43 1822025 1.43 up up correct
GEVO.US Gevo Inc 20210514 0 5.31 6.11 5.19 5.9 35304700 5.9 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210514 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210514 0 24.52 24.52 24.04 24.1 11786 23.8027 down up incorrect
GFN.US General Finance Corporation 20210514 0 18.98 18.98 18.96 18.96 150100 18.96 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210514 0 8.07 8.53 8.07 8.33 1340500 8.33 up up correct
GGMCU.US Glenfarne Merger Corp 20210514 0 10 10 9.99 10 15400 10
GGPIU.US Gores Guggenheim Inc 20210514 0 10.03 10.04 9.98 10.03 110300 10.03
GH.US Guardant Health Inc 20210514 0 110.28 114.49 108.12 112.84 1181300 112.84 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210514 0 9.85 9.85 9.73 9.73 1100 9.73 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210514 0 9.99 9.99 9.95 9.977 20200 9.977 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210514 0 0.61 0.74 0.61 0.72 59550 0.72 up up correct
GHSI.US Guardion Health Sciences Inc 20210514 0 1.48 1.61 1.478 1.58 295800 1.58 up up correct
GIFI.US Gulf Island Fabrication Inc 20210514 0 4.27 4.38 4.25 4.31 58700 4.31 up up correct
GIGGU.US GigCapital4 Inc 20210514 0 9.98 9.99 9.94 9.98 154900 9.98
GIGGW.US GigCapital4 Inc 20210514 0 0.86 0.86 0.86 0.86 1842 0.86
GIGM.US GigaMedia Limited 20210514 0 2.61 2.73 2.56 2.73 28000 2.73 up down incorrect
GIII.US G 20210514 0 31.4 33.15 31.26 32.81 250900 32.81 up up correct
GIIX.US Gores Holdings VIII Inc 20210514 0 9.865 9.865 9.865 9.865 1400 9.865
GIIXU.US Gores Holdings VIII Inc 20210514 0 10.087 10.09 10.08 10.08 1200 10.08 down down correct
GIIXW.US Gores Holdings VIII Inc 20210514 0 1 1 0.9301 1 3954 1
GILD.US Gilead Sciences Inc 20210514 0 68.91 69.18 68.3884 68.53 7079213 66.4705 down down correct
GILT.US Gilat Satellite Networks Ltd 20210514 0 8.64 8.87 8.48 8.75 491200 8.75 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210514 0 26.29 26.29 26.29 26.29 0 25.2738
GLAD.US Gladstone Capital Corporation 20210514 0 10.52 10.64 10.5 10.63 150953 10.156 up up correct
GLADL.US GLADL 20210514 0 25.77 25.9 25.77 25.9 900 25.2215 up up correct
GLAQ.US Globis Acquisition Corp 20210514 0 9.99 9.99 9.94 9.99 500 9.99
GLAQU.US Globis Acquisition Corp 20210514 0 10.641 10.641 10.641 10.641 200 10.641
GLAQW.US Globis Acquisition Corp 20210514 0 0.52 0.5599 0.52 0.55 23816 0.55 up up correct
GLBE.US Global 20210514 0 25.66 26.99 25.55 26.76 482084 26.76 up up correct
GLBFX.US GL Beyond Income Fund 20210514 0 0.5 0.5 0.5 0.5 0 0.5
GLBLU.US Cartesian Growth Corporation 20210514 0 9.96 10 9.96 10 123965 10 up up correct
GLBLW.US Cartesian Growth Corporation 20210514 0 0.6001 0.6001 0.5701 0.58 86402 0.58 down up incorrect
GLBS.US Globus Maritime Limited 20210514 0 4.09 4.38 4.05 4.33 216922 4.33 up up correct
GLBZ.US Glen Burnie Bancorp 20210514 0 12 12.0535 12 12.0535 357 11.9537 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210514 0 14.21 14.68 14.01 14.6 372900 14.6 up down incorrect
GLG.US TD Holdings Inc 20210514 0 1.04 1.06 1.01 1.05 513300 1.05 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210514 0 10.05 10.08 9.96 10 7300 10 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210514 0 2.3 2.42 2.3 2.365 141000 2.365 up up correct
GLNG.US Golar LNG Limited 20210514 0 11.16 11.66 11.09 11.62 1765841 11.62 up up correct
GLPG.US Galapagos NV 20210514 0 75.28 76.54 75.13 76.18 185000 76.18 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210514 0 45.11 46.18 45.02 45.98 644795 43.8896 up up correct
GLRE.US Greenlight Capital Re Ltd 20210514 0 9.45 9.71 9.41 9.58 162300 9.58 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210514 0 26.06 26.06 26.06 26.06 0 25.0526
GLSI.US Greenwich LifeSciences Inc 20210514 0 31.89 33.2 31.89 32.95 33700 32.95 up up correct
GLSPT.US Global SPAC Partners Co 20210514 0 9.83 9.901 9.83 9.832 15200 9.832 up up correct
GLSPU.US Global SPAC Partners Co 20210514 0 9.99 9.999 9.99 9.999 10000 9.999 up up correct
GLSPW.US Global SPAC Partners Co 20210514 0 0.35 0.35 0.345 0.35 118802 0.35
GLTO.US Galecto Inc 20210514 0 5.05 5.05 4.8 4.86 70800 4.86 down down correct
GLYC.US GlycoMimetics Inc 20210514 0 2.51 2.55 2.34 2.41 1762400 2.41 down down correct
GMBL.US Esports Entertainment Group Inc 20210514 0 8.95 9.6 8.81 9.47 671000 9.47 up up correct
GMBLW.US Esports Entertainment Group Inc 20210514 0 5.01 5.01 5.01 5.01 163 5.01
GMBT.US Queen's Gambit Growth Capital 20210514 0 9.71 9.74 9.71 9.73 6700 9.73 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210514 0 10.008 10.025 9.978 9.98 10200 9.98 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210514 0 0.82 0.84 0.82 0.82 15739 0.82
GMDA.US Gamida Cell Ltd 20210514 0 6.32 6.7 6.32 6.49 357500 6.49 up up correct
GMII.US Gores Metropoulos II Inc 20210514 0 9.91 9.93 9.85 9.89 519800 9.89 down down correct
GMIIU.US Gores Metropoulos II Inc 20210514 0 10.096 10.17 10.07 10.1 26200 10.1 up down incorrect
GMIIW.US Gores Metropoulos II Inc 20210514 0 1.21 1.26 1.17 1.2 48554 1.2 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210514 0 25.72 25.72 25.72 25.72 0 24.7261
GMTX.US Gemini Therapeutics Inc 20210514 0 8.69 9.7 8.69 9.61 134500 9.61 up up correct
GNAC.US Group Nine Acquisition Corp 20210514 0 9.85 9.85 9.85 9.85 0 9.85
GNACU.US Group Nine Acquisition Corp 20210514 0 10.037 10.037 10.037 10.037 300 10.037
GNACW.US Group Nine Acquisition Corp 20210514 0 0.7493 0.75 0.7493 0.75 970 0.75 up up correct
GNCA.US Genocea Biosciences Inc 20210514 0 2.06 2.24 2.06 2.19 198800 2.19 up down incorrect
GNFT.US Genfit SA 20210514 0 4.07 4.17 4.023 4.085 10900 4.085 up up correct
GNLN.US Greenlane Holdings Inc 20210514 0 3.5 3.63 3.38 3.61 516600 3.61 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210514 0 10.82 11.56 10.75 11.33 1197100 11.33 up up correct
GNPX.US Genprex Inc 20210514 0 3.14 3.499 3.04 3.32 780100 3.32 up up correct
GNSS.US Genasys Inc 20210514 0 5.5 6.05 5.49 5.99 367200 5.99 up up correct
GNTX.US Gentex Corporation 20210514 0 34.65 35.06 34.54 34.85 772361 34.5996 up up correct
GNTY.US Guaranty Bancshares Inc 20210514 0 39.48 39.9 38.7362 39.9 20962 39.229 up up correct
GNUS.US Genius Brands International Inc 20210514 0 1.34 1.45 1.32 1.42 12013200 1.42 up up correct
GO.US Grocery Outlet Holding Corp 20210514 0 34.76 35.49 34.25 34.75 2338100 34.75 down down correct
GOCO.US GoHealth Inc 20210514 0 11.84 11.88 11.165 11.44 3174300 11.44 down down correct
GOEV.US Canoo Inc 20210514 0 7.33 7.58 7.18 7.3 1646100 7.3 down down correct
GOEVW.US Canoo Holdings Ltd 20210514 0 1.62 1.84 1.62 1.7349 243516 1.7349 up up correct
GOGL.US Golden Ocean Group Limited 20210514 0 8.82 8.91 8.71 8.875 671780 7.5709 up up correct
GOGO.US Gogo Inc 20210514 0 11.69 12.29 11.55 12 2852900 12 up up correct
GOOD.US Gladstone Commercial Corporation 20210514 0 20.81 20.9 20.56 20.88 219023 19.9703 up up correct
GOODN.US Gladstone Commercial Corporation 20210514 0 26.4 26.564 26.4 26.495 1800 25.4279 up up correct
GOOG.US Alphabet Inc 20210514 0 2291.8301 2321.1399 2283.3201 2316.1599 1330100 2316.1599 up down incorrect
GOOGL.US Alphabet Inc 20210514 0 2258.54 2284.72 2250 2278.3799 1599200 2278.3799 up up correct
GOSS.US Gossamer Bio Inc 20210514 0 8.5 8.785 8.39 8.63 849900 8.63 up up correct
GOVX.US GeoVax Labs Inc 20210514 0 5.16 5.43 5.09 5.2 360289 5.2 up up correct
GOVXW.US GeoVax Labs Inc 20210514 0 1.41 1.41 1.14 1.14 960 1.14 down down correct
GP.US GreenPower Motor Company Inc 20210514 0 14.75 15.38 14.72 15.12 119184 15.12 up up correct
GPP.US Green Plains Partners LP 20210514 0 11.68 11.99 11.68 11.94 12449 11.5014 up up correct
GPRE.US Green Plains Inc 20210514 0 26.23 26.79 25.56 26.75 1095500 26.75 up up correct
GPRO.US GoPro Inc 20210514 0 9.62 9.92 9.5 9.86 4137400 9.86 up up correct
GRAY.US Graybug Vision Inc 20210514 0 3.61 3.77 3.43 3.62 1216800 3.62 up up correct
GRBK.US Green Brick Partners Inc 20210514 0 23 23.41 22.8 22.93 669500 22.93 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20210514 0 10.12 11.05 9.822 11.05 62100 11.05 up up correct
GRCY.US Greencity Acquisition Corporation 20210514 0 10.1 10.1 10.08 10.08 51400 10.08 down down correct
GRCYU.US Greencity Acquisition Corporation 20210514 0 10.4 10.4 10.4 10.4 0 10.4
GRCYW.US Greencity Acquisition Corporation 20210514 0 0.2601 0.29 0.2601 0.2899 17423 0.2899 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20210514 0 21.6522 25.6522 21.6522 23.913 50405 23.913 up up correct
GRFS.US Grifols S.A 20210514 0 18.46 18.8 18.41 18.74 264841 18.2497 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210514 0 26.68 26.68 26.68 26.68 0 25.649
GRIL.US Muscle Maker Inc 20210514 0 1.25 1.32 1.2 1.24 876200 1.24 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210514 0 7.92 8.18 7.38 7.51 83315 7.1396 down down correct
GRMN.US Garmin Ltd 20210514 0 139.59 141.27 139.24 140.39 484094 138.5011 up up correct
GRNQ.US Greenpro Capital Corp 20210514 0 1.16 1.25 1.13 1.24 593300 1.24 up up correct
GRNV.US GreenVision Acquisition Corp 20210514 0 10.14 10.16 10.14 10.16 24500 10.16 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210514 0 0.155 0.19 0.155 0.19 9642 6.08 up up correct
GROW.US U.S. Global Investors Inc 20210514 0 6.31 6.62 6.16 6.39 417252 6.3447 up down incorrect
GRPN.US Groupon Inc 20210514 0 45.68 47.79 45.5 46.24 597000 46.24 up up correct
GRTS.US Gritstone bio Inc 20210514 0 8.19 8.77 8.13 8.64 313600 8.64 up up correct
GRTX.US Galera Therapeutics Inc 20210514 0 7.06 7.98 6.77 7.79 269800 7.79 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210514 0 8.6 9.12 8.53 8.935 30695 17.87 up up correct
GRVY.US Gravity Co. Ltd 20210514 0 135 136.5 121 125.15 136400 125.15 down down correct
GRWG.US GrowGeneration Corp 20210514 0 38.18 40.88 37.02 39.93 2591600 39.93 up down incorrect
GSAQ.US Global Synergy Acquisition Corp 20210514 0 9.76 9.76 9.73 9.73 14409 9.73 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210514 0 10.04 10.05 10.04 10.04 6800 10.04
GSAQW.US Global Synergy Acquisition Corp 20210514 0 0.6736 0.6736 0.5601 0.65 25574 0.65 down down correct
GSBC.US Great Southern Bancorp Inc 20210514 0 57.27 57.61 56.86 57.52 17542 56.4399 up up correct
GSEV.US Gores Holdings VII Inc 20210514 0 9.89 9.93 9.85 9.93 105100 9.93 up up correct
GSEVU.US Gores Holdings VII Inc 20210514 0 9.984 10.05 9.984 10 1900 10 up up correct
GSEVW.US Gores Holdings VII Inc 20210514 0 1.05 1.07 1.05 1.07 124 1.07 up up correct
GSHD.US Goosehead Insurance Inc 20210514 0 82.89 85 78.86 83.57 391800 82.4444 up up correct
GSIT.US GSI Technology Inc 20210514 0 5.82 5.96 5.75 5.91 75100 5.91 up up correct
GSKY.US GreenSky Inc 20210514 0 5.86 5.975 5.77 5.9 296200 5.9 up down incorrect
GSM.US Ferroglobe PLC 20210514 0 4.22 4.45 4.2 4.36 1156080 4.36 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210514 0 3.55 3.74 3.55 3.71 38900 3.71 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210514 0 0.139 0.139 0.1301 0.139 76062 0.139
GSRDX.US GSRDX 20210514 0 10.06 10.06 10.06 10.06 0 9.7715
GSREX.US GSREX 20210514 0 10.05 10.05 10.05 10.05 0 9.7983
GSRHX.US GSRHX 20210514 0 10.51 10.51 10.51 10.51 0 10.358
GSRJX.US GSRJX 20210514 0 10.06 10.06 10.06 10.06 0 9.9198
GSRQX.US GSRQX 20210514 0 10.22 10.22 10.22 10.22 0 10.0739
GT.US The Goodyear Tire & Rubber Company 20210514 0 19.62 19.98 19.37 19.96 3356900 19.96 up up correct
GTBP.US GT Biopharma Inc 20210514 0 12.89 13.3408 12.11 12.32 525853 12.32 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210514 0 7.05 7.41 6.98 7.41 35300 7.41 up up correct
GTH.US Genetron Holdings Limited 20210514 0 17.85 19 17.75 18.92 211300 18.92 up up correct
GTHX.US G1 Therapeutics Inc 20210514 0 20.72 22 20.56 21.91 790800 21.91 up up correct
GTIM.US Good Times Restaurants Inc 20210514 0 3.86 4.17 3.86 4.13 38200 4.13 up up correct
GTPA.US Gores Technology Partners Inc 20210514 0 9.86 9.86 9.767 9.85 26800 9.85 down down correct
GTPAU.US Gores Technology Partners Inc 20210514 0 10.06 10.09 9.99 10.09 132700 10.09 up up correct
GTPAW.US Gores Technology Partners Inc 20210514 0 0.95 0.95 0.8426 0.88 235290 0.88 down down correct
GTPB.US Gores Technology Partners II Inc 20210514 0 10.15 10.15 9.86 9.86 3400 9.86 down down correct
GTPBU.US Gores Technology Partners II Inc 20210514 0 10.05 10.05 10.03 10.03 8300 10.03 down down correct
GTPBW.US Gores Technology Partners II Inc 20210514 0 1.38 1.38 1.04 1.21 644727 1.21 down down correct
GTX.US Garrett Motion Inc 20210514 0 5.77 6.1399 5.76 6.09 146073 6.09 up up correct
GTYH.US GTY Technology Holdings Inc 20210514 0 5.26 6.31 5.26 6.19 344700 6.19 up up correct
GURE.US Gulf Resources Inc 20210514 0 6.24 6.5 6.11 6.45 37930 6.45 up up correct
GVP.US GSE Systems Inc 20210514 0 1.26 1.32 1.23 1.3 44600 1.3 up up correct
GWGH.US GWG Holdings Inc 20210514 0 6.85 6.94 6.85 6.85 2300 6.85
GWRS.US Global Water Resources Inc 20210514 0 16.75 17.205 16.75 17.02 114875 16.8608 up up correct
GXII.US GX Acquisition Corp. II 20210514 0 10.06 10.06 10.06 10.06 0 10.06
GXIIU.US GX Acquisition Corp. II 20210514 0 9.99 10 9.99 10 4700 10 up up correct
GXIIW.US GX Acquisition Corp. II 20210514 0 0.845 1 0.74 0.74 53085 0.74 down down correct
GYRO.US Gyrodyne LLC 20210514 0 13.05 13.05 13.05 13.05 0 13.05
HA.US Hawaiian Holdings Inc 20210514 0 23.89 24.82 23.84 24.63 604900 24.63 up up correct
HAAC.US Health Assurance Acquisition Corp 20210514 0 10.05 10.11 9.97 10.05 495700 10.05
HAACU.US Health Assurance Acquisition Corp 20210514 0 10.31 10.46 10.31 10.42 235000 10.42 up up correct
HAACW.US Health Assurance Acquisition Corp 20210514 0 1.45 1.6 1.45 1.58 164000 1.58 up up correct
HAFC.US Hanmi Financial Corporation 20210514 0 21.49 21.91 21.2 21.6 91703 21.277 up up correct
HAIN.US The Hain Celestial Group Inc 20210514 0 40.93 41.16 40.52 40.67 656100 40.67 down down correct
HALL.US Hallmark Financial Services Inc 20210514 0 4 4.47 3.91 4.22 905700 4.22 up up correct
HALO.US Halozyme Therapeutics Inc 20210514 0 42.21 43.85 41.65 43.03 1176300 43.03 up up correct
HAPP.US Happiness Biotech Group Limited 20210514 0 1.62 1.66 1.62 1.65 85100 1.65 up up correct
HARP.US Harpoon Therapeutics Inc 20210514 0 20.06 20.34 19.01 19.22 232100 19.22 down down correct
HAS.US Hasbro Inc 20210514 0 96.06 97.06 95.42 96.3 728571 94.975 up up correct
HAYN.US Haynes International Inc 20210514 0 32 32.2 31.2585 31.99 46873 31.438 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20210514 0 15.67 15.88 15.6 15.85 12707660 15.3741 up up correct
HBANP.US Huntington Bancshares Incorporated 20210514 0 25.24 25.29 25.15 25.2 158324 25.2 down down correct
HBCP.US Home Bancorp Inc 20210514 0 37.07 38.94 37.07 38.84 18208 38.3842 up up correct
HBIO.US Harvard Bioscience Inc 20210514 0 6.99 7.21 6.92 7.01 155900 7.01 up up correct
HBMD.US Howard Bancorp Inc 20210514 0 16.9 17.25 16.73 17.25 20500 17.25 up up correct
HBNC.US Horizon Bancorp Inc 20210514 0 18.4 18.5 17.93 18.45 77130 18.1632 up up correct
HBP.US Huttig Building Products Inc 20210514 0 6.43 6.43 6.11 6.3 179400 6.3 down down correct
HBT.US HBT Financial Inc 20210514 0 18.12 18.68 17.771 18.5 21000 18.1872 up down incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210514 0 9.85 9.85 9.85 9.85 0 9.85
HCAR.US Healthcare Services Acquisition Corporation 20210514 0 9.68 9.69 9.65 9.67 21000 9.67 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210514 0 10 10 9.98 9.98 2500 9.98 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210514 0 0.66 0.66 0.62 0.65 27022 0.65 down up incorrect
HCAT.US Health Catalyst Inc 20210514 0 48.03 49.3 47.74 48.6 300500 48.6 up up correct
HCCC.US Healthcare Capital Corp 20210514 0 9.65 9.67 9.65 9.67 12400 9.67 up up correct
HCCCU.US Healthcare Capital Corp 20210514 0 9.99 10 9.99 10 4700 10 up up correct
HCCCW.US Healthcare Capital Corp 20210514 0 0.61 0.68 0.61 0.6499 3289 0.6499 up up correct
HCCI.US Heritage 20210514 0 31.31 31.82 30.56 30.8 36100 30.8 down down correct
HCDI.US Harbor Custom Development Inc 20210514 0 3.06 3.12 3 3.07 270000 3.07 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210514 0 9.87 9.9 9.86 9.89 230800 9.89 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210514 0 10.19 10.19 10.12 10.15 21900 10.15 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210514 0 1.15 1.18 1.12 1.15 68700 1.15
HCII.US Hudson Executive Investment Corp. II 20210514 0 9.805 9.82 9.79 9.79 127300 9.79 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210514 0 10.04 10.04 9.99 9.99 61000 9.99 down up incorrect
HCIIW.US Hudson Executive Investment Corp. II 20210514 0 0.83 0.83 0.83 0.83 125 0.83
HCKT.US The Hackett Group Inc 20210514 0 17.59 17.65 16.92 17.28 146852 17.0086 down down correct
HCM.US HUTCHMED (China) Limited 20210514 0 25.63 26.58 25.01 25.81 464400 25.81 up up correct
HCSG.US Healthcare Services Group Inc 20210514 0 30.87 31.11 30.5 30.95 301014 30.15 up up correct
HDSN.US Hudson Technologies Inc 20210514 0 2.02 2.09 1.99 2.08 125100 2.08 up up correct
HEAR.US Turtle Beach Corporation 20210514 0 26.9 28.1 26.25 28 490200 28 up up correct
HEC.US Hudson Executive Investment Corp 20210514 0 9.86 9.91 9.86 9.89 491400 9.89 up up correct
HEES.US H&E Equipment Services Inc 20210514 0 38.41 38.715 37.985 38.61 101051 37.7866 up down incorrect
HELE.US Helen of Troy Limited 20210514 0 221.34 223.59 220.59 223 139100 223 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210514 0 1.559 1.62 1.55 1.59 875300 1.59 up down incorrect
HERA.US FTAC Hera Acquisition Corp 20210514 0 9.77 9.77 9.77 9.77 200 9.77
HERAU.US FTAC Hera Acquisition Corp 20210514 0 9.99 10 9.99 10 13500 10 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210514 0 0.93 0.93 0.88 0.9 527025 0.9 down down correct
HEXO.US HEXO Corp. Common Shares 20210514 0 6.15 6.17 5.95 6.07 3157700 6.07 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210514 0 17 17 16.5 16.5 3839 16.3283 down down correct
HFFG.US HF Foods Group Inc 20210514 0 5.78 6.25 5.69 6.15 193700 6.15 up up correct
HFWA.US Heritage Financial Corporation 20210514 0 29.28 29.28 28.93 29.05 73021 28.5696 down down correct
HGBL.US Heritage Global Inc 20210514 0 3.06 3.1 2.9166 2.92 26969 2.92 down up incorrect
HGEN.US Humanigen Inc 20210514 0 18.04 18.75 17.25 17.74 1416800 17.74 down up incorrect
HGSH.US China HGS Real Estate Inc 20210514 0 1.53 1.77 1.53 1.68 74300 1.68 up up correct
HHR.US HeadHunter Group PLC 20210514 0 37.91 39.224 37.91 38.65 55700 38.0849 up up correct
HIBB.US Hibbett Inc 20210514 0 78.71 82.4175 78.21 82.02 199923 81.2811 up up correct
HIFS.US Hingham Institution for Savings 20210514 0 297 297 292.33 294 3716 293.0629 down down correct
HIHO.US Highway Holdings Limited 20210514 0 3.1012 3.15 3.1012 3.1488 3958 3.0549 up up correct
HIII.US Hudson Executive Investment Corp. III 20210514 0 9.8 9.82 9.78 9.8 202600 9.8
HIIIU.US Hudson Executive Investment Corp. III 20210514 0 9.98 10 9.95 9.95 761000 9.95 down down correct
HIIIW.US Hudson Executive Investment Corp. III 20210514 0 0.86 0.86 0.86 0.86 405 0.86
HIMX.US Himax Technologies Inc 20210514 0 11.09 11.34 10.94 11.07 4508836 10.8703 down up incorrect
HITI.US High Tide Inc. Common Shares 20210514 0 9.77 11 9.52 9.75 365949 9.75 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210514 0 2.76 2.99 2.7 2.87 1892074 2.87 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210514 0 5.13 5.3 5.03 5.12 72200 5.12 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210514 0 9.74 9.77 9.74 9.77 4200 9.77 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210514 0 9.99 9.99 9.99 9.99 1000 9.99
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210514 0 0.68 0.7276 0.67 0.72 93521 0.72 up up correct
HLBZ.US Helbiz Inc 20210514 0 10.14 10.16 10.14 10.16 24523 10.16 up up correct
HLBZW.US Helbiz Inc 20210514 0 0.65 0.66 0.6 0.6 8365 0.6 down down correct
HLG.US Hailiang Education Group Inc 20210514 0 47.182 47.182 45.5 46.982 2400 46.982 down down correct
HLIT.US Harmonic Inc 20210514 0 6.97 7.01 6.89 6.98 690300 6.98 up up correct
HLNE.US Hamilton Lane Incorporated 20210514 0 88.22 90.3499 87.45 89.55 115975 88.5498 up up correct
HLXA.US Helix Acquisition Corp 20210514 0 9.97 10 9.97 10 16800 10 up up correct
HMCO.US HumanCo Acquisition Corp 20210514 0 9.88 9.95 9.88 9.95 21200 9.95 up up correct
HMCOU.US HumanCo Acquisition Corp 20210514 0 10.405 10.405 10.405 10.405 200 10.405
HMCOW.US Humanco Acquisition Corp 20210514 0 1.08 1.08 1.08 1.08 700 1.08
HMHC.US Houghton Mifflin Harcourt Company 20210514 0 9.33 9.485 9.198 9.45 753800 9.45 up up correct
HMNF.US HMN Financial Inc 20210514 0 20.42 20.55 20.38 20.51 1400 20.51 up down incorrect
HMPT.US Home Point Capital Inc 20210514 0 5.98 6.49 5.97 6.47 190798 6.2111 up up correct
HMST.US HomeStreet Inc 20210514 0 44.79 45.01 43.12 44.84 355831 44.332 up up correct
HMTV.US Hemisphere Media Group Inc 20210514 0 12.98 13.12 12.81 13.06 32900 13.06 up down incorrect
HNNA.US Hennessy Advisors Inc 20210514 0 9.37 9.4499 9.15 9.2184 8785 8.8537 down down correct
HNRG.US Hallador Energy Company 20210514 0 2.18 2.21 2.05 2.08 175100 2.08 down down correct
HNST.US The Honest Company Inc 20210514 0 15.36 16.23 15.17 15.97 2140600 15.97 up up correct
HOFT.US Hooker Furniture Corporation 20210514 0 37.7334 38.3 37.7334 38.21 17593 37.4661 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210514 0 3.2 3.375 3.16 3.3 3701400 3.3 up up correct
HOFVW.US Hall of Fame Village LLC 20210514 0 1.06 1.1 0.99 1.0897 67320 1.0897 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210514 0 12.95 12.95 12.63 12.66 148500 12.66 down up incorrect
HOLX.US Hologic Inc 20210514 0 63.14 63.93 63 63.74 1806500 63.74 up up correct
HON.US Honeywell International Inc 20210514 0 225.74 228.23 224.85 227.36 2081307 225.4826 up up correct
HONE.US HarborOne Bancorp Inc 20210514 0 14.51 14.915 14.38 14.82 367651 14.7166 up up correct
HOOK.US HOOKIPA Pharma Inc 20210514 0 17 18.09 16.48 17.56 404900 17.56 up up correct
HOPE.US Hope Bancorp Inc 20210514 0 15.55 15.75 15.44 15.72 384782 15.41 up up correct
HOTH.US Hoth Therapeutics Inc 20210514 0 1.27 1.38 1.27 1.36 374400 1.36 up up correct
HOWL.US Werewolf Therapeutics Inc 20210514 0 11.5 12.27 11.5 11.63 75200 11.63 up down incorrect
HPK.US HighPeak Energy Inc 20210514 0 8.5 8.771 8.19 8.6 70900 8.5047 up up correct
HPKEW.US HighPeak Energy Inc 20210514 0 2.25 2.25 2.25 2.25 0 2.25
HQI.US HireQuest Inc 20210514 0 19.2 19.55 18.91 19.24 15600 19.0602 up up correct
HQY.US HealthEquity Inc 20210514 0 75.24 75.58 73.735 74.43 412600 74.43 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210514 0 26.45 28.3 26.28 27.88 429800 27.88 up up correct
HROW.US Harrow Health Inc 20210514 0 8.82 9.05 8.64 8.98 216300 8.98 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210514 0 25.16 25.27 25.135 25.27 82100 24.7538 up down incorrect
HRTX.US Heron Therapeutics Inc 20210514 0 15.84 15.89 13.12 13.85 8387386 13.85 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20210514 0 16.08 16.32 16.08 16.23 221855 15.4515 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210514 0 10.083 10.3 10.083 10.3 8200 10.3 up up correct
HSDT.US Helius Medical Technologies Inc 20210514 0 14.78 15.101 14.48 14.74 13000 14.74 down down correct
HSIC.US Henry Schein Inc 20210514 0 80.73 81.19 79.91 80.66 698200 80.66 down down correct
HSII.US Heidrick & Struggles International Inc 20210514 0 41.87 42.425 41.74 42.37 78386 42.0815 up up correct
HSKA.US Heska Corporation 20210514 0 189.72 195 189.72 192.4 33629 192.4 up up correct
HSON.US Hudson Global Inc 20210514 0 17.92 17.92 17.26 17.41 6300 17.41 down down correct
HSQBX.US HSQBX 20210514 0 26.51 26.51 26.51 26.51 0 26.464
HSQIX.US Henderson International Select Equity I 20210514 0 26.46 26.46 26.46 26.46 0 26.281
HST.US Host Hotels & Resorts Inc 20210514 0 17.02 17.5 16.87 17.33 4983700 17.33 up up correct
HSTM.US HealthStream Inc 20210514 0 26.21 26.49 25.72 25.87 69700 25.87 down down correct
HSTO.US Histogen Inc 20210514 0 0.91 0.95 0.91 0.94 186600 0.94 up up correct
HTBI.US HomeTrust Bancshares Inc 20210514 0 27.57 28.5 27.4 28.43 55146 28.1844 up down incorrect
HTBK.US Heritage Commerce Corp 20210514 0 12.09 12.21 12 12.15 142037 11.8874 up up correct
HTBX.US Heat Biologics Inc 20210514 0 5.86 5.98 5.78 5.95 304000 5.95 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210514 0 3.74 4.13 3.522 3.56 271100 3.56 down down correct
HTHT.US Huazhu Group Limited 20210514 0 54.39 56.7 54.39 56.5 917900 56.5 up up correct
HTIA.US Healthcare Trust Inc 20210514 0 24.2 24.25 23.95 24.05 35900 23.1903 down up incorrect
HTLD.US Heartland Express Inc 20210514 0 18.71 18.78 18.57 18.73 166072 18.1293 up up correct
HTLF.US Heartland Financial USA Inc 20210514 0 49.58 50.03 49.18 49.89 85020 49.3749 up down incorrect
HTLFP.US Heartland Financial USA Inc 20210514 0 27.94 27.99 27.6 27.99 10400 26.7038 up up correct
HTOO.US Fusion Fuel Green PLC 20210514 0 10.28 11.15 10.28 11.06 119752 11.06 up up correct
HTOOW.US Fusion Fuel Green PLC 20210514 0 2.8 3.13 2.7 3.12 21700 3.12 up up correct
HUBG.US Hub Group Inc 20210514 0 72.72 74.22 72.24 74.22 228700 74.22 up up correct
HUDI.US Huadi International Group Co. Ltd 20210514 0 5.11 5.11 4.63 5 17900 5 down up incorrect
HUGE.US FSD Pharma Inc 20210514 0 1.64 1.686 1.62 1.68 350500 1.68 up up correct
HUIZ.US Huize Holding Limited 20210514 0 6.47 6.5 6.11 6.24 167000 6.24 down down correct
HUMAW.US Humacyte Inc 20210514 0 1.97 2.16 1.95 2.08 28192 2.08 up up correct
HURC.US Hurco Companies Inc 20210514 0 34.67 35.39 34.67 34.95 15229 34.4922 up up correct
HURN.US Huron Consulting Group Inc 20210514 0 55.37 56.04 54.77 55.95 112100 55.95 up up correct
HUSN.US Hudson Capital Inc 20210514 0 2.45 2.52 2.41 2.51 13000 2.51 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20210514 0 4.35 4.72 4.29 4.6104 566776 4.6104 up down incorrect
HVBC.US HV Bancorp Inc 20210514 0 19.458 19.458 19.458 19.458 1000 19.458
HWBK.US Hawthorn Bancshares Inc 20210514 0 21.6154 22.2115 21.4183 21.8462 23077 21.426 up up correct
HWC.US Hancock Whitney Corporation 20210514 0 49.37 50.155 48.985 50.02 350141 49.1778 up up correct
HWCPZ.US HWCPZ 20210514 0 27.48 27.48 27.34 27.34 38600 26.211 down down correct
HWKN.US Hawkins Inc 20210514 0 33.2 33.75 32.79 33.26 50228 32.9092 up up correct
HX.US Xiaobai Maimai Inc 20210514 0 1.28 1.34 1.28 1.29 29000 1.29 up up correct
HYAC.US Haymaker Acquisition Corp. III 20210514 0 10 10 10 10 100 10
HYACU.US Haymaker Acquisition Corp. III 20210514 0 9.98 10 9.98 9.98 4000 9.98
HYACW.US Haymaker Acquisition Corp. III 20210514 0 0.8 0.8 0.79 0.8 43705 0.8
HYFM.US Hydrofarm Holdings Group Inc 20210514 0 57.5 58.74 54.18 55.93 715500 55.93 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210514 0 3.55 3.75 3.41 3.5 206500 3.5 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210514 0 0.7 0.7 0.69 0.69 1800 0.69 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210514 0 0.5005 0.6299 0.5005 0.57 18547 0.57 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210514 0 0.35 0.44 0.35 0.4227 23342 0.4227 up down incorrect
HYRE.US HyreCar Inc 20210514 0 10.5 13.57 10.5 12.91 20613000 12.91 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210514 0 88.32 92.41 87.74 92.14 1393200 92.14 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20210514 0 70.9 71.64 70.6 70.79 267000 70.79 down down correct
IBCP.US Independent Bank Corporation 20210514 0 23.4 23.73 23.15 23.73 72970 23.2833 up up correct
IBEX.US IBEX Limited 20210514 0 20.98 22.81 20.29 22.76 75400 22.76 up up correct
IBKR.US Interactive Brokers Group Inc 20210514 0 67.74 69.7 67.5 69.04 518118 68.7385 up up correct
IBOC.US International Bancshares Corporation 20210514 0 50.2 50.4 49.35 50.33 163102 49.6065 up up correct
IBRX.US ImmunityBio Inc 20210514 0 14.6 15.4 14.26 15.13 2079700 15.13 up up correct
IBTX.US Independent Bank Group Inc 20210514 0 74.44 75.81 74.1153 75.47 128847 74.7401 up up correct
ICAD.US iCAD Inc 20210514 0 15.15 15.69 14.96 15.34 68000 15.34 up up correct
ICBK.US County Bancorp Inc 20210514 0 23.69 24.26 23.69 24.1 9796 23.8719 up up correct
ICCC.US ImmuCell Corporation 20210514 0 9.1 9.91 9.1 9.65 17900 9.65 up down incorrect
ICCH.US ICC Holdings Inc 20210514 0 15.62 15.62 15.62 15.62 0 15.62
ICCM.US Icecure Medical 20210514 0 1.6 1.69 1.58 1.6 22788 1.6
ICFI.US ICF International Inc 20210514 0 92.9 93.64 92.18 93.4 49633 92.9934 up up correct
ICHR.US Ichor Holdings Ltd 20210514 0 50.06 51.41 49.32 50.88 165700 50.88 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210514 0 10.58 11.06 10.41 10.96 517500 10.96 up down incorrect
ICLR.US ICON Public Limited Company 20210514 0 229.23 229.96 226.61 229.2 519200 229.2 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210514 0 5.75 5.79 5.657 5.71 40083 5.2764 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210514 0 17.39 18.46 17.19 18.15 611900 18.15 up up correct
ICUI.US ICU Medical Inc 20210514 0 196.96 200.11 195.54 199 123200 199 up up correct
IDBA.US IDEX Biometrics ASA 20210514 0 18.69 19 18.33 18.9 1200 18.9 up up correct
IDCC.US InterDigital Inc 20210514 0 69.99 71.16 69.62 71.04 123437 70.3246 up up correct
IDEX.US Ideanomics Inc 20210514 0 2.43 2.51 2.37 2.46 12863200 2.46 up up correct
IDN.US Intellicheck Inc 20210514 0 7.83 8.31 7.72 8.22 254323 8.22 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210514 0 1.01 1.03 1 1.02 1069000 1.02 up up correct
IDXX.US IDEXX Laboratories Inc 20210514 0 521.11 532.4 517.03 530.07 305200 530.07 up up correct
IDYA.US IDEAYA Biosciences Inc 20210514 0 18.43 20.26 18.32 19.51 64200 19.51 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210514 0 12.12 12.26 11.5 11.56 731813 11.56 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210514 0 1.9016 2.02 1.8801 1.9201 7140 1.9201 up up correct
IEP.US Icahn Enterprises L.P 20210514 0 58.57 58.83 58.011 58.16 334282 52.3032 down up incorrect
IESC.US IES Holdings Inc 20210514 0 49.82 50.4 49.16 50.1 29000 50.1 up down incorrect
IFBD.US Infobird Co. Ltd 20210514 0 3.83 3.92 3.7 3.87 231600 3.87 up up correct
IFMK.US iFresh Inc 20210514 0 1.32 1.38 1.272 1.38 55400 1.38 up up correct
IFRX.US InflaRx N.V 20210514 0 2.85 2.9 2.74 2.79 246000 2.79 down up incorrect
IGAC.US IG Acquisition Corp 20210514 0 9.72 9.86 9.72 9.72 56128 9.72
IGACU.US IG Acquisition Corp 20210514 0 10.11 10.24 10.11 10.161 16400 10.161 up up correct
IGACW.US IG Acquisition Corp 20210514 0 0.8699 0.9 0.8363 0.89 43875 0.89 up up correct
IGIC.US International General Insurance Holdings Ltd 20210514 0 8.83 8.83 8.368 8.56 99100 8.4113 down down correct
IGICW.US International General Insurance Holdings Ltd 20210514 0 0.9431 0.9431 0.9431 0.9431 2 0.9431
IGMS.US IGM Biosciences Inc 20210514 0 65.65 70.085 61.72 68.76 117400 68.76 up up correct
IGNY.US Ignyte Acquisition Corp 20210514 0 9.86 9.86 9.86 9.86 0 9.86
IGNYU.US Ignyte Acquisition Corp 20210514 0 10.085 10.085 10.085 10.085 200 10.085
IHRT.US iHeartMedia Inc 20210514 0 22.32 22.92 22.18 22.64 1186689 22.64 up up correct
III.US Information Services Group Inc 20210514 0 5.71 5.84 5.37 5.43 357011 5.3591 down down correct
IIII.US INSU Acquisition Corp. III 20210514 0 9.751 9.8 9.75 9.8 31600 9.8 up up correct
IIIIU.US INSU Acquisition Corp. III 20210514 0 10.02 10.02 10.02 10.02 300 10.02
IIIIW.US INSU Acquisition Corp. III 20210514 0 0.91 0.95 0.91 0.95 1800 0.95 up up correct
IIIV.US i3 Verticals Inc 20210514 0 30.4 32.11 29.95 31.56 206700 31.56 up up correct
IIN.US IntriCon Corporation 20210514 0 22.11 23.87 22.11 23.68 43700 23.68 up up correct
IIVI.US II 20210514 0 61.88 64.03 61.02 63.67 1949900 63.67 up down incorrect
IIVIP.US II 20210514 0 261.99 261.99 261.99 261.99 500 253.6055
IKNA.US Ikena Oncology Inc 20210514 0 16.79 18.97 16.3 18.33 115400 18.33 up up correct
IKNX.US IKONICS Corporation 20210514 0 9.35 9.35 8.95 8.95 6088 8.95 down down correct
IKT.US Inhibikase Therapeutics Inc 20210514 0 4.92 4.92 4.52 4.59 34400 4.59 down down correct
ILMN.US Illumina Inc 20210514 0 375.46 383.65 372.99 381.03 714200 381.03 up up correct
ILPT.US Industrial Logistics Properties Trust 20210514 0 24.72 24.9 24.65 24.81 148823 24.5069 up up correct
IMAB.US I 20210514 0 63.35 65 62.49 64.89 325300 64.89 up down incorrect
IMAC.US IMAC Holdings Inc 20210514 0 1.53 1.61 1.48 1.56 119900 1.56 up up correct
IMACW.US IMAC Holdings Inc 20210514 0 0.3024 0.3024 0.3024 0.3024 508 0.3024
IMBI.US iMedia Brands Inc 20210514 0 6.98 7.41 6.98 7.41 50100 7.41 up up correct
IMCC.US IM Cannabis Corp 20210514 0 4.88 4.88 4.5 4.74 71000 4.74 down up incorrect
IMCR.US Immunocore Holdings plc 20210514 0 41.387 41.387 39.85 40.29 28700 40.29 down down correct
IMGN.US ImmunoGen Inc 20210514 0 6.84 6.84 6.45 6.75 889500 6.75 down down correct
IMKTA.US Ingles Markets Incorporated 20210514 0 62.77 63.17 62.04 62.55 127881 62.2192 down down correct
IMMP.US Immutep Limited 20210514 0 3.45 3.62 3.45 3.54 269700 3.54 up up correct
IMMR.US Immersion Corporation 20210514 0 7.32 7.41 7.21 7.35 374900 7.35 up down incorrect
IMNM.US Immunome Inc 20210514 0 16.51 18.25 16.51 18.14 77713 18.14 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210514 0 30.45 30.6199 30.3 30.5 15957 29.3697 up up correct
IMPL.US Impel NeuroPharma Inc 20210514 0 13.95 14 13.5 13.62 65300 13.62 down down correct
IMRA.US IMARA Inc 20210514 0 7.74 8.2 7.74 8.05 73000 8.05 up down incorrect
IMRN.US Immuron Limited 20210514 0 4.757 4.95 4.757 4.9 12400 4.9 up up correct
IMTE.US Integrated Media Technology Limited 20210514 0 3.49 3.73 3.37 3.6 215300 3.6 up up correct
IMTX.US Immatics N.V 20210514 0 10.53 10.84 10.53 10.72 191200 10.72 up up correct
IMTXW.US immatics biotechnologies GmbH 20210514 0 2.5101 2.65 2.5101 2.56 2078 2.56 up up correct
IMUX.US Immunic Inc 20210514 0 13.05 13.58 12.41 12.5 140800 12.5 down down correct
IMV.US IMV Inc 20210514 0 2.29 2.42 2.28 2.33 68700 2.33 up up correct
IMVT.US Immunovant Inc 20210514 0 14.61 15.57 14.17 15.5 708200 15.5 up up correct
IMXI.US International Money Express Inc 20210514 0 13.98 14.43 13.9 14.4 186400 14.4 up up correct
INBK.US First Internet Bancorp 20210514 0 35.25 35.8499 35.23 35.73 27241 35.5446 up up correct
INBKZ.US INBKZ 20210514 0 25.9 25.9 25.787 25.83 3500 25.1109 down down correct
INBX.US Inhibrx Inc 20210514 0 16.95 17.98 16.126 16.71 44800 16.71 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20210514 0 6.5 6.5 6.1 6.34 12314 6.34 down down correct
INCY.US Incyte Corporation 20210514 0 83.75 83.75 82.55 82.62 889200 82.62 down down correct
INDB.US Independent Bank Corp 20210514 0 79.1 80.46 78.58 80.19 148102 78.7086 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210514 0 10.07 10.08 10.06 10.07 455100 10.07
INDP.US Indaptus Therapeutics Inc 20210514 0 14.12 14.264 13.4 13.76 62575 13.76 down down correct
INDT.US INDUS Realty Trust Inc 20210514 0 62.58 64.1 62.44 64.1 6700 63.6834 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210514 0 2.66 2.77 2.59 2.72 1489800 2.72 up up correct
INFN.US Infinera Corporation 20210514 0 8.6 8.8 8.6 8.66 1534000 8.66 up up correct
INGN.US Inogen Inc 20210514 0 66.29 66.695 65.64 66.08 96732 66.08 down up incorrect
INKA.US KludeIn I Acquisition Corp 20210514 0 9.74 9.75 9.73 9.731 128500 9.731 down up incorrect
INKAU.US KludeIn I Acquisition Corp 20210514 0 10 10 10 10 0 10
INKAW.US Kludein I Acquisition Corp 20210514 0 0.6498 0.6498 0.6498 0.6498 564 0.6498
INM.US InMed Pharmaceuticals Inc 20210514 0 2.81 3 2.75 2.76 67600 2.76 down down correct
INMB.US INmune Bio Inc 20210514 0 9.41 10.5 9.31 9.78 173100 9.78 up up correct
INMD.US InMode Ltd 20210514 0 70 74.31 69.52 74.08 1789136 37.04 up up correct
INNV.US InnovAge Holding Corp 20210514 0 21.357 22.46 21.357 21.89 161800 21.89 up up correct
INO.US Inovio Pharmaceuticals Inc 20210514 0 6.22 6.715 6.08 6.55 6159226 6.55 up down incorrect
INOD.US Innodata Inc 20210514 0 5.99 6.25 5.9259 6.25 144550 6.25 up up correct
INOV.US Inovalon Holdings Inc 20210514 0 29.94 30.82 29.6 30.705 382700 30.705 up down incorrect
INPX.US Inpixon 20210514 0 1.065 1.1 1.01 1.04 5304954 1.04 down up incorrect
INSE.US Inspired Entertainment Inc 20210514 0 7.4 8.35 7.4 7.89 62800 7.89 up up correct
INSG.US Inseego Corp 20210514 0 7.45 7.77 7.24 7.71 1958800 7.71 up up correct
INSM.US Insmed Incorporated 20210514 0 25.52 26.6 25.29 26.23 1568200 26.23 up up correct
INTC.US Intel Corporation 20210514 0 54.6046 55.8467 54.255 55.35 28158312 54.6139 up up correct
INTG.US The InterGroup Corporation 20210514 0 37.25 37.4 37.25 37.4 700 37.4 up down incorrect
INTU.US Intuit Inc 20210514 0 406.86 418.55 403.54 417.26 1191168 416.2434 up up correct
INTZ.US Intrusion Inc 20210514 0 9 11.66 8.99 10.84 731200 10.84 up up correct
INVA.US Innoviva Inc 20210514 0 12.79 12.89 12.73 12.87 489100 12.87 up down incorrect
INVE.US Identiv Inc 20210514 0 13.94 14.45 13.88 14.25 170200 14.25 up up correct
INVO.US INVO Bioscience Inc 20210514 0 3.93 4.05 3.9 3.93 20700 3.93
INVZ.US Innoviz Technologies Ltd 20210514 0 9.25 9.6 9.1 9.46 133700 9.46 up up correct
INVZW.US Innoviz Technologies Ltd 20210514 0 2.1 2.38 1.9801 2.38 71575 2.38 up up correct
INZY.US Inozyme Pharma Inc 20210514 0 15.5 16.35 15.12 15.84 28300 15.84 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210514 0 1.2 1.3 1.16 1.3 14400 1.3 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210514 0 37.75 38.41 37.26 38.24 2258900 38.24 up down incorrect
IOSP.US Innospec Inc 20210514 0 101.18 101.83 100.18 101 99664 100.3646 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210514 0 25.32 27 25.23 25.82 2148214 25.82 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210514 0 7.49 8.46 7.49 7.93 90900 7.93 up up correct
IPAR.US Inter Parfums Inc 20210514 0 72.8 75.77 72.8 75.62 82343 74.9067 up up correct
IPDN.US Professional Diversity Network Inc 20210514 0 1.44 1.5452 1.38 1.5 77716 1.5 up up correct
IPGP.US IPG Photonics Corporation 20210514 0 191.87 198.21 189.67 195.81 344000 195.81 up up correct
IPHA.US Innate Pharma S.A 20210514 0 3.873 4.02 3.83 4.016 2500 4.016 up up correct
IPLDP.US Interstate Power and Light Company 20210514 0 25.69 25.82 25.56 25.62 20000 24.6808 down down correct
IPOF.US WT 20210514 0 9.94 10.18 9.93 10.09 1564153 10.09 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210514 0 9.75 9.758 9.75 9.758 400 9.758 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210514 0 9.96 10 9.96 10 900 10 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210514 0 0.8 0.85 0.8 0.85 29950 0.85 up up correct
IPW.US iPower Inc. 20210514 0 5.06 6.2 5.0557 5.82 1002542 5.82 up down incorrect
IPWR.US Ideal Power Inc 20210514 0 6.65 9.09 6.65 8.73 240200 8.73 up down incorrect
IQ.US iQIYI Inc 20210514 0 12.53 12.955 12.332 12.84 14440800 12.84 up up correct
IRBT.US iRobot Corporation 20210514 0 94.42 96.82 94.42 96.36 303900 96.36 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210514 0 8.79 9 8.72 9 39200 9 up up correct
IRDM.US Iridium Communications Inc 20210514 0 36.98 38.16 36.92 37.28 994800 37.28 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210514 0 96.2 97 96.2 96.8 934 96.8 up up correct
IRIX.US IRIDEX Corporation 20210514 0 7.18 7.8 6.96 7.49 110300 7.49 up up correct
IRMD.US IRadimed Corporation 20210514 0 28.64 29.41 27.743 29.41 9700 29.41 up up correct
IROQ.US IF Bancorp Inc 20210514 0 22.24 22.24 22.24 22.24 22 22.0627
IRTC.US iRhythm Technologies Inc 20210514 0 77.69 82.62 77.2 81.31 1044500 81.31 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210514 0 11.53 11.77 11.5 11.68 2047100 11.68 up up correct
ISBC.US Investors Bancorp Inc 20210514 0 14.93 15.095 14.835 15.02 1580659 14.7399 up up correct
ISEE.US IVERIC bio Inc 20210514 0 6.56 6.92 6.5 6.875 1048800 6.875 up up correct
ISIG.US Insignia Systems Inc 20210514 0 5.5 6.2 5.31 5.8 39500 5.8 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210514 0 9.74 9.79 9.72 9.74 157091 9.74
ISLEW.US Isleworth Healthcare Acquisition Corp 20210514 0 0.55 0.56 0.5201 0.5596 14449 0.5596 up up correct
ISRG.US Intuitive Surgical Inc 20210514 0 822.9682 839.435 821.51 833.38 362269 277.7933 up up correct
ISSC.US Innovative Solutions and Support Inc 20210514 0 5.96 6.18 5.96 6.16 18900 6.16 up up correct
ISTR.US Investar Holding Corporation 20210514 0 22.45 22.68 22.16 22.5 49581 22.2405 up up correct
ISUN.US iSun Inc 20210514 0 7.84 8.38 7.58 8.3 154190 8.3 up up correct
ITCI.US Intra 20210514 0 38.06 38.6 36.88 37.6 460400 37.6 down up incorrect
ITHX.US ITHAX Acquisition Corp 20210514 0 9.71 9.71 9.71 9.71 200 9.71
ITHXU.US ITHAX Acquisition Corp 20210514 0 9.94 9.94 9.94 9.94 300 9.94
ITHXW.US ITHAX Acquisition Corp 20210514 0 0.5 0.52 0.5 0.52 53465 0.52 up down incorrect
ITI.US Iteris Inc 20210514 0 5.92 6.13 5.86 6.11 114100 6.11 up down incorrect
ITIC.US Investors Title Company 20210514 0 179.96 187.6099 179.96 180.98 1985 165.825 up down incorrect
ITMR.US Itamar Medical Ltd 20210514 0 22.46 22.46 21.9 22.43 4700 22.43 down down correct
ITOS.US iTeos Therapeutics Inc 20210514 0 22.87 24.77 22.14 24.48 288200 24.48 up up correct
ITQ.US Itiquira Acquisition Corp 20210514 0 9.72 9.72 9.71 9.71 850 9.71 down down correct
ITQRU.US Itiquira Acquisition Corp 20210514 0 9.94 10 9.94 10 1700 10 up up correct
ITQRW.US Itiquira Acquisition Corp 20210514 0 0.6 0.6499 0.5999 0.6375 1650 0.6375 up down incorrect
ITRI.US Itron Inc 20210514 0 87.55 89.61 87.23 88.66 357700 88.66 up up correct
ITRM.US Iterum Therapeutics plc 20210514 0 1 1.1 0.98 1.05 7354100 1.05 up up correct
ITRN.US Ituran Location and Control Ltd 20210514 0 22.64 22.85 22.44 22.69 23207 22.3268 up up correct
IVA.US Inventiva S.A 20210514 0 14.2 14.48 14.199 14.2 10600 14.2
IVAC.US Intevac Inc 20210514 0 5.61 5.93 5.53 5.89 194700 5.89 up up correct
IZEA.US IZEA Worldwide Inc 20210514 0 2.23 2.57 2.12 2.28 6730439 2.28 up up correct
JACK.US Jack in the Box Inc 20210514 0 115.26 119.57 114.78 118.92 369331 117.3543 up up correct
JAGX.US Jaguar Health Inc 20210514 0 1.16 1.275 1.16 1.27 3860393 3.81 up down incorrect
JAKK.US JAKKS Pacific Inc 20210514 0 8.49 8.91 8.43 8.45 62000 8.45 down down correct
JAMF.US Jamf Holding Corp 20210514 0 28.37 29.11 28.29 28.64 328500 28.64 up up correct
JAN.US JanOne Inc 20210514 0 6.47 7.91 6.4 6.71 1322200 6.71 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210514 0 179.67 179.67 177.42 179.17 568400 179.17 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210514 0 177.73 177.73 176.1 176.49 411165 175.9037 down down correct
JBLU.US JetBlue Airways Corporation 20210514 0 19.22 19.83 19.22 19.68 5382300 19.68 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210514 0 93.03 93.03 91.76 92.79 21696 90.481 down down correct
JCIC.US Jack Creek Investment Corp 20210514 0 9.7 9.7 9.68 9.7 18277 9.7
JCICU.US Jack Creek Investment Corp 20210514 0 10 10 10 10 1100 10
JCICW.US Jack Creek Investment Corp 20210514 0 0.5601 0.7 0.5434 0.67 134609 0.67 up down incorrect
JCS.US Communications Systems Inc 20210514 0 6.2944 6.7 6.2901 6.7 29335 3.9216 up up correct
JCTCF.US Jewett 20210514 0 9.95 10 9.95 10 900 10 up down incorrect
JD.US JD.com Inc 20210514 0 68.41 68.85 66.55 68.15 19353400 68.15 down up incorrect
JFIN.US Jiayin Group Inc 20210514 0 4.96 5.35 4.96 5.28 148100 5.28 up up correct
JFU.US 9F Inc 20210514 0 1.27 1.39 1.253 1.34 610900 1.34 up up correct
JG.US Aurora Mobile Limited 20210514 0 2.6 2.85 2.56 2.82 881500 2.82 up up correct
JJSF.US J & J Snack Foods Corp 20210514 0 169.24 174.14 168.52 173.95 98489 171.9005 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210514 0 158.12 159.37 156.83 157.32 323983 155.9541 down down correct
JMPNZ.US JMPNZ 20210514 0 25.11 25.11 25.1 25.1 1400 24.2603 down down correct
JNCE.US Jounce Therapeutics Inc 20210514 0 7.34 7.74 7.17 7.67 204000 7.67 up up correct
JOAN.US JOANN Inc 20210514 0 12.15 12.77 12.05 12.7 233600 12.3789 up up correct
JOBS.US 51job Inc 20210514 0 71.86 72.31 71.32 71.89 362600 71.89 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210514 0 9.82 9.83 9.73 9.73 27700 9.73 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210514 0 9.99 10.04 9.98 9.98 19200 9.98 down down correct
JOFFW.US JOFF Fintech Acquisition Corp 20210514 0 0.78 0.78 0.77 0.77 737 0.77 down down correct
JOUT.US Johnson Outdoors Inc 20210514 0 134.67 138.7 134.44 137.65 45646 137.0149 up up correct
JRJC.US China Finance Online Co. Limited 20210514 0 9.2 9.55 8.97 9.54 40500 9.54 up up correct
JRSH.US Jerash Holdings (US) Inc 20210514 0 6.51 6.71 6.4501 6.49 24818 6.3565 down up incorrect
JRVR.US James River Group Holdings Ltd 20210514 0 33.12 34.46 32.98 34.31 445128 33.3364 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210514 0 24.16 24.2984 24.0871 24.23 24614 23.5239 up up correct
JUPW.US Jupiter Wellness Inc 20210514 0 4.05 4.15 3.96 4.03 133800 4.03 down up incorrect
JUPWW.US Jupiter Wellness Inc 20210514 0 1.85 1.89 1.85 1.89 1404 1.89 up up correct
JVA.US Coffee Holding Co. Inc 20210514 0 5.1 5.19 5.06 5.17 28500 5.17 up up correct
JWEL.US Jowell Global Ltd 20210514 0 7.69 7.69 7.5017 7.655 21125 7.655 down down correct
JYAC.US Jiya Acquisition Corp 20210514 0 9.81 9.81 9.81 9.81 500 9.81
JYNT.US The Joint Corp 20210514 0 48.99 50.9 48.28 50.41 92200 50.41 up up correct
KAII.US Kismet Acquisition Two Corp 20210514 0 9.71 9.718 9.7 9.718 2700 9.718 up down incorrect
KAIIU.US Kismet Acquisition Two Corp 20210514 0 9.88 9.88 9.87 9.88 5300 9.88
KAIIW.US Kismet Acquisition Two Corp 20210514 0 0.53 0.5501 0.53 0.5501 45253 0.5501 up up correct
KAIR.US Kairos Acquisition Corp 20210514 0 9.73 9.76 9.73 9.73 2500 9.73
KAIRU.US Kairos Acquisition Corp 20210514 0 10.03 10.037 10.025 10.025 900 10.025 down down correct
KAIRW.US Kairos Acquisition Corp 20210514 0 0.5806 0.7099 0.5801 0.7099 895 0.7099 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20210514 0 5.14 5.399 4.995 5.06 3073300 5.06 down down correct
KALU.US Kaiser Aluminum Corporation 20210514 0 131.06 133.21 127.58 132.56 86134 131.7536 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210514 0 24.78 26.2 24.67 26.06 150500 26.06 up up correct
KARO.US Karooooo Ltd 20210514 0 36 37.81 35.18 36.67 17069 36.67 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210514 0 12.9601 13.5601 12.48 12.9601 11109 12.9601
KBAL.US Kimball International Inc 20210514 0 13.05 13.14 12.91 13.12 190949 12.8151 up down incorrect
KBNT.US Kubient Inc 20210514 0 4.2 5.08 4.2 4.73 561700 4.73 up up correct
KBNTW.US Kubient Inc 20210514 0 1.72 2.0001 1.72 1.84 25221 1.84 up up correct
KBSF.US KBS Fashion Group Limited 20210514 0 2.88 3.16 2.76 3 337000 3 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210514 0 36.61 37.8 35.43 37.65 1511400 37.65 up up correct
KDMN.US Kadmon Holdings Inc 20210514 0 3.57 3.77 3.53 3.725 1653200 3.725 up up correct
KDNY.US Chinook Therapeutics Inc 20210514 0 14.94 15.325 14.36 14.85 124000 14.85 down down correct
KDP.US Keurig Dr Pepper Inc 20210514 0 36.055 36.26 35.87 36.05 2992877 36.05 down down correct
KE.US Kimball Electronics Inc 20210514 0 22.12 22.25 21.75 22.18 47900 22.18 up up correct
KELYA.US Kelly Services Inc 20210514 0 25.5 25.705 25.2501 25.63 116226 25.4968 up up correct
KELYB.US Kelly Services Inc 20210514 0 25.21 25.21 25.19 25.19 1452 25.1311 down down correct
KEQU.US Kewaunee Scientific Corporation 20210514 0 11.9 11.9 11.9 11.9 0 11.9
KERN.US Akerna Corp 20210514 0 3.46 3.5 3.24 3.44 536400 3.44 down down correct
KERNW.US Akerna Corp 20210514 0 0.73 0.7999 0.72 0.78 2275 0.78 up up correct
KFFB.US Kentucky First Federal Bancorp 20210514 0 7.14 7.14 7.1 7.1 1256 6.9021 down down correct
KFRC.US Kforce Inc 20210514 0 59.75 60.505 58.72 60.32 68656 59.6278 up up correct
KHC.US The Kraft Heinz Company 20210514 0 44 44.425 43.72 43.73 3295443 42.3756 down down correct
KIDS.US OrthoPediatrics Corp 20210514 0 56.2 57.72 55.7 56 79700 56 down down correct
KIII.US Kismet Acquisition Three Corp 20210514 0 9.7 9.7 9.7 9.7 47300 9.7
KIIIU.US Kismet Acquisition Three Corp 20210514 0 9.97 10 9.925 9.925 182900 9.925 down down correct
KIIIW.US Kismet Acquisition Three Corp 20210514 0 0.6999 0.805 0.6999 0.7 3482 0.7 up up correct
KINS.US Kingstone Companies Inc 20210514 0 7.7693 8.2599 7.7693 8.1213 9707 7.9705 up up correct
KINZ.US KINS Technology Group Inc 20210514 0 9.86 9.87 9.85 9.87 800 9.87 up up correct
KINZU.US KINS Technology Group Inc 20210514 0 10.18 10.18 10.15 10.15 3100 10.15 down up incorrect
KINZW.US KINS Technology Group Inc 20210514 0 0.63 0.6699 0.63 0.66 77484 0.66 up up correct
KIRK.US Kirkland's Inc 20210514 0 27.57 28.48 27.26 27.96 327400 27.96 up up correct
KLAC.US KLA Corporation 20210514 0 298.48 309.09 296.02 305.75 1508053 303.9813 up up correct
KLAQ.US KL Acquisition Corp 20210514 0 9.8 9.81 9.77 9.79 5600 9.79 down down correct
KLAQU.US KL Acquisition Corp 20210514 0 10.02 10.02 10.02 10.02 200 10.02
KLAQW.US KL Acquisition Corp 20210514 0 0.684 0.7049 0.67 0.67 4049 0.67 down down correct
KLDO.US Kaleido Biosciences Inc 20210514 0 5.89 6.69 5.8 6.315 259700 6.315 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210514 0 44.71 47.15 44.63 46.82 866122 46.4624 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210514 0 12.25 12.85 11.99 12.14 122700 12.14 down down correct
KMDA.US Kamada Ltd 20210514 0 5.63 5.75 5.55 5.73 57200 5.73 up down incorrect
KMPH.US KemPharm Inc 20210514 0 8.64 9.2 8.52 9.11 896200 9.11 up up correct
KNBE.US KnowBe4 Inc 20210514 0 18.1 19.47 18 18.69 210500 18.69 up up correct
KNDI.US Kandi Technologies Group Inc 20210514 0 4.65 4.98 4.64 4.92 1577900 4.92 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210514 0 13.94 14.17 13.83 14.13 474800 14.13 up up correct
KNSL.US Kinsale Capital Group Inc 20210514 0 154.98 162.235 153.92 161.53 114123 161.3231 up up correct
KNTE.US Kinnate Biopharma Inc 20210514 0 22.53 23.04 21.72 22.74 140000 22.74 up up correct
KOD.US Kodiak Sciences Inc 20210514 0 80.44 85.1 80.11 84.05 325800 84.05 up up correct
KOPN.US Kopin Corporation 20210514 0 6.35 6.7 6.2 6.53 2597800 6.53 up up correct
KOR.US Corvus Gold Inc 20210514 0 2.68 2.7375 2.61 2.73 99824 2.73 up up correct
KORE.US WT 20210514 0 1.31 1.31 1.3 1.3 28076 1.3 down up incorrect
KOSS.US Koss Corporation 20210514 0 18.02 18.88 17.22 18.55 1367200 18.55 up up correct
KPLT.US Katapult Holdings Inc 20210514 0 10.99 11.48 10.68 11.37 322000 11.37 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210514 0 2.63 2.87 2.63 2.87 12749 2.87 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210514 0 3.75 3.961 3.73 3.75 12100 3.75
KPTI.US Karyopharm Therapeutics Inc 20210514 0 9.22 9.37 8.88 9.18 1848800 9.18 down down correct
KRBP.US Kiromic BioPharma Inc 20210514 0 5.19 5.92 4.95 5.79 16300 5.79 up up correct
KRKR.US 36Kr Holdings Inc 20210514 0 2.32 2.49 2.32 2.36 44300 2.36 up up correct
KRMD.US Repro Med Systems Inc 20210514 0 4.132 4.22 3.9 4.1 481646 4.1 down down correct
KRNL.US Kernel Group Holdings Inc 20210514 0 9.7 9.72 9.7 9.7 2500 9.7
KRNLU.US Kernel Group Holdings Inc 20210514 0 9.99 10.001 9.99 10 900 10 up down incorrect
KRNLW.US Kernel Group Holdings Inc 20210514 0 0.57 0.6 0.57 0.5802 35111 0.5802 up up correct
KRNT.US Kornit Digital Ltd 20210514 0 86.25 91.215 84.81 90.68 415500 90.68 up up correct
KRNY.US Kearny Financial Corp 20210514 0 13.17 13.245 13.05 13.24 224369 12.9338 up up correct
KRON.US Kronos Bio Inc 20210514 0 25.52 26.87 24.53 24.8 214657 24.8 down up incorrect
KROS.US Keros Therapeutics Inc 20210514 0 46.22 50 43.98 48.87 161600 48.87 up up correct
KRT.US Karat Packaging Inc 20210514 0 16.32 17.3499 16.32 17.2 30298 17.2 up up correct
KRTX.US Karuna Therapeutics Inc 20210514 0 115.35 118.245 111.83 113.83 150100 113.83 down down correct
KRUS.US Kura Sushi USA Inc 20210514 0 34.75 36.12 33.335 34.11 45600 34.11 down up incorrect
KRYS.US Krystal Biotech Inc 20210514 0 64 68.32 60.91 67.93 148971 67.93 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210514 0 9.9606 9.9606 9.9606 9.9606 118 9.9606
KSPN.US Kaspien Holdings Inc 20210514 0 19.35 19.9734 18.45 19.89 9655 19.89 up down incorrect
KTCC.US Key Tronic Corporation 20210514 0 6.73 6.85 6.73 6.78 19100 6.78 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210514 0 24.72 25.1 24.34 25 959900 25 up up correct
KTRA.US Kintara Therapeutics Inc 20210514 0 1.3 1.35 1.28 1.28 138200 1.28 down up incorrect
KURA.US Kura Oncology Inc 20210514 0 25.19 25.705 24.79 25.11 435200 25.11 down down correct
KVHI.US KVH Industries Inc 20210514 0 14.09 14.58 14.03 14.49 97900 14.49 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210514 0 10.03 10.056 10 10.03 453600 10.03
KVSB.US Khosla Ventures Acquisition Co. II 20210514 0 10.08 10.244 10.04 10.04 50900 10.04 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210514 0 9.95 10 9.91 9.99 120500 9.99 up up correct
KXIN.US Kaixin Auto Holdings 20210514 0 2.015 2.18 1.984 2.16 794300 2.16 up up correct
KYMR.US Kymera Therapeutics Inc 20210514 0 45.57 47.2 44.11 45.52 336800 45.52 down down correct
KZIA.US Kazia Therapeutics Limited 20210514 0 9.45 9.85 9.42 9.64 23100 9.64 up up correct
KZR.US Kezar Life Sciences Inc 20210514 0 5.17 5.31 5.14 5.24 151500 5.24 up up correct
LABP.US Landos Biopharma Inc 20210514 0 10.41 12.185 10.08 11.65 220100 11.65 up up correct
LAKE.US Lakeland Industries Inc 20210514 0 25.51 26.03 25.28 26.02 94400 26.02 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210514 0 102.63 102.8899 100.82 102.28 275044 99.3098 down down correct
LANC.US Lancaster Colony Corporation 20210514 0 188.82 190.21 187.0275 190.02 73381 187.4746 up up correct
LAND.US Gladstone Land Corporation 20210514 0 23.17 24.2 23.03 24.02 443386 23.6743 up up correct
LANDM.US Gladstone Land Corporation 20210514 0 25.57 25.57 25.57 25.57 300 24.7584
LANDO.US Gladstone Land Corporation 20210514 0 25.42 25.66 25.42 25.618 17900 24.6445 up up correct
LARAX.US LARAX 20210514 0 10.91 10.91 10.91 10.91 0 10.5094
LARK.US Landmark Bancorp Inc 20210514 0 24.181 24.7524 24.181 24.5238 6450 22.8318 up up correct
LASR.US nLIGHT Inc 20210514 0 26.01 26.56 25.5 26.36 395700 26.36 up down incorrect
LAUR.US Laureate Education Inc 20210514 0 14.39 14.64 14.39 14.56 592827 8.1874 up up correct
LAWS.US Lawson Products Inc 20210514 0 53.26 54.53 53.26 54.53 2659 54.53 up up correct
LAZR.US Luminar Technologies Inc 20210514 0 19.41 21.28 19.3 21.15 3236500 21.15 up up correct
LAZY.US Lazydays Holdings Inc 20210514 0 21.74 22.42 21.23 22.32 88600 22.32 up up correct
LBAI.US Lakeland Bancorp Inc 20210514 0 18.75 18.87 18.53 18.86 160762 18.5712 up down incorrect
LBC.US Luther Burbank Corporation 20210514 0 12.16 12.45 12.12 12.42 52139 12.205 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210514 0 8.75 9 7.98 8.29 34800 8.29 down down correct
LBPS.US 4D pharma plc 20210514 0 10.76 10.78 10.44 10.56 13600 10.56 down up incorrect
LBPSW.US 4D pharma plc 20210514 0 0.82 0.8325 0.81 0.83 5140 0.83 up up correct
LBRDA.US Liberty Broadband Corporation 20210514 0 159.51 162.78 158.99 161.99 81500 161.99 up up correct
LBRDK.US Liberty Broadband Corporation 20210514 0 163.88 167.06 162.86 166.62 1185100 166.62 up up correct
LBRDP.US Liberty Broadband Corporation 20210514 0 27.424 27.43 27.13 27.43 2500 26.1766 up up correct
LBTYA.US Liberty Global plc 20210514 0 27.91 28.39 27.85 28.29 1035967 28.29 up down incorrect
LBTYB.US Liberty Global plc 20210514 0 28.35 28.35 28.26 28.26 300 28.26 down down correct
LBTYK.US Liberty Global plc 20210514 0 28.01 28.34 27.85 28.25 1350600 28.25 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210514 0 9.85 9.85 9.85 9.85 0 9.85
LCAAU.US L Catterton Asia Acquisition Corp 20210514 0 10.01 10.01 9.95 10 13700 10 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210514 0 10.02 10.02 10.01 10.01 9800 10.01 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210514 0 9.8 9.84 9.8 9.82 6700 9.82 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210514 0 10.119 10.148 10.1 10.1 8200 10.1 down up incorrect
LCAPW.US Lionheart Acquisition Corporation II 20210514 0 0.6301 0.6661 0.61 0.6499 25470 0.6499 up up correct
LCID.US Lucid Group Inc. Common Stock 20210514 0 17.76 18.16 17.51 17.94 6623155 17.94 up up correct
LCNB.US LCNB Corp 20210514 0 17.61 18.39 17.59 18.29 58740 17.7211 up down incorrect
LCRDX.US LCRDX 20210514 0 10.92 10.92 10.92 10.92 0 10.4807
LCRUX.US LCRUX 20210514 0 10.91 10.91 10.91 10.91 0 10.5075
LCUT.US Lifetime Brands Inc 20210514 0 16.41 16.41 16 16.32 41106 16.2335 down down correct
LCY.US Landcadia Holdings III Inc 20210514 0 10.43 10.92 10.43 10.79 676400 10.79 up down incorrect
LDHA.US LDH Growth Corp I 20210514 0 9.85 9.85 9.85 9.85 0 9.85
LDHAU.US LDH Growth Corp I 20210514 0 10 10.045 9.96 10.01 39600 10.01 up up correct
LE.US Lands' End Inc 20210514 0 21.45 23.004 21.45 22.42 136300 22.42 up up correct
LECO.US Lincoln Electric Holdings Inc 20210514 0 132.41 133.74 131.43 132.29 157014 130.747 down down correct
LEDS.US SemiLEDs Corporation 20210514 0 6.14 9.18 6.08 8.38 16107700 8.38 up down incorrect
LEE.US Lee Enterprises Incorporated 20210514 0 29.49 31.01 29.03 29.3 41600 29.3 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210514 0 9.95 9.96 9.95 9.95 154800 9.95
LEGH.US Legacy Housing Corporation 20210514 0 19.39 19.6 19.2 19.6 46600 19.6 up up correct
LEGN.US Legend Biotech Corporation 20210514 0 31.05 32.5 29.13 29.6 2397600 29.6 down down correct
LEGOU.US Legato Merger Corp 20210514 0 10.19 10.27 10.19 10.25 50100 10.25 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210514 0 60.81 60.81 60.81 60.81 0 45.3412
LESL.US Leslie's Inc 20210514 0 27.07 27.8 26.85 27.43 860400 27.43 up down incorrect
LEVL.US Level One Bancorp Inc 20210514 0 27.45 28.1 27.085 27.79 26608 27.6334 up up correct
LEVLP.US Level One Bancorp Inc 20210514 0 27.29 27.29 27.29 27.29 0 26.3662
LEXX.US Lexaria Bioscience Corp 20210514 0 6.46 6.5 6.01 6.19 116400 6.19 down down correct
LEXXW.US Lexaria Bioscience Corp 20210514 0 2.72 2.89 2.66 2.89 4802 2.89 up up correct
LFMD.US LifeMD Inc 20210514 0 7.3 9.16 7.3 8.78 14775300 8.78 up up correct
LFTR.US Lefteris Acquisition Corp 20210514 0 9.8 9.82 9.75 9.76 80400 9.76 down down correct
LFTRU.US Lefteris Acquisition Corp 20210514 0 10.01 10.01 10.01 10.01 200 10.01
LFTRW.US Lefteris Acquisition Corp 20210514 0 0.85 1.02 0.846 0.89 80200 0.89 up up correct
LFUS.US Littelfuse Inc 20210514 0 256.13 258.66 253.8175 257.42 52692 256.0259 up up correct
LFVN.US LifeVantage Corporation 20210514 0 7.92 8.2 7.9 8.15 97900 8.15 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20210514 0 9.72 9.78 9.72 9.72 108800 9.72
LGACU.US Lazard Growth Acquisition Corp. I 20210514 0 9.96 9.98 9.95 9.95 200300 9.95 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20210514 0 1.02 1.155 1 1 50509 1 down down correct
LGHL.US Lion Group Holding Ltd 20210514 0 2.07 2.2 2.05 2.1 1084900 2.1 up up correct
LGHLW.US Lion Financial Group Limited 20210514 0 0.2696 0.2697 0.2456 0.2456 139002 0.2456 down down correct
LGIH.US LGI Homes Inc 20210514 0 173.73 176.51 171.99 175.83 279900 175.83 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210514 0 124.94 129.88 123.01 129.52 131300 129.52 up down incorrect
LGO.US Largo Resources Ltd 20210514 0 14.58 14.9 14.51 14.63 157015 14.63 up up correct
LGVN.US Longeveron Inc 20210514 0 5.2 5.459 5.2 5.3 62822 5.3 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210514 0 9.9 9.95 9.9 9.9 65300 9.9
LHCG.US LHC Group Inc 20210514 0 187.45 189.8 184.89 188.59 152600 188.59 up up correct
LHDX.US Lucira Health Inc 20210514 0 5 5.44 4.79 5 3739900 5
LI.US Li Auto Inc 20210514 0 17.402 18.5 17.3 18.35 8521646 18.35 up up correct
LIDR.US Aeye Inc 20210514 0 9.98 10 9.98 9.98 113600 9.98
LIDRW.US AEye Inc 20210514 0 1.27 1.41 1.26 1.38 77300 1.38 up up correct
LIFE.US aTyr Pharma Inc 20210514 0 3.59 3.78 3.52 3.68 304500 3.68 up up correct
LILA.US Liberty Latin America Ltd 20210514 0 13.95 14.32 13.85 14.27 176500 14.27 up up correct
LILAK.US Liberty Latin America Ltd 20210514 0 14.12 14.45 14.09 14.42 422800 14.42 up up correct
LILM.US Lilium NV 20210514 0 9.88 9.89 9.85 9.87 889200 9.87 down up incorrect
LILMW.US Lilium Equity Warrants 20210514 0 1.37 1.37 1.23 1.33 94300 1.33 down down correct
LINC.US Lincoln Educational Services Corporation 20210514 0 7.4 7.57 6.99 7.33 606000 7.33 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210514 0 15.8 16.5 15.8 16.21 212600 16.21 up up correct
LINK.US Interlink Electronics Inc 20210514 0 13.5 13.5 12.5198 13 15691 13 down down correct
LIQT.US LiqTech International Inc 20210514 0 7.33 7.54 7.27 7.39 64100 7.39 up up correct
LITE.US Lumentum Holdings Inc 20210514 0 67.775 70.5 66.313 70.05 2407400 70.05 up up correct
LIVE.US Live Ventures Incorporated 20210514 0 34.66 42.55 34.66 39.45 43400 39.45 up up correct
LIVN.US LivaNova PLC 20210514 0 84.49 84.49 83.44 84.09 170700 84.09 down down correct
LIVX.US LiveXLive Media Inc 20210514 0 3.8 3.99 3.73 3.95 503200 3.95 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210514 0 2.6 2.75 2.57 2.6 19300 2.6
LIXTW.US Lixte Biotechnology Holdings Inc 20210514 0 0.708 0.708 0.708 0.708 1200 0.708
LIZI.US Lizhi Inc 20210514 0 4.23 4.62 4.23 4.46 970300 4.46 up up correct
LJAQ.US LightJump Acquisition Corporation 20210514 0 9.73 9.73 9.73 9.73 600 9.73
LJAQU.US LightJump Acquisition Corporation 20210514 0 9.98 10 9.98 10 700 10 up up correct
LJAQW.US LightJump Acquisition Corporation 20210514 0 0.6158 0.6158 0.6158 0.6158 101 0.6158
LJPC.US La Jolla Pharmaceutical Company 20210514 0 3.53 3.77 3.52 3.76 191640 3.76 up down incorrect
LK.US Luckin Coffee Inc 20210514 0 0.09 0.09 0.09 0.09 42000 0.09
LKCO.US Luokung Technology Corp 20210514 0 1.18 1.27 1.15 1.21 4616300 1.21 up up correct
LKFN.US Lakeland Financial Corporation 20210514 0 63.11 63.29 61.89 63.15 43108 62.4018 up down incorrect
LKQ.US LKQ Corporation 20210514 0 49.47 50.78 49.26 50.68 1530717 50.4598 up up correct
LLL.US JX Luxventure Ltd 20210514 0 2.88 3.1608 2.76 3 337608 3 up down incorrect
LLNW.US Limelight Networks Inc 20210514 0 3 3.05 2.91 3.03 2529100 3.03 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210514 0 10.13 10.21 10.13 10.16 476900 10.16 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210514 0 10.51 10.56 10.44 10.51 499100 10.51
LMACW.US Liberty Media Acquisition Corporation 20210514 0 1.83 1.86 1.56 1.86 145600 1.86 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210514 0 9.86 9.861 9.86 9.86 3000 9.86
LMAOU.US LMF Acquisition Opportunities Inc 20210514 0 10.252 10.254 10.21 10.21 6600 10.21 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210514 0 0.3875 0.3875 0.35 0.38 136313 0.38 down down correct
LMAT.US LeMaitre Vascular Inc 20210514 0 48.8 49.75 48.44 49.19 101773 48.881 up up correct
LMB.US Limbach Holdings Inc 20210514 0 10.1 10.1 9.16 9.67 285300 9.67 down down correct
LMDX.US LumiraDx Limited Common Shares 20210514 0 9.87 9.88 9.87 9.88 4900 9.88 up up correct
LMFA.US LM Funding America Inc 20210514 0 3.63 3.82 3.51 3.75 445500 3.75 up up correct
LMNL.US Liminal BioSciences Inc 20210514 0 4.1 4.47 4.05 4.28 107300 4.28 up up correct
LMNR.US Limoneira Company 20210514 0 18.58 19.41 18.58 19.12 52068 18.8563 up up correct
LMPX.US LMP Automotive Holdings Inc 20210514 0 12.21 13.78 11.78 13.73 53900 13.73 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210514 0 11.9 11.98 11.71 11.92 48787 11.5991 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210514 0 26.6699 27.05 26.6699 26.9 13852 25.9927 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210514 0 25.38 25.44 25.367 25.4147 2945 24.4475 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20210514 0 25.54 25.5596 25.5 25.5 1337 24.5136 down down correct
LMST.US Limestone Bancorp Inc 20210514 0 15.8 16.19 15.8 16.07 10600 16.07 up up correct
LNDC.US Landec Corporation 20210514 0 11.89 12.2 11.65 12.17 93100 12.17 up up correct
LNSR.US LENSAR Inc 20210514 0 7.43 8.15 7.43 7.99 131600 7.99 up up correct
LNT.US Alliant Energy Corporation 20210514 0 57.02 57.54 56.75 56.76 1106578 55.976 down down correct
LNTH.US Lantheus Holdings Inc 20210514 0 20.46 21.28 20.46 21.12 407800 21.12 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210514 0 6.31 6.36 6.2442 6.36 13046 5.9924 up up correct
LOB.US Live Oak Bancshares Inc 20210514 0 61.2 63 61.2 62.64 278685 62.5768 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210514 0 17.31 18.03 17.31 17.86 191500 17.86 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20210514 0 4.52 4.86 4.43 4.74 173400 4.74 up up correct
LOGI.US Logitech International S.A 20210514 0 101.96 105.7 101.31 105.31 1212760 104.2733 up up correct
LOOP.US Loop Industries Inc 20210514 0 7.92 8.04 7.7 7.75 50200 7.75 down up incorrect
LOPE.US Grand Canyon Education Inc 20210514 0 93.48 95.76 92.65 95.63 174300 95.63 up up correct
LORL.US Loral Space & Communications Inc 20210514 0 36.32 38.06 36.15 37.99 54100 37.99 up up correct
LOTZ.US CarLotz Inc 20210514 0 5.004 5.27 4.94 5.11 3215100 5.11 up up correct
LOTZW.US CarLotz Inc 20210514 0 1.2401 1.34 1.2 1.24 54574 1.24 down down correct
LOVE.US The Lovesac Company 20210514 0 74.99 77.82 73.26 75.91 328800 75.91 up up correct
LPCN.US Lipocine Inc 20210514 0 1.26 1.32 1.255 1.3 641644 1.3 up down incorrect
LPLA.US LPL Financial Holdings Inc 20210514 0 146.84 150.485 145.85 149.97 453845 149.2391 up down incorrect
LPRO.US Open Lending Corporation 20210514 0 34.25 35.72 33.99 35.59 592900 35.59 up up correct
LPSN.US LivePerson Inc 20210514 0 50.53 52.54 50.42 52.1 551200 52.1 up up correct
LPTH.US LightPath Technologies Inc 20210514 0 2.36 2.5 2.35 2.41 285100 2.41 up up correct
LPTX.US Leap Therapeutics Inc 20210514 0 1.5 1.62 1.5 1.57 323200 1.57 up up correct
LQDA.US Liquidia Corporation 20210514 0 2.79 2.84 2.67 2.72 310400 2.72 down down correct
LQDT.US Liquidity Services Inc 20210514 0 26.58 27.23 25.66 27.19 314700 27.19 up up correct
LRCX.US Lam Research Corporation 20210514 0 596 609.4251 578 602.99 1548572 598.9961 up up correct
LRFC.US Logan Ridge Finance Corp 20210514 0 22.4 23.1 22.4 22.92 19215 22.92 up up correct
LRMR.US Larimar Therapeutics Inc 20210514 0 11.62 13.6518 11.56 13.37 221358 13.37 up up correct
LSBK.US Lake Shore Bancorp Inc 20210514 0 14.375 14.375 14.25 14.25 5542 13.9883 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20210514 0 44.43 46.99 43.61 46.37 1743100 46.37 up up correct
LSEA.US Landsea Homes Corporation 20210514 0 9.03 9.22 9.01 9.12 75100 9.12 up down incorrect
LSEAW.US Landsea Homes Corporation 20210514 0 0.205 0.2299 0.205 0.213 112003 0.213 up up correct
LSTR.US Landstar System Inc 20210514 0 174.44 176.25 174.01 175.12 154438 174.5928 up up correct
LSXMA.US The Liberty SiriusXM Group 20210514 0 41.31 42.19 41.18 41.72 666200 41.72 up up correct
LSXMB.US The Liberty SiriusXM Group 20210514 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210514 0 41.39 42.13 41.211 41.78 696100 41.78 up up correct
LTAFX.US Altst Strgs Fd A 20210514 0 6.42 6.42 6.42 6.42 0 6.4152
LTBR.US Lightbridge Corporation 20210514 0 5 5.35 5 5.3 45200 5.3 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210514 0 6.13 6.13 6.13 6.13 0 6.0238
LTCH.US Latch Inc 20210514 0 10.06 10.07 9.95 10.05 1286015 10.05 down down correct
LTCHW.US Latch Inc 20210514 0 2.09 2.09 1.97 2.039 13200 2.039 down down correct
LTIFX.US LTIFX 20210514 0 6.47 6.47 6.47 6.47 0 6.47
LTRN.US Lantern Pharma Inc 20210514 0 14 14.46 12.79 12.94 242500 12.94 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210514 0 4.63 5.06 4.62 5.03 1235000 5.03 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210514 0 32.02 33.9 32.02 33.9 2400 33.9 up up correct
LTRX.US Lantronix Inc 20210514 0 4.95 5.18 4.88 5.07 161500 5.07 up up correct
LULU.US Lululemon Athletica Inc 20210514 0 309.42 316.77 309 314.65 606400 314.65 up up correct
LUMO.US Lumos Pharma Inc 20210514 0 9.75 10.18 9.75 9.89 9400 9.89 up down incorrect
LUNA.US Luna Innovations Incorporated 20210514 0 11.29 11.82 11.25 11.67 155200 11.67 up up correct
LUNG.US Pulmonx Corporation 20210514 0 38.42 39.002 37.36 37.61 418300 37.61 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210514 0 10.01 10.05 9.96 10.04 21600 10.04 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210514 0 10.286 10.405 10.286 10.37 8300 10.37 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210514 0 1.15 1.245 1.1 1.24 98700 1.24 up up correct
LVO.US LiveOne Inc 20210514 0 3.8 3.99 3.73 3.95 503200 3.95 up up correct
LVOX.US LiveVox Holding Inc 20210514 0 10.085 10.085 10.05 10.08 827800 10.08 down up incorrect
LVRA.US Levere Holdings Corp 20210514 0 9.71 9.71 9.71 9.71 101 9.71
LVRAU.US Levere Holdings Corp 20210514 0 10.019 10.019 9.99 9.99 1700 9.99 down down correct
LVRAW.US Levere Holdings Corp 20210514 0 0.65 0.9 0.65 0.9 200 0.9 up up correct
LVTX.US Lava Therapeutics B.V 20210514 0 13.84 14.227 12.55 12.93 74700 12.93 down down correct
LWAY.US Lifeway Foods Inc 20210514 0 4.84 4.91 4.73 4.73 4500 4.73 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210514 0 1.38 1.47 1.34 1.44 222200 1.44 up up correct
LX.US LexinFintech Holdings Ltd 20210514 0 7.63 8.15 7.63 8.14 843900 8.14 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210514 0 8.9 9.05 8.5 8.5 800 8.5 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210514 0 4.22 4.35 4.18 4.33 631900 4.33 up up correct
LYFT.US Lyft Inc 20210514 0 47.11 50.19 46.97 49.65 8257700 49.65 up up correct
LYL.US Dragon Victory International Limited 20210514 0 1.15 1.25 1.14 1.23 321200 1.23 up up correct
LYRA.US Lyra Therapeutics Inc 20210514 0 7.44 7.83 7.17 7.59 105200 7.59 up up correct
LYTS.US LSI Industries Inc 20210514 0 7.94 8.2 7.9 8.18 99321 8.0804 up up correct
MACA.US Moringa Acquisition Corp 20210514 0 9.7 9.7 9.7 9.7 1200 9.7
MACAU.US Moringa Acquisition Corp 20210514 0 10.01 10.01 9.96 9.96 700 9.96 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210514 0 6.19 6.76 6.07 6.41 49300 6.41 up up correct
MACU.US Mallard Acquisition Corp 20210514 0 9.88 9.88 9.88 9.88 100 9.88
MACUU.US Mallard Acquisition Corp 20210514 0 10.18 10.18 10.18 10.18 0 10.18
MACUW.US Mallard Acquisition Corp 20210514 0 0.3702 0.38 0.3301 0.37 11059 0.37 down up incorrect
MANH.US Manhattan Associates Inc 20210514 0 131.71 134.56 131.26 133.73 295800 133.73 up down incorrect
MANT.US ManTech International Corporation 20210514 0 85.26 86.17 83.715 86.02 188570 84.7516 up down incorrect
MAPS.US WM Technology Inc 20210514 0 13.97 14.83 13.72 14.76 128800 14.76 up down incorrect
MAPSW.US WM Technology Inc 20210514 0 4.01 4.47 4.01 4.41 93330 4.41 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210514 0 9.98 10 9.98 10 2700 10 up up correct
MAR.US Marriott International Inc 20210514 0 140.42 143.8 139.08 143.29 2200300 143.29 up down incorrect
MARA.US Marathon Digital Holdings Inc 20210514 0 21.23 23.99 20.99 23.08 24418100 23.08 up up correct
MARK.US Remark Holdings Inc 20210514 0 1.63 1.77 1.61 1.69 1712800 1.69 up down incorrect
MARPS.US Marine Petroleum Trust 20210514 0 4.08 4.42 4.08 4.1801 5249 3.9999 up up correct
MASI.US Masimo Corporation 20210514 0 220.27 221.2 215.92 219.92 325800 219.92 down down correct
MASS.US 908 Devices Inc 20210514 0 38.03 38.14 33.71 36.83 692000 36.83 down down correct
MAT.US Mattel Inc 20210514 0 20.34 20.74 20.2 20.67 1935600 20.67 up up correct
MATW.US Matthews International Corporation 20210514 0 41.52 41.6 41.03 41.3 65190 41.0389 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210514 0 15.26 15.95 14.715 15.59 696900 15.59 up up correct
MAYS.US J.W. Mays Inc 20210514 0 27 27 27 27 0 27
MBAY.US MediaBay Inc 20210514 0 0.002 0.002 0.002 0.002 11000 0.002
MBCN.US Middlefield Banc Corp 20210514 0 23.1049 24.3 23.1049 23.61 22414 23.1063 up up correct
MBII.US Marrone Bio Innovations Inc 20210514 0 1.5 1.56 1.47 1.53 769500 1.53 up down incorrect
MBIN.US Merchants Bancorp 20210514 0 41.87 42.54 40.7401 42.23 29990 41.9519 up up correct
MBINN.US Merchants Bancorp 20210514 0 25.98 26.15 25.98 26.139 24300 25.028 up up correct
MBINO.US Merchants Bancorp 20210514 0 26.36 26.36 26.25 26.25 1700 25.1542 down up incorrect
MBINP.US Merchants Bancorp 20210514 0 26.92 27.32 26.91 27.32 1200 26.0465 up up correct
MBIO.US Mustang Bio Inc 20210514 0 2.73 2.83 2.71 2.79 1095600 2.79 up up correct
MBNKP.US Medallion Bank 20210514 0 25.69 25.69 25.61 25.63 800 24.2247 down down correct
MBOT.US Microbot Medical Inc 20210514 0 6.64 6.79 6.57 6.72 45400 6.72 up up correct
MBRX.US Moleculin Biotech Inc 20210514 0 3.25 3.37 3.2 3.3 398699 3.3 up down incorrect
MBTC.US Nocturne Acquisition Corporation 20210514 0 9.76 9.76 9.73 9.75 2900 9.75 down up incorrect
MBTCR.US Nocturne Acquisition Corporation 20210514 0 0.4 0.4 0.36 0.3601 51750 0.3601 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210514 0 10.03 10.26 10.03 10.26 23600 10.26 up down incorrect
MBUU.US Malibu Boats Inc 20210514 0 85.01 85.785 82.71 85.14 104700 85.14 up up correct
MBWM.US Mercantile Bank Corporation 20210514 0 32.78 33.05 32.5 32.97 29925 32.0711 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210514 0 9.89 9.96 9.89 9.96 101400 9.96 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20210514 0 0.87 0.9 0.86 0.8999 137158 0.8999 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210514 0 10.818 10.818 10.66 10.66 600 10.66 down down correct
MCBC.US Macatawa Bank Corporation 20210514 0 9.74 9.76 9.64 9.76 53745 9.5797 up down incorrect
MCBS.US MetroCity Bankshares Inc 20210514 0 16.39 16.55 16.34 16.55 15000 16.55 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210514 0 11.54 11.54 11.54 11.54 0 11.0865
MCFE.US McAfee Corp 20210514 0 22.95 24.04 22.95 23.75 2076900 20.1408 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210514 0 32.57 33 31.16 32.65 685900 32.65 up up correct
MCHP.US Microchip Technology Incorporated 20210514 0 144.2 147.06 142.39 145.47 3763620 72.1076 up up correct
MCHX.US Marchex Inc 20210514 0 2.61 2.7 2.54 2.55 120500 2.55 down down correct
MCMJ.US Merida Merger Corp. I 20210514 0 9.93 9.94 9.912 9.925 134300 9.925 down down correct
MCMJW.US Merida Merger Corp. I 20210514 0 0.88 0.8953 0.8601 0.8953 2201 0.8953 up up correct
MCRB.US Seres Therapeutics Inc 20210514 0 20.96 23.2 20.96 22.54 1035019 22.54 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20210514 0 72.34 73.81 72.11 72.88 49600 72.88 up down incorrect
MDB.US MongoDB Inc 20210514 0 253.695 262.67 249.28 261.19 999900 261.19 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210514 0 131.66 137.22 130.25 134.7 82100 134.7 up up correct
MDGS.US Medigus Ltd 20210514 0 1.68 1.76 1.68 1.73 150000 1.73 up up correct
MDIA.US MediaCo Holding Inc 20210514 0 2.63 2.7 2.63 2.69 7800 2.69 up up correct
MDJH.US MDJM Ltd 20210514 0 4.82 4.9 4.67 4.79 6600 4.79 down down correct
MDLZ.US Mondelez International Inc 20210514 0 62.69 62.9 62.36 62.37 5171350 61.3637 down down correct
MDNA.US Medicenna Therapeutics Corp 20210514 0 3.24 3.45 3.23 3.41 44300 3.41 up up correct
MDRR.US Medalist Diversified REIT Inc 20210514 0 1.3167 1.35 1.28 1.3 3275757 1.2587 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20210514 0 23.46 23.46 23.46 23.46 0 22.4778
MDRX.US Allscripts Healthcare Solutions Inc 20210514 0 16.69 16.95 16.45 16.94 1815000 16.94 up up correct
MDVL.US Medavail Holdings Inc 20210514 0 10.91 11.45 10.91 11.35 28500 11.35 up up correct
MDWD.US MediWound Ltd 20210514 0 3.96 4.058 3.88 3.91 24000 3.91 down down correct
MDWT.US Midwest Holding Inc 20210514 0 44.06 45 42.7 43.42 5400 43.42 down down correct
MDXG.US MiMedx Group Inc 20210514 0 9.4 9.74 9.31 9.45 244405 9.45 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210514 0 9.94 9.95 9.93 9.94 368698 9.94
MEDP.US Medpace Holdings Inc 20210514 0 161 166.725 159.745 164.68 157800 164.68 up up correct
MEDS.US TRxADE HEALTH Inc 20210514 0 3.112 3.256 3.112 3.17 31600 3.17 up up correct
MEIP.US MEI Pharma Inc 20210514 0 2.6 2.81 2.59 2.76 986000 2.76 up up correct
MELI.US MercadoLibre Inc 20210514 0 1329.97 1332 1302 1323.1 472300 1323.1 down up incorrect
MEOH.US Methanex Corporation 20210514 0 37.7 38.67 37.45 37.98 216307 37.6987 up down incorrect
MERC.US Mercer International Inc 20210514 0 15.52 15.65 15.17 15.26 156950 15.0101 down up incorrect
MESA.US Mesa Air Group Inc 20210514 0 10.24 10.59 10.11 10.58 583200 10.58 up down incorrect
MESO.US Mesoblast Limited 20210514 0 6.77 7.02 6.77 6.99 199600 6.99 up up correct
METC.US Ramaco Resources Inc 20210514 0 4.76 4.97 4.7 4.85 150000 4.85 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20210514 0 1.07 1.38 1.06 1.35 3528900 1.35 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210514 0 0.17 0.21 0.17 0.1997 18684 0.1997 up up correct
MFH.US Mercurity Fintech Holding Inc 20210514 0 6.43 6.85 6.31 6.62 162300 6.62 up down incorrect
MFIN.US Medallion Financial Corp 20210514 0 8.65 8.73 8.5753 8.72 45040 8.72 up up correct
MGEE.US MGE Energy Inc 20210514 0 75.03 76 74.67 74.9 56191 73.7911 down down correct
MGI.US MoneyGram International Inc 20210514 0 7.68 7.98 7.59 7.73 1339400 7.73 up up correct
MGIC.US Magic Software Enterprises Ltd 20210514 0 15.85 16.15 15.85 16.11 12445 15.9262 up down incorrect
MGLN.US Magellan Health Inc 20210514 0 94.45 94.67 94.35 94.55 160400 94.55 up up correct
MGNI.US Magnite Inc 20210514 0 25.01 25.52 24.55 24.99 3673800 24.99 down down correct
MGNX.US MacroGenics Inc 20210514 0 29.23 29.65 28.57 29.49 632600 29.49 up up correct
MGPI.US MGP Ingredients Inc 20210514 0 63.27 66.28 63.27 65.56 106497 65.2129 up up correct
MGRC.US McGrath RentCorp 20210514 0 83.26 86.22 83.14 86.08 103357 85.1183 up up correct
MGTA.US Magenta Therapeutics Inc 20210514 0 10.92 11.18 10.73 11.06 284300 11.06 up up correct
MGTX.US MeiraGTx Holdings plc 20210514 0 13.04 13.43 12.85 13 64800 13 down up incorrect
MGYR.US Magyar Bancorp Inc 20210514 0 13.35 13.35 13.3 13.3399 2331 10.8109 down down correct
MHLD.US Maiden Holdings Ltd 20210514 0 3.3795 3.42 3.24 3.39 350355 3.39 up up correct
MICT.US MICT Inc 20210514 0 1.36 1.41 1.32 1.4 2180200 1.4 up up correct
MIDD.US The Middleby Corporation 20210514 0 171.98 175.97 171.19 174.32 640380 174.32 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210514 0 0.88 0.9199 0.88 0.8905 4464 0.8905 up down incorrect
MILE.US Metromile Inc 20210514 0 7.04 7.13 6.68 7 3435300 7 down down correct
MILEW.US Metromile Inc 20210514 0 1.6 1.685 1.5 1.65 20760 1.65 up down incorrect
MIME.US Mimecast Limited 20210514 0 47.74 48.33 47.25 47.59 711800 47.59 down up incorrect
MIND.US MIND Technology Inc 20210514 0 2.15 2.21 2.15 2.16 59800 2.16 up up correct
MINDP.US MIND Technology Inc 20210514 0 24.845 24.9899 24.845 24.9899 740 23.8878 up up correct
MINM.US Minim Inc. Common Stock 20210514 0 2.85 2.85 2.8 2.82 1200 2.82 down down correct
MIR.US WT 20210514 0 1.6 1.65 1.57 1.64 135499 1.64 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210514 0 17.8 17.84 16.9 17.2 80500 17.2 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210514 0 5.36 5.77 5.25 5.55 95800 5.55 up down incorrect
MITC.US MeaTech 3D Ltd 20210514 0 7.64 7.64 7.29 7.474 9600 7.474 down down correct
MITK.US Mitek Systems Inc 20210514 0 15.74 16.23 15.64 16.17 470100 16.17 up up correct
MITO.US Stealth BioTherapeutics Corp 20210514 0 1.15 1.2 1.14 1.18 547400 1.18 up up correct
MKD.US Molecular Data Inc 20210514 0 0.8 0.818 0.78 0.801 498700 0.801 up up correct
MKSI.US MKS Instruments Inc 20210514 0 174.55 181.14 171.24 178.91 371972 178.4262 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210514 0 9.9 9.93 9.9 9.9 224686 9.9
MKTX.US MarketAxess Holdings Inc 20210514 0 453.12 459.18 443.57 456.3 294183 454.9366 up up correct
MKTY.US Mechanical Technology Incorporated 20210514 0 7.04 7.99 7.01 7.89 154000 7.89 up up correct
MLAB.US Mesa Laboratories Inc 20210514 0 249.01 251.86 241.3434 246.98 20772 246.5495 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210514 0 9.88 9.89 9.86 9.88 46400 9.88
MLACU.US Malacca Straits Acquisition Company Limited 20210514 0 10.2 10.215 10.19 10.215 5600 10.215 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20210514 0 0.75 0.8 0.66 0.7995 37205 0.7995 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210514 0 17.34 17.74 17.11 17.64 3710100 17.64 up up correct
MLHR.US Herman Miller Inc 20210514 0 44.56 45.9 44.38 45.71 596167 45.3332 up up correct
MLKN.US MillerKnoll Inc 20210514 0 44.56 45.9 44.38 45.71 596167 45.1307 up down incorrect
MLVF.US Malvern Bancorp Inc 20210514 0 18.39 18.4 18.12 18.12 2500 18.12 down down correct
MMAT.US Meta Materials Inc 20210514 0 3.7 3.98 3.68 3.84 2679050 3.84 up up correct
MMLP.US Martin Midstream Partners L.P 20210514 0 2.6 2.85 2.59 2.81 265629 2.8003 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210514 0 2.47 2.565 2.47 2.56 6800 2.56 up down incorrect
MMSI.US Merit Medical Systems Inc 20210514 0 60.27 61.09 59.43 59.69 509300 59.69 down down correct
MMYT.US MakeMyTrip Limited 20210514 0 24.04 24.73 23.64 24.63 284000 24.63 up up correct
MNDO.US MIND C.T.I. Ltd 20210514 0 2.85 2.85 2.81 2.8303 32736 2.8303 down up incorrect
MNDT.US Mandiant Inc. 20210514 0 19.63 20.7 19.63 20.55 5504700 20.55 up up correct
MNKD.US MannKind Corporation 20210514 0 4.13 4.39 4.08 4.31 3773100 4.31 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210514 0 3.08 3.33 3.06 3.23 6498337 3.23 up up correct
MNOV.US MediciNova Inc 20210514 0 4.04 4.21 4.04 4.16 202600 4.16 up up correct
MNPR.US Monopar Therapeutics Inc 20210514 0 5.04 5.25 5.02 5.11 14100 5.11 up up correct
MNRO.US Monro Inc 20210514 0 67.29 69.4916 66.53 68.58 161816 67.681 up up correct
MNSB.US MainStreet Bancshares Inc 20210514 0 21.07 21.16 20.92 21.01 4100 21.01 down down correct
MNSBP.US MainStreet Bancshares Inc 20210514 0 27.42 27.42 27.42 27.42 0 26.0317
MNST.US Monster Beverage Corporation 20210514 0 89.8 92.59 89.61 92.14 2229900 92.14 up up correct
MNTK.US Montauk Renewables Inc 20210514 0 8.98 9.43 8.92 9.43 36300 9.43 up up correct
MNTS.US Momentus Inc 20210514 0 10.6 11.3099 10.5 10.87 476133 10.87 up up correct
MNTSW.US Momentus Inc 20210514 0 2.1 2.301 1.99 2.18 58087 2.18 up up correct
MNTV.US Momentive Global Inc 20210514 0 17.9 18.29 17.86 18.15 554400 18.15 up down incorrect
MNTX.US Manitex International Inc 20210514 0 7.83 7.83 7.13 7.33 7100 7.33 down down correct
MODV.US ModivCare Inc 20210514 0 141.72 148.53 141.4 144.23 34700 144.23 up up correct
MOFG.US MidWestOne Financial Group Inc 20210514 0 31.59 31.59 31.29 31.52 29615 30.8357 down up incorrect
MOGO.US Mogo Inc 20210514 0 7.1 7.5 7.02 7.42 1215900 7.42 up up correct
MOHO.US ECMOHO Limited 20210514 0 1.64 1.75 1.6 1.69 184600 1.69 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210514 0 20.75 21.1 20.75 20.8 10632 20.8 up up correct
MOMO.US Momo Inc 20210514 0 13.595 14.0179 13.47 13.95 1971524 13.95 up up correct
MON.US Monument Circle Acquisition Corp 20210514 0 9.71 9.72 9.71 9.72 10300 9.72 up up correct
MONCU.US Monument Circle Acquisition Corp 20210514 0 9.95 9.98 9.95 9.97 353500 9.97 up down incorrect
MONCW.US Monument Circle Acquisition Corporation 20210514 0 0.6299 0.6299 0.55 0.55 5345 0.55 down down correct
MOR.US MorphoSys AG 20210514 0 20.22 21.03 20.15 20.91 38800 20.91 up up correct
MORF.US Morphic Holding Inc 20210514 0 48.89 49.39 46.49 46.83 86000 46.83 down down correct
MORN.US Morningstar Inc 20210514 0 247.08 248.19 243.205 245.02 70800 244.4407 down down correct
MOSY.US MoSys Inc 20210514 0 2.74 4.98 2.74 4.35 59300940 4.35 up down incorrect
MOTN.US Motion Acquisition Corp 20210514 0 9.94 9.99 9.94 9.99 22800 9.99 up up correct
MOTNU.US Motion Acquisition Corp 20210514 0 10.08 10.08 10.08 10.08 0 10.08
MOTNW.US Motion Acquisition Corp 20210514 0 0.99 1 0.99 0.99 35000 0.99
MOTS.US Motus GI Holdings Inc 20210514 0 0.92 0.975 0.92 0.955 729700 0.955 up down incorrect
MOVE.US Movano Inc 20210514 0 5 5.15 5 5.15 31542 5.15 up up correct
MOXC.US Moxian Inc 20210514 0 9.08 11.5 8.82 10.84 4417700 10.84 up down incorrect
MPAA.US Motorcar Parts of America Inc 20210514 0 22.51 23.57 21.92 23.29 44900 23.29 up up correct
MPB.US Mid Penn Bancorp Inc 20210514 0 28.17 28.2025 27.71 28.16 81519 27.7688 down up incorrect
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210514 0 738 752 738 752 562 752 up up correct
MPWR.US Monolithic Power Systems Inc 20210514 0 310.61 319.485 309.32 316.52 462196 315.246 up up correct
MRAM.US Everspin Technologies Inc 20210514 0 5.04 5.17 5 5.11 189700 5.11 up up correct
MRBK.US Meridian Corporation 20210514 0 26.24 27.31 25.945 26.75 51096 26.4586 up up correct
MRCC.US Monroe Capital Corporation 20210514 0 10.62 10.63 10.47 10.49 51651 9.8073 down down correct
MRCY.US Mercury Systems Inc 20210514 0 65.08 65.08 63.57 63.73 379000 63.73 down down correct
MREO.US Mereo BioPharma Group plc 20210514 0 3.08 3.14 2.94 3.1 1214300 3.1 up up correct
MRIN.US Marin Software Incorporated 20210514 0 1.39 1.43 1.37 1.41 147600 1.41 up up correct
MRKR.US Marker Therapeutics Inc 20210514 0 2.11 2.28 2.1 2.24 1702500 2.24 up up correct
MRLN.US Marlin Business Services Corp 20210514 0 22.52 22.64 22.35 22.49 91345 22.2158 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210514 0 8.95 9.365 8.9 9.14 11000 9.14 up up correct
MRNA.US Moderna Inc 20210514 0 150.85 162.46 150.4 161.38 6512867 161.38 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210514 0 15.54 16.5 15.43 16.18 300200 16.18 up up correct
MRSN.US Mersana Therapeutics Inc 20210514 0 14.5 14.98 14.4 14.62 476000 14.62 up down incorrect
MRTN.US Marten Transport Ltd 20210514 0 17.43 17.72 17.26 17.67 319989 17.0259 up down incorrect
MRTX.US Mirati Therapeutics Inc 20210514 0 155 160.19 153.51 156.62 440800 156.62 up up correct
MRUS.US Merus N.V 20210514 0 22.11 22.645 21.68 22.13 93700 22.13 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210514 0 37.01 38.3 37.01 37.93 860300 37.93 up up correct
MRVL.US Marvell Technology Inc 20210514 0 42.48 43.81 41.88 43.36 7757627 43.2733 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210514 0 9.73 9.75 9.65 9.7 30700 9.7 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20210514 0 0.6333 0.6333 0.6333 0.6333 85 0.6333
MSBI.US Midland States Bancorp Inc 20210514 0 28.43 28.62 27.79 28.4 62709 27.7838 down down correct
MSDAU.US MSD Acquisition Corp 20210514 0 10.12 10.172 10.068 10.13 32800 10.13 up up correct
MSEX.US Middlesex Water Company 20210514 0 79.69 80.36 79.55 79.73 45853 79.3003 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20210514 0 12.11 12.11 12.11 12.11 0 11.6341
MSFIX.US The Multi 20210514 0 12.37 12.37 12.37 12.37 0 11.8834
MSFT.US Microsoft Corporation 20210514 0 245.575 249.18 245.49 248.15 23901080 246.654 up down incorrect
MSFYX.US The Multi 20210514 0 11.73 11.73 11.73 11.73 0 11.2691
MSGM.US Motorsport Games Inc 20210514 0 16.83 17.98 16.83 17.73 5100 17.73 up up correct
MSTR.US MicroStrategy Incorporated 20210514 0 501.26 523.62 492 521.31 559900 521.31 up up correct
MSVB.US Mid 20210514 0 15.25 15.25 15.25 15.25 258 15.1802
MTAC.US MedTech Acquisition Corporation 20210514 0 9.65 9.69 9.63 9.69 5500 9.69 up up correct
MTACU.US MedTech Acquisition Corporation 20210514 0 9.9 9.944 9.9 9.93 4200 9.93 up up correct
MTACW.US MedTech Acquisition Corporation 20210514 0 0.77 0.8 0.77 0.8 3100 0.8 up up correct
MTBC.US CareCloud Inc 20210514 0 7.55 7.77 7.48 7.72 59600 7.72 up up correct
MTBCP.US CareCloud Inc 20210514 0 29.06 29.1887 28.03 28.45 62249 26.7072 down down correct
MTC.US Mmtec Inc 20210514 0 1.44 1.52 1.432 1.46 75900 1.46 up up correct
MTCH.US Match Group Inc 20210514 0 140.13 142.84 139.01 142.19 1397124 142.19 up down incorrect
MTCR.US Metacrine Inc 20210514 0 3.37 3.47 3.3 3.37 41800 3.37
MTEM.US Molecular Templates Inc 20210514 0 7.98 8.09 7.68 7.86 438200 7.86 down down correct
MTEX.US Mannatech Incorporated 20210514 0 19.81 19.81 19.81 19.81 729 18.709
MTLS.US Materialise NV 20210514 0 24.02 26.8 23.43 25.61 388000 25.61 up down incorrect
MTP.US Midatech Pharma plc 20210514 0 1.99 2.105 1.99 2.02 84900 2.02 up up correct
MTRX.US Matrix Service Company 20210514 0 12.69 12.78 12.28 12.44 192700 12.44 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210514 0 50.41 51.62 49.66 51.08 1482400 51.08 up up correct
MTTR.US Matterport Inc 20210514 0 11.1 11.485 10.825 11.43 610800 11.43 up up correct
MTTRW.US Matterport Inc 20210514 0 2.9527 3.275 2.87 3.17 26119 3.17 up up correct
MU.US Micron Technology Inc 20210514 0 78.79 80.145 77.08 79.7 18241100 79.504 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210514 0 13.25 14.72 13.21 13.79 2337500 13.79 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210514 0 15.8 16.82 15.8 16.07 3100 16.07 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210514 0 4.6 5.33 4.57 4.6 450200 4.6
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210514 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210514 0 10.21 11.21 9.86 10.84 335500 10.84 up up correct
MVBF.US MVB Financial Corp 20210514 0 43.64 44.865 43.64 44.54 68837 44.0955 up up correct
MVIS.US MicroVision Inc 20210514 0 12.67 14.34 12.41 14.04 12559900 14.04 up down incorrect
MVST.US Microvast Holdings Inc 20210514 0 10.56 10.7 10.4 10.51 1117600 10.51 down down correct
MYFW.US First Western Financial Inc 20210514 0 26.61 27 26.35 26.9 13833 26.9 up up correct
MYGN.US Myriad Genetics Inc 20210514 0 25.71 27.4 25.49 27.38 555100 27.38 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210514 0 3.61 3.72 3.35 3.39 151239 3.39 down down correct
MYPS.US Playstudios Inc 20210514 0 9.97 9.98 9.92 9.96 28100 9.96 down down correct
MYPSW.US MYPSW 20210514 0 1.69 1.7 1.61 1.7 39900 1.7 up up correct
MYRG.US MYR Group Inc 20210514 0 80.67 82.16 80.02 82.14 63100 82.14 up up correct
MYSZ.US My Size Inc 20210514 0 1.15 1.31 1.115 1.24 1027700 1.24 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210514 0 9.74 9.79 9.71 9.79 62400 9.79 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210514 0 9.99 10 9.99 10 60000 10 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210514 0 0.83 0.8451 0.83 0.8451 104657 0.8451 up up correct
NAII.US Natural Alternatives International Inc 20210514 0 14.79 14.92 14.33 14.45 53200 14.45 down down correct
NAKD.US Naked Brand Group Limited 20210514 0 0.5661 0.59 0.5451 0.567 4625887 8.505 up down incorrect
NAOV.US NanoVibronix Inc 20210514 0 0.8 0.848 0.79 0.833 112100 0.833 up up correct
NARI.US Inari Medical Inc 20210514 0 82.33 82.67 77.52 80.94 1495100 80.94 down down correct
NATH.US Nathan's Famous Inc 20210514 0 64.08 65.46 63.83 64.87 4532 63.8707 up up correct
NATI.US National Instruments Corporation 20210514 0 38.87 39.615 38.55 39.41 339977 38.9192 up up correct
NATR.US Nature's Sunshine Products Inc 20210514 0 19.55 19.63 19.13 19.42 61200 19.42 down down correct
NAUT.US Nautilus Biotechnology Inc 20210514 0 9.94 10.14 9.94 10.09 49496 10.09 up down incorrect
NAVI.US Navient Corporation 20210514 0 17.31 17.44 17.17 17.34 1276754 16.9332 up up correct
NBEV.US NewAge Inc 20210514 0 2.1 2.105 2.06 2.08 993500 2.08 down down correct
NBIX.US Neurocrine Biosciences Inc 20210514 0 92.41 94.92 91.01 94.6 624000 94.6 up up correct
NBN.US Northeast Bank 20210514 0 28.75 28.75 28.25 28.46 28437 28.4434 down down correct
NBRV.US Nabriva Therapeutics plc 20210514 0 1.4 1.4312 1.3827 1.43 314989 1.43 up up correct
NBSE.US NeuBase Therapeutics Inc 20210514 0 4.68 5.175 4.56 5.08 323546 5.08 up up correct
NBST.US Newbury Street Acquisition Corporation 20210514 0 9.66 9.66 9.63 9.63 2500 9.63 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210514 0 9.992 9.992 9.98 9.98 3000 9.98 down down correct
NBTB.US NBT Bancorp Inc 20210514 0 40.6 40.6 39.89 40.37 110267 39.4747 down down correct
NBTX.US Nanobiotix S.A 20210514 0 14.9 15.47 14.9 15.47 1000 15.47 up up correct
NCBS.US Nicolet Bankshares Inc 20210514 0 78.7 79.83 78.7 79.76 26300 79.76 up up correct
NCMI.US National CineMedia Inc 20210514 0 4.35 4.53 4.33 4.475 471020 4.2777 up up correct
NCNA.US NuCana plc 20210514 0 3 3.09 2.86 2.93 356800 2.93 down down correct
NCNO.US nCino Inc 20210514 0 50.61 51.68 48.84 50.17 1339100 50.17 down down correct
NCSM.US NCS Multistage Holdings Inc 20210514 0 23.21 23.68 23.21 23.25 6700 23.25 up up correct
NCTY.US The9 Limited 20210514 0 14.04 16 14.04 15.39 1102300 15.39 up up correct
NDAC.US NightDragon Acquisition Corp 20210514 0 9.8 9.85 9.8 9.81 33300 9.81 up up correct
NDACU.US NightDragon Acquisition Corp 20210514 0 10.13 10.13 10.06 10.08 25100 10.08 down down correct
NDACW.US NightDragon Acquisition Corp 20210514 0 1.29 1.3399 1.19 1.2 52521 1.2 down down correct
NDAQ.US Nasdaq Inc 20210514 0 161.71 164.94 161.375 164.36 698063 162.946 up up correct
NDLS.US Noodles & Company 20210514 0 10.98 11.44 10.7 11.39 173628 11.39 up up correct
NDRA.US ENDRA Life Sciences Inc 20210514 0 2.03 2.1 2 2.05 588700 2.05 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210514 0 0.5503 0.75 0.5 0.75 18570 0.75 up up correct
NDSN.US Nordson Corporation 20210514 0 206.23 207.5 204.71 205.87 134107 204.5962 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210514 0 16.5 16.55 16.5 16.5 11158 12.1756
NEE.US PQ 20210514 0 48.88 49.02 48.78 48.87 34245 47.4179 down down correct
NEGG.US Newegg Commerce Inc 20210514 0 7.54 8.21 7.02 7.09 544100 7.09 down down correct
NEO.US NeoGenomics Inc 20210514 0 36.64 38.14 36.62 38.11 1815000 38.11 up up correct
NEOG.US Neogen Corporation 20210514 0 92.61 93.42 91.8 92.86 106468 46.43 up up correct
NEON.US Neonode Inc 20210514 0 6.77 7.1 6.35 6.91 74200 6.91 up up correct
NEPH.US Nephros Inc 20210514 0 8.09 8.2 7.63 7.65 15900 7.65 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20210514 0 1.08 1.19 1.08 1.19 1368000 1.19 up up correct
NERV.US Minerva Neurosciences Inc 20210514 0 2.7 2.98 2.61 2.93 3139900 2.93 up up correct
NESR.US National Energy Services Reunited Corp 20210514 0 12.81 13.15 12.81 13.09 253700 13.09 up up correct
NESRW.US NESRW 20210514 0 2.46 2.46 2.46 2.46 255 2.46
NETE.US Net Element Inc 20210514 0 10.21 11.21 9.86 10.84 315200 10.84 up up correct
NEWT.US Newtek Business Services Corp 20210514 0 31.11 31.2 29.7 30.5 207856 27.9931 down down correct
NEXI.US NexImmune Inc 20210514 0 17.36 17.87 17.151 17.8 13300 17.8 up up correct
NEXT.US NextDecade Corporation 20210514 0 1.97 2.01 1.92 1.98 199100 1.98 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210514 0 17.1 17.25 16.9 17.01 107427 16.7584 down down correct
NFE.US New Fortress Energy Inc 20210514 0 39.58 41.05 39.22 41.04 517130 40.6454 up up correct
NFLX.US Netflix Inc 20210514 0 487.86 494.85 486.59 493.37 2881800 493.37 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210514 0 9.961 9.97 9.96 9.96 1100 9.96 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210514 0 28.17 29.2 27.255 28.58 169400 28.58 up down incorrect
NGMS.US NeoGames S.A 20210514 0 44.99 47.01 43.51 46.04 184100 46.04 up down incorrect
NH.US NantHealth Inc 20210514 0 2.25 2.42 2.25 2.4 108400 2.4 up up correct
NHTC.US Natural Health Trends Corp 20210514 0 7.7 7.9 7.6 7.83 103792 7.2467 up down incorrect
NICE.US NICE Ltd 20210514 0 226.23 231.13 223.95 228.71 165400 228.71 up up correct
NICHX.US NICHX 20210514 0 27.21 27.21 27.21 27.21 0 26.8035
NICK.US Nicholas Financial Inc 20210514 0 10.25 10.33 10.25 10.33 1500 10.33 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210514 0 10.88 11.28 10.64 10.98 51300 10.98 up up correct
NIU.US Niu Technologies 20210514 0 27.67 29.43 27.35 29.21 957500 29.21 up up correct
NK.US NantKwest Inc 20210514 0 43.08 43.38 42.7 43.12 62533 43.12 up up correct
NKLA.US Nikola Corporation 20210514 0 12 12.68 11.57 12.12 11314400 12.12 up down incorrect
NKSH.US National Bankshares Inc 20210514 0 35.88 36.21 35.41 36.07 31220 34.694 up up correct
NKTR.US Nektar Therapeutics 20210514 0 18.94 19.18 18.59 18.98 555500 18.98 up up correct
NKTX.US Nkarta Inc 20210514 0 23.94 28.61 23.256 27.96 363000 27.96 up up correct
NLOK.US NortonLifeLock Inc 20210514 0 25.48 26.185 25.1159 26.09 13136880 25.7192 up up correct
NLSP.US NLS Pharmaceutics AG 20210514 0 3.26 3.45 3.21 3.36 186848 3.36 up up correct
NLSPW.US NLS Pharmaceutics AG 20210514 0 0.895 0.895 0.75 0.77 900 0.77 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210514 0 10.62 11.52 10.49 11.21 161600 11.21 up up correct
NMFC.US New Mountain Finance Corporation 20210514 0 12.9 13.03 12.86 12.93 292859 12.0896 up up correct
NMIH.US NMI Holdings Inc 20210514 0 23.53 23.76 23.24 23.65 534800 23.65 up up correct
NMMC.US North Mountain Merger Corp 20210514 0 9.8 9.8 9.8 9.8 600 9.8
NMMCU.US North Mountain Merger Corp 20210514 0 10.06 10.193 10.06 10.193 1000 10.193 up up correct
NMMCW.US North Mountain Merger Corp 20210514 0 0.85 0.85 0.849 0.85 1355 0.85
NMRD.US Nemaura Medical Inc 20210514 0 9.35 9.621 8.8 9.24 443800 9.24 down up incorrect
NMRK.US Newmark Group Inc 20210514 0 13.13 13.23 12.98 13.18 592327 13.1515 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210514 0 6 6.36 5.58 6.36 14200 6.36 up up correct
NMTR.US 9 Meters Biopharma Inc 20210514 0 1.07 1.15 1.07 1.15 1934800 1.15 up up correct
NNBR.US NN Inc 20210514 0 7.61 7.77 7.345 7.69 500835 7.69 up up correct
NNDM.US Nano Dimension Ltd 20210514 0 5.67 6.31 5.65 6.23 15675100 6.23 up up correct
NNOX.US Nano 20210514 0 20.38 22.29 19.05 21.91 3980300 21.91 up down incorrect
NOAC.US Natural Order Acquisition Corp 20210514 0 9.84 10 9.8 9.95 52300 9.95 up up correct
NOACU.US Natural Order Acquisition Corp 20210514 0 10.47 10.557 10.4 10.557 17000 10.557 up up correct
NOACW.US Natural Order Acquisition Corp 20210514 0 0.665 0.72 0.64 0.7 40100 0.7 up up correct
NODK.US NI Holdings Inc 20210514 0 18.76 19.57 18.76 19.28 5400 19.28 up up correct
NOTV.US Inotiv Inc 20210514 0 23.3 25.01 22.635 23.14 83760 23.14 down up incorrect
NOVN.US Novan Inc 20210514 0 1.137 1.21 1.1 1.1 577037 11 down down correct
NOVT.US Novanta Inc 20210514 0 131.59 135.31 130.22 134.13 76100 134.13 up up correct
NPCE.US NeuroPace Inc 20210514 0 19.02 21.13 19.01 20.91 233300 20.91 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210514 0 9.67 9.67 9.67 9.67 0 9.67
NRACU.US Noble Rock Acquisition Corporation 20210514 0 9.9 9.96 9.9 9.96 8500 9.96 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210514 0 0.7 0.75 0.67 0.7062 147528 0.7062 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210514 0 2.83 2.94 2.78 2.88 27800 2.88 up up correct
NRC.US National Research Corporation 20210514 0 48.879 49.1099 48.0161 49.06 39966 48.6621 up up correct
NRIM.US Northrim BanCorp Inc 20210514 0 44.3 45.13 44.25 45.13 11124 43.9648 up up correct
NRIX.US Nurix Therapeutics Inc 20210514 0 25.47 26.55 25.33 25.95 329100 25.95 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210514 0 17.19 17.19 17.19 17.19 0 16.4365
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210514 0 17.38 17.38 17.38 17.38 0 16.7005
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210514 0 17.37 17.37 17.37 17.37 0 16.5934
NRXP.US NRx Pharmaceuticals Inc 20210514 0 25.5 26.5 21.96 23.01 56000 23.01 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210514 0 7 7.2 6.2001 6.38 41459 6.38 down down correct
NSEC.US The National Security Group Inc 20210514 0 11.25 11.25 11.25 11.25 206 11.127
NSIT.US Insight Enterprises Inc 20210514 0 99.89 100.94 99.39 100.7 465000 100.7 up up correct
NSPR.US InspireMD Inc 20210514 0 4.47 4.75 4.47 4.59 162900 4.59 up down incorrect
NSSC.US Napco Security Technologies Inc 20210514 0 32.5 33.29 31.65 33.14 111000 33.14 up up correct
NSTG.US NanoString Technologies Inc 20210514 0 49.69 50.67 48.32 49.3 1162900 49.3 down down correct
NSYS.US Nortech Systems Incorporated 20210514 0 5.8 5.8 5.78 5.78 500 5.78 down down correct
NTAP.US NetApp Inc 20210514 0 77.34 78.76 75.92 78.5 742981 77.5917 up up correct
NTCT.US NetScout Systems Inc 20210514 0 27 27.7 26.84 27.57 329000 27.57 up up correct
NTES.US NetEase Inc 20210514 0 103.04 105.895 102.89 105.34 1921449 104.5743 up up correct
NTGR.US NETGEAR Inc 20210514 0 36.74 37.62 36.53 37.53 134000 37.53 up up correct
NTIC.US Northern Technologies International Corporation 20210514 0 17 17.31 16.13 16.5 28661 16.3694 down down correct
NTLA.US Intellia Therapeutics Inc 20210514 0 62.18 68.42 61.55 67.04 1404800 67.04 up down incorrect
NTNX.US Nutanix Inc 20210514 0 29.02 30.43 28.87 29.99 3296600 29.99 up up correct
NTRA.US Natera Inc 20210514 0 89.51 94.53 89.51 93.19 1683700 93.19 up up correct
NTRB.US Nutriband Inc. Common Stock 20210514 0 18.75 18.75 18.75 18.75 0 18.75
NTRS.US Northern Trust Corporation 20210514 0 119.72 121 119.27 120.17 822546 118.0335 up up correct
NTRSO.US Northern Trust Corporation 20210514 0 26.85 26.89 26.74 26.85 12000 25.9912
NTUS.US Natus Medical Incorporated 20210514 0 28.33 28.58 27.89 28.48 212300 28.48 up up correct
NTWK.US NetSol Technologies Inc 20210514 0 3.95 3.98 3.78 3.78 12300 3.78 down up incorrect
NUAN.US Nuance Communications Inc 20210514 0 52.85 52.89 52.48 52.56 6489900 52.56 down down correct
NURO.US NeuroMetrix Inc 20210514 0 2.7 2.88 2.7 2.79 62200 2.79 up up correct
NUVA.US NuVasive Inc 20210514 0 68.71 70.64 68.5 69.53 487500 69.53 up up correct
NUWE.US Nuwellis Inc 20210514 0 3.6 3.99 3.6 3.99 130900 3.99 up up correct
NUZE.US NuZee Inc 20210514 0 2.71 2.825 2.71 2.795 42400 2.795 up up correct
NVAX.US Novavax Inc 20210514 0 121.25 136.36 118.31 131.69 4236700 131.69 up up correct
NVCN.US Neovasc Inc 20210514 0 0.78 0.8 0.74 0.78 797200 0.78
NVCR.US NovoCure Limited 20210514 0 174.3 180.4 174.3 179.27 466000 179.27 up up correct
NVDA.US NVIDIA Corporation 20210514 0 555.6 573.1242 549.94 569.72 6465375 142.3548 up up correct
NVEC.US NVE Corporation 20210514 0 71.67 72.7 71.49 71.79 24609 69.847 up up correct
NVEE.US NV5 Global Inc 20210514 0 85.43 88 84.83 87.53 81000 87.53 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210514 0 66.787 69.01 66.449 69.01 1200 69.01 up up correct
NVFY.US Nova LifeStyle Inc 20210514 0 2.58 2.73 2.57 2.63 27274 2.63 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210514 0 0.64 0.67 0.62 0.66 563100 0.66 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210514 0 86.91 89 85.8 88.81 127200 88.81 up up correct
NVNO.US enVVeno Medical Corp 20210514 0 5.13 5.3 5.03 5.12 72200 5.12 down up incorrect
NVNOW.US enVVeno Medical Corporation 20210514 0 0.23 0.26 0.205 0.213 47900 0.213 down down correct
NVOS.US Novo Integrated Sciences Inc 20210514 0 2.11 2.29 2.11 2.22 52137 2.22 up up correct
NVSA.US New Vista Acquisition Corp 20210514 0 9.715 9.72 9.71 9.72 3800 9.72 up down incorrect
NVSAU.US New Vista Acquisition Corp 20210514 0 9.98 10 9.98 10 32400 10 up up correct
NVSAW.US New Vista Acquisition Corp 20210514 0 0.8001 0.89 0.7816 0.89 9462 0.89 up up correct
NVVE.US Nuvve Holding Corp 20210514 0 7.931 8.553 7.43 8.25 321900 8.25 up up correct
NVVEW.US Nuvve Holding Corp 20210514 0 1.09 1.3 1.02 1.12 210547 1.12 up up correct
NWBI.US Northwest Bancshares Inc 20210514 0 14.25 14.25 14.055 14.22 514295 13.8098 down down correct
NWE.US NorthWestern Corporation 20210514 0 65.67 66.31 65.01 65.1 507118 63.1347 down down correct
NWFL.US Norwood Financial Corp 20210514 0 25.5 26.08 25.5 25.86 16759 25.3354 up up correct
NWL.US Newell Brands Inc 20210514 0 28.85 29.07 28.665 28.95 1345145 28.1643 up up correct
NWLI.US National Western Life Group Inc 20210514 0 259.0811 259.0811 253.1698 257.5 4600 257.0801 down up incorrect
NWPX.US Northwest Pipe Company 20210514 0 31.93 32.16 31.41 31.97 31000 31.97 up up correct
NWS.US News Corporation 20210514 0 24.44 24.96 24.43 24.92 349279 24.8037 up up correct
NWSA.US News Corporation 20210514 0 26.43 26.78 25.7576 26.7 1778010 26.578 up up correct
NXGN.US NextGen Healthcare Inc 20210514 0 18.49 18.68 18.37 18.67 129000 18.67 up up correct
NXPI.US NXP Semiconductors N.V 20210514 0 188.8 194.95 188.155 192.27 2953904 190.7451 up up correct
NXST.US Nexstar Media Group Inc 20210514 0 148.59 151.42 148 150.9 285071 149.5757 up up correct
NXTC.US NextCure Inc 20210514 0 8 8.26 7.88 8.14 148400 8.14 up up correct
NXTD.US Nxt 20210514 0 0.725 0.7489 0.7 0.7201 1177038 7.201 down down correct
NXTP.US Nextplay Technologies Inc 20210514 0 2.41 2.5 2.4 2.5 1188300 2.5 up up correct
NYMT.US New York Mortgage Trust Inc 20210514 0 4.45 4.5 4.41 4.49 1648200 4.1818 up up correct
NYMTM.US New York Mortgage Trust Inc 20210514 0 24.89 25.0101 24.88 24.94 77957 23.5498 up up correct
NYMTN.US New York Mortgage Trust Inc 20210514 0 24.46 24.7838 24.46 24.51 30309 23.1248 up up correct
NYMTP.US New York Mortgage Trust Inc 20210514 0 24.41 24.5 24.41 24.43 14728 23.5131 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210514 0 1.74 1.78 1.7 1.72 231700 1.72 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210514 0 18.5 18.5 18.3 18.38 251 18.38 down down correct
OAS.US Oasis Petroleum Inc 20210514 0 72.58 73.72 71.235 71.51 494545 68.4094 down down correct
OBAS.US Optibase Ltd 20210514 0 11.97 11.97 11.5 11.97 600 11.97
OBCI.US Ocean Bio 20210514 0 11.8897 11.97 11.51 11.84 14768 11.7396 down down correct
OBLG.US Oblong Inc 20210514 0 3.74 3.75 3.2 3.52 369300 3.52 down down correct
OBNK.US Origin Bancorp Inc 20210514 0 44.7 44.9 44.15 44.57 67555 44.2989 down down correct
OBSV.US ObsEva SA 20210514 0 2.731 2.75 2.653 2.73 641300 2.73 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210514 0 32.5 32.5 32.5 32.5 0 31.9352
OCAX.US OCA Acquisition Corp 20210514 0 9.81 9.81 9.81 9.81 300 9.81
OCAXU.US OCA Acquisition Corp 20210514 0 10.04 10.04 10.04 10.04 400 10.04
OCC.US Optical Cable Corporation 20210514 0 3.19 3.2 3.17 3.18 5200 3.18 down down correct
OCCI.US OFS Credit Company Inc 20210514 0 13.6 13.65 13.14 13.48 100621 11.9621 down down correct
OCCIO.US OFS Credit Company Inc 20210514 0 25.3 25.4 25.21 25.4 8400 24.3893 up up correct
OCCIP.US OFS Credit Company Inc 20210514 0 25.16 25.2243 25.16 25.2 1359 24.2217 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210514 0 21.44 21.53 20.54 20.64 799600 20.64 down down correct
OCFC.US OceanFirst Financial Corp 20210514 0 22.3 22.61 22.17 22.56 441699 22.1974 up up correct
OCFCP.US OceanFirst Financial Corp 20210514 0 27.715 28.48 27.46 27.8 7700 26.9446 up up correct
OCG.US Oriental Culture Holding LTD 20210514 0 4.25 4.7 4.2 4.51 1030000 4.51 up up correct
OCGN.US Ocugen Inc 20210514 0 8.25 8.8 8.01 8.75 41791600 8.75 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210514 0 6.55 6.66 6.53 6.62 545501 6.2336 up up correct
OCUL.US Ocular Therapeutix Inc 20210514 0 15.08 15.405 14.75 14.81 750700 14.81 down down correct
OCUP.US Ocuphire Pharma Inc 20210514 0 4.512 4.59 4.22 4.55 641397 4.55 up up correct
OCX.US OncoCyte Corporation 20210514 0 3.89 4.08 3.825 3.895 297100 3.895 up up correct
ODFL.US Old Dominion Freight Line Inc 20210514 0 265.42 270.6599 264.42 269.57 381818 269.0347 up up correct
ODP.US The ODP Corporation 20210514 0 41.68 44.18 41.68 44 232979 44 up up correct
ODT.US Odonate Therapeutics Inc 20210514 0 2.87 2.965 2.8 2.88 1201100 2.88 up up correct
OEG.US Orbital Energy Group Inc 20210514 0 3 3.45 3 3.3 2009000 3.3 up up correct
OEPW.US One Equity Partners Open Water I Corp 20210514 0 9.73 9.73 9.73 9.73 300 9.73
OEPWU.US One Equity Partners Open Water I Corp 20210514 0 9.97 9.98 9.97 9.98 300 9.98 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210514 0 0.7 0.7 0.7 0.7 85 0.7
OESX.US Orion Energy Systems Inc 20210514 0 5.76 5.97 5.57 5.91 191400 5.91 up up correct
OFED.US Oconee Federal Financial Corp 20210514 0 26.58 26.58 26.58 26.58 674 26.3492
OFIX.US Orthofix Medical Inc 20210514 0 41.82 42.86 41.82 42.55 60400 42.55 up up correct
OFLX.US Omega Flex Inc 20210514 0 155.51 156.45 153.78 154.88 4098 153.8612 down down correct
OFS.US OFS Capital Corporation 20210514 0 9.2 9.37 8.95 9.03 233028 8.4398 down down correct
OFSSG.US OFS Capital Corporation 20210514 0 25.5 25.5 25.5 25.5 200 24.7223
OFSSI.US OFSSI 20210514 0 25.232 25.371 25.232 25.371 1700 24.6349 up up correct
OGI.US OrganiGram Holdings Inc 20210514 0 2.42 2.52 2.38 2.42 6434700 2.42
OHPA.US Orion Acquisition Corp 20210514 0 9.8 9.8 9.8 9.8 0 9.8
OHPAU.US Orion Acquisition Corp 20210514 0 9.962 9.98 9.95 9.96 13200 9.96 down down correct
OIIM.US O2Micro International Limited 20210514 0 6.53 6.7 6.47 6.66 108900 6.66 up up correct
OKTA.US Okta Inc 20210514 0 227.64 231.3 223.28 229.25 1494400 229.25 up up correct
OLB.US The OLB Group Inc 20210514 0 4.42 4.5235 4.3 4.51 14713 4.51 up up correct
OLED.US Universal Display Corporation 20210514 0 191.88 195.18 190.24 192.74 319969 192.1236 up up correct
OLK.US Olink Holding AB (publ) 20210514 0 26.71 28.17 26.71 27.84 66200 27.84 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210514 0 79.87 81.61 79.27 80.15 1308800 80.15 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210514 0 23.84 25.22 23.07 25.11 194600 25.11 up up correct
OM.US Outset Medical Inc 20210514 0 42.38 45.616 41.07 42.13 586800 42.13 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210514 0 50.9 52.82 50.9 52.26 213897 50.2801 up up correct
OMCL.US Omnicell Inc 20210514 0 131.74 133.86 130.78 131.91 207000 131.91 up up correct
OMEG.US Omega Alpha SPAC 20210514 0 9.861 9.9 9.855 9.87 13600 9.87 up up correct
OMER.US Omeros Corporation 20210514 0 18.45 18.59 17.89 18.2 540800 18.2 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210514 0 6.14 6.41 6.06 6.22 12900 6.22 up up correct
OMP.US Oasis Midstream Partners LP 20210514 0 22.4 23.07 22.2151 22.98 126413 21.9201 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20210514 0 9.13 9.22 9.1 9.22 3500 9.22 up up correct
ON.US ON Semiconductor Corporation 20210514 0 36.92 37.99 36.67 37.45 6511800 37.45 up up correct
ONB.US Old National Bancorp 20210514 0 19.52 19.62 19.38 19.59 414597 19.132 up up correct
ONCR.US Oncorus Inc 20210514 0 14.5 14.88 14.03 14.51 50900 14.51 up up correct
ONCS.US OncoSec Medical Incorporated 20210514 0 3.5 3.7 3.37 3.47 388700 3.47 down down correct
ONCT.US Oncternal Therapeutics Inc 20210514 0 5.03 5.26 4.82 4.98 1894300 4.98 down down correct
ONCY.US Oncolytics Biotech Inc 20210514 0 2.59 2.74 2.59 2.64 458900 2.64 up up correct
ONDS.US Ondas Holdings Inc 20210514 0 5.79 6.2 5.77 6.09 261600 6.09 up up correct
ONEM.US 1Life Healthcare Inc 20210514 0 33 33.85 31.37 32.76 3474700 32.76 down down correct
ONEW.US OneWater Marine Inc 20210514 0 52.09 52.574 49.99 51.11 94500 48.958 down down correct
ONTX.US Onconova Therapeutics Inc 20210514 0 0.5155 0.5466 0.5115 0.526 288359 7.89 up up correct
ONVO.US Organovo Holdings Inc 20210514 0 6.84 7.31 6.78 6.84 115900 6.84
OPBK.US OP Bancorp 20210514 0 10.93 10.96 10.6801 10.93 35818 10.7424
OPCH.US Option Care Health Inc 20210514 0 17.21 17.46 17.11 17.29 411500 17.29 up up correct
OPEN.US Opendoor Technologies Inc 20210514 0 14.53 15.19 14.33 15.12 9623700 15.12 up up correct
OPGN.US OpGen Inc 20210514 0 2.03 2.06 1.98 2 994500 2 down down correct
OPHC.US OptimumBank Holdings Inc 20210514 0 3.48 3.56 3.48 3.49 3500 3.49 up down incorrect
OPI.US Office Properties Income Trust 20210514 0 27.22 27.54 27.03 27.42 118294 26.9042 up down incorrect
OPINL.US Office Properties Income Trust 20210514 0 26.5 26.51 26.46 26.5 3400 25.7395
OPK.US OPKO Health Inc 20210514 0 3.41 3.71 3.41 3.7 4929900 3.7 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210514 0 12.4 12.5 12.14 12.15 5400 12.15 down down correct
OPRA.US Opera Limited 20210514 0 9.6 10.31 9.57 10.21 277000 10.21 up up correct
OPRT.US Oportun Financial Corporation 20210514 0 19.93 20.01 19.5 20.01 49400 20.01 up up correct
OPRX.US OptimizeRx Corporation 20210514 0 43.48 45.2 43.18 44.44 99972 44.44 up down incorrect
OPT.US Opthea Limited 20210514 0 8.38 8.81 8.0798 8.12 17867 8.12 down down correct
OPTN.US OptiNose Inc 20210514 0 3.12 3.28 3.08 3.2 364200 3.2 up up correct
ORGN.US Origin Materials Inc 20210514 0 9.87 9.8955 9.85 9.85 748021 9.85 down up incorrect
ORGO.US Organogenesis Holdings Inc 20210514 0 18.25 19.06 18.185 18.76 593300 18.76 up up correct
ORGS.US Orgenesis Inc 20210514 0 4.48 5.11 4.42 5.06 285200 5.06 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20210514 0 10.02 10.05 10 10 258300 10 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210514 0 24.3 26 24.3 25.34 215800 25.34 up up correct
ORLY.US O'Reilly Automotive Inc 20210514 0 556.98 557.29 549.7 553.33 636600 553.33 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210514 0 10.87 10.87 10.04 10.3 248900 10.3 down down correct
ORRF.US Orrstown Financial Services Inc 20210514 0 25.21 25.5 25.1 25.42 69694 25.014 up up correct
ORTX.US Orchard Therapeutics plc 20210514 0 5.08 5.5 5.08 5.45 394300 5.45 up up correct
OSAT.US Orbsat Corp Common Stock 20210514 0 2.975 2.975 2.975 2.975 21 14.875
OSBC.US Old Second Bancorp Inc 20210514 0 14.27 14.44 13.796 14.16 114506 14.0468 down down correct
OSIS.US OSI Systems Inc 20210514 0 95.32 96.25 92.62 95.64 75400 95.64 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210514 0 3.07 3.14 3.01 3.07 163300 3.07
OSPN.US OneSpan Inc 20210514 0 24.94 25.34 24.48 25.33 146700 25.33 up up correct
OSS.US One Stop Systems Inc 20210514 0 4.85 5.69 4.8 5.43 668500 5.43 up down incorrect
OSTK.US Overstock.com Inc 20210514 0 68.53 71.55 68.1 71.14 1423100 71.14 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210514 0 9.65 9.68 9.65 9.68 1800 9.68 up down incorrect
OSTRU.US Oyster Enterprises Acquisition Corp 20210514 0 9.9521 9.9521 9.94 9.94 2416 9.94 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210514 0 0.57 0.57 0.5 0.56 42900 0.56 down down correct
OSUR.US OraSure Technologies Inc 20210514 0 9.33 9.53 9.33 9.51 399000 9.51 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20210514 0 10.28 10.63 10.2 10.44 349800 10.44 up up correct
OTEX.US Open Text Corporation 20210514 0 45.69 46.23 45.39 46.18 346833 45.5833 up up correct
OTIC.US Otonomy Inc 20210514 0 2.09 2.25 2.06 2.07 354000 2.07 down down correct
OTLK.US Outlook Therapeutics Inc 20210514 0 1.96 2.11 1.96 2.09 744000 2.09 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210514 0 0.3728 0.4 0.3456 0.4 3987 0.4 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210514 0 9.93 9.97 9.91 9.93 173100 9.93
OTMOW.US Otonomo Technologies Ltd. Warrant 20210514 0 1.57 1.64 1.57 1.64 98724 1.64 up up correct
OTRA.US OTR Acquisition Corp 20210514 0 9.96 10 9.96 10 500 10 up up correct
OTRAU.US OTR Acquisition Corp 20210514 0 10.22 10.22 10.22 10.22 0 10.22
OTRAW.US OTR Acquisition Corp 20210514 0 0.6 0.6001 0.6 0.6 11191 0.6
OTRK.US Ontrak Inc 20210514 0 29.73 32.44 29.73 32.18 296337 32.18 up up correct
OTRKP.US Ontrak Inc 20210514 0 24.39 24.39 24.07 24.15 23400 22.6956 down down correct
OTTR.US Otter Tail Corporation 20210514 0 48.49 48.68 48.14 48.34 51132 47.7097 down down correct
OVBC.US Ohio Valley Banc Corp 20210514 0 23.33 24.495 23.33 24 16116 23.616 up up correct
OVID.US Ovid Therapeutics Inc 20210514 0 3.5 3.72 3.46 3.58 1137200 3.58 up up correct
OVLY.US Oak Valley Bancorp 20210514 0 17.2 17.775 17.2 17.7 9095 17.5535 up up correct
OWSCX.US OWSCX 20210514 0 21.11 21.11 21.11 21.11 0 20.8146
OXBR.US Oxbridge Re Holdings Limited 20210514 0 2 2.22 2 2.15 767482 2.15 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210514 0 0.1489 0.1563 0.141 0.1563 19273 0.1563 up up correct
OXLC.US Oxford Lane Capital Corp 20210514 0 7.1176 7.1176 6.76 6.86 1939120 6.4406 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210514 0 25.66 25.73 25.6 25.661 39900 24.7095 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20210514 0 25.23 25.35 25.11 25.26 6907 24.2948 up up correct
OXLCP.US Oxford Lane Capital Corp 20210514 0 25.14 25.14 24.895 24.96 8200 24.0766 down down correct
OXSQ.US Oxford Square Capital Corp 20210514 0 4.83 4.9 4.8197 4.85 141952 4.5937 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210514 0 25.3 25.3551 25.3 25.3551 2104 24.1595 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20210514 0 25.7 25.8 25.7 25.8 400 25.0185 up up correct
OYST.US Oyster Point Pharma Inc 20210514 0 16.51 16.8 16.1 16.38 82100 16.38 down down correct
OZK.US Bank OZK 20210514 0 43 44.03 42.755 44 621001 43.3991 up up correct
OZON.US Ozon Holdings PLC 20210514 0 55 56.03 54.78 55.83 638100 55.83 up up correct
PAA.US Plains All American Pipeline L.P 20210514 0 10.2 10.31 10.055 10.14 4721650 9.7893 down down correct
PAAS.US Pan American Silver Corp 20210514 0 30.45 31.15 30.03 30.95 3863441 30.6455 up up correct
PACB.US Pacific Biosciences of California Inc 20210514 0 22.61 23.91 22.6 23.56 3314200 23.56 up up correct
PACW.US PacWest Bancorp 20210514 0 41.97 45.76 41.97 45.75 1164041 45.247 up up correct
PACX.US Pioneer Merger Corp 20210514 0 9.71 9.76 9.71 9.71 5300 9.71
PACXU.US Pioneer Merger Corp 20210514 0 10 10 9.98 10 16700 10
PACXW.US Pioneer Merger Corp 20210514 0 0.81 0.87 0.7576 0.7576 3509 0.7576 down down correct
PAE.US PAE Incorporated 20210514 0 8.47 8.705 8.45 8.6 198900 8.6 up up correct
PAEWW.US PAE Incorporated 20210514 0 2.28 2.5 2.28 2.44 2696 2.44 up up correct
PAGP.US Plains GP Holdings L.P 20210514 0 10.33 10.485 10.27 10.38 1602543 10.0447 up down incorrect
PAHC.US Phibro Animal Health Corporation 20210514 0 27.01 27.595 27.01 27.52 135266 27.117 up up correct
PAIC.US Petra Acquisition Inc 20210514 0 10 10.01 10 10 500 10
PAICU.US Petra Acquisition Inc 20210514 0 10.5 10.5 10.5 10.5 0 10.5
PALI.US Palisade Bio Inc 20210514 0 4.11 4.37 3.71 3.76 2740200 3.76 down down correct
PALT.US Paltalk Inc. Common Stock 20210514 0 2.81 2.81 2.81 2.81 0 2.81
PANA.US Panacea Acquisition Corp. II 20210514 0 10.01 10.02 9.96 10 10300 10 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210514 0 3.55 3.77 3.55 3.75 289181 3.6597 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210514 0 328.14 338.76 328.14 336.82 1070600 336.82 up up correct
PAQC.US Provident Acquisition Corp 20210514 0 9.735 9.74 9.68 9.7 127900 9.7 down down correct
PAQCU.US Provident Acquisition Corp 20210514 0 10.05 10.08 10.01 10.03 128500 10.03 down down correct
PAQCW.US Provident Acquisition Corp 20210514 0 0.72 0.7696 0.6713 0.7001 69482 0.7001 down down correct
PASG.US Passage Bio Inc 20210514 0 15.81 16.28 15.205 15.5 341900 15.5 down down correct
PATI.US Patriot Transportation Holding Inc 20210514 0 11 11.59 11 11.07 5499 8.246 up up correct
PATK.US Patrick Industries Inc 20210514 0 91.86 92.67 90.44 92.63 114681 92.0232 up up correct
PAVM.US PAVmed Inc 20210514 0 4.05 4.11 3.92 4.03 2626800 4.03 down down correct
PAVMW.US PAVmed Inc 20210514 0 1.14 1.14 1.14 1.14 700 1.14
PAVMZ.US PAVmed Inc. Series Z Warrant 20210514 0 2.57 2.8 2.57 2.66 4032 2.66 up up correct
PAX.US Patria Investments Limited 20210514 0 14.04 14.43 13.9 14.38 201700 13.7746 up up correct
PAYA.US Paya Holdings Inc 20210514 0 9.37 9.65 9.32 9.62 1318400 9.62 up up correct
PAYS.US PaySign Inc 20210514 0 3 3.16 2.99 3.06 592000 3.06 up up correct
PAYX.US Paychex Inc 20210514 0 99.2 100.44 98.78 100.11 1027019 98.996 up up correct
PBCT.US People's United Financial Inc 20210514 0 19.03 19.405 19.01 19.35 3097135 18.9276 up up correct
PBCTP.US People's United Financial Inc 20210514 0 27.77 27.925 27.56 27.925 9329 26.9041 up up correct
PBFS.US Pioneer Bancorp Inc 20210514 0 12 12.2 11.985 12.2 6400 12.2 up up correct
PBHC.US Pathfinder Bancorp Inc 20210514 0 14.51 14.52 14.51 14.52 1482 14.3943 up up correct
PBIP.US Prudential Bancorp Inc 20210514 0 13.98 14.08 13.94 14.02 9208 13.816 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210514 0 3.85 4.018 3.83 3.83 20100 3.83 down down correct
PBPB.US Potbelly Corporation 20210514 0 7.23 7.39 6.89 6.9 115289 6.9 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210514 0 1.12 1.151 1.09 1.12 274400 1.12
PBYI.US Puma Biotechnology Inc 20210514 0 9.73 10.3 9.58 10.25 262700 10.25 up up correct
PCAR.US PACCAR Inc 20210514 0 94.84 94.86 93.67 94.66 1159051 92.3203 down down correct
PCB.US PCB Bancorp 20210514 0 16.24 16.5 16.155 16.45 59259 16.2629 up up correct
PCH.US PotlatchDeltic Corporation 20210514 0 59.88 60.7099 59.34 60.08 345937 54.7749 up up correct
PCOM.US Points International Ltd 20210514 0 16.12 17.04 15.9 16.86 18800 16.86 up up correct
PCRX.US Pacira BioSciences Inc 20210514 0 61.5 62.68 61 62.21 297600 62.21 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210514 0 6.15 6.65 6.08 6.25 31900 6.25 up up correct
PCSB.US PCSB Financial Corporation 20210514 0 18.49 18.49 18.24 18.41 15894 18.2916 down down correct
PCT.US PureCycle Technologies Inc 20210514 0 11.05 12.765 10.7 12.43 2673512 12.43 up up correct
PCTI.US PCTEL Inc 20210514 0 6.59 6.8 6.54 6.66 85469 6.5479 up up correct
PCTTU.US PureCycle Technologies Inc 20210514 0 13.3 13.3 13.3 13.3 200 13.3
PCTTW.US PureCycle Technologies Inc 20210514 0 3.7538 4.744 3.7538 4.55 47946 4.55 up up correct
PCTY.US Paylocity Holding Corporation 20210514 0 160.84 165.12 157.9 162.87 518500 162.87 up up correct
PCVX.US Vaxcyte Inc 20210514 0 19.23 19.955 18.77 19.24 210800 19.24 up up correct
PCYG.US Park City Group Inc 20210514 0 5.39 5.39 5.225 5.33 26571 5.33 down down correct
PCYO.US Pure Cycle Corporation 20210514 0 13.58 13.88 13.58 13.83 33600 13.83 up up correct
PDCE.US PDC Energy Inc 20210514 0 39.87 41.515 39.87 41.39 664699 40.6345 up up correct
PDCO.US Patterson Companies Inc 20210514 0 35.29 35.53 35.02 35.35 692023 34.766 up down incorrect
PDD.US Pinduoduo Inc 20210514 0 116.81 118.73 112.33 118.33 7482800 118.33 up up correct
PDEX.US Pro 20210514 0 33.98 35.26 33.51 35 26900 35 up up correct
PDFS.US PDF Solutions Inc 20210514 0 17.25 17.55 17.2 17.41 73100 17.41 up up correct
PDLB.US PDL Community Bancorp 20210514 0 11.21 11.36 11.21 11.32 12900 11.32 up up correct
PDSB.US PDS Biotechnology Corporation 20210514 0 4.55 4.83 4.52 4.76 280200 4.76 up up correct
PDSKX.US PDSKX 20210514 0 27.38 27.38 27.38 27.38 0 26.96
PDSRX.US PDSRX 20210514 0 27.31 27.31 27.31 27.31 0 26.9299
PDSYX.US PDSYX 20210514 0 27.48 27.48 27.48 27.48 0 27.0582
PEBK.US Peoples Bancorp of North Carolina Inc 20210514 0 23.52 24.6 23.1717 23.89 43137 23.4529 up up correct
PEBO.US Peoples Bancorp Inc 20210514 0 33.11 33.44 32.93 33.31 47247 32.5385 up up correct
PEGA.US Pegasystems Inc 20210514 0 119.84 121.23 118.64 120.35 125394 120.2646 up up correct
PENN.US Penn National Gaming Inc 20210514 0 77.1 81.3 77.09 80.8 4064100 80.8 up up correct
PEP.US PepsiCo Inc 20210514 0 147.2 147.9 146.415 146.59 4224694 143.566 down down correct
PERI.US Perion Network Ltd 20210514 0 14.38 14.87 14.08 14.7 607419 14.7 up down incorrect
PESI.US Perma 20210514 0 7.36 7.36 7.2 7.27 13600 7.27 down down correct
PETQ.US PetIQ Inc 20210514 0 40 40.09 39.271 39.41 393200 39.41 down down correct
PETS.US PetMed Express Inc 20210514 0 27.87 28.59 27.66 28.49 338953 27.9311 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210514 0 13.99 13.99 13.99 13.99 0 13.99
PETZ.US TDH Holdings Inc 20210514 0 1.79 1.94 1.74 1.92 115600 1.92 up up correct
PFALX.US PFALX 20210514 0 9.51 9.51 9.51 9.51 0 9.3369
PFBC.US Preferred Bank 20210514 0 68 69.09 67.17 68.88 35519 68.0831 up up correct
PFC.US Premier Financial Corp 20210514 0 31.45 31.45 30.8 31.4 91873 30.8389 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210514 0 9.99 9.99 9.71 9.76 12700 9.76 down up incorrect
PFDRU.US Pathfinder Acquisition Corporation 20210514 0 9.98 10 9.98 9.995 12900 9.995 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20210514 0 0.71 0.8301 0.71 0.8301 22379 0.8301 up up correct
PFFLX.US PFFLX 20210514 0 9.51 9.51 9.51 9.51 0 9.3428
PFG.US Principal Financial Group Inc 20210514 0 65.56 67.0616 65.54 66.83 890651 65.0014 up up correct
PFHD.US Professional Holding Corp 20210514 0 17.85 18.64 17.8 18.5 43100 18.5 up up correct
PFIE.US Profire Energy Inc 20210514 0 1.08 1.1 1.02 1.07 329700 1.07 down down correct
PFIN.US P&F Industries Inc 20210514 0 6.09 6.24 6 6.12 4300 6.12 up up correct
PFIS.US Peoples Financial Services Corp 20210514 0 42 43.195 42 43.18 6146 42.1343 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210514 0 9.51 9.51 9.51 9.51 0 9.1372
PFLT.US PennantPark Floating Rate Capital Ltd 20210514 0 12.32 12.32 12.1693 12.26 179001 11.6545 down down correct
PFMT.US Performant Financial Corporation 20210514 0 2.1 2.17 2.06 2.1 361900 2.1
PFSW.US PFSweb Inc 20210514 0 7 8 7 7.96 82700 7.96 up up correct
PFX.US Phenixfin Corporation 20210514 0 36.6 39 36.6 38.406 15656 38.406 up up correct
PFXNL.US PhenixFIN Corporation 20210514 0 25.3 25.3 25.25 25.26 11000 24.1456 down down correct
PGC.US Peapack 20210514 0 32.92 33.19 32.78 33.1 20920 33.0036 up up correct
PGEN.US Precigen Inc 20210514 0 6.4 6.93 6.11 6.92 1398700 6.92 up up correct
PGNY.US Progyny Inc 20210514 0 48.49 50.7 48.34 50.46 841900 50.46 up up correct
PGRW.US Progress Acquisition Corp 20210514 0 9.75 9.75 9.72 9.74 11500 9.74 down down correct
PGRWU.US Progress Acquisition Corp 20210514 0 9.99 10.01 9.99 10 3500 10 up up correct
PGRWW.US Progress Acquisition Corp 20210514 0 0.5401 0.5401 0.54 0.54 677 0.54 down up incorrect
PHAR.US Pharming Group NV 20210514 0 12.358 12.358 11.982 12.11 3400 12.11 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20210514 0 2.86 2.99 2.72 2.88 251500 2.88 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210514 0 34.18 35.066 32.7 33.27 116500 33.27 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210514 0 3.745 3.86 3.74 3.85 4121 3.85 up up correct
PHIC.US Population Health Investment Co. Inc 20210514 0 9.77 9.85 9.75 9.81 40100 9.81 up up correct
PHICU.US Population Health Investment Co. Inc 20210514 0 10.05 10.05 10.03 10.03 1200 10.03 down down correct
PHICW.US Population Health Investment Co. Inc 20210514 0 1.03 1.1 1.03 1.03 1100 1.03
PHIO.US Phio Pharmaceuticals Corp 20210514 0 1.91 1.97 1.9 1.91 401200 1.91
PHIOW.US Phio Pharmaceuticals Corp 20210514 0 0.1703 0.24 0.1703 0.21 11830 0.21 up up correct
PHUN.US Phunware Inc 20210514 0 1.185 1.275 1.15 1.25 1969200 1.25 up up correct
PHUNW.US Phunware Inc 20210514 0 0.34 0.3797 0.2738 0.3139 9181 0.3139 down up incorrect
PHVS.US Pharvaris N.V 20210514 0 21.8 23 21.36 21.36 20600 21.36 down down correct
PI.US Impinj Inc 20210514 0 45.35 47.14 44.56 46.81 120300 46.81 up down incorrect
PIIVX.US PIIVX 20210514 0 41.47 41.47 41.47 41.47 0 41.47
PINC.US Premier Inc 20210514 0 34.25 34.55 34.11 34.34 1168406 33.7888 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210514 0 1.87 1.91 1.81 1.88 365800 1.88 up up correct
PIXY.US ShiftPixy Inc 20210514 0 2.26 2.34 2.23 2.31 900300 2.31 up up correct
PKBK.US Parke Bancorp Inc 20210514 0 20.92 21.54 20.86 21.31 42776 20.9848 up down incorrect
PKOH.US Park 20210514 0 34.5 36.97 34.36 35.91 39970 35.5397 up up correct
PLAB.US Photronics Inc 20210514 0 12.67 12.93 12.48 12.91 275700 12.91 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210514 0 42.4 44.74 41.97 44.01 1090800 44.01 up down incorrect
PLBC.US Plumas Bancorp 20210514 0 28 29 27.7 28.44 20364 28.2098 up up correct
PLBY.US PLBY Group Inc 20210514 0 42.54 48.88 40.88 46.92 2392800 46.92 up up correct
PLCE.US The Children's Place Inc 20210514 0 72.9 78.5 72.9 77.64 651700 77.64 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210514 0 1.03 1.15 1.03 1.12 1549300 1.12 up up correct
PLL.US Piedmont Lithium Inc 20210514 0 55.7 58.59 54 58.37 480800 58.37 up up correct
PLMI.US Plum Acquisition Corp. I 20210514 0 9.78 9.81 9.75 9.75 13100 9.75 down down correct
PLMIU.US Plum Acquisition Corp. I 20210514 0 9.96 9.99 9.93 9.95 194700 9.95 down down correct
PLMIW.US Plum Acquisition Corp. I 20210514 0 0.86 0.86 0.8452 0.8492 26681 0.8492 down down correct
PLMR.US Palomar Holdings Inc 20210514 0 63.25 65.79 61.01 65.76 160100 65.76 up down incorrect
PLPC.US Preformed Line Products Company 20210514 0 72.2925 77.77 72.1775 76.85 13800 76.1661 up up correct
PLRX.US Pliant Therapeutics Inc 20210514 0 29.43 29.96 27.97 28.05 100363 28.05 down up incorrect
PLSE.US Pulse Biosciences Inc 20210514 0 17.2 17.94 17.03 17.45 90400 17.45 up up correct
PLTK.US Playtika Holding Corp 20210514 0 24.5 25.27 24.42 25.2 591400 25.2 up down incorrect
PLUG.US Plug Power Inc 20210514 0 25.05 25.52 23.66 24.58 82465100 24.58 down down correct
PLUS.US ePlus inc 20210514 0 100.89 102.3357 98.84 101.77 26292 50.885 up up correct
PLXP.US PLx Pharma Inc 20210514 0 10.08 11.113 9.82 11.07 261900 11.07 up up correct
PLXS.US Plexus Corp 20210514 0 97.07 98.53 96.32 98.18 102900 98.18 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210514 0 7.33 7.55 7.23 7.43 744100 7.43 up up correct
PMAAX.US PMAAX 20210514 0 11.75 11.75 11.75 11.75 0 11.6442
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210514 0 0.0123 0.0148 0.0122 0.0137 3404 20.551 up up correct
PMD.US Psychemedics Corporation 20210514 0 6.61 6.6936 6.59 6.6936 3436 6.6465 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210514 0 0.97 1.02 0.97 0.98 203900 0.98 up up correct
PMFLX.US PMFLX 20210514 0 11.75 11.75 11.75 11.75 0 11.6182
PMGM.US Priveterra Acquisition Corp 20210514 0 9.8 9.8 9.8 9.8 0 9.8
PMGMU.US Priveterra Acquisition Corp 20210514 0 9.96 9.99 9.95 9.99 3300 9.99 up up correct
PMGMW.US Priveterra Acquisition Corp 20210514 0 0.67 0.67 0.67 0.67 8 0.67
PMIFX.US PMIFX 20210514 0 9.8 9.8 9.8 9.8 0 9.3247
PMTS.US CPI Card Group Inc. Common Stock 20210514 0 17.3 17.43 17 17 16800 17 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210514 0 29.43 32.19 29.43 32.09 232500 32.09 up down incorrect
PNBK.US Patriot National Bancorp Inc 20210514 0 8.79 8.87 8.7 8.85 10800 8.85 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210514 0 90.28 91.6 89.51 91.38 303586 91.0355 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210514 0 27.615 27.615 27.33 27.5 9500 26.697 down down correct
PNNT.US PennantPark Investment Corporation 20210514 0 6.31 6.35 6.24 6.32 387749 5.9926 up down incorrect
PNNTG.US PNNTG 20210514 0 25.44 25.448 25.36 25.4 800 24.7177 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210514 0 42.99 44.9 42.94 44.67 2100 44.67 up up correct
PNT.US POINT Biopharma Global Inc 20210514 0 10.02 10.14 9.96 10.04 9644 10.04 up up correct
PNTG.US The Pennant Group Inc 20210514 0 33.47 33.68 32.43 32.59 97100 32.59 down down correct
POAI.US Predictive Oncology Inc 20210514 0 0.86 0.9 0.85 0.869 1139500 0.869 up up correct
PODD.US Insulet Corporation 20210514 0 227 236.02 226.29 232.42 778154 232.42 up up correct
POLA.US Polar Power Inc 20210514 0 8.99 9.29 8.8264 9.14 181602 9.14 up up correct
POOL.US Pool Corporation 20210514 0 435.07 438.87 433.28 437.87 176586 436.4747 up up correct
POPM.US PopMail.com Inc 20210514 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
POSH.US Poshmark Inc 20210514 0 34.4 37.14 34.38 36.58 1418000 36.58 up down incorrect
POW.US Powered Brands 20210514 0 9.946 9.95 9.801 9.854 79300 9.854 down down correct
POWI.US Power Integrations Inc 20210514 0 75.87 77.79 75.06 77.03 240245 76.7033 up up correct
POWL.US Powell Industries Inc 20210514 0 36.62 37.1465 36.2001 37.05 45804 36.0844 up up correct
POWRU.US Powered Brands 20210514 0 10 10.13 9.95 9.97 14900 9.97 down down correct
POWRW.US Powered Brands 20210514 0 0.6336 0.69 0.6326 0.66 10783 0.66 up up correct
POWW.US AMMO Inc 20210514 0 6.12 6.29 6.02 6.2 1852200 6.2 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210514 0 45.57 46.06 45.14 46.01 257234 45.2615 up up correct
PPBT.US Purple Biotech Ltd 20210514 0 3.94 4.04 3.87 4.02 137100 4.02 up up correct
PPC.US Pilgrim's Pride Corporation 20210514 0 24.97 25.65 24.86 25.43 743400 25.43 up up correct
PPD.US PPD Inc 20210514 0 46.15 46.175 46.11 46.12 2551500 46.12 down down correct
PPGH.US Poema Global Holdings Corp 20210514 0 9.7 9.7 9.7 9.7 570 9.7
PPGHU.US Poema Global Holdings Corp 20210514 0 10.05 10.05 10.02 10.02 7500 10.02 down up incorrect
PPGHW.US Poema Global Holdings Corp 20210514 0 0.66 0.73 0.66 0.7126 3871 0.7126 up up correct
PPIH.US Perma 20210514 0 6.4 6.63 6.4 6.43 4500 6.43 up up correct
PPSI.US Pioneer Power Solutions Inc 20210514 0 3.36 3.5995 3.24 3.48 203951 3.3935 up up correct
PPTA.US Midas Gold Corp. 20210514 0 7.92 7.945 7.67 7.84 42700 7.84 down down correct
PRAA.US PRA Group Inc 20210514 0 38.4 38.72 37.97 38.3 198000 38.3 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20210514 0 20 22 19.75 21.7 4726900 21.7 up down incorrect
PRCH.US Porch Group Inc 20210514 0 14.15 15.25 13.97 14.98 1716500 14.98 up up correct
PRDEX.US PREDEX Funds 20210514 0 25.67 25.67 25.67 25.67 0 25.1273
PRDO.US Perdoceo Education Corporation 20210514 0 11.95 12.22 11.87 12.2 400900 12.2 up up correct
PRFT.US Perficient Inc 20210514 0 68.62 70.77 68.62 70.6 264700 70.6 up up correct
PRFX.US PainReform Ltd 20210514 0 2.45 2.6 2.33 2.6 90300 2.6 up up correct
PRGS.US Progress Software Corporation 20210514 0 43.73 44.34 43.3 44.27 494149 43.7791 up up correct
PRIM.US Primoris Services Corporation 20210514 0 31.46 32.28 31.16 32.17 532728 31.948 up up correct
PRIVX.US Sharespost 100 Fund 20210514 0 41.11 41.11 41.11 41.11 0 41.11
PRLD.US Prelude Therapeutics Incorporated 20210514 0 40.09 42.61 39.73 42.04 176100 42.04 up up correct
PRLVX.US PRLVX 20210514 0 40.78 40.78 40.78 40.78 0 40.78
PROC.US Procaps Group S.A. Ordinary Shares 20210514 0 10.065 10.08 10 10.08 514800 10.08 up up correct
PROF.US Profound Medical Corp 20210514 0 17.01 17.37 16.65 16.87 52300 16.87 down down correct
PROG.US Progenity Inc 20210514 0 2.45 2.56 2.28 2.36 637700 2.36 down down correct
PROV.US Provident Financial Holdings Inc 20210514 0 16.23 17.46 16.23 17.38 15940 16.9589 up up correct
PRPH.US ProPhase Labs Inc 20210514 0 5.6 5.92 5.59 5.75 224676 5.4792 up up correct
PRPL.US Purple Innovation Inc 20210514 0 30.35 31.88 30.1 31.2 952500 31.2 up up correct
PRPO.US Precipio Inc 20210514 0 3.51 4.5 3.5 4 8311600 4 up up correct
PRQR.US ProQR Therapeutics N.V 20210514 0 6.3 6.54 6.25 6.41 735800 6.41 up up correct
PRSR.US Prospector Capital Corp 20210514 0 9.71 9.82 9.7 9.78 195600 9.78 up up correct
PRSRU.US Prospector Capital Corp 20210514 0 9.95 10.08 9.95 10.01 73400 10.01 up down incorrect
PRSRW.US Prospector Capital Corp 20210514 0 0.7499 0.86 0.7 0.75 234052 0.75 up up correct
PRTA.US Prothena Corporation plc 20210514 0 21.63 23.24 21.3 22.98 219500 22.98 up up correct
PRTC.US PureTech Health plc 20210514 0 52.05 52.05 52.05 52.05 0 52.05
PRTG.US Portage Biotech Inc 20210514 0 28 28.8 28 28.8 12400 28.8 up up correct
PRTH.US Priority Technology Holdings Inc 20210514 0 6.45 6.88 6.45 6.61 43800 6.61 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210514 0 7.49 7.65 7.49 7.6 290900 7.6 up up correct
PRTS.US CarParts.com Inc 20210514 0 13.86 15.36 13.8 15.22 1316400 15.22 up up correct
PRVA.US Privia Health Group Inc 20210514 0 29.28 29.95 27.15 29.13 410700 29.13 down up incorrect
PRVB.US Provention Bio Inc 20210514 0 6.8 7.26 6.716 7.13 548300 7.13 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210514 0 9.68 9.8 9.58 9.61 26900 9.61 down up incorrect
PSAGU.US Property Solutions Acquisition Corp. II 20210514 0 10.01 10.01 9.91 9.99 41500 9.99 down down correct
PSAGW.US Property Solutions Acquisition Corp. II 20210514 0 0.8 0.9 0.8 0.89 54253 0.89 up up correct
PSEC.US Prospect Capital Corporation 20210514 0 7.93 8.07 7.85 8.04 2382401 7.5947 up up correct
PSHG.US Performance Shipping Inc 20210514 0 4.29 4.34 4.2 4.25 27500 4.25 down down correct
PSMT.US PriceSmart Inc 20210514 0 88.21 89.98 87.8 89.68 68954 89.3102 up up correct
PSNL.US Personalis Inc 20210514 0 18.47 19.88 18.295 19.74 994900 19.74 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210514 0 18.85 18.85 18.85 18.85 0 18.4476
PSTI.US Pluristem Therapeutics Inc 20210514 0 3.58 3.84 3.51 3.65 284600 3.65 up up correct
PSTV.US Plus Therapeutics Inc 20210514 0 2.1 2.17 2.06 2.17 375100 2.17 up up correct
PSTX.US Poseida Therapeutics Inc 20210514 0 8.52 8.725 8.25 8.4 100451 8.4 down down correct
PT.US Pintec Technology Holdings Limited 20210514 0 0.77 0.8 0.77 0.8 177000 0.8 up down incorrect
PTC.US PTC Inc 20210514 0 127.27 129.88 125.76 129.01 741300 129.01 up up correct
PTCT.US PTC Therapeutics Inc 20210514 0 38.22 38.25 37.122 37.99 695500 37.99 down up incorrect
PTDEX.US PREDEX 20210514 0 25.8 25.8 25.8 25.8 0 25.2866
PTE.US PolarityTE Inc 20210514 0 1.03 1.0799 0.951 0.9767 9103534 0.9767 down up incorrect
PTEN.US Patterson 20210514 0 8.21 8.68 8.1501 8.52 1531867 8.455 up up correct
PTGX.US Protagonist Therapeutics Inc 20210514 0 29.13 30.75 29.13 30.47 239200 30.47 up up correct
PTIC.US PropTech Investment Corporation II 20210514 0 9.8 9.8 9.8 9.8 300 9.8
PTICU.US PropTech Investment Corporation II 20210514 0 10.06 10.06 10.06 10.06 0 10.06
PTICW.US PropTech Investment Corporation II 20210514 0 0.699 0.79 0.69 0.79 3800 0.79 up up correct
PTIX.US Protagenic Therapeutics Inc 20210514 0 2.28 2.34 2.02 2.19 1575368 2.19 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210514 0 0.286 0.2998 0.266 0.2998 87771 0.2998 up up correct
PTMN.US Portman Ridge Finance Corporation 20210514 0 24.2 24.5 24 24.3 43500 22.5848 up up correct
PTNR.US Partner Communications Company Ltd 20210514 0 4.62 4.66 4.56 4.66 871 4.66 up up correct
PTOC.US Pine Technology Acquisition Corp 20210514 0 9.69 9.69 9.69 9.69 0 9.69
PTOCU.US Pine Technology Acquisition Corp 20210514 0 9.985 10 9.98 10 1100 10 up up correct
PTON.US Peloton Interactive Inc 20210514 0 95.6421 97.8 92.9003 96.58 18743757 96.58 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210514 0 2.91 3.32 2.91 2.96 30900 2.96 up up correct
PTRA.US Proterra Inc 20210514 0 13.65 14.08 13.33 13.96 878005 13.96 up up correct
PTRAW.US Proterra Inc 20210514 0 3.8 3.96 3.54 3.793 234500 3.793 down down correct
PTRS.US Partners Bancorp 20210514 0 8.13 8.38 8.13 8.2 24825 8.1268 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210514 0 56.58 57.65 56.45 57.29 3852 28.645 up up correct
PTVE.US Pactiv Evergreen Inc 20210514 0 14.63 14.91 14.32 14.71 495400 14.4012 up up correct
PUBM.US PubMatic Inc 20210514 0 38.4 39.6699 33.25 33.83 1396327 33.83 down down correct
PUCK.US Goal Acquisitions Corp 20210514 0 9.66 9.67 9.65 9.65 10200 9.65 down down correct
PUCKU.US Goal Acquisitions Corp 20210514 0 10.125 10.175 10.11 10.14 82500 10.14 up up correct
PUCKW.US Goal Acquisitions Corp 20210514 0 0.5198 0.5199 0.4752 0.4759 58282 0.4759 down down correct
PULM.US Pulmatrix Inc 20210514 0 0.842 0.922 0.835 0.873 1358600 0.873 up up correct
PUYI.US Puyi Inc 20210514 0 5.52 5.52 5.45 5.476 3300 5.476 down down correct
PVAC.US Penn Virginia Corporation 20210514 0 17.99 18.24 17.44 17.48 364900 17.48 down up incorrect
PVBC.US Provident Bancorp Inc 20210514 0 16.55 16.7674 16.55 16.7 30346 16.6261 up down incorrect
PWDEX.US PREDEX 20210514 0 25.8 25.8 25.8 25.8 0 25.2866
PWFL.US PowerFleet Inc 20210514 0 6.39 6.56 6.33 6.51 135400 6.51 up up correct
PWOD.US Penns Woods Bancorp Inc 20210514 0 24.4 25 24.4 24.98 17012 24.0257 up up correct
PWP.US Perella Weinberg Partners 20210514 0 11.17 11.2 11.025 11.11 83100 10.9909 down up incorrect
PXLW.US Pixelworks Inc 20210514 0 2.95 3.37 2.85 3.15 3363500 3.15 up up correct
PXS.US Pyxis Tankers Inc 20210514 0 0.82 0.84 0.77 0.81 2083500 0.81 down down correct
PXSAP.US Pyxis Tankers Inc 20210514 0 23.1899 23.1899 23.1899 23.1899 0 21.9734
PXSAW.US Pyxis Tankers Inc 20210514 0 0.3585 0.3659 0.346 0.3461 879 0.3461 down down correct
PYPD.US PolyPid Ltd 20210514 0 8.53 9.14 8.53 9.05 20600 9.05 up up correct
PYPL.US PayPal Holdings Inc 20210514 0 244.019 247.12 242.27 246.29 6721400 246.29 up up correct
PYR.US PyroGenesis Canada Inc 20210514 0 4.08 4.33 4.01 4.21 190600 4.21 up up correct
PZZA.US Papa John's International Inc 20210514 0 97.26 97.27 94.95 96.65 419943 96.1258 down down correct
QADA.US QAD Inc 20210514 0 64.5 65 64.405 64.64 31477 64.5863 up up correct
QADB.US QAD Inc 20210514 0 46.2 46.2 46.2 46.2 640 46.1676
QCOM.US QUALCOMM Incorporated 20210514 0 128.63 131.42 127.81 130.15 9391122 128.4036 up down incorrect
QCRH.US QCR Holdings Inc 20210514 0 47.17 47.745 46.78 47.6 24572 47.4337 up up correct
QDEL.US Quidel Corporation 20210514 0 117.89 118.7 114.72 118.21 558800 118.21 up up correct
QFIN.US 360 DigiTech Inc 20210514 0 22.21 24.15 22.21 23.68 1670566 23.3603 up up correct
QH.US Quhuo Limited 20210514 0 5.09 5.11 4.84 4.86 52100 4.86 down down correct
QIWI.US QIWI plc 20210514 0 10.51 10.69 10.485 10.63 199807 9.7205 up up correct
QK.US Q&K International Group Limited 20210514 0 1.49 1.57 1.46 1.5 52600 1.5 up up correct
QLGN.US Qualigen Therapeutics Inc 20210514 0 1.58 1.65 1.53 1.59 913600 1.59 up down incorrect
QLI.US Qilian International Holding Group Limited 20210514 0 4.205 4.27 4.2 4.25 33700 4.25 up down incorrect
QLYS.US Qualys Inc 20210514 0 97.62 100 97.6 99.83 242400 99.83 up up correct
QMCO.US Quantum Corporation 20210514 0 8.58 8.78 8.45 8.72 239700 8.72 up up correct
QNST.US QuinStreet Inc 20210514 0 18.14 18.38 17.87 18.03 182100 18.03 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210514 0 26.87 27.18 26.85 27.06 91304 25.8684 up up correct
QRHC.US Quest Resource Holding Corporation 20210514 0 3.27 3.3 3.16 3.28 94400 3.28 up up correct
QRTEA.US Qurate Retail Inc 20210514 0 13.34 13.41 13.115 13.2 3020811 11.6027 down down correct
QRTEB.US Qurate Retail Inc 20210514 0 13.34 13.34 13.2201 13.28 4603 11.7643 down down correct
QRTEP.US Qurate Retail Inc 20210514 0 105.75 106.14 105.75 105.92 14600 100.1512 up up correct
QRVO.US Qorvo Inc 20210514 0 169.15 172.89 167.28 171.01 1296200 171.01 up up correct
QS.US WT 20210514 0 27.76 27.92 25.08 27.29 11218047 27.29 down down correct
QTNT.US Quotient Limited 20210514 0 3.55 3.75 3.55 3.66 419900 3.66 up up correct
QTRX.US Quanterix Corporation 20210514 0 43.89 46.3 43.61 45.69 407400 45.69 up up correct
QTT.US Qutoutiao Inc 20210514 0 1.84 1.98 1.84 1.94 2073881 19.4 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210514 0 4.1 4.12 3.89 4.01 50200 4.01 down down correct
QUIK.US QuickLogic Corporation 20210514 0 5.54 5.94 5.33 5.72 241500 5.72 up down incorrect
QUMU.US Qumu Corporation 20210514 0 4.77 5.01 4.64 4.91 101100 4.91 up up correct
QURE.US uniQure N.V 20210514 0 31.64 32.64 31.32 32.44 313100 32.44 up up correct
RACB.US Research Alliance Corp. II 20210514 0 10.81 10.81 10.81 10.81 200 10.81
RADA.US RADA Electronic Industries Ltd 20210514 0 11.2 11.51 11.2 11.47 152800 11.47 up up correct
RADI.US Radius Global Infrastructure Inc 20210514 0 13.83 14.105 13.45 13.5 452700 13.5 down down correct
RAIL.US FreightCar America Inc 20210514 0 6.49 6.62 6.12 6.44 1370971 6.44 down down correct
RAIN.US Rain Therapeutics Inc 20210514 0 15.25 15.88 14.62 15.33 185100 15.33 up up correct
RAPT.US RAPT Therapeutics Inc 20210514 0 19.575 21.26 19.305 20.58 149300 20.58 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210514 0 108.19 111.85 106.76 110.88 281300 110.88 up up correct
RAVE.US RAVE Restaurant Group Inc 20210514 0 1.41 1.42 1.29 1.34 709500 1.34 down down correct
RAVN.US Raven Industries Inc 20210514 0 40.48 41.35 40.11 41.21 123628 41.21 up down incorrect
RBB.US RBB Bancorp 20210514 0 21.61 23.1 21.5063 23.08 86678 22.8395 up up correct
RBBN.US Ribbon Communications Inc 20210514 0 6.82 7.04 6.82 6.97 353000 6.97 up up correct
RBCAA.US Republic Bancorp Inc 20210514 0 45.26 45.79 44.91 45.77 20578 44.9361 up up correct
RBCN.US Rubicon Technology Inc 20210514 0 10.39 10.39 10.26 10.26 2800 10.26 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210514 0 10.26 10.26 10.26 10.26 0 10.26
RBNC.US Reliant Bancorp Inc 20210514 0 29.95 29.96 29.56 29.9 17847 29.6666 down up incorrect
RCAT.US Red Cat Holdings Inc 20210514 0 3.22 3.23 3 3.14 109009 3.14 down down correct
RCEL.US AVITA Medical Inc 20210514 0 20.18 20.73 20.1 20.56 190400 20.56 up up correct
RCHG.US Recharge Acquisition Corp 20210514 0 9.797 9.88 9.796 9.85 145300 9.85 up up correct
RCHGU.US Recharge Acquisition Corp 20210514 0 10.17 10.17 10.095 10.145 6000 10.145 down down correct
RCHGW.US Recharge Acquisition Corp 20210514 0 0.5851 0.7399 0.5651 0.7399 17158 0.7399 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210514 0 10.99 10.99 10.99 10.99 0 10.4661
RCICX.US Resource Credit Income Fund Class C 20210514 0 11.11 11.11 11.11 11.11 0 10.6427
RCII.US Rent 20210514 0 55.65 57.79 55.275 57.61 349462 56.6 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210514 0 11.02 11.02 11.02 11.02 0 10.4958
RCILX.US RCILX 20210514 0 10.99 10.99 10.99 10.99 0 10.4945
RCIWX.US Resource Credit Income Fund Class W Shar 20210514 0 10.99 10.99 10.99 10.99 0 10.4945
RCKT.US Rocket Pharmaceuticals Inc 20210514 0 41 42.19 39.95 40.91 518700 40.91 down down correct
RCKY.US Rocky Brands Inc 20210514 0 55.91 56.74 55.57 55.79 64355 55.241 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210514 0 9.74 9.85 9.74 9.85 1800 9.85 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20210514 0 9.94 9.94 9.9 9.92 7500 9.92 down down correct
RCLFW.US Rosecliff Acquisition Corp I 20210514 0 0.638 0.638 0.638 0.638 56 0.638
RCM.US R1 RCM Inc 20210514 0 24.21 24.94 23.83 24.82 1002100 24.82 up up correct
RCMT.US RCM Technologies Inc 20210514 0 3.68 4.04 3.46 3.49 498100 3.49 down down correct
RCON.US Recon Technology Ltd 20210514 0 8.8 9.7 8.65 9.6 442700 9.6 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210514 0 4.25 4.4 3.85 3.85 87870 9.625 down up incorrect
RDBX.US Redbox Entertainment Inc 20210514 0 9.855 9.87 9.855 9.87 23700 9.87 up up correct
RDCM.US RADCOM Ltd 20210514 0 9.32 9.5 9.32 9.37 7400 9.37 up up correct
RDFN.US Redfin Corporation 20210514 0 49.1 51.59 47.8 51.14 1634500 51.14 up up correct
RDHL.US RedHill Biopharma Ltd 20210514 0 6.01 6.33 5.96 6.22 141300 6.22 up up correct
RDI.US Reading International Inc 20210514 0 5.91 6 5.87 5.93 8600 5.93 up up correct
RDIB.US Reading International Inc 20210514 0 19.32 21.77 19.27 19.6 2609 19.6 up up correct
RDNT.US RadNet Inc 20210514 0 23.59 23.87 22.94 23.52 182900 23.52 down up incorrect
RDUS.US Radius Health Inc 20210514 0 20.14 21 20 20.95 273900 20.95 up up correct
RDVT.US Red Violet Inc 20210514 0 19.13 20.2 19 20.09 31900 20.09 up up correct
RDWR.US Radware Ltd 20210514 0 27.84 28.25 27.68 28.07 233300 28.07 up up correct
REAL.US The RealReal Inc 20210514 0 14.02 14.62 13.6 14.46 4004600 14.46 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210514 0 1.65 1.65 1.52 1.61 39626 1.61 down down correct
REDU.US RISE Education Cayman Ltd 20210514 0 3.26 3.27 3.13 3.22 11600 3.22 down down correct
REE.US REE Automotive Ltd. 20210514 0 9.9 9.92 9.85 9.88 253400 9.88 down down correct
REEAW.US REE Automotive Equity Warrant 20210514 0 1.2 1.28 1.2 1.24 27000 1.24 up down incorrect
REED.US Reed's Inc 20210514 0 0.91 0.95 0.89 0.92 927600 0.92 up up correct
REFR.US Research Frontiers Incorporated 20210514 0 2.43 2.54 2.35 2.43 131000 2.43
REG.US Regency Centers Corporation 20210514 0 63.36 64.01 63.18 63.77 731745 62.116 up up correct
REGI.US Renewable Energy Group Inc 20210514 0 58.7 63.21 58.46 63.17 946900 63.17 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210514 0 520 521.13 512.25 516.62 785600 516.62 down down correct
REKR.US Rekor Systems Inc 20210514 0 9.31 9.79 8.81 9.66 1752400 9.66 up down incorrect
RELI.US Reliance Global Group Inc 20210514 0 3.32 3.6 3.12 3.55 1378322 3.55 up up correct
RELIW.US Reliance Global Group Inc 20210514 0 0.6 0.6 0.6 0.6 2400 0.6
RELL.US Richardson Electronics Ltd 20210514 0 7.5399 7.7 7.13 7.3 261112 7.2062 down down correct
REPH.US Recro Pharma Inc 20210514 0 2.33 2.65 2.295 2.62 732900 2.62 up down incorrect
REPL.US Replimune Group Inc 20210514 0 35.21 36.35 34.05 35.05 281500 35.05 down up incorrect
RESN.US Resonant Inc 20210514 0 2.503 2.84 2.503 2.72 1731500 2.72 up down incorrect
RETA.US Reata Pharmaceuticals Inc 20210514 0 78.32 79.6 76.34 78.35 366600 78.35 up up correct
RETO.US ReTo Eco 20210514 0 1 1.13 1 1.05 108900 1.05 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210514 0 9.93 9.95 9.76 9.93 4800 9.93
REVHU.US Revolution Healthcare Acquisition Corp 20210514 0 10.15 10.238 10.06 10.1 83800 10.1 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210514 0 1.2 1.2099 1.2 1.2 45871 1.2
REYN.US Reynolds Consumer Products Inc 20210514 0 31.38 31.88 31.28 31.79 647500 31.2999 up up correct
RFIL.US RF Industries Ltd 20210514 0 6.27 6.64 6.21 6.52 40000 6.52 up up correct
RGCO.US RGC Resources Inc 20210514 0 22.184 22.4999 22.184 22.32 14770 21.9743 up up correct
RGEN.US Repligen Corporation 20210514 0 168.98 174.78 168.47 171.96 377800 171.96 up up correct
RGLD.US Royal Gold Inc 20210514 0 123.5 123.86 122.14 123.16 328476 122.4558 down down correct
RGLS.US Regulus Therapeutics Inc 20210514 0 0.8421 0.92 0.836 0.88 1387750 0.88 up up correct
RGNX.US REGENXBIO Inc 20210514 0 35.81 36.77 35.15 36.14 339000 36.14 up up correct
RGP.US Resources Connection Inc 20210514 0 14.48 14.61 14.37 14.61 119500 14.3729 up up correct
RIBT.US RiceBran Technologies 20210514 0 0.9 0.94 0.882 0.91 381914 0.91 up up correct
RICK.US RCI Hospitality Holdings Inc 20210514 0 71.24 78.57 70.79 77.58 129804 77.4423 up up correct
RIDE.US Lordstown Motors Corp 20210514 0 7.07 7.4 6.86 7.33 7412300 7.33 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210514 0 3.63 3.73 3.45 3.71 2183000 3.71 up up correct
RILY.US B. Riley Financial Inc 20210514 0 73.8 74.36 71.91 72.61 386875 71.1939 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210514 0 25.1 25.1 25.065 25.1 47000 24.4287
RILYM.US RILYM 20210514 0 25.64 25.779 25.61 25.755 8900 24.9688 up up correct
RILYN.US B. Riley Financial Inc 20210514 0 26.1 26.178 25.99 26.1 5500 25.3037
RILYP.US B. Riley Financial Inc 20210514 0 26.88 26.97 26.88 26.9 1600 26.0524 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210514 0 25.42 25.7 25.42 25.43 27800 24.7036 up up correct
RIOT.US Riot Blockchain Inc 20210514 0 24.05 26.8 23.63 26.02 22406000 26.02 up up correct
RIVE.US Riverview Financial Corporation 20210514 0 10.43 10.43 10.03 10.2 1700 10.2 down down correct
RKDA.US Arcadia Biosciences Inc 20210514 0 2.41 2.5 2.36 2.48 569400 2.48 up up correct
RLAY.US Relay Therapeutics Inc 20210514 0 27.74 29.21 26.96 29.19 607500 29.19 up up correct
RLMD.US Relmada Therapeutics Inc 20210514 0 33.88 34.86 33.74 33.83 57025 33.83 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210514 0 13.76 13.93 13.76 13.89 33900 13.7008 up up correct
RMBL.US RumbleON Inc 20210514 0 31.93 36 31.93 35.62 57700 35.62 up up correct
RMBS.US Rambus Inc 20210514 0 18.33 18.72 18.08 18.67 480600 18.67 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210514 0 6.1 6.37 6.01 6.17 20500 6.17 up up correct
RMGC.US RMG Acquisition Corp. III 20210514 0 9.76 9.76 9.75 9.75 600 9.75 down down correct
RMGCU.US RMG Acquisition Corp. III 20210514 0 9.98 10 9.98 9.99 27100 9.99 up up correct
RMGCW.US RMG Acquisition Corp. III 20210514 0 0.9 0.9 0.9 0.9 603 0.9
RMNI.US Rimini Street Inc 20210514 0 5.95 6.25 5.865 6.2 354000 6.2 up up correct
RMR.US The RMR Group Inc 20210514 0 39.28 39.76 38.75 39.39 26486 33.0448 up up correct
RMRM.US RMR Mortgage Trust 20210514 0 11.78 11.82 11.75 11.76 16200 11.4489 down down correct
RMTI.US Rockwell Medical Inc 20210514 0 0.91 0.94 0.89 0.92 579600 0.92 up up correct
RNA.US Avidity Biosciences Inc 20210514 0 19.66 20.75 19.66 20.42 194626 20.42 up up correct
RNDB.US Randolph Bancorp Inc 20210514 0 20.57 20.8899 20.4834 20.66 2109 20.5413 up up correct
RNLX.US Renalytix Plc 20210514 0 28.83 31.2 28.11 30.71 58100 30.71 up up correct
RNST.US Renasant Corporation 20210514 0 44.59 45.24 43.89 45.13 147448 44.3261 up up correct
RNW.US Renew Energy Global PLC 20210514 0 9.88 9.91 9.86 9.86 153000 9.86 down up incorrect
RNWK.US RealNetworks Inc 20210514 0 2.27 2.49 2.25 2.37 1396200 2.37 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210514 0 1.3 1.35 1.29 1.29 27100 1.29 down down correct
ROAD.US Construction Partners Inc 20210514 0 30.74 31.23 30.4 31.12 126300 31.12 up down incorrect
ROCC.US Ranger Oil Corporation 20210514 0 10.07 10.15 10.06 10.06 33400 10.06 down down correct
ROCK.US Gibraltar Industries Inc 20210514 0 78.23 79.76 77.43 79.65 103200 79.65 up up correct
ROCR.US Roth CH Acquisition III Co 20210514 0 9.79 9.79 9.79 9.79 600 9.79
ROCRU.US Roth CH Acquisition III Co 20210514 0 9.95 9.95 9.95 9.95 0 9.95
ROCRW.US Roth CH Acquisition III Co 20210514 0 0.87 0.9 0.87 0.893 18209 0.893 up up correct
ROIC.US Retail Opportunity Investments Corp 20210514 0 17.52 17.63 17.4 17.57 805962 17.1927 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210514 0 9.87 9.9 9.86 9.86 13900 9.86 down down correct
ROKU.US Roku Inc 20210514 0 314.1 317.842 305.5 315.95 3581400 315.95 up up correct
ROLL.US RBC Bearings Incorporated 20210514 0 196.78 197.5 194.4 196.87 61400 196.87 up up correct
ROOT.US Root Inc 20210514 0 9 9.57 8.71 9.34 3030126 9.34 up up correct
ROST.US Ross Stores Inc 20210514 0 126.66 131.23 126.3 130.5 1493595 129.5355 up up correct
ROVR.US Rover Group Inc 20210514 0 9.88 9.93 9.85 9.88 43180 9.88
RPAY.US Repay Holdings Corporation 20210514 0 22.52 23.24 22.26 23.12 797000 23.12 up up correct
RPD.US Rapid7 Inc 20210514 0 78.36 81.32 78.23 81.02 491200 81.02 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20210514 0 8.5 8.938 7.63 7.78 146900 7.78 down down correct
RPRX.US Royalty Pharma plc 20210514 0 40.4 41.065 40.25 40.73 948513 40.2236 up up correct
RPTX.US Repare Therapeutics Inc 20210514 0 31.04 32.78 30.1 32.38 67900 32.38 up up correct
RRBI.US Red River Bancshares Inc 20210514 0 55.02 55.36 54.98 55.35 6000 55.1272 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210514 0 32.68 33.9 32.63 33.69 166200 33.69 up up correct
RRR.US Red Rock Resorts Inc 20210514 0 38.78 41.54 38.6589 41.26 996630 38.8191 up up correct
RSSS.US Research Solutions Inc 20210514 0 2.21 2.31 2.21 2.3 183200 2.3 up up correct
RSVR.US Reservoir Media Inc 20210514 0 10.07 10.15 10.06 10.06 33400 10.06 down down correct
RSVRW.US Reservoir Media Management Inc 20210514 0 1.46 1.53 1.4 1.53 22600 1.53 up up correct
RTLR.US Rattler Midstream LP 20210514 0 10.94 11.06 10.65 10.73 436400 10.2617 down down correct
RTPY.US Reinvent Technology Partners Y 20210514 0 9.9 9.933 9.87 9.89 22900 9.89 down up incorrect
RTPYU.US Reinvent Technology Partners Y 20210514 0 10.04 10.06 10.02 10.03 38600 10.03 down down correct
RTPYW.US Reinvent Technology Partners Y 20210514 0 1.28 1.28 1.24 1.25 54245 1.25 down down correct
RUBY.US Rubius Therapeutics Inc 20210514 0 23.54 25.73 23.54 25.55 459719 25.55 up up correct
RUN.US Sunrun Inc 20210514 0 40.58 42.1 40.22 41.42 5388700 41.42 up up correct
RUSHA.US Rush Enterprises Inc 20210514 0 49.96 51.42 49.9 51.38 228768 50.9829 up up correct
RUSHB.US Rush Enterprises Inc 20210514 0 44.43 46 44.43 46 7788 45.6343 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210514 0 24.35 25.13 24.32 25.07 324500 25.07 up up correct
RVMD.US Revolution Medicines Inc 20210514 0 31.2 32.34 30.79 31.99 362200 31.99 up up correct
RVNC.US Revance Therapeutics Inc 20210514 0 27.86 29.13 27.86 29.06 391700 29.06 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210514 0 4.69 5 4.69 4.83 75000 4.83 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210514 0 0.36 0.4 0.35 0.397 15071 0.397 up up correct
RVSB.US Riverview Bancorp Inc 20210514 0 7.11 7.12 7.04 7.08 43807 6.9765 down down correct
RWLK.US ReWalk Robotics Ltd 20210514 0 1.68 1.72 1.66 1.69 373400 1.69 up up correct
RXDX.US Prometheus Biosciences Inc 20210514 0 16.76 17.69 16.65 16.82 30963 16.82 up up correct
RXRA.US RXR Acquisition Corp 20210514 0 9.845 9.845 9.71 9.75 26500 9.75 down down correct
RXRAU.US RXR Acquisition Corp 20210514 0 9.98 10 9.97 10 27700 10 up up correct
RXRAW.US RXR Acquisition Corp 20210514 0 0.73 0.8 0.7299 0.79 24444 0.79 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210514 0 21.29 22.35 20.02 21.18 599600 21.18 down up incorrect
RXT.US Rackspace Technology Inc 20210514 0 18.37 19.69 18.36 19.46 1164563 19.46 up up correct
RYAAY.US Ryanair Holdings plc 20210514 0 115.18 118.15 114.69 115.91 320100 115.91 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210514 0 21.2 22.905 20.59 22.55 362800 22.55 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20210514 0 28.08 28.35 27.87 28.29 29055 27.2333 up up correct
RZLT.US Rezolute Inc 20210514 0 6.9 7.4643 6.6 6.98 18825 6.98 up up correct
SABR.US Sabre Corporation 20210514 0 12.62 13.33 12.57 13.3 7611600 13.3 up up correct
SABRP.US Sabre Corporation 20210514 0 162.54 168.29 162.54 168.29 9100 164.2817 up up correct
SABS.US SAB Biotherapeutics Inc 20210514 0 9.95 9.95 9.84 9.84 2600 9.84 down up incorrect
SAFM.US Sanderson Farms Inc 20210514 0 175.1 176.3 172.665 173.43 128227 172.6147 down down correct
SAFT.US Safety Insurance Group Inc 20210514 0 87.21 87.98 86.02 86.7 33109 83.8737 down down correct
SAGE.US Sage Therapeutics Inc 20210514 0 70.37 71.56 69.8 70.86 799700 70.86 up up correct
SAIA.US Saia Inc 20210514 0 237.85 245.16 236.32 244.01 153800 244.01 up up correct
SAL.US Salisbury Bancorp Inc 20210514 0 45.69 46.1 44.7514 45.68 10837 45.1475 down up incorrect
SALM.US Salem Media Group Inc 20210514 0 1.76 1.89 1.75 1.85 138400 1.85 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210514 0 13.68 14.5 13.68 14.16 30247 13.7294 up up correct
SANA.US Sana Biotechnology Inc 20210514 0 19.7 20.26 19.155 20 481258 20 up up correct
SANM.US Sanmina Corporation 20210514 0 41.84 42.42 41.33 42.35 397900 42.35 up up correct
SANW.US S&W Seed Company 20210514 0 3.5 3.61 3.33 3.55 157000 3.55 up up correct
SASR.US Sandy Spring Bancorp Inc 20210514 0 47.77 47.99 46.97 47.66 155856 47.013 down down correct
SATS.US EchoStar Corporation 20210514 0 26.56 26.9671 26.51 26.66 657334 26.66 up up correct
SAVA.US Cassava Sciences Inc 20210514 0 38.01 41.19 37.49 40.92 1014300 40.92 up up correct
SBAC.US SBA Communications Corporation 20210514 0 285.14 290.74 283.54 288.62 461227 287.0915 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210514 0 38 38.41 37.53 38.26 150285 37.8136 up down incorrect
SBEA.US SilverBox Engaged Merger Corp I 20210514 0 9.8 9.8 9.71 9.8 2500 9.8
SBEAU.US SilverBox Engaged Merger Corp I 20210514 0 9.98 10 9.98 10 3400 10 up down incorrect
SBET.US Sharplink Gaming Ltd 20210514 0 2.28 2.5 2.26 2.48 65200 2.48 up up correct
SBFG.US SB Financial Group Inc 20210514 0 18.24 18.68 18.24 18.55 16251 18.3277 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210514 0 33.22 33.76 33.015 33.45 600814 32.7521 up down incorrect
SBLK.US Star Bulk Carriers Corp 20210514 0 21.25 21.67 20.765 21.29 1455825 18.5421 up up correct
SBNY.US Signature Bank 20210514 0 241.83 248 238.2374 246.71 489176 245.6466 up up correct
SBNYP.US Signature Bank 20210514 0 25.82 25.87 25.62 25.84 46700 24.9177 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20210514 0 16.88 17.16 16.88 17.1 1480021 16.4561 up down incorrect
SBSI.US Southside Bancshares Inc 20210514 0 43.13 43.26 42.61 43.21 80505 42.1197 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210514 0 4.6 4.644 4.48 4.53 50000 4.53 down down correct
SBTX.US Silverback Therapeutics Inc 20210514 0 24.85 28.09 24.78 26.52 183700 26.52 up down incorrect
SBUX.US Starbucks Corporation 20210514 0 111.01 111.59 110.25 111.2 6836260 110.2945 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20210514 0 9.78 9.78 9.78 9.78 0 9.78
SCAQU.US Stratim Cloud Acquisition Corp 20210514 0 9.99 9.99 9.99 9.99 250000 9.99
SCAQW.US Stratim Cloud Acquisition Corp 20210514 0 0.6801 0.74 0.6801 0.6965 3700 0.6965 up down incorrect
SCHL.US Scholastic Corporation 20210514 0 32.47 33.65 31.74 33.35 207767 33.0616 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20210514 0 54.4 54.85 52.81 54.51 391440 54.1107 up up correct
SCKT.US Socket Mobile Inc 20210514 0 5.07 5.3 5.02 5.02 60800 5.02 down down correct
SCLE.US Broadscale Acquisition Corp 20210514 0 9.745 9.745 9.745 9.745 50100 9.745
SCLEU.US Broadscale Acquisition Corp 20210514 0 9.96 10 9.96 10 22000 10 up up correct
SCLEW.US Broadscale Acquisition Corp 20210514 0 0.75 0.8005 0.75 0.8001 30429 0.8001 up up correct
SCOA.US Scion Tech Growth I 20210514 0 9.77 9.79 9.75 9.75 14800 9.75 down down correct
SCOAU.US Scion Tech Growth I 20210514 0 10.02 10.02 10 10 73000 10 down down correct
SCOAW.US Scion Tech Growth I 20210514 0 0.75 0.82 0.712 0.8 35900 0.8 up up correct
SCOB.US ScION Tech Growth II 20210514 0 9.75 9.95 9.75 9.75 3400 9.75
SCOBU.US ScION Tech Growth II 20210514 0 9.98 9.99 9.98 9.98 1200 9.98
SCOBW.US ScION Tech Growth II 20210514 0 0.65 0.65 0.65 0.65 244 0.65
SCOR.US comScore Inc 20210514 0 3.55 3.64 3.53 3.6 371000 3.6 up up correct
SCPH.US scPharmaceuticals Inc 20210514 0 5.48 5.8 5.48 5.75 41100 5.75 up up correct
SCPL.US SciPlay Corporation 20210514 0 15.96 16.21 15.51 16.17 360900 16.17 up up correct
SCPS.US Scopus BioPharma Inc 20210514 0 5.16 5.94 5.15 5.94 64200 5.94 up up correct
SCR.US Score Media and Gaming Inc 20210514 0 13.26 14.2816 13.25 14.14 425256 14.14 up up correct
SCSC.US ScanSource Inc 20210514 0 30.29 30.95 30.04 30.82 64800 30.82 up down incorrect
SCVL.US Shoe Carnival Inc 20210514 0 61.19 63.96 60.0567 63.84 119698 31.7894 up up correct
SCVX.US UN 20210514 0 9.96 9.98 9.91 9.97 36369 9.97 up down incorrect
SCWX.US SecureWorks Corp 20210514 0 13.29 13.635 13.28 13.47 55600 13.47 up up correct
SCYX.US SCYNEXIS Inc 20210514 0 6.84 7.15 6.81 7.11 210900 7.11 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210514 0 9.73 9.73 9.7 9.7 1000 9.7 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210514 0 10.03 10.03 10.03 10.03 200 10.03
SDACW.US Sustainable Development Acquisition I Corp 20210514 0 0.6 0.6249 0.5956 0.5956 12324 0.5956 down down correct
SDC.US SmileDirectClub Inc 20210514 0 7.69 7.935 7.61 7.78 7246900 7.78 up down incorrect
SDGR.US Schrödinger Inc 20210514 0 59.79 61.5 57.82 61.24 666500 61.24 up up correct
SDH.US Global Internet of People Inc 20210514 0 2.84 2.9 2.813 2.9 10800 2.9 up up correct
SEAC.US SeaChange International Inc 20210514 0 1.03 1.14 1 1.09 2230400 1.09 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210514 0 10.04 10.15 10.0041 10.14 291419 10.14 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210514 0 1.57 1.655 1.57 1.63 52295 1.5256 up up correct
SECO.US Secoo Holding Limited 20210514 0 2.49 2.49 2.45 2.49 89400 2.49
SEDG.US SolarEdge Technologies Inc 20210514 0 208.867 220.539 207 218.87 756500 218.87 up down incorrect
SEED.US Origin Agritech Limited 20210514 0 11.39 12.06 11.2 11.95 141000 11.95 up up correct
SEEL.US Seelos Therapeutics Inc 20210514 0 4.75 5.24 4.65 5.19 3225900 5.19 up up correct
SEER.US Seer Inc 20210514 0 29.14 30.62 28.1804 29.61 698676 29.61 up up correct
SEIC.US SEI Investments Company 20210514 0 62.51 63.68 61.89 63.34 426588 62.5473 up up correct
SELB.US Selecta Biosciences Inc 20210514 0 2.92 2.98 2.85 2.98 824900 2.98 up down incorrect
SELF.US Global Self Storage Inc 20210514 0 5.1 5.55 5.08 5.3499 97234 5.1698 up up correct
SENEA.US Seneca Foods Corporation 20210514 0 48.63 49.84 47.98 48.47 23400 48.47 down down correct
SENEB.US Seneca Foods Corporation 20210514 0 48.44 48.44 48.44 48.44 0 48.44
SESN.US Sesen Bio Inc 20210514 0 2.3 2.4 2.29 2.34 3612700 2.34 up up correct
SFBC.US Sound Financial Bancorp Inc 20210514 0 40.3 40.3 40.3 40.3 72 39.9819
SFBS.US ServisFirst Bancshares Inc 20210514 0 67.34 67.86 66.78 67.83 195007 67.461 up up correct
SFET.US Safe 20210514 0 1.23 1.29 1.21 1.26 190900 1.26 up down incorrect
SFIX.US Stitch Fix Inc 20210514 0 41.72 43.9 41.25 43.06 1572700 43.06 up up correct
SFM.US Sprouts Farmers Market Inc 20210514 0 26.12 26.6361 26 26.37 1450999 26.37 up up correct
SFNC.US Simmons First National Corporation 20210514 0 30.91 31.03 30.45 30.99 273214 30.426 up up correct
SFST.US Southern First Bancshares Inc 20210514 0 52.72 53.72 52.21 53.3 11300 53.3 up up correct
SFT.US Shift Technologies Inc 20210514 0 7.31 7.68 7.24 7.655 1857121 7.655 up up correct
SGA.US Saga Communications Inc 20210514 0 23.17 24.57 22.49 23.48 51278 22.5276 up down incorrect
SGBX.US SG Blocks Inc 20210514 0 3.02 3.18 3 3.07 383800 3.07 up down incorrect
SGC.US Superior Group of Companies Inc 20210514 0 25.89 26.15 25.86 26.13 29548 25.7554 up down incorrect
SGEN.US Seagen Inc 20210514 0 145.21 148.86 142.4 147.5 732200 147.5 up up correct
SGH.US SMART Global Holdings Inc 20210514 0 43.1 44.37 42.465 44.12 161700 44.12 up down incorrect
SGLB.US Sigma Labs Inc 20210514 0 3.19 3.28 3.133 3.26 138211 3.26 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210514 0 0.1947 0.2034 0.1753 0.2028 13875 0.2028 up up correct
SGMA.US SigmaTron International Inc 20210514 0 4.84 4.84 4.73 4.76 12600 4.76 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210514 0 4.793 4.91 4.75 4.813 14700 4.813 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20210514 0 10.51 10.94 10.38 10.85 850300 10.85 up up correct
SGMS.US Scientific Games Corporation 20210514 0 56.9 59.05 56.89 58.44 838900 58.44 up up correct
SGOC.US SGOCO Group Ltd 20210514 0 1.58 1.62 1.55 1.62 13900 1.62 up up correct
SGRP.US SPAR Group Inc 20210514 0 1.71 1.76 1.7 1.76 87900 1.76 up up correct
SGRY.US Surgery Partners Inc 20210514 0 51.78 52.88 51.1 52.13 221400 52.13 up up correct
SGTX.US Sigilon Therapeutics Inc 20210514 0 13.32 14.15 12.91 13.16 16300 13.16 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210514 0 9.72 9.72 9.72 9.72 300 9.72
SHACU.US SCP & CO Healthcare Acquisition Company 20210514 0 10.007 10.007 10.007 10.007 300 10.007
SHACW.US SCP & CO Healthcare Acquisition Company 20210514 0 0.56 0.7032 0.56 0.6 24697 0.6 up up correct
SHBI.US Shore Bancshares Inc 20210514 0 16.75 17.16 16.72 17.08 34707 16.8635 up down incorrect
SHC.US Sotera Health Company 20210514 0 21.92 23.12 21.77 22.5 2072000 22.5 up down incorrect
SHCR.US Sharecare Inc 20210514 0 9.99 9.99 9.9 9.94 73564 9.94 down down correct
SHEN.US Shenandoah Telecommunications Company 20210514 0 50.52 50.97 49.8875 50.96 152549 31.9875 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210514 0 0.95 1 0.95 0.98 5318500 0.98 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210514 0 0.06 0.0651 0.06 0.064 71840 0.064 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210514 0 0.0944 0.0951 0.0851 0.0851 22169 0.0851 down down correct
SHLS.US Shoals Technologies Group Inc 20210514 0 23.88 23.98 22.62 23.08 1799600 23.08 down down correct
SHOO.US Steven Madden Ltd 20210514 0 40.24 41.18 39.905 41.04 375988 40.614 up down incorrect
SHPW.US WT 20210514 0 0.96 1 0.9293 0.95 94158 0.95 down down correct
SHYF.US The Shyft Group Inc 20210514 0 38.02 39.34 37.7697 38.92 147658 38.8535 up up correct
SIBN.US SI 20210514 0 30.73 32.53 30.19 31.96 176700 31.96 up up correct
SIEB.US Siebert Financial Corp 20210514 0 3.77 3.8725 3.71 3.8 57638 3.8 up up correct
SIEN.US Sientra Inc 20210514 0 6.41 7.08 6.38 6.815 1243400 6.815 up up correct
SIFY.US Sify Technologies Limited 20210514 0 2.97 3.1 2.9 3.08 375700 3.08 up up correct
SIGA.US SIGA Technologies Inc 20210514 0 6.84 7.04 6.76 7.03 168800 7.03 up up correct
SIGI.US Selective Insurance Group Inc 20210514 0 76.35 76.75 76.13 76.6 144706 76.1048 up up correct
SIGIP.US Selective Insurance Group Inc 20210514 0 25.17 25.17 24.98 25.05 2300 24.2093 down down correct
SILC.US Silicom Ltd 20210514 0 39.65 41.25 39.59 40.49 67200 40.49 up up correct
SILK.US Silk Road Medical Inc 20210514 0 48.04 49.17 46.98 47.95 276100 47.95 down down correct
SIMO.US Silicon Motion Technology Corporation 20210514 0 64.67 66.29 63.91 65.45 342947 64.6916 up up correct
SINO.US Sino 20210514 0 3.38 3.56 3.36 3.47 302500 3.47 up down incorrect
SINT.US Sintx Technologies Inc 20210514 0 1.33 1.4 1.32 1.37 408700 1.37 up up correct
SIOX.US Sio Gene Therapies Inc 20210514 0 2.09 2.17 2.05 2.14 904100 2.14 up up correct
SIRI.US Sirius XM Holdings Inc 20210514 0 5.86 5.94 5.83 5.91 15275881 5.8766 up up correct
SISI.US Shineco Inc 20210514 0 15.32 19.3965 15 18.58 484055 18.58 up up correct
SITM.US SiTime Corporation 20210514 0 81.23 85.7 80.01 84.34 106500 84.34 up down incorrect
SIVB.US SVB Financial Group 20210514 0 561.08 580.06 555.92 578.42 315820 578.42 up up correct
SIVBP.US SVB Financial Group 20210514 0 26.46 26.49 26.26 26.37 11700 25.7316 down down correct
SJ.US Scienjoy Holding Corporation 20210514 0 6.96 7.4101 6.93 7.12 50152 7.12 up up correct
SKIN.US The Beauty Health Company 20210514 0 12.15 13.66 12.15 13.51 1398000 13.51 up up correct
SKINW.US The Beauty Health Company 20210514 0 3.47 4.14 3.24 4 304900 4 up up correct
SKYT.US SkyWater Technology Inc 20210514 0 19.71 20.06 19.3 19.67 110961 19.67 down down correct
SKYW.US SkyWest Inc 20210514 0 48.53 49.77 47.85 49.6 258300 49.6 up up correct
SLAB.US Silicon Laboratories Inc 20210514 0 124.77 126.69 122.83 125.28 494400 125.28 up up correct
SLAMU.US Slam Corp 20210514 0 10.08 10.08 9.99 10 9900 10 down down correct
SLAMW.US Slam Corp 20210514 0 0.9999 0.9999 0.8012 0.8102 5927 0.8102 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210514 0 9.66 9.7 9.65 9.68 60200 9.68 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210514 0 9.96 10 9.94 9.99 44000 9.99 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210514 0 0.5016 0.5301 0.5016 0.53 41601 0.53 up up correct
SLDB.US Solid Biosciences Inc 20210514 0 4.33 4.4 3.37 3.49 4505600 3.49 down down correct
SLGC.US Somalogic Inc 20210514 0 10.791 12.15 10.75 11.61 14500 11.61 up up correct
SLGG.US Super League Gaming Inc 20210514 0 4.13 4.45 4.05 4.39 548300 4.39 up up correct
SLGL.US Sol 20210514 0 11.44 11.45 9.55 9.8 68200 9.8 down down correct
SLGN.US Silgan Holdings Inc 20210514 0 43.93 44.145 43.24 43.27 301609 42.8441 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210514 0 1.288 1.34 1.27 1.32 239207 6.6 up up correct
SLM.US SLM Corporation 20210514 0 19.862 19.925 19.62 19.82 3921468 19.6369 down up incorrect
SLMBP.US SLM Corporation 20210514 0 59 60.25 59 60 7255 58.6121 up down incorrect
SLN.US Silence Therapeutics plc 20210514 0 25.39 25.39 25.39 25.39 0 25.39
SLNG.US Stabilis Solutions Inc 20210514 0 7.89 7.9 7.74 7.83 9800 7.83 down up incorrect
SLNH.US Soluna Holdings Inc 20210514 0 7.04 7.99 7.01 7.89 154000 7.89 up up correct
SLNO.US Soleno Therapeutics Inc 20210514 0 0.966 0.994 0.931 0.971 1129200 0.971 up down incorrect
SLP.US Simulations Plus Inc 20210514 0 50.44 52.3 49.36 51.96 193300 51.8949 up down incorrect
SLRC.US SLR Investment Corp 20210514 0 18.3 18.3475 18.12 18.24 118363 17.0982 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210514 0 1.22 1.4 1.19 1.33 1415400 1.33 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210514 0 8.13 8.5 7.89 8.15 305400 8.15 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210514 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210514 0 44.07 45.23 44.05 44.78 17286 44.4381 up up correct
SMBK.US SmartFinancial Inc 20210514 0 23.39 23.66 23.35 23.66 44981 23.5482 up up correct
SMCI.US Super Micro Computer Inc 20210514 0 34.82 36.64 34.8 36.26 222600 36.26 up down incorrect
SMED.US Sharps Compliance Corp 20210514 0 16.11 16.68 15.8 16.35 257800 16.35 up down incorrect
SMFR.US Sema4 Holdings Corp 20210514 0 11.17 11.5 11.03 11.13 429300 11.13 down down correct
SMFRW.US Sema4 Holdings Corp 20210514 0 3.16 3.45 3.16 3.25 17775 3.25 up up correct
SMID.US Smith 20210514 0 14.23 14.5 14.18 14.34 24700 14.34 up up correct
SMIT.US Schmitt Industries Inc 20210514 0 5.79 5.92 5.77 5.86 10300 5.86 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210514 0 106 108.96 102.6 102.6 8100 102.6 down down correct
SMMF.US Summit Financial Group Inc 20210514 0 24.56 24.76 24.04 24.76 14766 24.2311 up up correct
SMMT.US Summit Therapeutics Inc 20210514 0 5.56 5.6 5.35 5.41 151000 5.41 down down correct
SMPL.US The Simply Good Foods Company 20210514 0 33.36 33.86 32.74 33.41 764200 33.41 up up correct
SMSI.US Smith Micro Software Inc 20210514 0 4.93 5.14 4.9 5.07 426500 5.07 up down incorrect
SMTC.US Semtech Corporation 20210514 0 61.06 61.77 59.91 61.17 652300 61.17 up up correct
SMTI.US Sanara MedTech Inc 20210514 0 23.33 23.94 22.6 23.31 63019 23.31 down down correct
SNAX.US Stryve Foods Inc 20210514 0 10.16 10.18 10.16 10.165 27273 10.165 up down incorrect
SNBR.US Sleep Number Corporation 20210514 0 109.28 111.91 108.61 111.27 375600 111.27 up up correct
SNCE.US Science 37 Holdings Inc 20210514 0 10.27 10.33 10.158 10.16 18900 10.16 down down correct
SNCR.US Synchronoss Technologies Inc 20210514 0 2.83 3.05 2.81 3.01 346100 3.01 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210514 0 38.14 40.24 37.56 39.55 60000 39.55 up up correct
SND.US Smart Sand Inc 20210514 0 2.21 2.29 2.18 2.2 114500 2.2 down down correct
SNDL.US Sundial Growers Inc 20210514 0 0.701 0.719 0.685 0.707 187832500 0.707 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210514 0 18.55 18.85 17.83 18.53 703300 18.53 down down correct
SNES.US SenesTech Inc 20210514 0 1.47 1.52 1.42 1.42 348700 1.42 down down correct
SNEX.US StoneX Group Inc 20210514 0 69.8 69.98 68.84 69.76 42500 69.76 down down correct
SNFCA.US Security National Financial Corporation 20210514 0 8.613 8.67 8.49 8.65 18534 8.2381 up down incorrect
SNGX.US Soligenix Inc 20210514 0 0.89 0.93 0.87 0.89 935100 0.89
SNGXW.US Soligenix Inc. Warrant 20210514 0 0.1449 0.1548 0.0933 0.1301 35167 0.1301 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210514 0 7.22 7.59 7.13 7.13 11300 7.13 down down correct
SNPS.US Synopsys Inc 20210514 0 234.87 240.76 232.84 239.7 858300 239.7 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210514 0 5.84 5.84 5 5.12 11678 5.12 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20210514 0 9.761 9.81 9.76 9.79 15300 9.79 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210514 0 10.1 10.1 10.1 10.1 3500 10.1
SNRHW.US Senior Connect Acquisition Corp. I 20210514 0 0.6102 0.62 0.6102 0.62 410 0.62 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210514 0 10.88 10.94 9.35 9.6 126000 9.6 down down correct
SNT.US Senstar Technologies Ltd. 20210514 0 4.71 4.83 4.69 4.78 39691 3.2698 up up correct
SNY.US Sanofi 20210514 0 52.61 52.925 52.48 52.74 1388576 52.74 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210514 0 14.96 15.49 14.62 14.94 2838722 14.94 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210514 0 4.27 4.7 4.27 4.5 137988 4.5 up up correct
SOHO.US Sotherly Hotels Inc 20210514 0 3.3 3.43 3.25 3.31 120500 3.31 up up correct
SOHOB.US Sotherly Hotels Inc 20210514 0 17.65 17.65 16.86 17.055 2300 17.055 down up incorrect
SOHON.US Sotherly Hotels Inc 20210514 0 17.88 18.2 16.86 17.01 19600 17.01 down down correct
SOHOO.US Sotherly Hotels Inc 20210514 0 17.33 17.41 16.61 17.1 2600 17.1 down up incorrect
SOHU.US Sohu.com Limited 20210514 0 17.68 18.31 17.32 17.63 295000 17.63 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210514 0 3.12 3.37 3.12 3.31 4048600 3.31 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210514 0 1.59 1.59 1.5601 1.59 2095 1.59
SOLY.US Soliton Inc 20210514 0 22.3 22.395 22.28 22.38 713000 22.38 up up correct
SONM.US Sonim Technologies Inc 20210514 0 0.439 0.4699 0.429 0.4528 409729 4.528 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20210514 0 1.48 1.63 1.46 1.58 669200 1.58 up up correct
SONO.US Sonos Inc 20210514 0 34.43 34.78 33.19 33.88 3619900 33.88 down down correct
SOTK.US Sono 20210514 0 4.1 4.2 4.1 4.2 1200 4.2 up down incorrect
SP.US SP Plus Corporation 20210514 0 32.97 35.99 32.91 33.65 61000 33.65 up up correct
SPCB.US SuperCom Ltd 20210514 0 1.2 1.33 1.2 1.22 837000 1.22 up up correct
SPFI.US South Plains Financial Inc 20210514 0 23 23.9 23 23.75 8200 23.5798 up up correct
SPI.US SPI Energy Co. Ltd 20210514 0 5.21 5.36 5.07 5.16 199900 5.16 down down correct
SPKB.US Silver Spike Acquisition Corp II 20210514 0 10.05 10.05 10.05 10.05 0 10.05
SPKBU.US Silver Spike Acquisition Corp II 20210514 0 10.008 10.015 9.99 10.01 59800 10.01 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20210514 0 1.25 1.25 1.11 1.19 35338 1.19 down up incorrect
SPKE.US Spark Energy Inc 20210514 0 18.3679 18.79 18.3073 18.79 18355 18.485 up up correct
SPLK.US Splunk Inc 20210514 0 113.69 116.46 112.71 116.22 1349600 116.22 up up correct
SPNE.US SeaSpine Holdings Corporation 20210514 0 19.53 20.66 19.2 19.67 200100 19.67 up up correct
SPNS.US Sapiens International Corporation N.V 20210514 0 27.5 27.93 27.42 27.74 56358 27.74 up up correct
SPOK.US Spok Holdings Inc 20210514 0 10.32 10.48 10.2 10.45 161223 10.0502 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210514 0 3.07 3.49 3.01 3.48 4450800 3.48 up up correct
SPRB.US Spruce Biosciences Inc 20210514 0 15.02 15.48 15 15.25 62500 15.25 up up correct
SPRO.US Spero Therapeutics Inc 20210514 0 13.04 13.97 12.845 13.93 108700 13.93 up up correct
SPSC.US SPS Commerce Inc 20210514 0 94.27 96.6 93.5 96.11 104900 96.11 up up correct
SPT.US Sprout Social Inc 20210514 0 58.77 62.3 58.77 61.82 422000 61.82 up up correct
SPTK.US SportsTek Acquisition Corp 20210514 0 9.697 9.697 9.697 9.697 0 9.697
SPTKU.US SportsTek Acquisition Corp 20210514 0 9.99 10.02 9.99 10.02 3200 10.02 up up correct
SPTKW.US SportsTek Acquisition Corp 20210514 0 0.525 0.525 0.525 0.525 575 0.525
SPTN.US SpartanNash Company 20210514 0 20.63 20.77 20.375 20.52 158443 19.9626 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210514 0 17.66 17.76 17.64 17.75 323300 17.75 up up correct
SPWR.US SunPower Corporation 20210514 0 21.31 22.33 21.2 22.24 2708400 22.24 up up correct
SQBG.US Sequential Brands Group Inc 20210514 0 10.26 10.3 9.44 9.89 144300 9.89 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20210514 0 10.26 10.3 9.44 9.89 145800 9.89 down down correct
SQFT.US Presidio Property Trust Inc 20210514 0 3.29 3.29 3 3.05 178900 2.8263 down down correct
SRAX.US SRAX Inc 20210514 0 3.94 4.47 3.92 4.44 721100 4.44 up up correct
SRCE.US 1st Source Corporation 20210514 0 48.345 49.24 48.286 49.04 60943 48.3952 up up correct
SRCL.US Stericycle Inc 20210514 0 78.95 79.71 78.58 79.08 671800 79.08 up up correct
SRDX.US Surmodics Inc 20210514 0 53.25 54.83 53.25 54.83 28300 54.83 up down incorrect
SREV.US ServiceSource International Inc 20210514 0 1.36 1.4 1.34 1.35 197800 1.35 down down correct
SRGA.US Surgalign Holdings Inc 20210514 0 1.5 1.52 1.46 1.5 1360200 1.5
SRNE.US Sorrento Therapeutics Inc 20210514 0 6.39 6.715 6.31 6.62 4836071 6.62 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20210514 0 72.67 76.1 72.35 76.05 1070500 76.05 up up correct
SRRA.US Sierra Oncology Inc 20210514 0 19.53 19.53 17.43 17.6 8800 17.6 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210514 0 40.07 40.07 40.07 40.07 0 40.07
SRRK.US Scholar Rock Holding Corporation 20210514 0 29.08 29.08 27.51 27.92 337100 27.92 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210514 0 10.03 10.03 9.94 9.94 800 9.94 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210514 0 10.05 10.05 10.05 10.05 200 10.05
SRSAW.US Sarissa Capital Acquisition Corp 20210514 0 1.21 1.21 1.21 1.21 0 1.21
SRTS.US Sensus Healthcare Inc 20210514 0 3.21 3.32 3.11 3.24 30500 3.24 up up correct
SRZNW.US Surrozen Inc. Warrant 20210514 0 1.15 1.16 1.08 1.08 55862 1.08 down up incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20210514 0 9.74 9.74 9.74 9.74 0 9.74
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210514 0 9.94 9.94 9.94 9.94 700 9.94
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210514 0 0.7501 0.7501 0.74 0.74 4321 0.74 down down correct
SSB.US South State Corporation 20210514 0 89.15 90.62 86.92 90.34 202337 89.1966 up up correct
SSBI.US Summit State Bank 20210514 0 16.2284 16.2284 16.2284 16.2284 1104 14.5445
SSKN.US STRATA Skin Sciences Inc 20210514 0 1.49 1.49 1.35 1.35 202200 1.35 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210514 0 73.8 74.54 73.26 74.26 1196291 73.755 up up correct
SSNT.US SilverSun Technologies Inc 20210514 0 6.4 6.79 6.38 6.61 64427 6.3102 up up correct
SSP.US The E.W. Scripps Company 20210514 0 20.35 21.02 20.26 20.99 361200 20.99 up up correct
SSRM.US SSR Mining Inc 20210514 0 16.9 17.3475 16.8797 17.26 1465957 17.1587 up up correct
SSSS.US SuRo Capital Corp 20210514 0 15.66 15.79 15.36 15.515 1661271 9.2119 down down correct
SSTI.US ShotSpotter Inc 20210514 0 36.03 39.33 35.95 39.09 59800 39.09 up up correct
SSYS.US Stratasys Ltd 20210514 0 19.31 19.98 18.93 19.8 1201100 19.8 up up correct
STAA.US STAAR Surgical Company 20210514 0 107.7 113.5 107 110.68 267900 110.68 up up correct
STAB.US Statera Biopharma Inc 20210514 0 4.52 4.87 4.5 4.66 120000 4.66 up up correct
STAF.US Staffing 360 Solutions Inc 20210514 0 0.53 0.5665 0.5135 0.5502 246332 3.3012 up down incorrect
STBA.US S&T Bancorp Inc 20210514 0 34.3 34.3 33.51 33.91 66917 33.2797 down down correct
STCN.US Steel Connect Inc 20210514 0 1.88 1.94 1.85 1.9 121600 1.9 up up correct
STEP.US StepStone Group Inc 20210514 0 30.93 32.04 30.79 31.18 198300 30.9579 up up correct
STFC.US State Auto Financial Corporation 20210514 0 18.74 18.92 18.45 18.83 43821 18.6544 up up correct
STGW.US MDC Partners Inc 20210514 0 5 5.35 4.88 5.33 418685 5.33 up up correct
STIM.US Neuronetics Inc 20210514 0 13.01 13.49 12.51 12.78 258600 12.78 down up incorrect
STKL.US SunOpta Inc 20210514 0 12.5 12.65 11.99 12.32 990400 12.32 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210514 0 11.8 11.88 10.15 10.61 468700 10.61 down down correct
STLD.US Steel Dynamics Inc 20210514 0 63.39 64.1999 62.71 63.76 3472722 62.9469 up up correct
STND.US Standard AVB Financial Corp 20210514 0 32.95 32.95 32.93 32.93 8000 32.93 down down correct
STNE.US StoneCo Ltd 20210514 0 57.07 59.47 56.6 59.21 3710800 59.21 up down incorrect
STOK.US Stoke Therapeutics Inc 20210514 0 33.84 36.06 33.45 35.68 177657 35.68 up up correct
STRA.US Strategic Education Inc 20210514 0 78.54 78.845 75.81 76.61 141752 75.4009 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210514 0 9.89 9.94 9.89 9.92 14687 9.92 up up correct
STRL.US Sterling Construction Company Inc 20210514 0 22.4 22.67 22.06 22.5 129900 22.5 up up correct
STRM.US Streamline Health Solutions Inc 20210514 0 1.88 1.95 1.85 1.92 146500 1.92 up up correct
STRO.US Sutro Biopharma Inc 20210514 0 19.02 20.09 18.93 19.68 466200 19.68 up up correct
STRR.US Star Equity Holdings Inc 20210514 0 2.6 2.67 2.57 2.59 168200 2.59 down down correct
STRRP.US Star Equity Holdings Inc 20210514 0 9.44 10.25 9.44 10.25 1400 8.2198 up down incorrect
STRS.US Stratus Properties Inc 20210514 0 27.33 27.87 27.22 27.24 8900 27.24 down down correct
STRT.US Strattec Security Corporation 20210514 0 44.51 45.98 44.38 45 32700 45 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210514 0 5 5.2 4.79 4.85 113507 4.85 down down correct
STTK.US Shattuck Labs Inc 20210514 0 26.15 27.935 25 26.79 247000 26.79 up down incorrect
STWO.US ACON S2 Acquisition Corp 20210514 0 9.9 9.902 9.8 9.85 61500 9.85 down down correct
STX.US Seagate Technology Holdings plc 20210514 0 88.5 99.07 88.42 97.97 9345412 96.5316 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210514 0 23 23.36 22.72 23.34 37136 23.0283 up up correct
SUMO.US Sumo Logic Inc 20210514 0 16.6 17.11 16.03 16.86 934900 16.86 up up correct
SUMR.US Summer Infant Inc 20210514 0 17.87 18 16.93 17.28 25200 17.28 down down correct
SUNS.US SLR Senior Investment Corp 20210514 0 15.15 15.22 15 15.05 73458 14.2915 down down correct
SUNW.US Sunworks Inc 20210514 0 7.83 8.65 7.51 8.03 2962600 8.03 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210514 0 29.73 30.62 29.45 30.54 394000 30.54 up up correct
SURF.US Surface Oncology Inc 20210514 0 7.39 7.94 7.29 7.87 1294600 7.87 up up correct
SURG.US SurgePays Inc. Common Stock 20210514 0 0.137 0.165 0.134 0.15 229196 7.5 up up correct
SV.US Spring Valley Acquisition Corp 20210514 0 9.96 9.96 9.91 9.93 105800 9.93 down down correct
SVA.US Sinovac Biotech Ltd 20210514 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210514 0 12 12 11.93 12 9640 11.9028
SVC.US Service Properties Trust 20210514 0 10.99 11.43 10.95 11.32 1329765 11.3102 up up correct
SVFA.US SVF Investment Corp 20210514 0 9.87 9.99 9.86 9.96 1322000 9.96 up up correct
SVFAU.US SVF Investment Corp 20210514 0 10.15 10.2 10.125 10.18 40500 10.18 up up correct
SVFAW.US SVF Investment Corp 20210514 0 1.29 1.35 1.23 1.3 158300 1.3 up up correct
SVFB.US SVF Investment Corp. 2 20210514 0 10.02 10.04 9.95 10 553100 10 down down correct
SVFC.US SVF Investment Corp. 3 20210514 0 10.0127 10.0127 10 10.0001 24000 10.0001 down up incorrect
SVFD.US Save Foods Inc 20210514 0 13 13 13 13 0 13
SVOK.US Seven Oaks Acquisition Corp 20210514 0 9.66 9.67 9.65 9.65 90300 9.65 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210514 0 10.03 10.05 10.01 10.02 8000 10.02 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210514 0 0.77 0.8048 0.765 0.8 114967 0.8 up up correct
SVRA.US Savara Inc 20210514 0 1.577 1.6 1.5 1.56 1181885 1.56 down up incorrect
SVSVU.US Spring Valley Acquisition Corp 20210514 0 10.34 10.4 10.309 10.309 2900 10.309 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210514 0 0.9 0.925 0.8601 0.88 97698 0.88 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210514 0 6.12 6.16 6.05 6.07 13600 6.07 down down correct
SWAV.US ShockWave Medical Inc 20210514 0 145.76 152.08 145.6 150.39 385100 150.39 up up correct
SWBI.US Smith & Wesson Brands Inc 20210514 0 19.88 20.25 19.72 20.22 1545500 20.0032 up down incorrect
SWET.US Athlon Acquisition Corp 20210514 0 9.73 9.79 9.65 9.7 56800 9.7 down down correct
SWETU.US Athlon Acquisition Corp 20210514 0 9.964 10.08 9.96 9.99 55300 9.99 up up correct
SWETW.US Athlon Acquisition Corp 20210514 0 0.565 0.67 0.554 0.625 28480 0.625 up down incorrect
SWIM.US Latham Group Inc 20210514 0 30.08 31.98 29.45 31.81 560300 31.81 up up correct
SWIR.US Sierra Wireless Inc 20210514 0 14.29 15 14.2 14.89 653100 14.89 up up correct
SWKH.US SWK Holdings Corporation 20210514 0 15.78 15.86 15.72 15.86 4400 15.86 up up correct
SWKS.US Skyworks Solutions Inc 20210514 0 164.77 167.23 163.26 165.45 1903690 163.8733 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210514 0 69.06 73.47 68.645 73.1 201800 73.1 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210514 0 1.19 1.2 1.16 1.18 82200 1.18 down down correct
SY.US So 20210514 0 7.98 8.75 7.98 8.64 1124100 8.64 up up correct
SYBT.US Stock Yards Bancorp Inc 20210514 0 52 52.64 51.18 52.26 35931 51.4894 up up correct
SYBX.US Synlogic Inc 20210514 0 3.25 3.62 3.24 3.46 433200 3.46 up up correct
SYNA.US Synaptics Incorporated 20210514 0 120.41 124.49 119 123.72 237700 123.72 up down incorrect
SYNC.US Synacor Inc 20210514 0 219.5 219.5 214.5 215 905519 215 down down correct
SYNH.US Syneos Health Inc 20210514 0 85.8 87.14 85.48 85.75 454300 85.75 down down correct
SYNL.US Synalloy Corporation 20210514 0 9.77 9.8799 9.4901 9.68 9068 9.68 down down correct
SYPR.US Sypris Solutions Inc 20210514 0 3.06 3.25 3.06 3.12 189400 3.12 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210514 0 5.18 5.42 5.13 5.22 1109300 5.22 up up correct
SYTA.US Siyata Mobile Inc 20210514 0 9.1 9.1 8.9 8.96 18667 8.96 down down correct
SYTAW.US Siyata Mobile Inc 20210514 0 4 5.5 4 5.5 3097 5.5 up up correct
TA.US TravelCenters of America Inc 20210514 0 25.26 26.12 25.1 25.94 93000 25.94 up up correct
TACO.US Del Taco Restaurants Inc 20210514 0 9.99 10.35 9.99 10.24 289092 10.1442 up up correct
TACT.US TransAct Technologies Incorporated 20210514 0 12.85 13.2 12.55 12.63 35200 12.63 down down correct
TAIT.US Taitron Components Incorporated 20210514 0 4.5 4.9 4.35 4.58 464626 4.496 up up correct
TALK.US Talkspace Inc 20210514 0 9.86 9.91 9.86 9.89 491508 9.89 up up correct
TALS.US Talaris Therapeutics Inc 20210514 0 14.37 14.48 13.68 13.83 271900 13.83 down down correct
TANH.US Tantech Holdings Ltd 20210514 0 1.06 1.1 1.06 1.07 385400 1.07 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210514 0 26.4 26.4 26.1979 26.3101 3081 24.8247 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210514 0 25.954 26 25.88 26 3302 25.0347 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210514 0 25.89 25.98 25.88 25.98 1237 24.5301 up up correct
TAOP.US Taoping Inc 20210514 0 5.51 5.87 5.45 5.69 201500 5.69 up up correct
TARA.US Protara Therapeutics Inc 20210514 0 8.74 9.14 8.7 9.01 105937 9.01 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210514 0 29.78 30 28.63 29.46 23400 29.46 down down correct
TAST.US Carrols Restaurant Group Inc 20210514 0 5.87 6.49 5.87 6.12 617138 5.5536 up up correct
TATT.US TAT Technologies Ltd 20210514 0 5.54 5.6298 5.08 5.45 65342 5.45 down down correct
TAYD.US Taylor Devices Inc 20210514 0 12.03 12.1 11.99 12.1 2600 12.1 up up correct
TBBK.US The Bancorp Inc 20210514 0 23.58 24.61 23.42 24.52 857500 24.52 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210514 0 9.75 9.75 9.73 9.73 4100 9.73 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210514 0 9.96 9.98 9.95 9.95 17600 9.95 down up incorrect
TBCPW.US Thunder Bridge Capital Partners III Inc 20210514 0 1.01 1.01 1.01 1.01 289 1.01
TBK.US Triumph Bancorp Inc 20210514 0 83.77 86.65 83.06 86 119200 86 up up correct
TBKCP.US Triumph Bancorp Inc 20210514 0 27.74 27.85 27.74 27.85 1700 26.5436 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210514 0 9.86 10 9.86 9.89 449767 9.89 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210514 0 1.83 1.91 1.7 1.83 66892 1.83
TBLT.US ToughBuilt Industries Inc 20210514 0 0.617 0.643 0.6 0.64 1335000 0.64 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210514 0 0.25 0.25 0.15 0.223 58400 0.223 down down correct
TBNK.US Territorial Bancorp Inc 20210514 0 25.77 26.03 25.76 25.87 18191 25.3199 up up correct
TBPH.US Theravance Biopharma Inc 20210514 0 18.73 19.03 18.33 18.72 211100 18.72 down down correct
TBSAU.US TB SA Acquisition Corp 20210514 0 9.948 9.948 9.948 9.948 0 9.948
TC.US TuanChe ADR 20210514 0 2.93 3.07 2.93 3.05 5309 3.05 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210514 0 9.74 9.74 9.71 9.71 2100 9.71 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210514 0 10.05 10.09 10.01 10.01 88300 10.01 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20210514 0 0.63 0.75 0.6286 0.75 1560 0.75 up up correct
TCBI.US Texas Capital Bancshares Inc 20210514 0 68.61 69.29 68.02 69.13 484100 69.13 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20210514 0 25.89 25.99 25.86 25.99 32700 24.952 up up correct
TCBK.US TriCo Bancshares 20210514 0 47.27 47.27 46.68 47.12 102978 46.3048 down down correct
TCCO.US Technical Communications Corporation 20210514 0 3.25 3.32 3.15 3.32 1300 3.32 up up correct
TCDA.US Tricida Inc 20210514 0 4.68 5.007 4.58 4.65 413400 4.65 down down correct
TCFC.US The Community Financial Corporation 20210514 0 35.54 36.42 35.54 36.23 26257 36.0683 up up correct
TCMD.US Tactile Systems Technology Inc 20210514 0 53.2 55.48 53.032 54.51 115400 54.51 up down incorrect
TCOM.US Trip.com Group Limited 20210514 0 36.49 37.63 36.315 37.51 4021810 37.51 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210514 0 5.81 6.19 5.81 6.16 66300 6.16 up up correct
TCPC.US BlackRock TCP Capital Corp 20210514 0 14.2 14.3799 14.13 14.32 236870 13.4336 up up correct
TCRR.US TCR2 Therapeutics Inc 20210514 0 18.84 19.81 18.52 19.48 334400 19.48 up down incorrect
TCVA.US TCV Acquisition Corp 20210514 0 10.03 10.1 10 10.02 487800 10.02 down down correct
TCX.US Tucows Inc 20210514 0 79.7 79.775 77.71 79.33 51017 79.33 down down correct
TDAC.US Trident Acquisitions Corp 20210514 0 11.43 11.9 11.36 11.7 92323 11.7 up up correct
TDACU.US Trident Acquisitions Corp 20210514 0 13.31 13.31 13.31 13.31 200 13.31
TDACW.US Trident Acquisitions Corp. Warrant 20210514 0 2.1 2.27 2.05 2.21 201383 2.21 up up correct
TDUP.US ThredUp Inc 20210514 0 18.5 19.44 17.411 18.17 1133200 18.17 down down correct
TDW.US WT 20210514 0 0.4051 0.5 0.4051 0.5 3479 0.5 up down incorrect
TEAM.US Atlassian Corporation Plc 20210514 0 217.59 218.84 212.57 214.99 2874077 214.99 down up incorrect
TECH.US Bio 20210514 0 398.37 408.57 395.58 401.37 318968 400.8375 up up correct
TECTP.US Tectonic Financial Inc 20210514 0 9.857 9.87 9.85 9.87 4400 9.4475 up up correct
TEDU.US Tarena International Inc 20210514 0 3.79 3.8 3.765 3.77 32291 18.85 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210514 0 9.84 9.859 9.82 9.83 3100 9.83 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210514 0 10.35 10.35 10.35 10.35 200 10.35
TEKKW.US Tekkorp Digital Acquisition Corp 20210514 0 0.88 0.91 0.88 0.88 3700 0.88
TELA.US TELA Bio Inc 20210514 0 11.97 13 11.6 12.43 46100 12.43 up up correct
TELL.US Tellurian Inc 20210514 0 2.1 2.21 2.04 2.21 8510600 2.21 up up correct
TENB.US Tenable Holdings Inc 20210514 0 39.12 40 38.96 39.72 635300 39.72 up up correct
TENX.US Tenax Therapeutics Inc 20210514 0 1.99 2.09 1.98 2.06 44400 2.06 up up correct
TER.US Teradyne Inc 20210514 0 118.47 123.42 117.97 122.35 1139548 122.0732 up up correct
TERN.US Terns Pharmaceuticals Inc 20210514 0 14.91 16.69 14.91 15.91 25524 15.91 up up correct
TESS.US TESSCO Technologies Incorporated 20210514 0 7 7.3 7 7.3 24300 7.3 up up correct
TETCU.US Tech and Energy Transition Corporation 20210514 0 9.98 9.98 9.98 9.98 0 9.98
TETCW.US Tech and Energy Transition Corporation 20210514 0 0.65 0.7 0.65 0.6875 7119 0.6875 up up correct
TFC.US PR 20210514 0 26.05 26.12 25.94 26.0433 46418 25.4651 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210514 0 8.65 9.78 8.65 9.24 348400 9.24 up up correct
TFSL.US TFS Financial Corporation 20210514 0 22.21 22.2707 21.8 22.01 274258 21.1054 down down correct
TGA.US TransGlobe Energy Corporation 20210514 0 1.5 1.58 1.5 1.57 146300 1.57 up down incorrect
TGLS.US Tecnoglass Inc 20210514 0 16.14 16.89 16.1 16.43 370088 16.3474 up up correct
TGTX.US TG Therapeutics Inc 20210514 0 34.3 34.98 33.53 34.26 1591900 34.26 down down correct
TH.US Target Hospitality Corp 20210514 0 2.35 2.82 2.3 2.77 388069 2.77 up up correct
THCA.US Tuscan Holdings Corp. II 20210514 0 9.99 10 9.985 9.99 47800 9.99
THCAU.US Tuscan Holdings Corp. II 20210514 0 10.22 10.22 10.22 10.22 0 10.22
THCAW.US THCAW 20210514 0 0.68 0.74 0.68 0.72 30312 0.72 up up correct
THFF.US First Financial Corporation 20210514 0 45.58 45.92 45.28 45.69 33698 45.1535 up up correct
THMA.US Thimble Point Acquisition Corp 20210514 0 9.78 9.78 9.78 9.78 0 9.78
THMAU.US Thimble Point Acquisition Corp 20210514 0 9.99 10 9.99 10 6800 10 up down incorrect
THMAW.US Thimble Point Acquisition Corp 20210514 0 0.8 0.8 0.8 0.8 0 0.8
THMO.US ThermoGenesis Holdings Inc 20210514 0 2.39 2.39 2.13 2.15 460200 2.15 down up incorrect
THRM.US Gentherm Incorporated 20210514 0 71.77 72.69 71.05 72.65 117500 72.65 up up correct
THRY.US Thryv Holdings Inc 20210514 0 26.62 27.02 25.54 26.5 128300 26.5 down down correct
THTX.US Theratechnologies Inc 20210514 0 3.5 3.55 3.4 3.51 102800 3.51 up up correct
THWWW.US Target Hospitality Corp 20210514 0 0.1598 0.1998 0.1598 0.1899 8258 0.1899 up up correct
TIG.US Trean Insurance Group Inc 20210514 0 16.14 16.49 16.14 16.4 14685 16.4 up up correct
TIGO.US Millicom International Cellular S.A 20210514 0 45.02 45.64 45.02 45.38 71400 45.38 up up correct
TIGR.US UP Fintech Holding Limited 20210514 0 15.25 17.05 15.25 16.79 6850500 16.79 up up correct
TIL.US Instil Bio Inc 20210514 0 16.57 18.38 16.01 18 174939 18 up up correct
TILE.US Interface Inc 20210514 0 14.63 14.9449 14.43 14.93 311946 14.9001 up up correct
TIOAU.US Tio Tech A 20210514 0 10.01 10.01 10.01 10.01 0 10.01
TIPLX.US Total Income + Real Estate Fund Class L 20210514 0 29.94 29.94 29.94 29.94 0 29.1555
TIPPX.US Total Income + Real Estate Fund CL C 20210514 0 28.68 28.68 28.68 28.68 0 27.5255
TIPRX.US Totl In Rl Est A 20210514 0 30.24 30.24 30.24 30.24 0 29.4514
TIPT.US Tiptree Inc 20210514 0 11.07 11.18 10.9 11.15 176960 11.0369 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210514 0 30.84 30.84 30.84 30.84 0 30.0438
TIRX.US Tian Ruixiang Holdings Ltd 20210514 0 10.09 10.58 9.55 10.47 561600 10.47 up up correct
TITN.US Titan Machinery Inc 20210514 0 25.73 26.08 24.92 26.05 57700 26.05 up up correct
TLF.US Tandy Leather Factory Inc 20210514 0 19.15 19.35 19.15 19.35 1772 19.35 up up correct
TLGT.US Teligent Inc 20210514 0 0.48 0.52 0.48 0.51 1358100 0.51 up up correct
TLIS.US Talis Biomedical Corporation 20210514 0 9.76 10.44 9.76 10.07 183500 10.07 up up correct
TLMD.US SOC Telemed Inc 20210514 0 7.5 7.79 7.08 7.7 814500 7.7 up up correct
TLMDW.US SOC Telemed Inc 20210514 0 1.26 1.3 1.23 1.28 59073 1.28 up up correct
TLRY.US Tilray Inc 20210514 0 13.96 14.46 13.69 13.93 21907300 13.93 down down correct
TLS.US Telos Corporation 20210514 0 34.53 36.383 33.4 35.52 1478600 35.52 up up correct
TLSA.US Tiziana Life Sciences PLC 20210514 0 2.22 2.42 2.17 2.31 405500 2.31 up up correct
TMC.US TMC the metals company Inc 20210514 0 9.94 9.94 9.905 9.92 148002 9.92 down down correct
TMCI.US Treace Medical Concepts Inc 20210514 0 27.42 30.23 24.311 29.44 300500 29.44 up up correct
TMDI.US Titan Medical Inc 20210514 0 1.57 1.71 1.55 1.7 1114300 1.7 up up correct
TMDX.US TransMedics Group Inc 20210514 0 22.13 22.88 21.74 22.24 206100 22.24 up up correct
TMKR.US Tastemaker Acquisition Corp 20210514 0 9.74 9.77 9.74 9.77 27600 9.77 up down incorrect
TMKRU.US Tastemaker Acquisition Corp 20210514 0 10.06 10.088 10.05 10.06 29100 10.06
TMKRW.US Tastemaker Acquisition Corp 20210514 0 0.68 0.693 0.68 0.69 14247 0.69 up up correct
TMPM.US Turmeric Acquisition Corp 20210514 0 9.815 9.85 9.8 9.85 5900 9.85 up up correct
TMPMU.US Turmeric Acquisition Corp 20210514 0 10.04 10.04 10.04 10.04 0 10.04
TMPMW.US Turmeric Acquisition Corp 20210514 0 0.7602 0.7602 0.7602 0.7602 33 0.7602
TMTS.US Spartacus Acquisition Corporation 20210514 0 9.873 9.9 9.85 9.9 10200 9.9 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210514 0 10.22 10.23 10.19 10.23 8200 10.23 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210514 0 0.7268 0.7599 0.7 0.7 1100 0.7 down down correct
TMUS.US T 20210514 0 139.06 143.09 138.73 141.52 5327200 141.52 up up correct
TNDM.US Tandem Diabetes Care Inc 20210514 0 78.02 79.68 77.16 78.9 813800 78.9 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210514 0 7790 7800 7550 7780 16700 7780 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210514 0 0.97 1.08 0.97 1.06 7552600 1.06 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210514 0 2.82 2.96 2.8 2.82 95300 2.82
TOPS.US Top Ships Inc 20210514 0 1.47 1.52 1.45 1.47 1358102 1.47
TOUR.US Tuniu Corporation 20210514 0 2.08 2.24 2.07 2.15 448000 2.15 up up correct
TOWN.US TowneBank 20210514 0 32.865 33.06 32.3501 33.05 112054 32.4151 up up correct
TPGY.US WT 20210514 0 13.57 14.19 13.5 14.14 558750 14.14 up up correct
TPIC.US TPI Composites Inc 20210514 0 42.01 44.59 41.714 44.48 874300 44.48 up up correct
TPST.US Tempest Therapeutics Inc 20210514 0 0.95 1.01 0.94 0.9869 39338 14.8035 up up correct
TPTX.US Turning Point Therapeutics Inc 20210514 0 67.62 70.58 67.62 69.35 372200 69.35 up up correct
TREE.US LendingTree Inc 20210514 0 169.65 187.6 169.33 185.79 794800 185.79 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210514 0 40.59 41.5 40.27 40.82 176400 40.82 up down incorrect
TRIB.US Trinity Biotech plc 20210514 0 3.31 3.45 3.12 3.4 290000 3.4 up up correct
TRIL.US Trillium Therapeutics Inc 20210514 0 8.5 8.77 8.43 8.645 667000 8.645 up down incorrect
TRIN.US Trinity Capital Inc 20210514 0 14.46 14.8043 14.36 14.55 75084 13.6745 up up correct
TRIP.US TripAdvisor Inc 20210514 0 41.68 43.09 41.22 42.17 2299100 42.17 up up correct
TRIT.US Triterras Inc 20210514 0 4.85 5.04 4.8 4.93 495358 4.93 up up correct
TRITW.US Triterras Inc 20210514 0 0.9 0.91 0.87 0.9 237375 0.9
TRKAW.US Troika Media Group Inc 20210514 0 0.48 0.48 0.4358 0.46 26008 0.46 down down correct
TRMB.US Trimble Inc 20210514 0 75 76.69 74.59 76.31 1488100 76.31 up up correct
TRMD.US TORM plc 20210514 0 9.08 9.155 9.08 9.105 8200 9.105 up down incorrect
TRMK.US Trustmark Corporation 20210514 0 34.26 34.56 34.03 34.45 142457 33.7176 up up correct
TRNS.US Transcat Inc 20210514 0 47.76 48.5 46.86 48.4 25900 48.4 up up correct
TROO.US TROOPS Inc 20210514 0 1.58 1.62 1.55 1.62 13900 1.62 up up correct
TROW.US T. Rowe Price Group Inc 20210514 0 189.3 191.7 189.1 191.07 679365 187.9847 up up correct
TRS.US TriMas Corporation 20210514 0 33.06 33.29 32.87 33.17 110527 33.1305 up up correct
TRST.US TrustCo Bank Corp NY 20210514 0 7.72 7.77 7.66 7.77 218450 37.6777 up up correct
TRUE.US TrueCar Inc 20210514 0 4.57 4.67 4.54 4.66 812433 4.66 up up correct
TRUP.US Trupanion Inc 20210514 0 75.69 79.01 75.24 78.02 191500 78.02 up up correct
TRVG.US trivago N.V 20210514 0 3.52 3.79 3.51 3.68 2453300 3.68 up up correct
TRVI.US Trevi Therapeutics Inc 20210514 0 2.03 2.1 1.94 2.06 67200 2.06 up down incorrect
TRVN.US Trevena Inc 20210514 0 1.48 1.55 1.45 1.52 1160700 1.52 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210514 0 36.32 38.06 36.15 37.99 54100 37.99 up up correct
TSBK.US Timberland Bancorp Inc 20210514 0 29.58 30.11 29.42 29.71 14925 29.1867 up up correct
TSC.US TriState Capital Holdings Inc 20210514 0 22.97 22.98 21.95 22.88 46400 22.88 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20210514 0 25.52 25.8 25.5 25.74 3584 24.5235 up up correct
TSCBP.US TriState Capital Holdings Inc 20210514 0 26.46 27.079 26.45 26.49 1500 25.3231 up up correct
TSCO.US Tractor Supply Company 20210514 0 186.56 188.36 184.95 187.88 728831 186.4251 up up correct
TSEM.US Tower Semiconductor Ltd 20210514 0 26.21 26.64 25.81 26.48 250172 26.48 up up correct
TSHA.US Taysha Gene Therapies Inc 20210514 0 21.12 21.86 20.75 20.94 85300 20.94 down up incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20210514 0 9.77 9.93 9.76 9.93 12400 9.93 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210514 0 10.01 10.07 9.97 10.06 66800 10.06 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210514 0 0.9395 1 0.9395 0.9562 3102 0.9562 up up correct
TSIFX.US TSIFX 20210514 0 9.44 9.44 9.44 9.44 0 9.3306
TSLA.US Tesla Inc 20210514 0 583.41 592.87 570.46 589.74 33370859 589.74 up up correct
TSP.US TuSimple Holdings Inc 20210514 0 34.96 36.82 34.96 36.77 1009700 36.77 up up correct
TSRI.US TSR Inc 20210514 0 8.35 8.35 8.3 8.3 2982 8.3 down down correct
TTCF.US Tattooed Chef Inc 20210514 0 16.99 18.05 16.98 17.78 1103200 17.78 up up correct
TTD.US The Trade Desk Inc 20210514 0 503.42 524.27 489.47 517.49 1396106 51.749 up up correct
TTEC.US TTEC Holdings Inc 20210514 0 107.84 109.4 107.04 107.98 85914 107.4358 up up correct
TTEK.US Tetra Tech Inc 20210514 0 122.05 123 120.63 122.31 224654 121.9948 up up correct
TTGT.US TechTarget Inc 20210514 0 69.19 70.79 64.43 69.99 148300 69.99 up up correct
TTMI.US TTM Technologies Inc 20210514 0 14.96 15.02 14.93 14.96 728700 14.96
TTNP.US Titan Pharmaceuticals Inc 20210514 0 2.21 2.38 2.2 2.32 142400 2.32 up up correct
TTOO.US T2 Biosystems Inc 20210514 0 1.08 1.11 1.04 1.05 3435600 1.05 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210514 0 6.75 6.9 6.55 6.8 629585 6.2681 up up correct
TTWO.US Take 20210514 0 164.8 167.41 163.53 166.99 1523988 166.99 up up correct
TUEM.US Tuesday Morning Corporation 20210514 0 3.3 3.35 3.29 3.35 27463 3.35 up up correct
TUGCU.US TradeUP Global Corporation 20210514 0 9.75 9.85 9.75 9.842 26600 9.842 up up correct
TURN.US 180 Degree Capital Corp 20210514 0 8.21 8.21 8.1 8.15 13500 8.15 down up incorrect
TUSK.US Mammoth Energy Services Inc 20210514 0 3.11 3.34 3.09 3.11 103256 3.11
TVAC.US Thayer Ventures Acquisition Corporation 20210514 0 9.93 9.98 9.93 9.94 4700 9.94 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210514 0 10.3 10.35 10.25 10.25 4700 10.25 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20210514 0 0.764 0.84 0.76 0.771 14300 0.771 up up correct
TVTX.US Travere Therapeutics Inc 20210514 0 18.79 18.905 16.66 18.27 2520412 18.27 down down correct
TVTY.US Tivity Health Inc 20210514 0 23.9 24.53 23.66 24.3 294200 24.3 up up correct
TW.US Tradeweb Markets Inc 20210514 0 83.24 84.37 82.73 83.88 673800 83.6529 up up correct
TWIN.US Twin Disc Incorporated 20210514 0 13.1 13.51 13.09 13.38 20500 13.38 up up correct
TWLVU.US Twelve Seas Investment Company II 20210514 0 9.95 9.99 9.95 9.99 33300 9.99 up up correct
TWLVW.US Twelve Seas Investment Company II 20210514 0 0.66 0.6955 0.65 0.6955 27661 0.6955 up up correct
TWNK.US Hostess Brands Inc 20210514 0 15.64 15.825 15.609 15.71 1162700 15.71 up down incorrect
TWNKW.US Hostess Brands Inc 20210514 0 2.09 2.16 2.06 2.15 30800 2.15 up up correct
TWOU.US 2U Inc 20210514 0 34.31 36.289 34.04 34.88 1666300 34.88 up up correct
TWST.US Twist Bioscience Corporation 20210514 0 89.9 96.19 88.5 92.68 771700 92.68 up up correct
TXG.US 10x Genomics Inc 20210514 0 136.56 145.64 136.334 143.79 978700 143.79 up up correct
TXMD.US TherapeuticsMD Inc 20210514 0 1.04 1.06 1.02 1.05 5958600 1.05 up up correct
TXN.US Texas Instruments Incorporated 20210514 0 180.7 184.92 179.5 183.27 4433534 181.1379 up up correct
TXRH.US Texas Roadhouse Inc 20210514 0 97.07 99.1 97 98.55 862693 97.2888 up up correct
TYHT.US Shineco Inc 20210514 0 15.32 19.397 15 18.58 481200 18.58 up up correct
TYME.US Tyme Technologies Inc 20210514 0 1.15 1.28 1.14 1.23 3202766 1.23 up up correct
TZOO.US Travelzoo 20210514 0 16.48 16.85 15.72 16.29 59100 16.29 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210514 0 9.73 9.76 9.72 9.76 1900 9.76 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210514 0 9.957 9.957 9.957 9.957 0 9.957
TZPSW.US TZP Strategies Acquisition Corp 20210514 0 0.6501 0.69 0.65 0.6864 19289 0.6864 up up correct
UAL.US United Airlines Holdings Inc 20210514 0 53.4 55.51 53.29 55.28 14480800 55.28 up up correct
UBCP.US United Bancorp Inc 20210514 0 15.01 15.23 15 15 6913 14.5806 down up incorrect
UBFO.US United Security Bancshares 20210514 0 7.97 8.13 7.97 8.11 61903 7.892 up down incorrect
UBOH.US United Bancshares Inc 20210514 0 27.5662 29.9146 27.5662 28.4 1187 27.8594 up up correct
UBSI.US United Bankshares Inc 20210514 0 42 42.38 41.59 42.29 446400 41.0613 up up correct
UBX.US Unity Biotechnology Inc 20210514 0 4.28 4.335 4.16 4.2 481300 4.2 down down correct
UCBI.US United Community Banks Inc 20210514 0 35.07 35.53 34.59 35.41 311448 34.7619 up up correct
UCBIO.US United Community Banks Inc 20210514 0 27.77 28.05 27.77 28.05 1200 26.7803 up up correct
UCL.US uCloudlink Group Inc 20210514 0 10.51 11.04 10.51 10.6374 13549 10.6374 up up correct
UCTT.US Ultra Clean Holdings Inc 20210514 0 48.5 49.17 47.08 48.71 365200 48.71 up up correct
UEIC.US Universal Electronics Inc 20210514 0 47.04 47.15 46.29 46.65 197800 46.65 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210514 0 4.61 4.78 4.58 4.67 237400 4.67 up up correct
UFCS.US United Fire Group Inc 20210514 0 32.84 33.2149 32.23 33 48705 32.4229 up up correct
UFPI.US UFP Industries Inc 20210514 0 83.505 83.505 81.56 83.14 291217 82.6332 down down correct
UFPT.US UFP Technologies Inc 20210514 0 55.89 57.15 54.04 57.15 13800 57.15 up down incorrect
UG.US United 20210514 0 15.35 15.49 15.16 15.4259 6074 15.0091 up down incorrect
UGRO.US urban 20210514 0 7.1 7.66 7.0885 7.51 105511 7.51 up up correct
UHAL.US AMERCO 20210514 0 614.2 620.8 611.055 617.14 41637 615.6683 up up correct
UIHC.US United Insurance Holdings Corp 20210514 0 5.69 5.83 5.57 5.82 147198 5.6633 up up correct
UK.US Ucommune International Ltd 20210514 0 2 2.0862 1.99 2.01 85649 2.01 up up correct
UKOMW.US Ucommune International Ltd 20210514 0 0.2429 0.26 0.2429 0.2429 15653 0.2429
ULBI.US Ultralife Corporation 20210514 0 8.12 8.48 7.97 8.37 105200 8.37 up up correct
ULCC.US Frontier Group Holdings Inc 20210514 0 20.1 20.45 20 20.2 353100 20.2 up down incorrect
ULH.US Universal Logistics Holdings Inc 20210514 0 26.25 27 25.95 26.83 36831 26.4431 up down incorrect
ULTA.US Ulta Beauty Inc 20210514 0 312.24 324.99 312.24 324.28 815800 324.28 up up correct
UMBF.US UMB Financial Corporation 20210514 0 98.27 99.73 97.07 99.55 166515 98.4595 up up correct
UMPQ.US Umpqua Holdings Corporation 20210514 0 19.22 19.4 19.06 19.37 1186404 18.7645 up up correct
UNAM.US Unico American Corporation 20210514 0 4.61 4.8 4.61 4.8 800 4.8 up up correct
UNB.US Union Bankshares Inc 20210514 0 33.32 33.511 32.26 32.35 3177 31.6912 down down correct
UNIQX.US UNIQX 20210514 0 27.21 27.21 27.21 27.21 0 27.21
UNIT.US Uniti Group Inc 20210514 0 10.62 10.765 10.59 10.72 1007292 10.3286 up up correct
UNTY.US Unity Bancorp Inc 20210514 0 22.4 23.97 22.4 23.72 21795 23.4431 up down incorrect
UONE.US Urban One Inc 20210514 0 5.1 5.29 5 5.22 328100 5.22 up down incorrect
UONEK.US Urban One Inc 20210514 0 2.75 3.24 2.66 3.14 1260400 3.14 up up correct
UPC.US Universe Pharmaceuticals INC 20210514 0 3.02 3.27 3.015 3.24 224700 3.24 up up correct
UPLD.US Upland Software Inc 20210514 0 40.14 41.34 39.81 41.1 145972 41.1 up up correct
UPST.US Upstart Holdings Inc 20210514 0 87.76 103.95 86.25 103.36 4389500 103.36 up up correct
UPWK.US Upwork Inc 20210514 0 38.43 40.28 37.67 39.99 1152400 39.99 up up correct
URBN.US Urban Outfitters Inc 20210514 0 35.39 37.53 35.39 37.36 1280800 37.36 up up correct
URGN.US UroGen Pharma Ltd 20210514 0 15.5 15.7 14.67 15.2 320700 15.2 down down correct
UROY.US Uranium Royalty Corp 20210514 0 3.37 3.37 3.175 3.35 205900 3.35 down down correct
USAK.US USA Truck Inc 20210514 0 17.37 17.92 17.36 17.53 87400 17.53 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210514 0 9.46 9.85 9.46 9.6 34200 9.6 up up correct
USAU.US U.S. Gold Corp 20210514 0 10.72 11.08 10.6 10.66 31200 10.66 down up incorrect
USEG.US U.S. Energy Corp 20210514 0 3.96 4.16 3.91 3.91 153200 3.91 down down correct
USIO.US Usio Inc 20210514 0 5.08 5.6 5.02 5.41 125400 5.41 up up correct
USLM.US United States Lime & Minerals Inc 20210514 0 142.25 143.1 140.53 141.48 3069 140.9991 down down correct
USQIX.US USQ Core Real Estate Fund 20210514 0 25.02 25.02 25.02 25.02 0 24.5195
USQSX.US USQ Core Real Estate Fund 20210514 0 25.04 25.04 25.04 25.04 0 24.5394
USWS.US U.S. Well Services Inc 20210514 0 0.7927 0.8294 0.7812 0.7831 381906 2.7409 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210514 0 0.1412 0.16 0.1412 0.1511 69075 0.1511 up up correct
UTHR.US United Therapeutics Corporation 20210514 0 195.39 199.7 194.14 197.87 266300 197.87 up up correct
UTMD.US Utah Medical Products Inc 20210514 0 89.093 89.175 88.0101 88.5 5734 86.3372 down down correct
UTME.US United Time Technology Co. Ltd 20210514 0 33.3 33.49 32 33.015 17700 33.015 down up incorrect
UTSI.US UTStarcom Holdings Corp 20210514 0 1.24 1.25 1.2 1.23 28100 1.23 down down correct
UVSP.US Univest Financial Corporation 20210514 0 29.06 29.24 28.61 29.18 53272 28.7811 up up correct
UXIN.US Uxin Limited 20210514 0 2.599 2.78 2.57 2.73 6614900 2.73 up up correct
VABK.US Virginia National Bankshares Corporation 20210514 0 31 31.2 30.76 31.2 3382 30.4137 up up correct
VACC.US Vaccitech plc 20210514 0 16.19 17.87 15.755 16.77 181873 16.77 up up correct
VALN.US Valneva SE 20210514 0 28.2 29.105 28 29.105 5923 29.105 up up correct
VALU.US Value Line Inc 20210514 0 29.19 33.475 28.84 31 10016 30.585 up up correct
VAQC.US Vector Acquisition Corporation II 20210514 0 9.95 9.95 9.95 9.95 200 9.95
VBFC.US Village Bank and Trust Financial Corp 20210514 0 45.275 46.31 45.173 45.9612 10976 45.8463 up up correct
VBIV.US VBI Vaccines Inc 20210514 0 2.68 2.95 2.68 2.92 3390500 2.92 up up correct
VBLT.US Vascular Biogenics Ltd 20210514 0 1.94 2.06 1.92 1.98 115500 1.98 up up correct
VBNK.US VersaBank Common Shares 20210514 0 12.4597 12.4597 12.4261 12.4261 1600 12.4261 down down correct
VBTX.US Veritex Holdings Inc 20210514 0 35.1 35.32 34.31 35.26 161753 34.8878 up up correct
VC.US Visteon Corporation 20210514 0 118.38 118.38 115.64 116.77 215200 116.77 down down correct
VCEL.US Vericel Corporation 20210514 0 47.55 50.95 47.55 50.77 422800 50.77 up down incorrect
VCKA.US Vickers Vantage Corp. I 20210514 0 9.94 9.94 9.94 9.94 1500 9.94
VCKAU.US Vickers Vantage Corp. I 20210514 0 10.15 10.15 10.15 10.15 1900 10.15
VCKAW.US Vickers Vantage Corp. I 20210514 0 0.475 0.475 0.4541 0.47 0 0.47 down down correct
VCMIX.US Versus Capital Multi 20210514 0 27.84 27.84 27.84 27.84 0 27.2816
VCNX.US Vaccinex Inc 20210514 0 2.07 2.15 2.01 2.11 143000 2.11 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20210514 0 26 26 26 26 0 25.6344
VCTR.US Victory Capital Holdings Inc 20210514 0 28.41 29.71 28.4 29.54 81125 29.1544 up up correct
VCYT.US Veracyte Inc 20210514 0 36.02 37.5 35.27 36.56 1046000 36.56 up up correct
VECO.US Veeco Instruments Inc 20210514 0 22.42 22.63 21.88 22.07 551700 22.07 down down correct
VECT.US VectivBio Holding AG 20210514 0 12.86 13.8 12.759 13.77 36000 13.77 up up correct
VELO.US Velocity Acquisition Corp 20210514 0 9.695 9.706 9.695 9.7 1100 9.7 up up correct
VELOU.US Velocity Acquisition Corp 20210514 0 9.95 9.975 9.95 9.975 5600 9.975 up down incorrect
VENA.US Venus Acquisition Corporation 20210514 0 9.91 9.91 9.91 9.91 0 9.91
VENAR.US Venus Acquisition Corporation 20210514 0 0.27 0.27 0.2401 0.26 156408 0.26 down down correct
VENAU.US Venus Acquisition Corporation 20210514 0 10.45 10.45 10.45 10.45 0 10.45
VEON.US VEON Ltd 20210514 0 1.78 1.86 1.78 1.85 3702955 1.85 up up correct
VERA.US Vera Therapeutics Inc 20210514 0 11.41 13.1499 11.3 11.5 646279 11.5 up up correct
VERB.US Verb Technology Company Inc 20210514 0 1.02 1.04 0.98 0.986 1715800 0.986 down down correct
VERBW.US Verb Technology Company Inc 20210514 0 0.5 0.55 0.3981 0.44 18276 0.44 down down correct
VERI.US Veritone Inc 20210514 0 17.84 18.53 17.63 18.33 367300 18.33 up up correct
VERO.US Venus Concept Inc 20210514 0 1.82 1.85 1.75 1.8 168000 1.8 down down correct
VERU.US Veru Inc 20210514 0 7.32 7.72 7.28 7.56 942800 7.56 up up correct
VERX.US Vertex Inc 20210514 0 17.11 18.96 17.055 18.6 527400 18.6 up down incorrect
VERY.US Vericity Inc 20210514 0 10.01 11.21 9.79 11.1 26000 11.1 up up correct
VFF.US Village Farms International Inc 20210514 0 7.98 8.77 7.92 8.695 2179789 8.695 up up correct
VFLEX.US VFLEX 20210514 0 26.66 26.66 26.66 26.66 0 26.0001
VG.US Vonage Holdings Corp 20210514 0 12.7 13.12 12.7 13.08 1964200 13.08 up up correct
VIA.US Via Renewables Inc 20210514 0 10.2 10.39 10.2 10.27 237175 9.7813 up up correct
VIAC.US ViacomCBS Inc 20210514 0 38.94 39.34 38.2 38.91 17029160 38.1552 down down correct
VIACA.US ViacomCBS Inc 20210514 0 43.5 44.12 43.15 44.03 110428 43.2581 up up correct
VIACP.US ViacomCBS Inc 20210514 0 67.8 69.43 67.8 69.19 39300 64.5322 up up correct
VIASP.US Via Renewables Inc 20210514 0 25.9 25.96 25.824 25.89 2000 24.8267 down down correct
VIAV.US Viavi Solutions Inc 20210514 0 16.36 16.57 16.22 16.47 1492800 16.47 up up correct
VICR.US Vicor Corporation 20210514 0 76.46 79 76.46 78.5 82800 78.5 up up correct
VIEW.US View Inc 20210514 0 6.18 6.5 6.12 6.31 1518100 6.31 up up correct
VIEWW.US View Inc 20210514 0 1.46 1.47 1.3225 1.36 221768 1.36 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210514 0 10.173 10.2 10.14 10.19 44100 10.19 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210514 0 0.8 0.87 0.75 0.84 31209 0.84 up up correct
VINC.US Vincerx Pharma Inc 20210514 0 16.13 17.07 16.13 16.86 34800 16.86 up up correct
VINO.US Gaucho Group Holdings Inc 20210514 0 3.97 4.17 3.839 4.05 108125 4.05 up up correct
VINP.US Vinci Partners Investments Ltd 20210514 0 11.3 11.725 10.99 11.6 1113000 11.1904 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20210514 0 7.11 7.3 7.03 7.2 148300 7.2 up up correct
VIR.US Vir Biotechnology Inc 20210514 0 39.95 42.88 39.95 42.21 554600 42.21 up up correct
VIRC.US Virco Mfg. Corporation 20210514 0 3.12 3.19 3.05 3.19 15900 3.19 up down incorrect
VIRI.US Virios Therapeutics Inc 20210514 0 4.84 4.85 4.72 4.79 4500 4.79 down down correct
VIRT.US Virtu Financial Inc 20210514 0 28.98 29.435 28.83 28.99 1320592 28.2424 up up correct
VIRX.US Viracta Therapeutics Inc 20210514 0 7.96 8.5 7.57 7.68 394100 7.68 down down correct
VISL.US Vislink Technologies Inc 20210514 0 2.05 2.26 2.05 2.26 1939825 2.26 up up correct
VITL.US Vital Farms Inc 20210514 0 20.07 20.42 20.05 20.37 386900 20.37 up down incorrect
VIVE.US Viveve Medical Inc 20210514 0 2.44 2.56 2.41 2.41 115687 2.41 down down correct
VIVO.US Meridian Bioscience Inc 20210514 0 18.72 19.13 18.56 19.07 486400 19.07 up up correct
VJET.US voxeljet AG 20210514 0 11.8 13.38 11.8 12.93 20900 12.93 up up correct
VKTX.US Viking Therapeutics Inc 20210514 0 5.94 6.23 5.878 6.17 859800 6.17 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210514 0 10 10 9.96 9.96 700 9.96 down down correct
VLCN.US Volcon Inc. Common stock 20210514 0 7.95 8 7.95 8 1768 8 up down incorrect
VLDR.US Velodyne Lidar Inc 20210514 0 9.54 9.72 9.25 9.68 2471300 9.68 up up correct
VLDRW.US Velodyne Lidar Inc 20210514 0 2.77 3 2.77 3 34700 3 up up correct
VLGEA.US Village Super Market Inc 20210514 0 24.88 25.4 24.88 25.32 22387 24.7717 up up correct
VLN.US WT 20210514 0 0.59 0.5941 0.5555 0.57 50531 0.57 down up incorrect
VLON.US Vallon Pharmaceuticals Inc 20210514 0 3.7 3.8 3.62 3.66 27400 3.66 down down correct
VLY.US Valley National Bancorp 20210514 0 14.49 14.57 14.37 14.52 1824225 14.1619 up up correct
VLYPO.US Valley National Bancorp 20210514 0 25.5 25.5984 25.5 25.5984 1773 24.5955 up up correct
VLYPP.US Valley National Bancorp 20210514 0 28 28 27.4933 27.4933 1347 26.4229 down up incorrect
VMAC.US Vistas Media Acquisition Company Inc 20210514 0 9.92 9.93 9.92 9.925 5600 9.925 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210514 0 10.6 10.6 10.6 10.6 500 10.6
VMACW.US Vistas Media Acquisition Company Inc 20210514 0 0.9 0.9 0.7859 0.88 33855 0.88 down down correct
VMAR.US Vision Marine Technologies Inc 20210514 0 7.51 7.89 7.4 7.48 37700 7.48 down down correct
VMD.US Viemed Healthcare Inc 20210514 0 8.5 8.55 8.37 8.49 167500 8.49 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210514 0 18.44 18.66 18.14 18.65 328100 18.65 up up correct
VNET.US 21Vianet Group Inc 20210514 0 23.61 25.94 23.15 25.77 1590000 25.77 up up correct
VNOM.US Viper Energy Partners LP 20210514 0 18.31 18.86 18.1 18.55 316483 17.9212 up up correct
VOD.US Vodafone Group Plc 20210514 0 20.081 20.18 20.05 20.08 2627137 18.8512 down up incorrect
VOR.US Vor Biopharma Inc 20210514 0 19.88 21.21 18.11 19.5 308400 19.5 down down correct
VOSO.US Virtuoso Acquisition Corp 20210514 0 9.7 9.7 9.68 9.68 8600 9.68 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210514 0 9.95 9.98 9.95 9.98 6400 9.98 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210514 0 0.6 0.63 0.6 0.6001 17380 0.6001 up up correct
VOXX.US VOXX International Corporation 20210514 0 16.85 16.93 13.67 13.72 985500 13.72 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210514 0 9.9 9.9 9.9 9.9 0 9.9
VPCBU.US VPC Impact Acquisition Holdings II 20210514 0 9.98 10 9.98 10 400 10 up down incorrect
VPCBW.US VPC Impact Acquisition Holdings II 20210514 0 0.7 0.73 0.69 0.73 53396 0.73 up up correct
VQS.US Viq Solutions Inc 20210514 0 7.2 7.22 6.6 6.61 75113 6.61 down down correct
VRA.US Vera Bradley Inc 20210514 0 10.6 10.97 10.16 10.91 137600 10.91 up up correct
VRAY.US ViewRay Inc 20210514 0 5.01 5.23 4.976 5.18 592900 5.18 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210514 0 11.97 12.75 11.61 11.7 76100 11.7 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210514 0 18.08 18.08 17.25 17.42 9350 17.42 down down correct
VREX.US Varex Imaging Corporation 20210514 0 24.01 24.05 23.58 23.93 125800 23.93 down down correct
VRM.US Vroom Inc 20210514 0 36.45 40.385 36.41 38.86 5173300 38.86 up up correct
VRME.US VerifyMe Inc 20210514 0 3.28 3.45 3.11 3.28 188600 3.28
VRMEW.US VerifyMe Inc 20210514 0 1.15 1.18 1.15 1.15 3248 1.15
VRNA.US Verona Pharma plc 20210514 0 5.81 6.064 5.76 5.92 49100 5.92 up down incorrect
VRNS.US Varonis Systems Inc 20210514 0 44.84 45.7 44.09 45.57 1284300 45.57 up up correct
VRNT.US Verint Systems Inc 20210514 0 44.16 45.44 43.97 45.35 1414900 45.35 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210514 0 3.85 3.92 3.81 3.89 21800 3.89 up up correct
VRRM.US Verra Mobility Corporation 20210514 0 14.44 14.89 14.18 14.89 587100 14.89 up down incorrect
VRSK.US Verisk Analytics Inc 20210514 0 174.06 176.19 173.36 175 489701 174.2372 up down incorrect
VRSN.US VeriSign Inc 20210514 0 220.29 221.69 218.34 220.92 406300 220.92 up up correct
VRTS.US Virtus Investment Partners Inc 20210514 0 262.57 274.19 258.05 268.04 72785 265.9272 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210514 0 215.1 218.18 213.29 217.09 1428200 217.09 up up correct
VS.US Versus Systems Inc 20210514 0 7.57 7.65 7.45 7.54 25600 7.54 down down correct
VSAT.US Viasat Inc 20210514 0 48.07 48.98 48 48.6 311900 48.6 up up correct
VSEC.US VSE Corporation 20210514 0 44.43 44.43 43.56 43.65 45400 43.4997 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210514 0 6.48 6.48 6.48 6.48 0 6.3426
VSLCX.US Invesco Senior Loan Fund Class C 20210514 0 6.5 6.5 6.5 6.5 0 6.3899
VSLYX.US If Inv Snr Fnd Y 20210514 0 6.49 6.49 6.49 6.49 0 6.3431
VSSYW.US Versus Systems Inc 20210514 0 4.75 4.75 4.75 4.75 100 4.75
VSTA.US Vasta Platform Limited 20210514 0 7.92 8.5 7.92 8.23 114805 8.23 up up correct
VSTM.US Verastem Inc 20210514 0 2.8 2.95 2.78 2.94 1051500 2.94 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210514 0 9.82 9.88 9.81 9.88 1000 9.88 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210514 0 0.1801 0.19 0.1701 0.19 16452 0.19 up down incorrect
VTAQU.US Ventoux CCM Acquisition Corp 20210514 0 10.4 10.41 10.36 10.36 2300 10.36 down down correct
VTAQW.US Ventoux CCM Acquisition Corp 20210514 0 0.315 0.34 0.315 0.34 46889 0.34 up up correct
VTGN.US VistaGen Therapeutics Inc 20210514 0 2.16 2.21 2.12 2.14 1195700 2.14 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210514 0 9.76 9.81 9.71 9.79 18900 9.79 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210514 0 9.92 10 9.92 9.94 45500 9.94 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210514 0 1.051 1.07 0.975 1.05 18200 1.05 down up incorrect
VTNR.US Vertex Energy Inc 20210514 0 1.69 1.92 1.57 1.92 7064300 1.92 up up correct
VTRS.US Viatris Inc 20210514 0 16.03 16.1 15.75 16 9219637 15.6355 down down correct
VTRU.US Vitru Limited 20210514 0 12.055 14.9 11.95 14.8 57140 14.8 up up correct
VTSI.US VirTra Inc 20210514 0 5.23 6.07 5.23 5.63 1585700 5.63 up up correct
VTVT.US vTv Therapeutics Inc 20210514 0 2.32 2.4 2.28 2.34 672000 2.34 up up correct
VUZI.US Vuzix Corporation 20210514 0 15.49 16.07 14.82 15.7 4217800 15.7 up up correct
VVOS.US Vivos Therapeutics Inc 20210514 0 5.93 6.186 5.9 5.97 78200 5.97 up down incorrect
VVPR.US VivoPower International PLC 20210514 0 6.18 6.6 6.02 6.46 118700 6.46 up up correct
VWE.US Vintage Wine Estates Inc 20210514 0 10.13 10.17 10.05 10.11 212725 10.11 down down correct
VWTR.US Vidler Water Resources Inc 20210514 0 9.3 9.63 9.24 9.57 60000 9.57 up up correct
VXRT.US Vaxart Inc 20210514 0 6.26 6.81 6.18 6.61 5620100 6.61 up down incorrect
VYGR.US Voyager Therapeutics Inc 20210514 0 4.32 4.58 4.29 4.56 355100 4.56 up up correct
VYNE.US VYNE Therapeutics Inc 20210514 0 3.29 3.64 3.29 3.53 1054900 3.53 up up correct
VYNT.US Vyant Bio Inc 20210514 0 2.88 3.42 2.86 3.33 1361400 3.33 up up correct
WABC.US Westamerica Bancorporation 20210514 0 64.37 64.38 63.54 64.18 73658 63.2357 down down correct
WAFD.US Washington Federal Inc 20210514 0 33.75 33.75 33.13 33.52 254837 33.0672 down down correct
WAFDP.US Washington Federal Inc 20210514 0 25.74 25.855 25.65 25.85 19300 24.9698 up up correct
WAFU.US Wah Fu Education Group Limited 20210514 0 5.74 6.51 5.73 6.39 187600 6.39 up down incorrect
WALD.US Waldencast Acquisition Corp 20210514 0 9.85 9.85 9.85 9.85 2800 9.85
WALDU.US Waldencast Acquisition Corp 20210514 0 10.38 10.38 10.38 10.38 0 10.38
WALDW.US Waldencast Acquisition Corp 20210514 0 1.315 1.63 1.1 1.1 3812 1.1 down down correct
WASH.US Washington Trust Bancorp Inc 20210514 0 53.62 53.62 52.35 53.39 29424 51.8459 down down correct
WATT.US Energous Corporation 20210514 0 2.31 2.61 2.31 2.5 2223100 2.5 up up correct
WB.US Weibo Corporation 20210514 0 47.29 49.1 46.97 48.91 941600 48.91 up up correct
WBA.US Walgreens Boots Alliance Inc 20210514 0 54.56 54.905 54.25 54.71 2944069 53.1912 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210514 0 44.98 46.27 44.745 46.13 299400 46.13 up up correct
WDAY.US Workday Inc 20210514 0 225.63 229.74 222.97 228.77 1853900 228.77 up up correct
WDC.US Western Digital Corporation 20210514 0 67.86 72.22 67.02 71.87 7202200 71.87 up up correct
WDFC.US WD 20210514 0 244.04 253.7499 244.04 252.48 73384 250.9669 up up correct
WE.US WT 20210514 0 3.15 3.27 3.03 3.27 17672 3.27 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210514 0 13.19 13.19 13.19 13.19 0 13.12
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210514 0 13.83 13.83 13.83 13.83 0 13.7601
WEJO.US Wejo Group Limited Common Shares 20210514 0 9.7 9.7 9.68 9.68 8600 9.68 down down correct
WEN.US The Wendy's Company 20210514 0 22.65 23.505 22.56 23.4 3357647 23.0448 up up correct
WERN.US Werner Enterprises Inc 20210514 0 48.34 48.58 48.16 48.47 237048 48.0875 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210514 0 13.74 13.74 13.74 13.74 0 13.6704
WETF.US WisdomTree Investments Inc 20210514 0 6.6 6.6667 6.54 6.65 539292 6.5898 up up correct
WEYS.US Weyco Group Inc 20210514 0 21.34 21.63 20.9988 21.39 18705 20.9398 up down incorrect
WFCF.US Where Food Comes From Inc 20210514 0 14.5 14.5 13.94 13.94 760 13.8009 down up incorrect
WFCPX.US Wells Fargo & Co Non 20210514 0 25.56 25.56 25.56 25.56 0 25.56
WHF.US WhiteHorse Finance Inc 20210514 0 15.2 15.32 15.1 15.25 110801 14.1332 up up correct
WHFBZ.US WHFBZ 20210514 0 25.67 25.67 25.48 25.48 10402 24.6821 down down correct
WHLM.US Wilhelmina International Inc 20210514 0 5.18 5.24 4.98 5 22300 5 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210514 0 3.99 4.05 3.88 3.9 18900 3.9 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210514 0 18 18 17.9 18 2200 18
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210514 0 13.17 13.17 13.17 13.17 200 13.17
WILC.US G. Willi 20210514 0 24 24 23.01 23.01 1200 21.6996 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210514 0 4.62 5.04 4.6 5.03 2097400 5.03 up down incorrect
WINA.US Winmark Corporation 20210514 0 195.22 197.49 195.22 197.08 6366 190.6272 up up correct
WING.US Wingstop Inc 20210514 0 131.81 136.43 131 136.23 440002 135.9513 up up correct
WINT.US Windtree Therapeutics Inc 20210514 0 1.73 1.85 1.62 1.76 3040400 1.76 up down incorrect
WIRE.US Encore Wire Corporation 20210514 0 80.81 81.57 78.95 81.32 67057 81.2822 up down incorrect
WISA.US Summit Wireless Technologies Inc 20210514 0 3.46 3.76 3.45 3.69 2001000 3.69 up up correct
WISH.US ContextLogic Inc 20210514 0 8.72 9.95 8.499 9.79 27210800 9.79 up up correct
WIX.US Wix.com Ltd 20210514 0 223.26 227.93 216.39 222.64 1742500 222.64 down down correct
WKEY.US WISeKey International Holding AG 20210514 0 7.13 7.65 7.05 7.43 347100 7.43 up up correct
WKHS.US Workhorse Group Inc 20210514 0 7.6 8.26 7.48 8.1 9903500 8.1 up up correct
WKSP.US Worksport Ltd. Common Stock 20210514 0 0.292 0.292 0.28 0.288 777800 0.288 down down correct
WLDN.US Willdan Group Inc 20210514 0 37.45 38.98 37.23 38.4 42600 38.4 up down incorrect
WLFC.US Willis Lease Finance Corporation 20210514 0 44 45.96 44 45.76 16300 45.76 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210514 0 264.2 266.51 263.55 264.85 882764 262.3171 up up correct
WMG.US Warner Music Group Corp 20210514 0 34.21 34.85 33.58 34.71 506054 34.3292 up down incorrect
WMPN.US William Penn Bancorporation 20210514 0 11.35 11.41 11.31 11.36 70548 11.0813 up up correct
WNEB.US Western New England Bancorp Inc 20210514 0 8.6 8.69 8.45 8.58 63807 8.4858 down down correct
WNW.US Wunong Net Technology Company Limited 20210514 0 6.42 7.24 6.22 6.97 1003294 6.97 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210514 0 22.88 24.68 22.88 24.66 1185300 24.66 up down incorrect
WORX.US SCWorx Corp 20210514 0 1.37 1.42 1.321 1.37 45800 1.37
WPRT.US Westport Fuel Systems Inc 20210514 0 5.17 5.45 5.17 5.36 1343400 5.36 up up correct
WRAP.US Wrap Technologies Inc 20210514 0 6.1 6.14 5.71 5.89 416300 5.89 down up incorrect
WRLD.US World Acceptance Corporation 20210514 0 143.1 149.81 143.1 148.37 24300 148.37 up down incorrect
WSBC.US WesBanco Inc 20210514 0 39.2 39.51 38.64 39.49 137084 38.3752 up up correct
WSBCP.US WesBanco Inc 20210514 0 28.04 28.04 27.6 27.9 4800 27.0914 down down correct
WSBF.US Waterstone Financial Inc 20210514 0 19.98 20 19.7 19.98 27915 19.1025
WSC.US WillScot Mobile Mini Holdings Corp 20210514 0 27.61 28.02 27.54 27.73 1134800 27.73 up up correct
WSFS.US WSFS Financial Corporation 20210514 0 52.88 53.4 52.36 53.29 177088 53.0035 up up correct
WSTG.US Wayside Technology Group Inc 20210514 0 23.895 24.52 23.895 24.52 3933 24.2399 up up correct
WTBA.US West Bancorporation Inc 20210514 0 27.88 27.895 27.34 27.81 24622 27.3967 down down correct
WTER.US The Alkaline Water Company Inc 20210514 0 1.08 1.09 1.05 1.06 1079600 1.06 down down correct
WTFC.US Wintrust Financial Corporation 20210514 0 78.49 80.83 78.49 80.62 337270 80.0007 up up correct
WTFCM.US Wintrust Financial Corporation 20210514 0 27.4922 27.9837 27.4495 27.69 6070 26.4952 up up correct
WTFCP.US Wintrust Financial Corporation 20210514 0 28.03 28.03 27.67 27.94 11400 26.6942 down down correct
WTRH.US Waitr Holdings Inc 20210514 0 1.87 2.035 1.84 2.03 2657700 2.03 up up correct
WTW.US Weight Watchers International Inc 20210514 0 38.14 38.48 36.89 37.32 9139 37.32 down down correct
WVE.US Wave Life Sciences Ltd 20210514 0 5.75 6.22 5.53 6.21 991400 6.21 up up correct
WVFC.US WVS Financial Corp 20210514 0 15.9 15.9 15.76 15.76 1048 15.5644 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210514 0 14.46 14.75 14.04 14.2 187768 14.2 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210514 0 5.29 5.34 5.2312 5.2312 2747 5.0661 down down correct
WW.US WW International Inc 20210514 0 38 38.48 36.66 37.31 1059200 37.31 down down correct
WWD.US Woodward Inc 20210514 0 122.52 122.565 121.2 121.9 335211 121.4042 down down correct
WYNN.US Wynn Resorts Limited 20210514 0 123.94 127.22 122.76 126.67 2016200 126.67 up up correct
XAIR.US Beyond Air Inc 20210514 0 5.135 5.17 4.874 5.03 370900 5.03 down down correct
XBIO.US Xenetic Biosciences Inc 20210514 0 1.61 1.69 1.57 1.66 48900 1.66 up up correct
XBIOW.US Xenetic Biosciences Inc 20210514 0 2.15 2.15 2.15 2.15 0 2.15
XBIT.US XBiotech Inc 20210514 0 17.12 17.39 17 17.11 32571 17.11 down down correct
XCAPX.US ACAP Strategic Fund 20210514 0 24.23 24.23 24.23 24.23 0 24.23
XCBFX.US Capstone Church Bond Fund 20210514 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210514 0 10.66 10.66 10.66 10.66 0 10.5064
XCUR.US Exicure Inc 20210514 0 1.55 1.59 1.48 1.485 360700 1.485 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210514 0 17.56 17.56 17.56 17.56 0 17.56
XEL.US Xcel Energy Inc 20210514 0 71.25 71.905 71.15 71.72 3328586 70.2799 up up correct
XELA.US Exela Technologies Inc 20210514 0 1.45 1.64 1.43 1.595 1582100 1.595 up up correct
XELB.US Xcel Brands Inc 20210514 0 1.82 1.97 1.82 1.91 149300 1.91 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210514 0 17.13 17.48 16.465 17.34 117500 17.34 up up correct
XENT.US Intersect ENT Inc 20210514 0 17.94 18.37 17.515 17.66 208900 17.66 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210514 0 3.16 3.5 3.1 3.44 4332300 3.44 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210514 0 7.45 7.87 7.108 7.63 106500 7.63 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210514 0 848.04 848.04 848.04 848.04 0 770.3375
XGN.US Exagen Inc 20210514 0 12.61 13.49 12.01 12.49 62300 12.49 down down correct
XILSX.US Pioneer ILS Interval Fund 20210514 0 8.58 8.58 8.58 8.58 0 8.58
XLNX.US Xilinx Inc 20210514 0 115.72 118.81 114.27 118 1919047 117.7797 up up correct
XLRN.US Acceleron Pharma Inc 20210514 0 123.72 126.95 122.79 126.09 262500 126.09 up up correct
XM.US Qualtrics International Inc 20210514 0 30.65 33.34 30.585 33.15 1614957 33.15 up up correct
XNCR.US Xencor Inc 20210514 0 38.56 40.65 38.25 40.54 260200 40.54 up up correct
XNET.US Xunlei Limited 20210514 0 4.08 4.32 4.01 4.26 657500 4.26 up up correct
XOG.US Extraction Oil & Gas Inc 20210514 0 46.84 47.93 46.21 47.03 402900 47.03 up down incorrect
XOMA.US XOMA Corporation 20210514 0 29.27 30.46 28.65 29.92 24458 29.92 up up correct
XOMAO.US XOMA Corporation 20210514 0 24.06 24.25 24.05 24.1 8100 23.1112 up up correct
XOMAP.US XOMA Corporation 20210514 0 25.15 25.2 25.15 25.175 9100 24.1805 up up correct
XONE.US The ExOne Company 20210514 0 18.17 19.5 18.08 19.22 429900 19.22 up up correct
XOSWW.US Xos Equity Warrants 20210514 0 1.38 1.38 1.21 1.24 83615 1.24 down down correct
XP.US XP Inc 20210514 0 41.84 43.13 41.46 42.9 4505400 42.9 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210514 0 9.77 9.77 9.75 9.75 26200 9.75 down up incorrect
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210514 0 10.01 10.11 10.01 10.09 19800 10.09 up down incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210514 0 1.1 1.21 1.01 1.2 751 1.2 up up correct
XPEL.US XPEL Inc 20210514 0 75 78 74.6 75.2 212964 75.2 up up correct
XPER.US Xperi Holding Corporation 20210514 0 20.78 21 20.62 20.94 433546 20.8397 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210514 0 6.48 6.48 6.48 6.48 0 6.3565
XRAY.US DENTSPLY SIRONA Inc 20210514 0 67.29 68.22 66.84 67.83 1259890 67.4576 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210514 0 0.1501 0.1662 0.1501 0.16 3500 0.16 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210514 0 23.34 24.25 23.2801 24.21 2014091 23.4187 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210514 0 10.89 10.89 10.89 10.89 0 10.6755
XSICX.US Voya Senior Income Fund Class 20210514 0 10.86 10.86 10.86 10.86 0 10.6711
XSIIX.US ING Senior Incm Fd 20210514 0 10.84 10.84 10.84 10.84 0 10.6119
XSILX.US XSILX 20210514 0 10.01 10.01 10.01 10.01 0 9.971
XSIWX.US ING Senior Incm Fd 20210514 0 10.89 10.89 10.89 10.89 0 10.6619
XSLCX.US Invesco Senior Loan Fund Class 20210514 0 6.48 6.48 6.48 6.48 0 6.48
XSPA.US XpresSpa Group Inc 20210514 0 1.12 1.21 1.09 1.2 3912600 1.2 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210514 0 3.11 3.42 3.11 3.38 6300 3.38 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210514 0 3.92 4 3.76 3.91 2137800 3.91 down down correct
YELL.US Yellow Corporation 20210514 0 6.28 6.57 6.19 6.34 740100 6.34 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20210514 0 4.235 4.36 4.13 4.28 144200 4.28 up up correct
YI.US 111 Inc 20210514 0 9.81 10.55 9.81 10.4 203000 10.4 up up correct
YJ.US Yunji Inc 20210514 0 1.86 1.95 1.85 1.9 202400 1.9 up up correct
YMAB.US Y 20210514 0 32.94 34.41 32.35 34.19 215700 34.19 up up correct
YMTX.US Yumanity Therapeutics Inc 20210514 0 14.11 14.645 13.82 14.1 66200 14.1 down up incorrect
YNDX.US Yandex N.V 20210514 0 62.91 63.56 62.58 63.43 1063100 63.43 up up correct
YORW.US The York Water Company 20210514 0 48.53 48.93 48.09 48.59 26874 47.9997 up down incorrect
YQ.US 17 Education & Technology Group Inc 20210514 0 18.12 19.08 17.68 18.92 257750 18.92 up up correct
YSAC.US Yellowstone Acquisition Company 20210514 0 10.01 10.01 9.99 10 78600 10 down up incorrect
YSACU.US Yellowstone Acquisition Company 20210514 0 10.35 10.35 10.27 10.29 201900 10.29 down down correct
YSACW.US Yellowstone Acquisition Company 20210514 0 0.6505 0.69 0.6 0.65 14404 0.65 down down correct
YTEN.US Yield10 Bioscience Inc 20210514 0 7.31 7.95 7.2 7.49 35000 7.49 up up correct
YTRA.US Yatra Online Inc 20210514 0 1.81 2.02 1.81 1.98 254700 1.98 up up correct
YVR.US Liquid Media Group Ltd 20210514 0 1.75 1.93 1.7 1.84 1067900 1.84 up up correct
YY.US JOYY Inc 20210514 0 84.65 87.9 84.08 87.57 1064835 85.3756 up up correct
Z.US Zillow Group Inc 20210514 0 108.5 113.32 108 111.88 2640400 111.88 up up correct
ZBRA.US Zebra Technologies Corporation 20210514 0 476.84 487.86 475.73 486.73 239500 486.73 up down incorrect
ZCMD.US Zhongchao Inc 20210514 0 1.63 1.79 1.62 1.75 105700 1.75 up up correct
ZD.US Ziff Davis Inc. 20210514 0 123.34 125.61 123.03 125.21 467400 125.21 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210514 0 3.26 3.59 3.25 3.25 67200 3.25 down down correct
ZEUS.US Olympic Steel Inc 20210514 0 33.27 33.35 31 31.23 140082 31.161 down down correct
ZG.US Zillow Group Inc 20210514 0 109.22 114.08 109.1 113.32 501300 113.32 up up correct
ZGNX.US Zogenix Inc 20210514 0 19.22 19.42 18.92 19.12 581600 19.12 down down correct
ZGYH.US Yunhong International 20210514 0 10.109 10.13 10.1 10.11 73600 10.11 up down incorrect
ZGYHR.US Yunhong International 20210514 0 0.3 0.3004 0.3 0.3004 22500 0.3004 up up correct
ZGYHU.US Yunhong International 20210514 0 10.5 10.5 10.5 10.5 0 10.5
ZGYHW.US Yunhong International 20210514 0 0.4801 0.61 0.48 0.535 14111 0.535 up up correct
ZI.US ZoomInfo Technologies Inc 20210514 0 40.03 40.87 39.13 40.2 3429700 40.2 up up correct
ZION.US Zions Bancorporation National Association 20210514 0 59.32 60.36 58.72 60.2 1015055 59.4389 up up correct
ZIONL.US ZIONL 20210514 0 27.92 27.92 27.82 27.86 900 26.5704 down down correct
ZIONO.US Zions Bancorporation National Association 20210514 0 26.9 27.11 26.7 26.81 4500 25.663 down down correct
ZIONP.US Zions Bancorporation National Association 20210514 0 24.9348 25.2 24.9348 25.1 1602 24.3452 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210514 0 3.04 3.21 2.98 3.17 1531489 3.17 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210514 0 0.13 0.13 0.12 0.13 158000 0.13
ZIXI.US Zix Corporation 20210514 0 6.73 7 6.69 6.97 619100 6.97 up up correct
ZKIN.US ZK International Group Co. Ltd 20210514 0 4.4 4.63 4.356 4.47 424800 4.47 up up correct
ZLAB.US Zai Lab Limited 20210514 0 152.51 154.38 149.665 152.93 225400 152.93 up up correct
ZM.US Zoom Video Communications Inc 20210514 0 292.15 309.18 292.15 307.89 4346100 307.89 up down incorrect
ZNGA.US Zynga Inc 20210514 0 10 10.25 9.93 10.23 10024400 10.23 up up correct
ZNTE.US Zanite Acquisition Corp 20210514 0 10.02 10.04 10.01 10.03 316000 10.03 up up correct
ZNTEU.US Zanite Acquisition Corp 20210514 0 10.49 10.5 10.48 10.5 4000 10.5 up up correct
ZNTEW.US Zanite Acquisition Corp 20210514 0 0.97 1.05 0.97 1.02 49400 1.02 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210514 0 57.69 59.63 56.63 58.82 276400 58.82 up down incorrect
ZS.US Zscaler Inc 20210514 0 162.52 166.16 161.63 165.34 1430300 165.34 up down incorrect
ZSAN.US Zosano Pharma Corporation 20210514 0 0.7 0.75 0.7 0.737 959500 0.737 up up correct
ZUMZ.US Zumiez Inc 20210514 0 42.54 44 42.54 43.89 105200 43.89 up up correct
ZVO.US Zovio Inc 20210514 0 2.13 2.27 2.09 2.09 1225700 2.09 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20210514 0 10.02 10.02 9.99 10.02 757220 10.02
ZWRK.US Z 20210514 0 9.75 9.76 9.66 9.74 6600 9.74 down down correct
ZWRKU.US Z 20210514 0 9.96 9.97 9.95 9.95 25400 9.95 down up incorrect
ZWRKW.US Z 20210514 0 0.64 0.7005 0.6002 0.6988 32380 0.6988 up up correct
ZWZZT.US NASDAQ TEST STOCK 20210514 0 35.28 35.28 35.28 35.28 100 35.28
ZY.US Zymergen Inc 20210514 0 29.99 32.156 29.6 31.92 374600 31.92 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210514 0 4.35 4.49 4.25 4.46 1176469 4.46 up up correct
ZYXI.US Zynex Inc 20210514 0 13.61 14.01 13.22 13.87 225200 13.87 up up correct

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