| Company | Close | Range |
|
AGM Group Holdings Inc.
| 2.37 | 2.30 to 2.43 |
|
AMERISAFE, Inc.
| 43.84 | 43.56 to 44.17 |
|
AppFolio, Inc.
| 223.73 | 219.83 to 227.15 |
|
Apple Inc.
| 196.58 | 195.07 to 197.57 |
|
AquaBounty Technologies, Inc.
| 0.79 | 0.75 to 0.84 |
|
Aquestive Therapeutics, Inc.
| 3.40 | 3.20 to 3.46 |
|
ArcBest Corporation
| 68.21 | 67.39 to 69.07 |
|
Asia Pacific Wire & Cable Corporation Limited
| 1.73 | 1.68 to 1.75 |
|
Atara Biotherapeutics, Inc.
| 8.02 | 7.79 to 8.28 |
|
Bassett Furniture Industries, Incorporated
| 15.52 | 15.50 to 15.90 |
|
BioMarin Pharmaceutical Inc.
| 55.24 | 54.46 to 55.77 |
|
Bio-Techne Corp
| 50.13 | 49.05 to 50.42 |
|
BRP Inc.
| 47.63 | 47.49 to 48.55 |
|
CBAK Energy Technology, Inc.
| 1.15 | 1.12 to 1.16 |
|
Celcuity Inc.
| 11.81 | 11.68 to 12.39 |
|
Central Garden & Pet Company
| 34.32 | 34.23 to 34.77 |
|
ChipMOS TECHNOLOGIES INC.
| 19.51 | 19.14 to 19.78 |
|
CHS Inc
| 24.17 | 24.01 to 24.25 |
|
CIM Commercial Trust Corporation
| 8.61 | 8.30 to 9.16 |
|
Coca-Cola Consolidated, Inc.
| 106.20 | 105.44 to 106.90 |
|
Coffee Holding Co., Inc.
| 4.53 | 4.14 to 4.66 |
|
CryoPort, Inc.
| 6.78 | 6.62 to 6.97 |
|
CSX Corporation
| 32.24 | 32.08 to 32.52 |
|
Cytokinetics, Incorporated
| 32.73 | 32.02 to 33.18 |
|
DBV Technologies S.A.
| 9.85 | 9.20 to 10.06 |
|
Dermira, Inc.
| 6.35 | 6.22 to 6.58 |
|
Dogness (International) Corporation
| 29.49 | 28.40 to 30.00 |
|
EchoStar Corporation
| 24.87 | 24.16 to 25.30 |
|
Electronic Arts Inc.
| 151.00 | 150.36 to 153.43 |
|
Establishment Labs Holdings Inc.
| 38.03 | 36.66 to 38.43 |
|
Eton Pharmaceuticals, Inc.
| 13.70 | 13.20 to 13.88 |
|
Evolus, Inc.
| 9.30 | 9.19 to 9.48 |
|
First Trust CEF Income Opportunity ETF
| 21.94 | 21.87 to 21.97 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 67.73 | 67.48 to 68.10 |
|
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 49.57 | 49.52 to 49.57 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.17 | 37.10 to 37.32 |
|
First Trust Large Cap Core AlphaDEX Fund
| 106.66 | 106.56 to 107.25 |
|
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 46.11 | 45.81 to 46.39 |
|
First Trust Small Cap Core AlphaDEX Fund
| 93.62 | 93.43 to 94.58 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 75.62 | 75.10 to 76.03 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.39 | 34.22 to 34.67 |
|
FuelCell Energy, Inc.
| 6.08 | 5.77 to 6.42 |
|
Future FinTech Group Inc.
| 1.13 | 1.09 to 1.20 |
|
Gaia, Inc.
| 4.92 | 4.88 to 5.01 |
|
Global X Autonomous & Electric Vehicles ETF
| 22.48 | 22.42 to 22.67 |
|
Global X Internet of Things ETF
| 36.14 | 36.00 to 36.50 |
|
Greene County Bancorp, Inc.
| 21.86 | 21.70 to 22.15 |
|
Harmonic Inc.
| 8.79 | 8.71 to 8.91 |
|
Ideal Power Inc.
| 4.45 | 4.20 to 4.66 |
|
INmune Bio Inc.
| 7.24 | 6.81 to 7.47 |
|
Invesco DWA SmallCap Momentum ETF
| 82.13 | 81.85 to 82.80 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 98.63 | 98.37 to 99.30 |
|
Invesco S&P SmallCap Information Technology ETF
| 44.51 | 44.38 to 44.80 |
|
Iridium Communications Inc
| 28.74 | 28.59 to 29.26 |
|
iShares Nasdaq Biotechnology Index Fund
| 125.77 | 124.38 to 126.77 |
|
iShares Select Dividend ETF
| 129.91 | 129.36 to 130.69 |
|
JAKKS Pacific, Inc.
| 20.89 | 20.30 to 21.34 |
|
KalVista Pharmaceuticals, Inc.
| 12.31 | 12.06 to 12.70 |
|
Kingstone Companies, Inc
| 14.75 | 14.63 to 14.87 |
|
Kirkland's, Inc.
| 1.11 | 1.10 to 1.15 |
|
Landstar System, Inc.
| 137.14 | 136.01 to 138.71 |
|
Lincoln Electric Holdings, Inc.
| 201.08 | 199.56 to 203.04 |
|
Littelfuse, Inc.
| 219.33 | 215.16 to 222.13 |
|
Melco Resorts & Entertainment Limited
| 6.37 | 6.26 to 6.40 |
|
MercadoLibre, Inc.
| 2402.75 | 2364.74 to 2410.00 |
|
Mesa Air Group, Inc.
| 0.95 | 0.90 to 0.97 |
|
Middlefield Banc Corp.
| 29.30 | 29.24 to 29.30 |
|
MIND C.T.I. Ltd.
| 1.37 | 1.33 to 1.39 |
|
Mitcham Industries, Inc.
| 5.98 | 5.90 to 6.19 |
|
Monster Beverage Corporation
| 63.19 | 62.66 to 63.41 |
|
Mustang Bio, Inc.
| 1.07 | 1.02 to 1.10 |
|
National Beverage Corp.
| 44.01 | 43.58 to 44.26 |
|
Neonode Inc.
| 19.45 | 18.86 to 19.90 |
|
New York Mortgage Trust, Inc.
| 6.72 | 6.64 to 6.81 |
|
Patriot National Bancorp Inc.
| 0.96 | 0.90 to 1.01 |
|
Penns Woods Bancorp, Inc.
| 28.72 | 28.69 to 29.00 |
|
Plug Power, Inc.
| 1.14 | 1.11 to 1.18 |
|
Rigel Pharmaceuticals, Inc.
| 19.36 | 18.92 to 19.81 |
|
Roku, Inc.
| 81.43 | 80.13 to 82.44 |
|
Ryanair Holdings plc
| 55.27 | 54.80 to 55.72 |
|
Savara, Inc.
| 2.07 | 2.02 to 2.18 |
|
Solid Biosciences Inc.
| 4.65 | 4.49 to 4.84 |
|
Starbucks Corporation
| 92.28 | 91.23 to 92.58 |
|
Take-Two Interactive Software, Inc.
| 238.50 | 235.67 to 242.09 |
|
Tesla, Inc.
| 322.05 | 315.45 to 329.32 |
|
Tower Semiconductor Ltd.
| 39.88 | 39.26 to 40.15 |
|
Universal Display Corporation
| 153.34 | 152.61 to 155.18 |
|
Value Line, Inc.
| 38.39 | 37.33 to 38.61 |
|
VanEck Vectors Biotech ETF
| 152.17 | 151.51 to 153.04 |
|
Vanguard Global ex-U.S. Real Estate ETF
| 44.95 | 44.84 to 45.15 |
|
Vanguard Russell 1000 Value ETF
| 83.37 | 83.26 to 83.89 |
|
Vanguard Russell 2000 Value ETF
| 135.65 | 135.21 to 136.87 |
|
Vertex Pharmaceuticals Incorporated
| 448.40 | 440.00 to 451.63 |
|
Werner Enterprises, Inc.
| 27.98 | 27.72 to 28.29 |
|
Westamerica Bancorporation
| 46.06 | 45.33 to 47.40 |
|
Xcel Energy Inc.
| 66.28 | 65.21 to 66.49 |
|
Xenon Pharmaceuticals Inc.
| 31.90 | 31.22 to 32.59 |
|
Acushnet Holdings Corp.
| 71.42 | 70.67 to 72.00 |
|
Aegon NV
| 6.71 | 6.68 to 6.76 |
|
Aflac Incorporated
| 102.63 | 102.15 to 103.68 |
|
Air Lease Corporation
| 56.40 | 56.09 to 56.98 |
|
AllianzGI Convertible & Income Fund II
| 12.25 | 12.21 to 12.31 |
|
AMREP Corporation
| 21.40 | 21.15 to 21.75 |
|
Annaly Capital Management Inc
| 19.18 | 18.98 to 19.32 |
|
Antero Midstream Partners LP
| 18.13 | 17.98 to 18.25 |
|
Arista Networks, Inc.
| 90.24 | 89.00 to 91.47 |
|
Arlington Asset Investment Corp
| 24.16 | 23.82 to 24.46 |
|
Berkshire Hathaway Inc.
| 485.14 | 482.75 to 486.70 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 24.53 | 24.41 to 24.60 |
|
BorgWarner Inc.
| 33.30 | 32.82 to 33.47 |
|
Bright Horizons Family Solutions Inc.
| 122.23 | 121.54 to 123.33 |
|
Brunswick Corporation
| 55.52 | 55.23 to 56.47 |
|
Calix, Inc
| 47.13 | 46.68 to 47.50 |
|
Cameco Corporation
| 69.67 | 68.86 to 70.30 |
|
CBRE Group, Inc.
| 133.47 | 132.07 to 134.60 |
|
Charles River Laboratories International, Inc.
| 145.29 | 143.06 to 147.10 |
|
Cheetah Mobile Inc.
| 4.11 | 4.07 to 4.16 |
|
Chipotle Mexican Grill, Inc.
| 51.83 | 51.36 to 52.38 |
|
CNA Financial Corporation
| 45.11 | 44.82 to 45.26 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 11.92 | 11.85 to 12.07 |
|
Concord Medical Services Holdings Limited
| 5.88 | 5.72 to 6.00 |
|
Contura Energy, Inc.
| 26.75 | 26.50 to 26.99 |
|
D.R. Horton, Inc.
| 121.28 | 119.64 to 123.47 |
|
Deutsche Bank AG
| 27.74 | 27.52 to 27.94 |
|
Dominion Energy, Inc.
| 54.18 | 53.59 to 54.51 |
|
Dynex Capital, Inc.
| 12.21 | 12.04 to 12.26 |
|
Eaton Vance Tax-Advantage Global Dividend Opp
| 26.25 | 26.20 to 26.45 |
|
Ellington Financial Inc.
| 12.80 | 12.63 to 12.89 |
|
Ellington Residential Mortgage REIT
| 5.71 | 5.68 to 5.75 |
|
Encompass Health Corporation
| 119.75 | 119.16 to 120.89 |
|
Fidelity National Financial, Inc.
| 54.12 | 53.96 to 54.57 |
|
Floor & Decor Holdings, Inc.
| 73.80 | 72.73 to 75.35 |
|
Fluor Corporation
| 50.04 | 49.57 to 51.18 |
|
Foot Locker, Inc.
| 23.99 | 23.90 to 24.07 |
|
Fortive Corporation
| 69.83 | 69.53 to 70.58 |
|
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 25.96 | 25.49 to 26.09 |
|
Herc Holdings Inc.
| 111.68 | 111.38 to 113.93 |
|
India Fund, Inc. (The)
| 16.01 | 16.00 to 16.11 |
|
Intercontinental Hotels Group
| 112.13 | 111.60 to 112.99 |
|
Interpublic Group of Companies, Inc. (The)
| 23.08 | 22.93 to 23.34 |
|
Kilroy Realty Corporation
| 35.04 | 34.86 to 35.60 |
|
Laboratory Corporation of America Holdings
| 261.39 | 258.39 to 263.51 |
|
LCI Industries
| 88.95 | 88.56 to 89.87 |
|
Louisiana-Pacific Corporation
| 86.53 | 85.64 to 87.16 |
|
M/I Homes, Inc.
| 104.56 | 103.61 to 106.29 |
|
Magna International, Inc.
| 37.62 | 37.18 to 37.87 |
|
New York Times Company (The)
| 54.05 | 53.66 to 54.43 |
|
Nutrien Ltd.
| 62.34 | 61.85 to 62.58 |
|
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.81 | 12.78 to 12.87 |
|
PIMCO Dynamic Income Fund
| 18.63 | 18.59 to 18.66 |
|
Pitney Bowes Inc.
| 10.39 | 10.29 to 10.56 |
|
PPL Corporation
| 33.59 | 33.29 to 33.66 |
|
Select Medical Holdings Corporation
| 14.92 | 14.63 to 15.09 |
|
ServiceMaster Global Holdings, Inc.
| 10.90 | 10.57 to 11.17 |
|
SiteOne Landscape Supply, Inc.
| 116.96 | 115.74 to 119.90 |
|
Skyline Champion Corporation
| 60.54 | 60.11 to 61.63 |
|
SL Green Realty Corp
| 64.75 | 64.36 to 65.52 |
|
Southern Company (The)
| 88.63 | 88.15 to 88.96 |
|
Tanger Factory Outlet Centers, Inc.
| 29.88 | 29.62 to 30.25 |
|
Tekla Healthcare Investors
| 15.40 | 15.32 to 15.51 |
|
Tekla Healthcare Opportunies Fund
| 18.12 | 18.08 to 18.26 |
|
Tencent Music Entertainment Group
| 18.61 | 18.24 to 18.73 |
|
Teva Pharmaceutical Industries Limited
| 17.06 | 16.82 to 17.30 |
|
The Cooper Companies, Inc.
| 69.81 | 67.98 to 70.29 |
|
Thor Industries, Inc.
| 85.89 | 85.19 to 87.05 |
|
TransAlta Corporation
| 11.38 | 11.24 to 11.43 |
|
UMH Properties, Inc.
| 16.87 | 16.62 to 17.00 |
|
Union Pacific Corporation
| 222.01 | 220.25 to 222.14 |
|
Unum Group
| 78.43 | 77.49 to 78.84 |
|
Virtus Global Multi-Sector Income Fund
| 7.69 | 7.50 to 7.71 |
|
Vishay Precision Group, Inc.
| 26.24 | 25.51 to 26.76 |
|
Weyerhaeuser Company
| 25.97 | 25.80 to 26.31 |
|
Whirlpool Corporation
| 91.80 | 91.34 to 92.88 |
|
Williams Companies, Inc. (The)
| 59.12 | 58.20 to 59.38 |
|
Zimmer Biomet Holdings, Inc.
| 90.55 | 89.66 to 91.10 |
