| Company | Close | Range |
|
AcelRx Pharmaceuticals, Inc.
| 1.20 | 1.20 to 1.27 |
|
AgroFresh Solutions, Inc.
| 2.01 | 2.01 to 2.25 |
|
Allegiant Travel Company
| 244.08 | 243.79 to 249.81 |
|
Ambarella, Inc.
| 102.31 | 102.23 to 104.59 |
|
American National Bankshares, Inc.
| 32.37 | 32.37 to 32.88 |
|
ATN International, Inc.
| 50.02 | 50.00 to 50.99 |
|
Auburn National Bancorporation, Inc.
| 37.05 | 37.00 to 37.72 |
|
Aurinia Pharmaceuticals Inc
| 12.35 | 12.34 to 12.66 |
|
Bel Fuse Inc.
| 15.97 | 15.97 to 16.98 |
|
Big Rock Partners Acquisition Corp.
| 45.64 | 45.64 to 48.47 |
|
Bison Capital Acquisition Corp.
| 10.64 | 10.63 to 10.80 |
|
Cellect Biotechnology Ltd.
| 0.22 | 0.22 to 0.27 |
|
Cemtrex Inc.
| 2.44 | 2.44 to 2.47 |
|
Codorus Valley Bancorp, Inc
| 17.82 | 17.78 to 18.04 |
|
Creative Realities, Inc.
| 0.25 | 0.25 to 0.30 |
|
Cyclacel Pharmaceuticals, Inc.
| 8.40 | 8.38 to 9.30 |
|
DD3 Acquisition Corp.
| 1.09 | 1.09 to 1.11 |
|
DiaMedica Therapeutics Inc.
| 9.48 | 9.48 to 9.84 |
|
Diamond Hill Investment Group, Inc.
| 162.50 | 162.50 to 166.00 |
|
Equinix, Inc.
| 708.14 | 707.71 to 720.95 |
|
ESSA Bancorp, Inc.
| 16.00 | 16.00 to 16.29 |
|
Extended Stay America, Inc.
| 19.70 | 19.67 to 19.92 |
|
Falcon Minerals Corporation
| 0.20 | 0.20 to 0.23 |
|
Farmers & Merchants Bancorp, Inc.
| 24.10 | 24.10 to 24.50 |
|
Fidelity D & D Bancorp, Inc.
| 55.84 | 55.84 to 58.24 |
|
First Capital, Inc.
| 46.16 | 46.10 to 47.00 |
|
First Guaranty Bancshares, Inc.
| 17.16 | 17.14 to 17.70 |
|
First Northwest Bancorp
| 16.75 | 16.75 to 17.17 |
|
First Trust Nasdaq Oil & Gas ETF
| 15.15 | 15.15 to 15.47 |
|
FNCB Bancorp Inc.
| 7.00 | 7.00 to 7.13 |
|
G1 Therapeutics, Inc.
| 23.51 | 23.47 to 25.06 |
|
Geospace Technologies Corporation
| 8.26 | 8.26 to 8.50 |
|
Global X Social Media ETF
| 69.74 | 69.59 to 70.74 |
|
Hasbro, Inc.
| 98.00 | 97.97 to 99.65 |
|
Hawthorn Bancshares, Inc.
| 21.03 | 21.00 to 21.29 |
|
Home Federal Bancorp, Inc. of Louisiana
| 15.51 | 15.51 to 15.85 |
|
Howard Bancorp, Inc.
| 16.00 | 16.00 to 16.39 |
|
ImmuCell Corporation
| 9.01 | 9.01 to 9.25 |
|
Invesco DWA Energy Momentum ETF
| 23.95 | 23.95 to 24.62 |
|
iShares MSCI Qatar ETF
| 19.45 | 19.45 to 19.76 |
|
Kamada Ltd.
| 6.17 | 6.16 to 6.32 |
|
KLA-Tencor Corporation
| 333.00 | 332.98 to 339.86 |
|
Lawson Products, Inc.
| 50.26 | 50.25 to 51.84 |
|
Limestone Bancorp, Inc.
| 15.65 | 15.65 to 15.89 |
|
Mannatech, Incorporated
| 19.13 | 19.13 to 19.83 |
|
Mitcham Industries, Inc.
| 2.26 | 2.26 to 2.41 |
|
Mudrick Capital Acquisition Corporation
| 14.92 | 14.91 to 16.00 |
|
NCS Multistage Holdings, Inc.
| 24.54 | 24.54 to 25.50 |
|
New Age Beverages Corporation
| 2.19 | 2.19 to 2.31 |
|
NextGen Healthcare, Inc.
| 18.75 | 18.75 to 18.98 |
|
NI Holdings, Inc.
| 19.21 | 19.21 to 19.62 |
|
Noodles & Company
| 9.78 | 9.77 to 10.09 |
|
Nutanix, Inc.
| 27.34 | 27.28 to 28.41 |
|
Oconee Federal Financial Corp.
| 24.83 | 24.83 to 26.00 |
|
Optical Cable Corporation
| 3.31 | 3.31 to 3.74 |
|
Partner Communications Company Ltd.
| 4.52 | 4.52 to 4.58 |
|
PDF Solutions, Inc.
| 17.49 | 17.45 to 17.89 |
|
Peoples Bancorp of North Carolina, Inc.
| 23.75 | 23.75 to 24.40 |
|
Peoples Financial Services Corp.
| 41.51 | 41.51 to 43.00 |
|
Phunware, Inc.
| 0.35 | 0.35 to 0.36 |
|
PrimeEnergy Resources Corporation
| 43.81 | 43.81 to 45.50 |
|
Prudential Bancorp, Inc.
| 13.85 | 13.85 to 14.06 |
|
QAD Inc.
| 75.12 | 75.07 to 77.06 |
|
Roku, Inc.
| 376.52 | 375.69 to 388.39 |
|
Salisbury Bancorp, Inc.
| 41.92 | 41.92 to 42.45 |
|
Seneca Foods Corp.
| 49.86 | 49.86 to 54.99 |
|
Splunk Inc.
| 134.25 | 134.15 to 141.20 |
|
Summit Therapeutics plc
| 5.36 | 5.36 to 5.59 |
|
TAT Technologies Ltd.
| 5.00 | 5.00 to 5.23 |
|
Urban Tea, Inc.
| 3.03 | 3.03 to 3.14 |
|
Varex Imaging Corporation
| 22.73 | 22.68 to 23.23 |
|
Veeco Instruments Inc.
| 20.98 | 20.94 to 21.26 |
|
Vertex Pharmaceuticals Incorporated
| 219.39 | 219.24 to 222.78 |
|
Visterra, Inc.
| 2.60 | 2.60 to 2.71 |
|
Weyco Group, Inc.
| 21.80 | 21.75 to 22.49 |
|
Wilhelmina International, Inc.
| 7.30 | 7.30 to 9.39 |
|
Zumiez Inc.
| 45.70 | 45.63 to 46.59 |
|
Alexander's, Inc.
| 284.27 | 284.27 to 287.97 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 14.52 | 14.49 to 14.67 |
|
American Assets Trust, Inc.
| 33.60 | 33.59 to 34.35 |
|
American Realty Investors, Inc.
| 8.72 | 8.72 to 9.07 |
|
Americold Realty Trust
| 39.24 | 39.22 to 39.94 |
|
Associated Capital Group, Inc.
| 33.12 | 33.12 to 34.38 |
|
Avista Corporation
| 47.24 | 47.22 to 48.11 |
|
Bain Capital Specialty Finance, Inc.
| 15.68 | 15.67 to 15.88 |
|
BlackRock Maryland Municipal Bond Trust
| 15.00 | 15.00 to 15.26 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 14.22 | 14.20 to 14.39 |
|
BRT Apartments Corp.
| 17.70 | 17.69 to 18.25 |
|
Callon Petroleum Company
| 34.36 | 34.31 to 36.17 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 19.12 | 19.12 to 19.50 |
|
ClearBridge MLP and Midstream Fund Inc.
| 23.97 | 23.93 to 24.32 |
|
ClearBridge MLP and Midstream Total Return Fund In
| 20.67 | 20.67 to 21.07 |
|
Cloudera, Inc.
| 12.49 | 12.48 to 12.88 |
|
CNX Resources Corporation
| 13.72 | 13.70 to 14.13 |
|
Coca Cola Femsa S.A.B. de C.V.
| 47.37 | 47.27 to 48.22 |
|
ConocoPhillips
| 51.09 | 51.04 to 52.30 |
|
Crestwood Equity Partners LP
| 27.72 | 27.71 to 28.30 |
|
Elastic N.V.
| 128.45 | 128.37 to 133.85 |
|
Ellington Financial Inc.
| 17.63 | 17.61 to 18.00 |
|
Enable Midstream Partners, LP
| 6.76 | 6.75 to 6.94 |
|
EnLink Midstream, LLC
| 4.28 | 4.28 to 4.44 |
|
FedEx Corporation
| 287.59 | 287.13 to 293.00 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 80.05 | 79.87 to 81.10 |
|
Frank's International N.V.
| 3.35 | 3.35 to 3.55 |
|
Glaukos Corporation
| 85.02 | 84.82 to 86.50 |
|
Goldman Sachs MLP Energy Renaissance Fund
| 9.92 | 9.92 to 10.02 |
|
Host Hotels & Resorts, Inc.
| 17.48 | 17.47 to 17.78 |
|
Integer Holdings Corporation
| 93.05 | 92.83 to 94.37 |
|
Kayne Anderson Midstream Energy Fund, Inc
| 6.72 | 6.72 to 6.80 |
|
Kayne Anderson MLP/Midstream Investment Company
| 7.26 | 7.26 to 7.40 |
|
Kennedy-Wilson Holdings Inc.
| 20.43 | 20.41 to 20.98 |
|
Kite Realty Group Trust
| 19.89 | 19.86 to 20.12 |
|
LiveRamp Holdings, Inc.
| 49.35 | 49.34 to 51.22 |
|
Magnolia Oil & Gas Corporation
| 11.11 | 11.11 to 11.58 |
|
Materion Corporation
| 67.79 | 67.68 to 69.57 |
|
MuniYield Arizona Fund, Inc.
| 14.63 | 14.63 to 15.06 |
|
NeoPhotonics Corporation
| 11.29 | 11.27 to 11.65 |
|
Nuveen Insured New York Select Tax-Free Income Portfolio
| 14.11 | 14.11 to 14.28 |
|
Nuveen Select Tax Free Income Portfolio III
| 17.31 | 17.30 to 18.00 |
|
OUTFRONT Media Inc.
| 23.11 | 23.09 to 23.50 |
|
Pioneer Floating Rate Trust
| 11.21 | 11.21 to 11.36 |
|
Pioneer High Income Trust
| 9.55 | 9.55 to 9.71 |
|
PS Business Parks, Inc.
| 160.36 | 160.16 to 162.59 |
|
Putnam Premier Income Trust
| 4.69 | 4.69 to 4.74 |
|
Ranger Energy Services, Inc.
| 5.50 | 5.50 to 5.75 |
|
Retail Value Inc.
| 18.64 | 18.61 to 19.15 |
|
Salient Midstream & MLP Fund
| 5.07 | 5.07 to 5.19 |
|
SM Energy Company
| 16.14 | 16.11 to 17.51 |
|
Star Group, L.P.
| 10.41 | 10.41 to 11.20 |
|
Summit Hotel Properties, Inc.
| 9.94 | 9.92 to 10.11 |
|
Synthetic Fixed-Income Securities, Inc.
| 24.71 | 24.71 to 25.20 |
|
Tennessee Valley Authority
| 26.32 | 26.30 to 26.62 |
|
Tortoise Energy Infrastructure Corporation
| 25.35 | 25.35 to 25.85 |
|
Unifirst Corporation
| 227.68 | 227.58 to 230.81 |
|
Vista Outdoor Inc.
| 31.71 | 31.69 to 32.50 |
|
Welltower Inc.
| 75.69 | 75.62 to 76.87 |
|
Westlake Chemical Partners LP
| 26.46 | 26.45 to 27.16 |
|
Williams Companies, Inc. (The)
| 23.62 | 23.59 to 23.98 |
|
Xenia Hotels & Resorts, Inc.
| 18.70 | 18.69 to 19.10 |
