| Company | Close | Range |
|
1st Source Corporation
| 52.59 | 51.60 to 52.59 |
|
Advanced Micro Devices, Inc.
| 136.88 | 131.43 to 137.00 |
|
Air T, Inc.
| 26.55 | 25.27 to 26.60 |
|
Allscripts Healthcare Solutions, Inc.
| 17.88 | 17.50 to 17.91 |
|
Amazon.com, Inc.
| 3242.76 | 3196.01 to 3245.00 |
|
Ambac Financial Group, Inc.
| 16.45 | 16.12 to 16.46 |
|
American National Bankshares, Inc.
| 39.52 | 38.61 to 39.52 |
|
Ameris Bancorp
| 55.27 | 54.00 to 55.39 |
|
Analog Devices, Inc.
| 172.00 | 168.09 to 172.12 |
|
Applied Materials, Inc.
| 167.00 | 155.60 to 167.06 |
|
Arrow DWA Tactical ETF
| 11.23 | 11.00 to 11.23 |
|
Auburn National Bancorporation, Inc.
| 33.95 | 33.30 to 33.95 |
|
Baidu, Inc.
| 154.53 | 151.00 to 154.90 |
|
Bank of South Carolina Corp.
| 20.60 | 20.00 to 20.65 |
|
Blink Charging Co.
| 18.80 | 18.15 to 18.80 |
|
Bonso Electronics International, Inc.
| 4.37 | 4.25 to 4.37 |
|
Bridgford Foods Corporation
| 12.65 | 12.35 to 12.65 |
|
Camden National Corporation
| 50.82 | 50.01 to 50.87 |
|
China Finance Online Co. Limited
| 6.61 | 6.47 to 6.62 |
|
Cirrus Logic, Inc.
| 94.30 | 91.56 to 94.37 |
|
Cognizant Technology Solutions Corporation
| 87.20 | 85.97 to 87.31 |
|
Collegium Pharmaceutical, Inc.
| 18.54 | 17.97 to 18.57 |
|
Community Trust Bancorp, Inc.
| 45.95 | 45.32 to 45.97 |
|
Community West Bancshares
| 13.80 | 13.27 to 13.80 |
|
Creative Realities, Inc.
| 0.12 | 0.11 to 0.12 |
|
Diamondback Energy, Inc.
| 129.21 | 124.60 to 129.34 |
|
Elbit Systems Ltd.
| 178.16 | 174.58 to 178.17 |
|
Enstar Group Limited
| 261.91 | 258.10 to 262.12 |
|
Entegris, Inc.
| 133.62 | 130.28 to 133.88 |
|
Enterprise Bancorp Inc
| 44.20 | 42.66 to 44.20 |
|
Equity Bancshares, Inc.
| 34.80 | 34.22 to 34.80 |
|
First Community Bankshares, Inc.
| 34.89 | 34.46 to 34.89 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 38.08 | 37.61 to 38.13 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 26.25 | 25.92 to 26.25 |
|
First Trust DorseyWright DALI 1 ETF
| 26.03 | 25.73 to 26.03 |
|
First Trust Hedged BuyWrite Income ETF
| 22.37 | 22.13 to 22.37 |
|
First Trust Nasdaq Oil & Gas ETF
| 22.61 | 21.99 to 22.62 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 62.98 | 62.01 to 63.02 |
|
First Trust NASDAQ-100- Technology Index Fund
| 164.35 | 160.91 to 164.50 |
|
First Trust Small Cap Value AlphaDEX Fund
| 54.28 | 53.58 to 54.28 |
|
FormFactor, Inc.
| 44.72 | 42.33 to 44.76 |
|
FRP Holdings, Inc.
| 57.87 | 56.94 to 57.87 |
|
FVCBankcorp, Inc.
| 20.44 | 20.13 to 20.49 |
|
Global X Future Analytics Tech ETF
| 30.03 | 29.67 to 30.10 |
|
Global X NASDAQ-100 Covered Call ETF
| 21.90 | 21.58 to 21.91 |
|
Golden Ocean Group Limited
| 9.32 | 9.06 to 9.34 |
|
Good Times Restaurants Inc.
| 4.60 | 4.48 to 4.60 |
|
Hailiang Education Group Inc.
| 12.72 | 12.03 to 12.75 |
|
Heritage Commerce Corp
| 12.69 | 12.35 to 12.71 |
|
Hingham Institution for Savings
| 409.48 | 402.66 to 410.09 |
|
Howard Bancorp, Inc.
| 25.12 | 24.49 to 25.16 |
|
Infrastructure and Energy Alternatives, Inc.
| 1.69 | 1.64 to 1.69 |
|
Invesco DWA Energy Momentum ETF
| 35.39 | 34.43 to 35.39 |
|
Invesco DWA Technology Momentum ETF
| 151.00 | 146.83 to 151.01 |
|
Invesco KBW Property & Casualty Insurance ETF
| 82.59 | 81.43 to 82.59 |
|
Invesco QQQ Trust, Series 1
| 380.01 | 374.86 to 380.35 |
|
Invesco S&P SmallCap Energy ETF
| 8.24 | 7.94 to 8.24 |
|
Invesco S&P SmallCap Financials ETF
| 63.27 | 62.48 to 63.27 |
|
Invesco S&P SmallCap Information Technology ETF
| 147.90 | 144.74 to 147.90 |
|
Ionis Pharmaceuticals, Inc.
| 33.08 | 31.25 to 33.09 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 535.16 | 518.44 to 535.66 |
|
KLA-Tencor Corporation
| 445.00 | 418.79 to 445.52 |
|
Krystal Biotech, Inc.
| 62.28 | 59.03 to 62.41 |
|
Lantheus Holdings, Inc.
| 27.29 | 26.15 to 27.32 |
|
LHC Group
| 131.42 | 125.81 to 131.48 |
|
Logitech International S.A.
| 84.93 | 82.79 to 85.06 |
|
LPL Financial Holdings Inc.
| 175.78 | 167.49 to 175.88 |
|
Marvell Technology Group Ltd.
| 83.00 | 77.82 to 83.13 |
|
Microchip Technology Incorporated
| 84.29 | 82.77 to 84.38 |
|
Micron Technology, Inc.
| 97.36 | 94.40 to 97.43 |
|
Microsoft Corporation
| 310.20 | 303.75 to 310.82 |
|
MKS Instruments, Inc.
| 180.69 | 171.85 to 180.70 |
|
Mr. Cooper Group Inc.
| 44.50 | 43.53 to 44.58 |
|
Northfield Bancorp, Inc.
| 17.24 | 17.00 to 17.28 |
|
Northrim BanCorp Inc
| 45.76 | 45.15 to 45.76 |
|
Northwest Pipe Company
| 30.65 | 30.34 to 30.67 |
|
OFS Capital Corporation
| 10.82 | 10.69 to 10.84 |
|
Orrstown Financial Services Inc
| 25.65 | 24.96 to 25.65 |
|
Outlook Therapeutics, Inc.
| 0.05 | 0.03 to 0.05 |
|
Peapack-Gladstone Financial Corporation
| 37.28 | 36.71 to 37.30 |
|
Photronics, Inc.
| 19.79 | 18.63 to 19.80 |
|
Plumas Bancorp
| 35.53 | 34.90 to 35.53 |
|
PolyPid Ltd.
| 30.92 | 29.46 to 30.98 |
|
QIWI plc
| 7.96 | 7.75 to 7.97 |
|
Qorvo, Inc.
| 148.73 | 145.14 to 148.86 |
|
Qurate Retail, Inc.
| 7.91 | 7.83 to 7.91 |
|
Remark Holdings, Inc.
| 0.89 | 0.85 to 0.89 |
|
Republic Bancorp, Inc.
| 52.20 | 51.61 to 52.21 |
|
SB Financial Group, Inc.
| 20.14 | 19.85 to 20.14 |
|
Seacoast Banking Corporation of Florida
| 39.15 | 37.13 to 39.22 |
|
SIGA Technologies Inc.
| 6.99 | 6.77 to 7.00 |
|
Sigma Labs, Inc.
| 0.04 | 0.03 to 0.04 |
|
Skyworks Solutions, Inc.
| 155.65 | 151.00 to 155.77 |
|
Sotherly Hotels Inc.
| 17.30 | 17.02 to 17.30 |
|
Spirit of Texas Bancshares, Inc.
| 30.97 | 29.79 to 31.03 |
|
Spok Holdings, Inc.
| 9.60 | 9.50 to 9.62 |
|
StoneCastle Financial Corp
| 21.98 | 21.76 to 22.00 |
|
Supernus Pharmaceuticals, Inc.
| 30.36 | 29.00 to 30.41 |
|
T2 Biosystems, Inc.
| 0.42 | 0.40 to 0.42 |
|
Texas Instruments Incorporated
| 187.01 | 183.00 to 187.20 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 5.69 | 5.57 to 5.70 |
|
Titan Medical Inc.
| 0.59 | 0.58 to 0.59 |
|
Tower Semiconductor Ltd.
| 40.20 | 39.04 to 40.28 |
|
Ultra Clean Holdings, Inc.
| 60.34 | 54.64 to 60.45 |
|
Union Bankshares, Inc.
| 31.34 | 30.92 to 31.38 |
|
United Bancorp, Inc.
| 17.67 | 17.37 to 17.67 |
|
United Security Bancshares
| 8.28 | 8.17 to 8.28 |
|
Univest Financial Corporation
| 31.40 | 30.89 to 31.40 |
|
Vanguard Russell 2000 Value ETF
| 145.74 | 143.75 to 145.81 |
|
Vertex Pharmaceuticals Incorporated
| 234.06 | 226.59 to 234.58 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 62.28 | 61.37 to 62.28 |
|
VistaGen Therapeutics, Inc.
| 1.74 | 1.61 to 1.74 |
|
Viveve Medical, Inc.
| 1.14 | 1.11 to 1.14 |
|
WD-40 Company
| 254.76 | 242.78 to 255.31 |
|
West Bancorporation
| 32.50 | 31.89 to 32.53 |
|
Xilinx, Inc.
| 198.45 | 190.23 to 198.72 |
|
Adtalem Global Education Inc.
| 29.70 | 29.20 to 29.74 |
|
Aegon NV
| 5.85 | 5.77 to 5.86 |
|
Alamo Group, Inc.
| 158.52 | 154.31 to 158.86 |
|
American Equity Investment Life Holding Company
| 43.72 | 42.46 to 43.78 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 328.58 | 319.94 to 328.72 |
|
AMN Healthcare Services Inc
| 108.34 | 105.05 to 108.56 |
|
Astrazeneca PLC
| 58.85 | 58.17 to 58.99 |
|
Black Hills Corporation
| 68.49 | 67.61 to 68.61 |
|
BlackRock Energy and Resources Trust
| 10.89 | 10.65 to 10.89 |
|
BP Midstream Partners LP
| 18.43 | 18.16 to 18.46 |
|
BP p.l.c.
| 32.04 | 31.59 to 32.07 |
|
Bristol-Myers Squibb Company
| 64.93 | 64.25 to 64.99 |
|
British American Tobacco p.l.c.
| 42.45 | 41.58 to 42.50 |
|
Byline Bancorp, Inc.
| 28.90 | 28.22 to 28.90 |
|
Cabot Corporation
| 61.06 | 59.37 to 61.18 |
|
Center Coast Brookfield MLP & Energy Infrastructur
| 15.73 | 15.46 to 15.74 |
|
CGI Inc.
| 85.68 | 84.44 to 85.77 |
|
Chatham Lodging Trust (REIT)
| 13.83 | 13.46 to 13.84 |
|
Chevron Corporation
| 128.96 | 126.76 to 129.20 |
|
China Petroleum & Chemical Corporation
| 52.16 | 51.40 to 52.20 |
|
Citizens Financial Group, Inc.
| 56.35 | 54.50 to 56.40 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 24.89 | 24.53 to 24.95 |
|
ClearBridge MLP and Midstream Fund Inc.
| 30.37 | 29.86 to 30.38 |
|
CNX Resources Corporation
| 15.79 | 15.01 to 15.80 |
|
Coca Cola Femsa S.A.B. de C.V.
| 55.74 | 54.54 to 55.83 |
|
Coca-Cola European Partners plc
| 59.66 | 58.75 to 59.76 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 35.22 | 34.51 to 35.22 |
|
Comerica Incorporated
| 101.24 | 97.02 to 101.38 |
|
Continental Resources, Inc.
| 52.28 | 50.67 to 52.34 |
|
Core Laboratories N.V.
| 27.35 | 26.23 to 27.38 |
|
Curtiss-Wright Corporation
| 139.26 | 137.49 to 139.30 |
|
CVR Energy Inc.
| 22.22 | 21.00 to 22.22 |
|
DaVita Inc.
| 116.32 | 114.84 to 116.38 |
|
Deluxe Corporation
| 33.21 | 32.10 to 33.22 |
|
Deutsche Bank AG
| 13.79 | 13.51 to 13.79 |
|
Dillard's, Inc.
| 26.13 | 25.81 to 26.14 |
|
Ducommun Incorporated
| 45.55 | 44.84 to 45.61 |
|
Energizer Holdings, Inc.
| 40.99 | 40.18 to 41.03 |
|
ENI S.p.A.
| 30.38 | 29.77 to 30.38 |
|
Enova International, Inc.
| 44.14 | 42.78 to 44.14 |
|
Equus Total Return, Inc.
| 2.42 | 2.27 to 2.42 |
|
Euronav NV
| 9.27 | 9.06 to 9.29 |
|
FB Financial Corporation
| 46.92 | 45.54 to 46.97 |
|
Federal Agricultural Mortgage Corporation
| 118.35 | 116.14 to 118.35 |
|
FMC Corporation
| 114.10 | 112.28 to 114.22 |
|
FTI Consulting, Inc.
| 151.30 | 149.18 to 151.38 |
|
General Mills, Inc.
| 69.90 | 68.79 to 69.95 |
|
Glatfelter
| 18.51 | 18.08 to 18.54 |
|
Global Payments Inc.
| 150.55 | 147.54 to 150.67 |
|
Goldman Sachs MLP Energy Renaissance Fund
| 11.54 | 11.32 to 11.54 |
|
Greenbrier Companies, Inc. (The)
| 43.22 | 40.76 to 43.23 |
|
Greif Bros. Corporation
| 61.71 | 60.64 to 61.71 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 215.73 | 210.65 to 216.20 |
|
H. B. Fuller Company
| 77.01 | 75.94 to 77.15 |
|
HCA Healthcare, Inc.
| 257.00 | 252.25 to 257.33 |
|
Helix Energy Solutions Group, Inc.
| 3.81 | 3.63 to 3.81 |
|
Hilltop Holdings Inc.
| 38.06 | 37.31 to 38.11 |
|
Hoegh LNG Partners LP
| 4.48 | 4.35 to 4.48 |
|
HollyFrontier Corporation
| 37.67 | 35.22 to 37.68 |
|
Horace Mann Educators Corporation
| 39.77 | 38.71 to 39.86 |
|
Huaneng Power International, Inc.
| 21.83 | 21.45 to 21.88 |
|
ICICI Bank Limited
| 22.11 | 21.83 to 22.13 |
|
Jabil Inc.
| 70.72 | 69.00 to 70.74 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 26.31 | 25.82 to 26.37 |
|
John Wiley & Sons, Inc.
| 56.86 | 55.88 to 56.86 |
|
Kaman Corporation
| 44.72 | 43.75 to 44.79 |
|
Kayne Anderson Midstream Energy Fund, Inc
| 7.79 | 7.63 to 7.79 |
|
Kinder Morgan, Inc.
| 17.89 | 17.57 to 17.90 |
|
Laredo Petroleum, Inc.
| 75.12 | 70.09 to 75.12 |
|
Lions Gate Entertainment Corporation
| 16.73 | 16.32 to 16.74 |
|
Magnolia Oil & Gas Corporation
| 22.23 | 21.15 to 22.25 |
|
Marathon Petroleum Corporation
| 74.74 | 72.94 to 74.77 |
|
Matador Resources Company
| 45.32 | 42.75 to 45.32 |
|
McCormick & Company, Incorporated
| 96.52 | 94.96 to 96.52 |
|
Medical Properties Trust, Inc.
| 24.13 | 23.66 to 24.13 |
|
Moog Inc.
| 81.69 | 79.28 to 81.78 |
|
Murphy Oil Corporation
| 31.87 | 30.75 to 31.87 |
|
National Oilwell Varco, Inc.
| 16.52 | 16.12 to 16.54 |
|
Natuzzi, S.p.A.
| 12.82 | 12.60 to 12.82 |
|
OFG Bancorp
| 30.54 | 29.42 to 30.55 |
|
Olin Corporation
| 55.47 | 53.93 to 55.57 |
|
Ooma, Inc.
| 19.31 | 18.60 to 19.32 |
|
Oshkosh Corporation
| 124.13 | 121.00 to 124.28 |
|
Pacific Gas & Electric Co.
| 13.01 | 12.65 to 13.01 |
|
Petroleo Brasileiro S.A.- Petrobras
| 11.43 | 10.93 to 11.44 |
|
Phillips 66
| 88.58 | 86.50 to 88.64 |
|
Pioneer Natural Resources Company
| 215.70 | 207.96 to 216.04 |
|
Precision Drilling Corporation
| 44.86 | 40.28 to 44.89 |
|
Range Resources Corporation
| 21.79 | 21.15 to 21.81 |
|
Reliance Steel & Aluminum Co.
| 166.33 | 163.89 to 166.65 |
|
RenaissanceRe Holdings Ltd.
| 171.32 | 168.68 to 171.47 |
|
Resideo Technologies, Inc.
| 26.17 | 25.15 to 26.18 |
|
Robert Half International Inc.
| 114.38 | 111.21 to 114.51 |
|
Royal Bank Of Canada
| 117.33 | 115.36 to 117.34 |
|
Royal Dutch Shell PLC
| 50.05 | 49.38 to 50.11 |
|
Royal Dutch Shell PLC
| 50.08 | 49.45 to 50.19 |
|
SAP SE
| 138.90 | 136.53 to 139.05 |
|
Sasol Ltd.
| 18.85 | 18.48 to 18.87 |
|
Schweitzer-Mauduit International, Inc.
| 31.99 | 31.34 to 32.03 |
|
SM Energy Company
| 36.64 | 34.65 to 36.69 |
|
Southwestern Energy Company
| 4.93 | 4.70 to 4.93 |
|
Spire Inc.
| 66.73 | 65.64 to 66.86 |
|
Synthetic Fixed-Income Securities, Inc.
| 23.78 | 23.53 to 23.78 |
|
Takeda Pharmaceutical Company Limited
| 14.75 | 14.58 to 14.75 |
|
Tata Motors Ltd
| 34.50 | 33.72 to 34.52 |
|
TE Connectivity Ltd.
| 160.74 | 157.72 to 161.09 |
|
TechnipFMC plc
| 7.05 | 6.80 to 7.06 |
|
TEGNA Inc.
| 5.30 | 5.04 to 5.30 |
|
Tortoise Midstream Energy Fund, Inc.
| 33.54 | 33.02 to 33.54 |
|
Unilever PLC
| 54.29 | 53.56 to 54.36 |
|
VAALCO Energy, Inc.
| 4.10 | 3.87 to 4.11 |
|
Valero Energy Corporation
| 85.20 | 82.97 to 85.33 |
|
Vmware, Inc.
| 125.18 | 122.98 to 125.19 |
|
VOC Energy Trust
| 5.63 | 5.46 to 5.64 |
|
W&T Offshore, Inc.
| 4.39 | 4.14 to 4.40 |
|
Western Alliance Bancorporation
| 122.35 | 119.27 to 122.43 |
|
Yelp Inc.
| 35.60 | 34.92 to 35.65 |
