| Company | Close | Range |
|
Acadia Healthcare Company, Inc.
| 62.12 | 60.17 to 62.24 |
|
Adial Pharmaceuticals, Inc
| 0.74 | 0.60 to 0.74 |
|
Aerpio Pharmaceuticals, Inc.
| 1.20 | 1.15 to 1.20 |
|
AGM Group Holdings Inc.
| 12.17 | 12.00 to 12.17 |
|
Altair Engineering Inc.
| 63.30 | 60.55 to 63.36 |
|
America Movil, S.A.B. de C.V.
| 14.46 | 14.19 to 14.46 |
|
American River Bankshares
| 16.35 | 16.10 to 16.35 |
|
Aptorum Group Limited
| 2.64 | 2.40 to 2.64 |
|
Arcturus Therapeutics Ltd.
| 40.33 | 38.53 to 40.41 |
|
Atrion Corporation
| 669.80 | 659.44 to 669.80 |
|
Axsome Therapeutics, Inc.
| 53.44 | 51.67 to 53.56 |
|
Baozun Inc.
| 35.50 | 34.16 to 35.55 |
|
Bioanalytical Systems, Inc.
| 16.44 | 14.59 to 16.47 |
|
Borqs Technologies, Inc.
| 1.15 | 1.06 to 1.15 |
|
Canterbury Park Holding Corporation
| 13.84 | 13.55 to 13.84 |
|
CBAK Energy Technology, Inc.
| 4.46 | 4.17 to 4.47 |
|
Celsius Holdings, Inc.
| 60.76 | 57.37 to 60.88 |
|
Citizens Holding Company
| 21.40 | 19.60 to 21.44 |
|
Coca-Cola Consolidated, Inc.
| 306.80 | 302.15 to 307.24 |
|
CollPlant Holdings, Ltd.
| 14.45 | 13.49 to 14.45 |
|
Conifer Holdings, Inc.
| 25.20 | 24.90 to 25.22 |
|
CRA International,Inc.
| 76.44 | 74.71 to 76.58 |
|
Cronos Group Inc.
| 8.36 | 7.94 to 8.38 |
|
Cyanotech Corporation
| 3.14 | 3.06 to 3.14 |
|
Datasea Inc.
| 3.09 | 2.94 to 3.09 |
|
Electrameccanica Vehicles Corp. Ltd.
| 4.20 | 3.94 to 4.21 |
|
ENDRA Life Sciences Inc.
| 0.81 | 0.64 to 0.81 |
|
ePlus inc.
| 99.27 | 96.49 to 99.30 |
|
First Trust Brazil AlphaDEX Fund
| 13.19 | 12.89 to 13.19 |
|
First Trust Nasdaq Food & Beverage ETF
| 26.13 | 25.85 to 26.17 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 25.96 | 25.68 to 25.96 |
|
First Trust Switzerland AlphaDEX Fund
| 66.24 | 65.24 to 66.24 |
|
Flexsteel Industries, Inc.
| 37.83 | 36.74 to 37.83 |
|
Forward Pharma A/S
| 7.09 | 6.80 to 7.10 |
|
Fuwei Films (Holdings) Co., Ltd.
| 10.08 | 9.75 to 10.08 |
|
Glen Burnie Bancorp
| 12.25 | 11.73 to 12.25 |
|
Green Brick Partners, Inc.
| 26.81 | 25.35 to 26.86 |
|
Gulf Resources, Inc.
| 5.18 | 5.02 to 5.19 |
|
Harvest Capital Credit Corporation
| 8.96 | 8.76 to 8.96 |
|
Hollysys Automation Technologies, Ltd.
| 12.83 | 12.65 to 12.83 |
|
IBEX Holdings Limited
| 24.95 | 22.75 to 25.00 |
|
ICC Holdings, Inc.
| 15.30 | 15.00 to 15.30 |
|
Image Sensing Systems, Inc.
| 4.50 | 4.26 to 4.50 |
|
Innovative Solutions and Support, Inc.
| 6.27 | 6.12 to 6.28 |
|
Invesco KBW Regional Banking ETF
| 62.37 | 61.59 to 62.37 |
|
iShares S&P Global Timber & Forestry Index Fund
| 94.03 | 92.80 to 94.24 |
|
Kentucky First Federal Bancorp
| 7.20 | 6.96 to 7.20 |
|
Leisure Acquisition Corp.
| 1.02 | 0.82 to 1.02 |
|
Liberty Broadband Corporation
| 155.37 | 152.97 to 155.65 |
|
Mercury Systems Inc
| 79.28 | 77.40 to 79.45 |
|
Mid-Southern Bancorp, Inc.
| 15.86 | 14.90 to 15.86 |
|
Mitcham Industries, Inc.
| 24.95 | 24.70 to 24.95 |
|
Momo Inc.
| 14.84 | 14.48 to 14.85 |
|
MTBC, Inc.
| 28.95 | 28.60 to 28.99 |
|
Nano Dimension Ltd.
| 7.32 | 6.69 to 7.33 |
|
New York Mortgage Trust, Inc.
| 24.71 | 24.20 to 24.76 |
|
Optibase Ltd.
| 10.85 | 10.51 to 10.85 |
|
Oxford Square Capital Corp.
| 4.95 | 4.86 to 4.95 |
|
Pathfinder Bancorp, Inc.
| 15.02 | 14.52 to 15.02 |
|
Pingtan Marine Enterprise Ltd.
| 1.04 | 1.01 to 1.04 |
|
Points International, Ltd.
| 15.06 | 14.25 to 15.09 |
|
Renewable Energy Group, Inc.
| 64.84 | 60.11 to 64.99 |
|
Rhinebeck Bancorp, Inc.
| 10.57 | 10.44 to 10.57 |
|
RigNet, Inc.
| 8.99 | 8.66 to 9.01 |
|
Riverview Financial Corporation
| 10.25 | 10.00 to 10.26 |
|
Rubicon Technology, Inc.
| 10.86 | 10.31 to 10.86 |
|
Scientific Games Corp
| 47.40 | 45.06 to 47.51 |
|
SCWorx Corp.
| 1.59 | 1.46 to 1.59 |
|
ServisFirst Bancshares, Inc.
| 62.87 | 61.45 to 62.93 |
|
Shineco, Inc.
| 4.87 | 4.61 to 4.87 |
|
Sierra Wireless, Inc.
| 14.97 | 14.49 to 14.98 |
|
Silgan Holdings Inc.
| 43.55 | 42.75 to 43.63 |
|
Soligenix, Inc.
| 0.22 | 0.17 to 0.22 |
|
Sotherly Hotels Inc.
| 2.90 | 2.80 to 2.90 |
|
StoneCo Ltd.
| 68.27 | 66.50 to 68.42 |
|
SuperCom, Ltd.
| 1.36 | 1.27 to 1.36 |
|
Synalloy Corporation
| 9.97 | 9.29 to 9.97 |
|
Tenable Holdings, Inc.
| 41.43 | 40.42 to 41.52 |
|
The Alkaline Water Company Inc.
| 1.03 | 0.96 to 1.03 |
|
The Bancorp, Inc.
| 22.91 | 22.22 to 22.93 |
|
The Middleby Corporation
| 169.38 | 165.38 to 169.79 |
|
TransAct Technologies Incorporated
| 11.90 | 11.71 to 11.90 |
|
TravelCenters of America LLC
| 27.35 | 26.77 to 27.35 |
|
United-Guardian, Inc.
| 15.31 | 15.00 to 15.31 |
|
Universal Stainless & Alloy Products, Inc.
| 9.56 | 9.12 to 9.56 |
|
Upland Software, Inc.
| 50.69 | 48.73 to 50.77 |
|
VanEck Vectors Biotech ETF
| 185.99 | 183.58 to 185.99 |
|
Verint Systems Inc.
| 48.64 | 47.08 to 48.75 |
|
Village Farms International, Inc.
| 11.32 | 10.87 to 11.34 |
|
Weibo Corporation
| 49.48 | 48.22 to 49.58 |
|
Winmark Corporation
| 196.37 | 190.03 to 196.69 |
|
Aaron's, Inc.
| 25.54 | 24.60 to 25.57 |
|
Abercrombie & Fitch Company
| 40.51 | 39.35 to 40.60 |
|
Advanced Drainage Systems, Inc.
| 117.00 | 113.96 to 117.13 |
|
Altice USA, Inc.
| 34.40 | 33.59 to 34.47 |
|
America Movil, S.A.B. de C.V.
| 14.51 | 14.20 to 14.51 |
|
Apollo Global Management, LLC
| 51.57 | 50.40 to 51.64 |
|
Athene Holding Ltd.
| 55.45 | 54.49 to 55.50 |
|
B&G Foods, Inc.
| 30.07 | 29.37 to 30.12 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 5.27 | 5.20 to 5.27 |
|
Bunge Limited
| 83.62 | 81.00 to 83.72 |
|
Cedar Fair, L.P.
| 49.31 | 46.87 to 49.37 |
|
Cementos Pacasmayo S.A.A.
| 7.79 | 7.50 to 7.79 |
|
Chemed Corp.
| 479.76 | 470.32 to 480.05 |
|
China Online Education Group
| 21.25 | 21.00 to 21.30 |
|
Ciner Resources LP
| 13.09 | 12.79 to 13.09 |
|
Comp En De Mn Cemig ADS
| 2.27 | 2.15 to 2.27 |
|
Comp En De Mn Cemig ADS
| 2.82 | 2.62 to 2.82 |
|
Credit Suisse Group
| 10.85 | 10.66 to 10.85 |
|
Darden Restaurants, Inc.
| 146.33 | 143.78 to 146.62 |
|
DHT Holdings, Inc.
| 5.84 | 5.68 to 5.85 |
|
Emergent Biosolutions, Inc.
| 77.64 | 74.42 to 77.80 |
|
Evergy, Inc.
| 63.29 | 62.26 to 63.41 |
|
Global Cord Blood Corporation
| 4.81 | 4.66 to 4.82 |
|
GMS Inc.
| 45.85 | 44.89 to 45.94 |
|
Greenhill & Co., Inc.
| 18.91 | 18.17 to 18.93 |
|
Harmony Gold Mining Company Limited
| 4.72 | 4.58 to 4.73 |
|
HCA Healthcare, Inc.
| 196.93 | 194.63 to 197.21 |
|
Home Depot, Inc. (The)
| 328.08 | 323.93 to 328.67 |
|
HUYA Inc.
| 18.17 | 17.51 to 18.17 |
|
Ita? CorpBanca
| 6.03 | 5.84 to 6.03 |
|
KNOT Offshore Partners LP
| 18.90 | 18.40 to 18.93 |
|
Lamb Weston Holdings, Inc.
| 80.61 | 79.18 to 80.75 |
|
Lennar Corporation
| 85.31 | 82.51 to 85.50 |
|
Lithium Americas Corp.
| 14.44 | 13.59 to 14.45 |
|
MarineMax, Inc.
| 49.23 | 48.21 to 49.33 |
|
Mexico Equity and Income Fund, Inc. (The)
| 10.99 | 10.80 to 10.99 |
|
Moelis & Company
| 54.22 | 52.55 to 54.34 |
|
National Steel Company
| 8.54 | 8.05 to 8.56 |
|
Natuzzi, S.p.A.
| 16.50 | 14.39 to 16.50 |
|
Navios Maritime Acquisition Corporation
| 3.25 | 3.03 to 3.25 |
|
New Germany Fund, Inc. (The)
| 21.00 | 20.73 to 21.04 |
|
Nuveen Credit Opportunities 2022 Target Term Fund
| 8.75 | 8.52 to 8.75 |
|
Nuveen Georgia Quality Municipal Income Fund
| 13.60 | 13.37 to 13.60 |
|
Nuveen Minnesota Quality Municipal Income Fund
| 15.79 | 15.55 to 15.82 |
|
Orion Group Holdings, Inc.
| 5.93 | 5.80 to 5.93 |
|
Ormat Technologies, Inc.
| 80.81 | 77.62 to 80.96 |
|
Panhandle Royalty Company
| 2.10 | 1.96 to 2.10 |
|
PIMCO California Municipal Income Fund
| 18.13 | 17.93 to 18.17 |
|
Pimco New York Municipal Income Fund II
| 11.73 | 11.24 to 11.75 |
|
PLDT Inc.
| 25.96 | 25.49 to 26.00 |
|
PPlus Trust
| 24.27 | 23.86 to 24.27 |
|
Primerica, Inc.
| 161.20 | 158.12 to 161.32 |
|
Principal Real Estate Income Fund
| 14.56 | 14.14 to 14.56 |
|
Restaurant Brands International Inc.
| 66.38 | 65.31 to 66.44 |
|
RPM International Inc.
| 93.47 | 92.03 to 93.55 |
|
San Juan Basin Royalty Trust
| 4.24 | 4.09 to 4.25 |
|
SolarWinds Corporation
| 18.54 | 17.86 to 18.58 |
|
Southern Company (The)
| 26.11 | 25.73 to 26.11 |
|
Synnex Corporation
| 123.96 | 121.73 to 124.18 |
|
TEGNA Inc.
| 21.41 | 21.01 to 21.45 |
|
Telefonica Brasil S.A.
| 7.94 | 7.72 to 7.95 |
|
Telefonica SA
| 4.57 | 4.51 to 4.57 |
|
TELUS Corporation
| 20.84 | 20.53 to 20.85 |
|
Tidewater Inc.
| 12.67 | 12.22 to 12.67 |
|
Two Harbors Investments Corp
| 7.56 | 7.46 to 7.57 |
|
VALE S.A.
| 19.53 | 19.01 to 19.53 |
|
YPF Sociedad Anonima
| 3.96 | 3.77 to 3.96 |
|
ZTO Express (Cayman) Inc.
| 29.57 | 28.80 to 29.58 |
