| Company | Close | Range |
|
ABIOMED, Inc.
| 330.53 | 329.82 to 339.08 |
|
AcelRx Pharmaceuticals, Inc.
| 1.20 | 1.20 to 1.27 |
|
ACM Research, Inc.
| 78.18 | 78.00 to 82.53 |
|
ACNB Corporation
| 28.45 | 28.45 to 29.10 |
|
AgroFresh Solutions, Inc.
| 2.01 | 2.01 to 2.25 |
|
Akoustis Technologies, Inc.
| 11.85 | 11.84 to 12.45 |
|
Allakos Inc.
| 104.50 | 104.30 to 109.80 |
|
Allegiant Travel Company
| 244.08 | 243.79 to 249.81 |
|
Alta Mesa Resources, Inc.
| 13.70 | 13.70 to 14.52 |
|
Ambarella, Inc.
| 102.31 | 102.23 to 104.59 |
|
American Finance Trust, Inc.
| 9.62 | 9.60 to 9.87 |
|
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 |
|
Aware, Inc.
| 3.51 | 3.51 to 3.61 |
|
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 |
|
Bloomin' Brands, Inc.
| 28.16 | 28.11 to 28.74 |
|
Bottomline Technologies, Inc.
| 48.33 | 48.29 to 49.71 |
|
Calamos Global Total Return Fund
| 15.96 | 15.95 to 16.17 |
|
Cellect Biotechnology Ltd.
| 0.22 | 0.22 to 0.27 |
|
Cemtrex Inc.
| 2.44 | 2.44 to 2.47 |
|
Centennial Resource Development, Inc.
| 4.13 | 4.12 to 4.50 |
|
Citius Pharmaceuticals, Inc.
| 0.70 | 0.70 to 0.82 |
|
Codorus Valley Bancorp, Inc
| 17.82 | 17.78 to 18.04 |
|
CommScope Holding Company, Inc.
| 16.62 | 16.59 to 17.25 |
|
County Bancorp, Inc.
| 24.01 | 24.00 to 24.37 |
|
Creative Realities, Inc.
| 0.25 | 0.25 to 0.30 |
|
Cyclacel Pharmaceuticals, Inc.
| 8.40 | 8.38 to 9.30 |
|
DASAN Zhone Solutions, Inc.
| 15.16 | 15.14 to 15.68 |
|
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 |
|
Diamondback Energy, Inc.
| 77.54 | 77.43 to 79.89 |
|
Digital Turbine, Inc.
| 75.29 | 75.16 to 79.04 |
|
Equinix, Inc.
| 708.14 | 707.71 to 720.95 |
|
ESSA Bancorp, Inc.
| 16.00 | 16.00 to 16.29 |
|
EverQuote, Inc.
| 35.77 | 35.69 to 37.28 |
|
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 BICK Index Fund
| 37.72 | 37.72 to 38.34 |
|
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 |
|
Gentherm Inc
| 77.13 | 77.07 to 78.49 |
|
Geospace Technologies Corporation
| 8.26 | 8.26 to 8.50 |
|
GigaMedia Limited
| 2.92 | 2.92 to 3.14 |
|
Global X Social Media ETF
| 69.74 | 69.59 to 70.74 |
|
Greene County Bancorp, Inc.
| 25.10 | 25.10 to 26.96 |
|
GWG Holdings, Inc
| 6.81 | 6.80 to 7.00 |
|
Hasbro, Inc.
| 98.00 | 97.97 to 99.65 |
|
Hawthorn Bancshares, Inc.
| 21.03 | 21.00 to 21.29 |
|
Highway Holdings Limited
| 3.27 | 3.27 to 3.36 |
|
Home Federal Bancorp, Inc. of Louisiana
| 15.51 | 15.51 to 15.85 |
|
Howard Bancorp, Inc.
| 16.00 | 16.00 to 16.39 |
|
Hub Group, Inc.
| 69.08 | 69.08 to 70.29 |
|
ImmuCell Corporation
| 9.01 | 9.01 to 9.25 |
|
Infinera Corporation
| 9.88 | 9.87 to 10.19 |
|
Invesco DWA Energy Momentum ETF
| 23.95 | 23.95 to 24.62 |
|
Iovance Biotherapeutics, Inc.
| 30.14 | 30.10 to 33.40 |
|
iShares MSCI Qatar ETF
| 19.45 | 19.45 to 19.76 |
|
Itron, Inc.
| 88.22 | 88.14 to 90.72 |
|
JetBlue Airways Corporation
| 20.30 | 20.28 to 20.92 |
|
Kamada Ltd.
| 6.17 | 6.16 to 6.32 |
|
Kelly Services, Inc.
| 26.32 | 26.32 to 29.99 |
|
KLA-Tencor Corporation
| 333.00 | 332.98 to 339.86 |
|
Lawson Products, Inc.
| 50.26 | 50.25 to 51.84 |
|
Legacy Housing Corporation
| 18.71 | 18.67 to 19.10 |
|
Limestone Bancorp, Inc.
| 15.65 | 15.65 to 15.89 |
|
Mannatech, Incorporated
| 19.13 | 19.13 to 19.83 |
|
Methanex Corporation
| 38.42 | 38.33 to 39.55 |
|
Microchip Technology Incorporated
| 158.29 | 158.11 to 160.59 |
|
Mid Penn Bancorp
| 25.20 | 25.20 to 25.63 |
|
Mitcham Industries, Inc.
| 2.26 | 2.26 to 2.41 |
|
Mudrick Capital Acquisition Corporation
| 14.92 | 14.91 to 16.00 |
|
National Bankshares, Inc.
| 35.53 | 35.51 to 37.53 |
|
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 |
|
Orchard Therapeutics plc
| 6.02 | 6.01 to 6.33 |
|
Oxbridge Re Holdings Limited
| 0.15 | 0.15 to 0.17 |
|
P & F Industries, Inc.
| 6.29 | 6.29 to 6.44 |
|
Partner Communications Company Ltd.
| 4.52 | 4.52 to 4.58 |
|
PCSB Financial Corporation
| 17.07 | 17.06 to 17.37 |
|
PDF Solutions, Inc.
| 17.49 | 17.45 to 17.89 |
|
Penns Woods Bancorp, Inc.
| 23.42 | 23.42 to 24.11 |
|
Peoples Bancorp of North Carolina, Inc.
| 23.75 | 23.75 to 24.40 |
|
Peoples Financial Services Corp.
| 41.51 | 41.51 to 43.00 |
|
People's United Financial, Inc.
| 17.86 | 17.85 to 18.29 |
|
Phunware, Inc.
| 0.35 | 0.35 to 0.36 |
|
Preformed Line Products Company
| 68.03 | 68.03 to 69.81 |
|
PrimeEnergy Resources Corporation
| 43.81 | 43.81 to 45.50 |
|
Principal Financial Group Inc
| 63.22 | 63.12 to 64.14 |
|
Prudential Bancorp, Inc.
| 13.85 | 13.85 to 14.06 |
|
QAD Inc.
| 75.12 | 75.07 to 77.06 |
|
Ramaco Resources, Inc.
| 4.13 | 4.13 to 4.42 |
|
Rambus, Inc.
| 20.39 | 20.35 to 21.15 |
|
RF Industries, Ltd.
| 6.75 | 6.75 to 7.07 |
|
Roku, Inc.
| 376.52 | 375.69 to 388.39 |
|
Salisbury Bancorp, Inc.
| 41.92 | 41.92 to 42.45 |
|
SB Financial Group, Inc.
| 17.50 | 17.50 to 18.08 |
|
Seneca Foods Corp.
| 49.86 | 49.86 to 54.99 |
|
Spirit Airlines, Inc.
| 36.85 | 36.77 to 38.00 |
|
Splunk Inc.
| 134.25 | 134.15 to 141.20 |
|
Summit State Bank
| 16.54 | 16.54 to 16.88 |
|
Summit Therapeutics plc
| 5.36 | 5.36 to 5.59 |
|
TAT Technologies Ltd.
| 5.00 | 5.00 to 5.23 |
|
Tellurian Inc.
| 1.72 | 1.72 to 1.91 |
|
Teradyne, Inc.
| 129.48 | 129.35 to 132.42 |
|
Tetra Tech, Inc.
| 135.51 | 135.29 to 138.38 |
|
Tower Semiconductor Ltd.
| 29.43 | 29.38 to 30.16 |
|
Tucows Inc.
| 80.08 | 80.07 to 83.14 |
|
U.S. Well Services, Inc.
| 0.13 | 0.13 to 0.17 |
|
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 |
|
Visteon Corporation
| 120.20 | 120.11 to 122.85 |
|
Visterra, Inc.
| 2.60 | 2.60 to 2.71 |
|
Walgreens Boots Alliance, Inc.
| 53.30 | 53.25 to 54.26 |
|
Weyco Group, Inc.
| 21.80 | 21.75 to 22.49 |
|
Wilhelmina International, Inc.
| 7.30 | 7.30 to 9.39 |
|
World Acceptance Corporation
| 131.82 | 131.71 to 135.69 |
|
Zumiez Inc.
| 45.70 | 45.63 to 46.59 |
|
AECOM
| 67.05 | 66.94 to 68.21 |
|
Aercap Holdings N.V.
| 60.29 | 60.17 to 62.66 |
|
Air Lease Corporation
| 48.54 | 48.48 to 50.32 |
|
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 |
|
Aptiv PLC
| 141.05 | 140.88 to 145.25 |
|
Armada Hoffler Properties, Inc.
| 13.56 | 13.54 to 13.80 |
|
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 |
|
Barings Corporate Investors
| 14.10 | 14.09 to 14.60 |
|
Belden Inc
| 43.72 | 43.69 to 44.92 |
|
BlackRock Energy and Resources Trust
| 8.59 | 8.59 to 8.74 |
|
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 |
|
Cabot Oil & Gas Corporation
| 16.56 | 16.53 to 16.85 |
|
Callon Petroleum Company
| 34.36 | 34.31 to 36.17 |
|
Canadian Natural Resources Limited
| 30.84 | 30.82 to 31.48 |
|
Cars.com Inc.
| 13.93 | 13.91 to 14.35 |
|
Chico's FAS, Inc.
| 3.03 | 3.03 to 3.19 |
|
Chimera Investment Corporation
| 12.83 | 12.83 to 13.05 |
|
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 |
|
Cooper-Standard Holdings Inc.
| 32.33 | 32.32 to 34.35 |
|
Crestwood Equity Partners LP
| 27.72 | 27.71 to 28.30 |
|
Diamondrock Hospitality Company
| 9.98 | 9.97 to 10.16 |
|
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 |
|
Energy Transfer L.P.
| 7.87 | 7.87 to 8.07 |
|
Enersys
| 93.02 | 92.90 to 94.80 |
|
EnLink Midstream, LLC
| 4.28 | 4.28 to 4.44 |
|
EOG Resources, Inc.
| 70.51 | 70.44 to 73.10 |
|
FedEx Corporation
| 287.59 | 287.13 to 293.00 |
|
Fiduciary/Claymore Energy Infrastructure Fund
| 9.73 | 9.73 to 9.99 |
|
Flaherty & Crumrine Preferred Income Fund Incorporated
| 18.20 | 18.16 to 18.50 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 80.05 | 79.87 to 81.10 |
|
Fortress Transportation and Infrastructure Investors LLC
| 27.20 | 27.20 to 28.73 |
|
Four Seasons Education (Cayman) Inc.
| 1.00 | 1.00 to 1.07 |
|
Frank's International N.V.
| 3.35 | 3.35 to 3.55 |
|
Gabelli Utility Trust (The)
| 7.01 | 7.00 to 7.29 |
|
Genesis Healthcare, Inc.
| 0.42 | 0.42 to 0.50 |
|
Glaukos Corporation
| 85.02 | 84.82 to 86.50 |
|
Goldman Sachs MLP Energy Renaissance Fund
| 9.92 | 9.92 to 10.02 |
|
Helix Energy Solutions Group, Inc.
| 4.77 | 4.76 to 4.95 |
|
Host Hotels & Resorts, Inc.
| 17.48 | 17.47 to 17.78 |
|
Insight Select Income Fund
| 19.92 | 19.92 to 20.25 |
|
Integer Holdings Corporation
| 93.05 | 92.83 to 94.37 |
|
Jupai Holdings Limited
| 2.00 | 2.00 to 2.10 |
|
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 |
|
Korn Ferry
| 64.97 | 64.90 to 66.32 |
|
Laredo Petroleum, Inc.
| 34.70 | 34.70 to 36.40 |
|
LiveRamp Holdings, Inc.
| 49.35 | 49.34 to 51.22 |
|
MagnaChip Semiconductor Corporation
| 25.15 | 25.12 to 25.73 |
|
Magnolia Oil & Gas Corporation
| 11.11 | 11.11 to 11.58 |
|
Marathon Oil Corporation
| 10.53 | 10.52 to 10.96 |
|
Materion Corporation
| 67.79 | 67.68 to 69.57 |
|
Meritor, Inc.
| 28.43 | 28.40 to 29.60 |
|
Mesa Royalty Trust
| 4.50 | 4.50 to 4.61 |
|
MuniYield Arizona Fund, Inc.
| 14.63 | 14.63 to 15.06 |
|
MV Oil Trust
| 4.87 | 4.87 to 4.99 |
|
National Retail Properties
| 45.74 | 45.73 to 46.40 |
|
NeoPhotonics Corporation
| 11.29 | 11.27 to 11.65 |
|
New York Community Bancorp, Inc.
| 12.55 | 12.52 to 12.79 |
|
Nine Energy Service, Inc.
| 2.10 | 2.10 to 2.19 |
|
Nuveen Insured New York Select Tax-Free Income Portfolio
| 14.11 | 14.11 to 14.28 |
|
Nuveen Select Tax Free Income Portfolio
| 17.70 | 17.67 to 18.29 |
|
Nuveen Select Tax Free Income Portfolio III
| 17.31 | 17.30 to 18.00 |
|
Oceaneering International, Inc.
| 10.70 | 10.69 to 11.44 |
|
Olin Corporation
| 41.99 | 41.95 to 43.32 |
|
OUTFRONT Media Inc.
| 23.11 | 23.09 to 23.50 |
|
Pacific Gas & Electric Co.
| 11.58 | 11.57 to 11.97 |
|
PAR Technology Corporation
| 80.33 | 80.19 to 84.25 |
|
Pioneer Floating Rate Trust
| 11.21 | 11.21 to 11.36 |
|
Pioneer High Income Trust
| 9.55 | 9.55 to 9.71 |
|
Plains All American Pipeline, L.P.
| 9.12 | 9.12 to 9.39 |
|
Plains Group Holdings, L.P.
| 9.42 | 9.41 to 9.71 |
|
PQ Group Holdings Inc.
| 16.79 | 16.75 to 17.18 |
|
Progressive Corporation (The)
| 98.76 | 98.68 to 100.61 |
|
ProPetro Holding Corp.
| 10.07 | 10.06 to 10.75 |
|
PS Business Parks, Inc.
| 160.36 | 160.16 to 162.59 |
|
Putnam Premier Income Trust
| 4.69 | 4.69 to 4.74 |
|
Quaker Chemical Corporation
| 244.01 | 243.52 to 248.00 |
|
Quotient Technology Inc.
| 16.14 | 16.11 to 17.12 |
|
Ranger Energy Services, Inc.
| 5.50 | 5.50 to 5.75 |
|
RenaissanceRe Holdings Ltd.
| 169.85 | 169.74 to 175.12 |
|
Renren Inc.
| 8.01 | 8.01 to 8.58 |
|
Resideo Technologies, Inc.
| 28.57 | 28.53 to 29.50 |
|
Retail Value Inc.
| 18.64 | 18.61 to 19.15 |
|
RLJ Lodging Trust
| 15.75 | 15.74 to 16.02 |
|
RPC, Inc.
| 5.08 | 5.07 to 5.39 |
|
Salient Midstream & MLP Fund
| 5.07 | 5.07 to 5.19 |
|
Schlumberger N.V.
| 26.29 | 26.25 to 26.96 |
|
SITE Centers Corp.
| 14.07 | 14.07 to 14.30 |
|
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 |
|
Summit Materials, Inc.
| 29.44 | 29.37 to 30.21 |
|
Summit Midstream Partners, LP
| 21.00 | 21.00 to 22.54 |
|
Suncor Energy Inc.
| 20.89 | 20.86 to 21.34 |
|
Synthetic Fixed-Income Securities, Inc.
| 24.71 | 24.71 to 25.20 |
|
Team, Inc.
| 10.93 | 10.92 to 11.49 |
|
Tennessee Valley Authority
| 26.32 | 26.30 to 26.62 |
|
Textainer Group Holdings Limited
| 28.14 | 28.08 to 29.17 |
|
Tortoise Energy Infrastructure Corporation
| 25.35 | 25.35 to 25.85 |
|
Triton International Limited
| 56.55 | 56.45 to 57.96 |
|
Unifirst Corporation
| 227.68 | 227.58 to 230.81 |
|
VEREIT Inc.
| 40.58 | 40.53 to 41.24 |
|
Vista Outdoor Inc.
| 31.71 | 31.69 to 32.50 |
|
Weingarten Realty Investors
| 30.31 | 30.28 to 31.13 |
|
Welltower Inc.
| 75.69 | 75.62 to 76.87 |
|
Westlake Chemical Partners LP
| 26.46 | 26.45 to 27.16 |
|
Whitestone REIT
| 9.75 | 9.73 to 9.89 |
|
Whiting Petroleum Corporation
| 35.28 | 35.28 to 36.41 |
|
Williams Companies, Inc. (The)
| 23.62 | 23.59 to 23.98 |
|
X Financial
| 2.95 | 2.95 to 3.07 |
|
Xenia Hotels & Resorts, Inc.
| 18.70 | 18.69 to 19.10 |
