| Company | Close | Range |
|
2U, Inc.
| 31.68 | 31.67 to 33.34 |
|
Abeona Therapeutics Inc.
| 0.86 | 0.86 to 0.90 |
|
AeroVironment, Inc.
| 90.88 | 90.80 to 93.00 |
|
Aileron Therapeutics, Inc.
| 0.96 | 0.96 to 0.99 |
|
Alnylam Pharmaceuticals, Inc.
| 198.61 | 198.36 to 205.17 |
|
Amazon.com, Inc.
| 3335.55 | 3331.30 to 3429.84 |
|
AMC Networks Inc.
| 43.15 | 43.14 to 44.98 |
|
AmeriServ Financial Inc.
| 3.89 | 3.89 to 4.00 |
|
Asia Pacific Wire & Cable Corporation Limited
| 2.99 | 2.99 to 3.17 |
|
ATN International, Inc.
| 45.32 | 45.25 to 46.59 |
|
Aware, Inc.
| 3.85 | 3.85 to 3.99 |
|
AxoGen, Inc.
| 14.21 | 14.19 to 14.81 |
|
Bandwidth Inc.
| 87.75 | 87.72 to 92.16 |
|
Bank of Commerce Holdings (CA)
| 15.17 | 15.17 to 15.89 |
|
Benitec Biopharma Limited
| 3.54 | 3.54 to 3.70 |
|
Biogen Inc.
| 264.80 | 264.35 to 270.37 |
|
BIO-key International, Inc.
| 3.05 | 3.05 to 3.18 |
|
Biolase, Inc.
| 0.57 | 0.57 to 0.60 |
|
Bison Capital Acquisition Corp.
| 0.63 | 0.63 to 0.66 |
|
Blink Charging Co.
| 23.16 | 23.16 to 23.58 |
|
Cabot Microelectronics Corporation
| 127.98 | 127.70 to 131.93 |
|
Caesarstone Ltd.
| 12.28 | 12.25 to 12.44 |
|
Canterbury Park Holding Corporation
| 15.83 | 15.80 to 16.40 |
|
Catalyst Pharmaceuticals, Inc.
| 5.76 | 5.75 to 5.96 |
|
Cavco Industries, Inc.
| 241.00 | 240.52 to 249.95 |
|
CB Financial Services, Inc.
| 24.00 | 24.00 to 24.91 |
|
CBAK Energy Technology, Inc.
| 2.08 | 2.08 to 2.21 |
|
CBM Bancorp, Inc.
| 14.80 | 14.80 to 15.00 |
|
CECO Environmental Corp.
| 6.85 | 6.85 to 7.09 |
|
Cellect Biotechnology Ltd.
| 13.01 | 13.01 to 14.00 |
|
Ceragon Networks Ltd.
| 3.32 | 3.32 to 3.38 |
|
Check-Cap Ltd.
| 0.15 | 0.15 to 0.18 |
|
CIM Commercial Trust Corporation
| 26.00 | 26.00 to 27.20 |
|
Cirrus Logic, Inc.
| 80.27 | 80.16 to 82.12 |
|
Cognex Corporation
| 84.92 | 84.79 to 86.75 |
|
Corbus Pharmaceuticals Holdings, Inc.
| 0.95 | 0.95 to 1.03 |
|
Creative Realities, Inc.
| 1.39 | 1.39 to 1.64 |
|
Cree, Inc.
| 79.12 | 79.09 to 81.29 |
|
Criteo S.A.
| 33.59 | 33.51 to 36.99 |
|
CSP Inc.
| 8.62 | 8.62 to 8.87 |
|
Daseke, Inc.
| 0.24 | 0.24 to 0.29 |
|
Digi International Inc.
| 21.20 | 21.16 to 21.70 |
|
Diodes Incorporated
| 92.11 | 92.02 to 94.73 |
|
Dropbox, Inc.
| 30.32 | 30.29 to 30.95 |
|
Electro-Sensors, Inc.
| 5.08 | 5.07 to 5.29 |
|
Eltek Ltd.
| 5.50 | 5.50 to 5.75 |
|
Emclaire Financial Corp
| 26.50 | 26.50 to 26.91 |
|
EVINE Live Inc.
| 5.83 | 5.83 to 6.21 |
|
FARO Technologies, Inc.
| 69.05 | 68.94 to 70.49 |
|
First Financial Northwest, Inc.
| 16.46 | 16.46 to 16.71 |
|
First Internet Bancorp
| 35.78 | 35.78 to 36.87 |
|
First Trust Dow Jones International Internet ETF
| 43.82 | 43.82 to 44.50 |
|
First Trust Nasdaq Semiconductor ETF
| 68.40 | 68.32 to 69.36 |
|
Fonar Corporation
| 15.32 | 15.32 to 15.52 |
|
G. Willi-Food International, Ltd.
| 20.60 | 20.60 to 20.81 |
|
Gladstone Commercial Corporation
| 21.65 | 21.63 to 21.95 |
|
Global Indemnity Limited
| 25.50 | 25.45 to 25.76 |
|
GSE Systems, Inc.
| 1.50 | 1.50 to 1.59 |
|
GSI Technology, Inc.
| 4.76 | 4.75 to 5.03 |
|
GWG Holdings, Inc
| 10.32 | 10.30 to 10.80 |
|
Hallmark Financial Services, Inc.
| 3.34 | 3.34 to 3.44 |
|
Hawaiian Holdings, Inc.
| 20.10 | 20.07 to 20.46 |
|
Haymaker Acquisition Corp.
| 0.81 | 0.81 to 0.85 |
|
Hoth Therapeutics, Inc.
| 1.09 | 1.09 to 1.14 |
|
iClick Interactive Asia Group Limited
| 6.93 | 6.93 to 7.20 |
|
ImmuCell Corporation
| 8.91 | 8.91 to 9.26 |
|
Immuron Limited
| 0.88 | 0.88 to 0.90 |
|
Industrial Logistics Properties Trust
| 27.86 | 27.84 to 28.18 |
|
Infrastructure and Energy Alternatives, Inc.
| 10.75 | 10.74 to 11.12 |
|
Innodata Inc.
| 10.33 | 10.33 to 10.66 |
|
Inpixon
| 0.76 | 0.76 to 0.83 |
|
InVivo Therapeutics Holdings Corp.
| 0.60 | 0.60 to 0.62 |
|
iRobot Corporation
| 79.89 | 79.88 to 81.86 |
|
Iteris, Inc.
| 5.36 | 5.35 to 5.55 |
|
Iterum Therapeutics plc
| 0.52 | 0.52 to 0.54 |
|
Jaguar Health, Inc.
| 1.81 | 1.81 to 1.92 |
|
Jewett-Cameron Trading Company
| 10.60 | 10.60 to 10.72 |
|
Kandi Technologies Group, Inc.
| 4.36 | 4.35 to 4.54 |
|
Kelly Services, Inc.
| 19.17 | 19.16 to 19.59 |
|
Kopin Corporation
| 4.71 | 4.70 to 4.91 |
|
Kratos Defense & Security Solutions, Inc.
| 22.48 | 22.45 to 23.28 |
|
KVH Industries, Inc.
| 10.12 | 10.10 to 10.36 |
|
Lamar Advertising Company
| 115.88 | 115.65 to 118.92 |
|
Lattice Semiconductor Corporation
| 68.58 | 68.44 to 70.52 |
|
LendingTree, Inc.
| 146.20 | 145.93 to 154.34 |
|
Level One Bancorp, Inc.
| 29.06 | 29.01 to 30.08 |
|
LHC Group
| 145.62 | 145.59 to 153.86 |
|
Lincoln Electric Holdings, Inc.
| 144.51 | 144.32 to 147.03 |
|
Liquidity Services, Inc.
| 20.49 | 20.49 to 21.10 |
|
Medigus Ltd.
| 1.44 | 1.44 to 1.54 |
|
MediWound Ltd.
| 3.66 | 3.66 to 3.96 |
|
Mercury Systems Inc
| 52.72 | 52.68 to 53.56 |
|
MIND C.T.I. Ltd.
| 3.25 | 3.25 to 3.29 |
|
MKS Instruments, Inc.
| 144.72 | 144.44 to 149.75 |
|
Monarch Casino & Resort, Inc.
| 67.25 | 67.24 to 67.97 |
|
Monolithic Power Systems, Inc.
| 510.95 | 510.81 to 526.09 |
|
Monro, Inc.
| 58.73 | 58.60 to 60.05 |
|
National Instruments Corporation
| 40.44 | 40.38 to 41.72 |
|
National Western Life Group, Inc.
| 219.49 | 219.39 to 224.48 |
|
NETGEAR, Inc.
| 32.23 | 32.22 to 33.00 |
|
NMI Holdings Inc
| 24.63 | 24.59 to 25.09 |
|
Northeast Bancorp
| 35.18 | 35.10 to 35.74 |
|
Northern Technologies International Corporation
| 16.03 | 16.02 to 16.36 |
|
Nutanix, Inc.
| 35.89 | 35.87 to 37.16 |
|
Oak Valley Bancorp (CA)
| 17.50 | 17.50 to 17.92 |
|
Ocean Bio-Chem, Inc.
| 11.20 | 11.20 to 11.42 |
|
Office Depot, Inc.
| 44.13 | 44.06 to 45.28 |
|
Office Properties Income Trust
| 26.95 | 26.91 to 27.47 |
|
Old Point Financial Corporation
| 20.97 | 20.92 to 21.39 |
|
Omega Flex, Inc.
| 139.56 | 139.56 to 142.05 |
|
One Stop Systems, Inc.
| 4.87 | 4.87 to 4.99 |
|
OneSpan Inc.
| 20.61 | 20.57 to 21.20 |
|
Opera Limited
| 8.71 | 8.69 to 8.89 |
|
Opiant Pharmaceuticals, Inc.
| 23.91 | 23.87 to 25.10 |
|
OptiNose, Inc.
| 2.83 | 2.83 to 2.92 |
|
Orion Energy Systems, Inc.
| 3.96 | 3.96 to 4.08 |
|
Outlook Therapeutics, Inc.
| 0.17 | 0.17 to 0.20 |
|
PC-Tel, Inc.
| 5.87 | 5.87 to 5.94 |
|
Pegasystems Inc.
| 128.61 | 128.53 to 131.76 |
|
Photronics, Inc.
| 12.26 | 12.26 to 12.64 |
|
Purple Innovation, Inc.
| 20.36 | 20.34 to 21.11 |
|
Reading International Inc
| 4.88 | 4.87 to 4.96 |
|
Rockwell Medical, Inc.
| 0.55 | 0.55 to 0.57 |
|
Sabra Health Care REIT, Inc.
| 15.04 | 15.01 to 15.38 |
|
Sanmina Corporation
| 37.94 | 37.90 to 39.12 |
|
SB Financial Group, Inc.
| 18.22 | 18.21 to 18.45 |
|
SeaChange International, Inc.
| 0.99 | 0.99 to 1.02 |
|
Seanergy Maritime Holdings Corp
| 0.04 | 0.04 to 0.05 |
|
Secoo Holding Limited
| 1.12 | 1.12 to 1.22 |
|
Seneca Foods Corp.
| 51.81 | 51.81 to 52.83 |
|
ShotSpotter, Inc.
| 35.80 | 35.76 to 39.46 |
|
Sierra Oncology, Inc.
| 20.10 | 20.10 to 21.30 |
|
Silicom Ltd
| 41.14 | 41.08 to 41.77 |
|
SilverSun Technologies, Inc.
| 5.53 | 5.53 to 5.87 |
|
Skyworks Solutions, Inc.
| 165.12 | 165.00 to 167.85 |
|
Sohu.com Limited
| 21.42 | 21.42 to 22.71 |
|
Stealth BioTherapeutics Corp.
| 1.18 | 1.18 to 1.23 |
|
Teligent, Inc.
| 0.17 | 0.17 to 0.21 |
|
Teradyne, Inc.
| 116.12 | 115.91 to 120.81 |
|
TFS Financial Corporation
| 19.88 | 19.84 to 20.22 |
|
The Chefs' Warehouse, Inc.
| 31.35 | 31.32 to 32.10 |
|
ToughBuilt Industries, Inc.
| 0.18 | 0.18 to 0.19 |
|
Tractor Supply Company
| 208.21 | 208.13 to 214.26 |
|
Trident Acquisitions Corp.
| 16.64 | 16.64 to 18.04 |
|
Tyme Technologies, Inc.
| 0.97 | 0.97 to 1.01 |
|
Unity Bancorp, Inc.
| 25.96 | 25.96 to 26.84 |
|
Universal Display Corporation
| 173.39 | 173.28 to 182.15 |
|
Verona Pharma plc
| 4.98 | 4.98 to 5.10 |
|
Viavi Solutions Inc.
| 15.36 | 15.35 to 15.65 |
|
Visteon Corporation
| 104.50 | 104.34 to 109.37 |
|
Xunlei Limited
| 2.92 | 2.92 to 3.03 |
|
Zebra Technologies Corporation
| 527.92 | 527.55 to 543.49 |
|
ABM Industries Incorporated
| 44.52 | 44.48 to 45.25 |
|
Acco Brands Corporation
| 8.92 | 8.90 to 9.13 |
|
Agnico Eagle Mines Limited
| 57.13 | 57.12 to 58.97 |
|
Air Products and Chemicals, Inc.
| 291.23 | 290.85 to 296.22 |
|
Allison Transmission Holdings, Inc.
| 34.57 | 34.55 to 35.37 |
|
Ally Financial Inc.
| 50.70 | 50.58 to 53.31 |
|
Alteryx, Inc.
| 72.77 | 72.71 to 75.25 |
|
Ampco-Pittsburgh Corporation
| 4.76 | 4.75 to 4.89 |
|
Arlington Asset Investment Corp
| 45.61 | 45.58 to 47.20 |
|
Armstrong Flooring, Inc.
| 2.90 | 2.90 to 2.98 |
|
Associated Capital Group, Inc.
| 36.35 | 36.35 to 37.23 |
|
AT&T Inc.
| 25.49 | 25.47 to 25.80 |
|
Autohome Inc.
| 48.04 | 48.04 to 51.40 |
|
Autoliv, Inc.
| 92.27 | 92.13 to 96.59 |
|
Avaya Holdings Corp.
| 18.44 | 18.43 to 18.92 |
|
Beazer Homes USA, Inc.
| 18.42 | 18.38 to 18.97 |
|
Benchmark Electronics, Inc.
| 25.30 | 25.27 to 25.93 |
|
Big Lots, Inc.
| 45.02 | 44.96 to 46.05 |
|
Blackrock MuniHoldings Investment Quality Fund
| 14.31 | 14.29 to 14.50 |
|
BorgWarner Inc.
| 45.08 | 45.06 to 46.47 |
|
Buckle, Inc. (The)
| 42.40 | 42.31 to 43.45 |
|
Cemex S.A.B. de C.V.
| 6.71 | 6.71 to 7.00 |
|
CF Industries Holdings, Inc.
| 59.67 | 59.64 to 61.09 |
|
Cheetah Mobile Inc.
| 1.64 | 1.64 to 1.71 |
|
Chemours Company (The)
| 29.19 | 29.16 to 30.02 |
|
China Eastern Airlines Corporation Ltd.
| 19.68 | 19.65 to 19.89 |
|
Cimarex Energy Co
| 87.20 | 87.14 to 91.33 |
|
Commercial Metals Company
| 31.51 | 31.50 to 32.45 |
|
Concord Medical Services Holdings Limited
| 2.50 | 2.50 to 2.65 |
|
Cushing Renaissance Fund (The)
| 48.34 | 48.34 to 49.19 |
|
Dana Incorporated
| 24.42 | 24.37 to 25.59 |
|
Deluxe Corporation
| 37.53 | 37.49 to 38.35 |
|
DXC Technology Company
| 34.57 | 34.52 to 35.19 |
|
Easterly Government Properties, Inc.
| 21.28 | 21.27 to 21.60 |
|
Eaton Vance Municipal Income 2028 Term Trust
| 22.62 | 22.61 to 23.50 |
|
Eaton Vance Tax-Advantage Global Dividend Opp
| 31.58 | 31.58 to 31.92 |
|
Eldorado Gold Corporation
| 9.65 | 9.63 to 9.99 |
|
Empire State Realty Trust, Inc.
| 10.71 | 10.69 to 10.95 |
|
Evercore Inc.
| 160.08 | 159.89 to 162.96 |
|
Evertec, Inc.
| 46.69 | 46.62 to 47.24 |
|
Federated Premier Municipal Income Fund
| 14.76 | 14.76 to 14.92 |
|
Ferro Corporation
| 20.79 | 20.76 to 21.07 |
|
General Motors Company
| 57.77 | 57.64 to 58.70 |
|
Geo Group Inc (The)
| 8.13 | 8.13 to 8.37 |
|
Greenbrier Companies, Inc. (The)
| 45.61 | 45.54 to 46.54 |
|
Greif Bros. Corporation
| 63.41 | 63.41 to 64.85 |
|
GrubHub Inc.
| 15.74 | 15.71 to 15.99 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 128.38 | 128.38 to 131.50 |
|
Guggenheim Credit Allocation Fund
| 21.19 | 21.18 to 21.80 |
|
Guggenheim Enhanced Equity Income Fund
| 9.89 | 9.87 to 10.19 |
|
Harmony Gold Mining Company Limited
| 3.93 | 3.93 to 4.09 |
|
Hersha Hospitality Trust
| 8.67 | 8.65 to 8.90 |
|
Hillenbrand Inc
| 44.94 | 44.93 to 45.91 |
|
Honeywell International Inc.
| 217.40 | 217.24 to 223.90 |
|
Horizon Global Corporation
| 7.20 | 7.20 to 7.34 |
|
ICICI Bank Limited
| 19.90 | 19.86 to 20.28 |
|
Ingevity Corporation
| 78.63 | 78.57 to 79.74 |
|
Jabil Inc.
| 61.62 | 61.47 to 63.60 |
|
JBG SMITH Properties
| 29.69 | 29.69 to 30.16 |
|
John Bean Technologies Corporation
| 149.61 | 149.61 to 153.31 |
|
Kaman Corporation
| 37.41 | 37.38 to 38.09 |
|
KAR Auction Services, Inc
| 14.90 | 14.88 to 15.28 |
|
Kennametal Inc.
| 38.49 | 38.42 to 39.42 |
|
Kirkland Lake Gold Ltd.
| 45.54 | 45.53 to 46.98 |
|
KKR Real Estate Finance Trust Inc.
| 22.29 | 22.26 to 22.59 |
|
Knowles Corporation
| 19.78 | 19.75 to 20.22 |
|
Koppers Holdings Inc.
| 34.46 | 34.39 to 35.18 |
|
Korea Fund, Inc. (The)
| 40.58 | 40.58 to 41.23 |
|
Lear Corporation
| 169.69 | 169.31 to 175.88 |
|
Lehman ABS Corporation
| 33.40 | 33.40 to 33.75 |
|
Lindsay Corporation
| 145.36 | 145.29 to 150.44 |
|
Louisiana-Pacific Corporation
| 64.38 | 64.34 to 66.58 |
|
LTC Properties, Inc.
| 33.63 | 33.60 to 34.28 |
|
Luxfer Holdings PLC
| 21.09 | 21.08 to 21.44 |
|
M.D.C. Holdings, Inc.
| 49.79 | 49.70 to 51.10 |
|
Maiden Holdings, Ltd.
| 22.21 | 22.21 to 22.46 |
|
Medical Properties Trust, Inc.
| 20.62 | 20.61 to 20.98 |
|
Meritor, Inc.
| 24.61 | 24.57 to 25.54 |
|
Methode Electronics, Inc.
| 42.39 | 42.39 to 43.65 |
|
Mobile TeleSystems OJSC
| 9.34 | 9.34 to 9.49 |
|
Modine Manufacturing Company
| 11.66 | 11.64 to 12.07 |
|
Moelis & Company
| 71.66 | 71.57 to 72.64 |
|
Moog Inc.
| 79.12 | 79.02 to 80.81 |
|
MRC Global Inc.
| 8.56 | 8.54 to 8.81 |
|
National Health Investors, Inc.
| 56.14 | 56.13 to 57.49 |
|
Nautilus Group, Inc. (The)
| 10.34 | 10.32 to 11.09 |
|
Navios Maritime Acquisition Corporation
| 3.48 | 3.48 to 3.72 |
|
NL Industries, Inc.
| 5.89 | 5.88 to 6.08 |
|
Nokia Corporation
| 5.88 | 5.87 to 5.98 |
|
NVR, Inc.
| 4875.50 | 4875.21 to 4934.16 |
|
Omega Healthcare Investors, Inc.
| 30.56 | 30.53 to 31.00 |
|
Owens Corning Inc
| 89.82 | 89.73 to 92.35 |
|
Owens-Illinois, Inc.
| 14.30 | 14.29 to 14.97 |
|
Pimco Municipal Income Fund II
| 14.15 | 14.14 to 14.34 |
|
PIMCO Municipal Income Fund III
| 12.00 | 12.00 to 12.22 |
|
PPlus Trust
| 22.76 | 22.76 to 23.02 |
|
PulteGroup, Inc.
| 49.72 | 49.64 to 50.91 |
|
Putnam Managed Municipal Income Trust
| 8.39 | 8.37 to 8.62 |
|
Putnam Municipal Opportunities Trust
| 13.51 | 13.50 to 13.72 |
|
Quaker Chemical Corporation
| 234.14 | 233.65 to 240.15 |
|
Redwood Trust, Inc.
| 13.90 | 13.90 to 14.04 |
|
Retail Properties of America, Inc.
| 13.15 | 13.14 to 13.63 |
|
RLJ Lodging Trust
| 14.44 | 14.43 to 14.91 |
|
Select Medical Holdings Corporation
| 33.70 | 33.67 to 34.36 |
|
Sensata Technologies Holding plc
| 56.41 | 56.28 to 58.01 |
|
Snap Inc.
| 55.14 | 55.03 to 60.78 |
|
Southern Company (The)
| 62.95 | 62.90 to 64.25 |
|
Standard Motor Products, Inc.
| 46.99 | 46.88 to 47.58 |
|
StarTek, Inc.
| 5.77 | 5.76 to 6.00 |
|
Stewart Information Services Corporation
| 71.22 | 71.09 to 72.47 |
|
StoneMor Partners L.P.
| 2.42 | 2.42 to 2.48 |
|
Sysco Corporation
| 78.68 | 78.64 to 79.99 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 114.23 | 114.23 to 117.15 |
|
Telefonica SA
| 4.41 | 4.41 to 4.47 |
|
Toro Company (The)
| 99.28 | 99.13 to 101.00 |
|
Tredegar Corporation
| 12.57 | 12.57 to 12.91 |
|
Trex Company, Inc.
| 94.72 | 94.64 to 96.77 |
|
Twitter, Inc.
| 62.24 | 62.09 to 64.47 |
|
Unisys Corporation
| 25.15 | 25.14 to 25.94 |
|
Universal Health Realty Income Trust
| 57.33 | 57.29 to 58.25 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 13.51 | 13.50 to 13.68 |
|
Urban Edge Properties
| 18.18 | 18.15 to 18.57 |
|
Veeva Systems Inc.
| 320.56 | 320.30 to 327.78 |
|
Ventas, Inc.
| 55.05 | 54.98 to 56.45 |
|
Verso Corporation
| 21.17 | 21.15 to 21.78 |
|
Vishay Intertechnology, Inc.
| 19.35 | 19.32 to 19.87 |
|
Vishay Precision Group, Inc.
| 34.39 | 34.37 to 34.98 |
|
Washington Prime Group Inc.
| 0.83 | 0.83 to 0.90 |
|
Watsco, Inc.
| 294.91 | 294.33 to 301.32 |
|
WESCO International, Inc.
| 125.49 | 125.49 to 129.05 |
|
Western Asset Mortgage Capital Corporation
| 2.53 | 2.53 to 2.58 |
|
Wheaton Precious Metals Corp.
| 41.37 | 41.29 to 42.64 |
|
Winnebago Industries, Inc.
| 67.30 | 67.19 to 70.15 |
