| Company | Close | Range |
|
2U, Inc.
| 0.24 | 0.23 to 0.25 |
|
Acadia Healthcare Company, Inc.
| 73.59 | 73.21 to 74.65 |
|
Akari Therapeutics Plc
| 1.19 | 1.17 to 1.20 |
|
Amarin Corporation plc
| 0.87 | 0.86 to 0.88 |
|
AMERISAFE, Inc.
| 45.56 | 45.28 to 46.90 |
|
Anika Therapeutics Inc.
| 25.57 | 25.45 to 25.80 |
|
Arbutus Biopharma Corporation
| 2.73 | 2.70 to 2.78 |
|
Arrowhead Pharmaceuticals, Inc.
| 22.12 | 21.72 to 22.36 |
|
Artesian Resources Corporation
| 34.50 | 34.28 to 34.71 |
|
Aspen Technology, Inc.
| 198.43 | 197.43 to 200.48 |
|
Astec Industries, Inc.
| 42.64 | 42.28 to 42.93 |
|
Atara Biotherapeutics, Inc.
| 0.69 | 0.68 to 0.71 |
|
Avadel Pharmaceuticals plc
| 17.81 | 17.71 to 18.22 |
|
Avid Bioservices, Inc.
| 7.35 | 7.29 to 7.68 |
|
Aytu BioScience, Inc.
| 2.90 | 2.88 to 2.92 |
|
B.O.S. Better Online Solutions
| 2.81 | 2.79 to 2.87 |
|
Bank7 Corp.
| 27.46 | 27.13 to 27.99 |
|
C.H. Robinson Worldwide, Inc.
| 70.22 | 69.69 to 70.80 |
|
Celcuity Inc.
| 15.92 | 14.63 to 16.03 |
|
Celldex Therapeutics, Inc.
| 36.30 | 35.65 to 36.74 |
|
Chicken Soup for the Soul Entertainment, Inc.
| 1.15 | 1.02 to 1.23 |
|
China SXT Pharmaceuticals, Inc.
| 1.05 | 1.03 to 1.10 |
|
Churchill Downs, Incorporated
| 129.44 | 127.49 to 130.53 |
|
Cidara Therapeutics, Inc.
| 12.63 | 11.57 to 13.43 |
|
Cimpress N.V
| 89.08 | 88.12 to 89.58 |
|
Citizens & Northern Corp
| 17.89 | 17.61 to 18.05 |
|
ClearOne, Inc.
| 0.91 | 0.90 to 0.93 |
|
Consumer Portfolio Services, Inc.
| 8.59 | 8.44 to 8.73 |
|
Cresud S.A.C.I.F. y A.
| 9.23 | 9.16 to 9.36 |
|
Crocs, Inc.
| 125.40 | 124.42 to 127.73 |
|
Curis, Inc.
| 14.47 | 14.25 to 14.69 |
|
Eagle Bancorp Montana, Inc.
| 12.78 | 12.62 to 12.94 |
|
Eagle Bulk Shipping Inc.
| 62.60 | 61.39 to 63.00 |
|
Encore Capital Group Inc
| 41.63 | 41.16 to 42.11 |
|
ENDRA Life Sciences Inc.
| 0.25 | 0.24 to 0.26 |
|
Energy Recovery, Inc.
| 14.20 | 14.01 to 14.38 |
|
Escalade, Incorporated
| 13.67 | 13.40 to 13.75 |
|
Everspin Technologies, Inc.
| 7.58 | 7.54 to 7.73 |
|
Evoke Pharma, Inc.
| 0.46 | 0.44 to 0.48 |
|
Exponent, Inc.
| 95.21 | 91.79 to 102.72 |
|
Ferroglobe PLC
| 5.23 | 5.18 to 5.33 |
|
FibroGen, Inc
| 1.04 | 0.98 to 1.06 |
|
First Bancorp, Inc (ME)
| 22.55 | 22.15 to 23.00 |
|
First Community Corporation
| 16.77 | 16.55 to 16.90 |
|
First Financial Bankshares, Inc.
| 30.36 | 30.18 to 30.75 |
|
First Trust Cloud Computing ETF
| 92.99 | 92.47 to 93.51 |
|
Five Below, Inc.
| 150.08 | 149.24 to 151.95 |
|
Flushing Financial Corporation
| 11.37 | 11.24 to 11.54 |
|
Frequency Electronics, Inc.
| 9.72 | 9.60 to 9.80 |
|
Gilead Sciences, Inc.
| 65.42 | 64.63 to 66.35 |
|
Great Elm Capital Corp.
| 10.39 | 10.20 to 10.50 |
|
Great Southern Bancorp, Inc.
| 52.71 | 52.31 to 53.29 |
|
Harmonic Inc.
| 9.20 | 9.10 to 9.55 |
|
Home BancShares, Inc.
| 24.42 | 24.31 to 24.72 |
|
ICF International, Inc.
| 141.89 | 140.35 to 142.76 |
|
IPG Photonics Corporation
| 88.40 | 87.82 to 89.83 |
|
Ituran Location and Control Ltd.
| 25.67 | 25.53 to 25.89 |
|
J.B. Hunt Transport Services, Inc.
| 162.01 | 160.48 to 163.28 |
|
Kazia Therapeutics Limited
| 0.37 | 0.36 to 0.39 |
|
Kezar Life Sciences, Inc.
| 0.80 | 0.78 to 0.81 |
|
Kiniksa Pharmaceuticals, Ltd.
| 17.88 | 17.45 to 18.05 |
|
Lantheus Holdings, Inc.
| 65.56 | 65.09 to 66.26 |
|
Legacy Housing Corporation
| 20.30 | 20.06 to 20.39 |
|
LeMaitre Vascular, Inc.
| 65.46 | 64.27 to 67.01 |
|
Luokung Technology Corp
| 0.49 | 0.47 to 0.50 |
|
MakeMyTrip Limited
| 67.47 | 66.55 to 68.57 |
|
Melco Resorts & Entertainment Limited
| 6.34 | 6.29 to 6.53 |
|
Monroe Capital Corporation
| 7.32 | 7.25 to 7.42 |
|
Navient Corporation
| 15.72 | 15.62 to 15.98 |
|
NetApp, Inc.
| 101.33 | 100.24 to 102.05 |
|
NETGEAR, Inc.
| 14.85 | 14.76 to 15.07 |
|
News Corporation
| 24.22 | 23.99 to 24.32 |
|
Noodles & Company
| 1.40 | 1.37 to 1.43 |
|
Northeast Bancorp
| 52.51 | 52.10 to 54.41 |
|
Northwest Pipe Company
| 31.81 | 31.58 to 32.32 |
|
Ollie's Bargain Outlet Holdings, Inc.
| 74.46 | 73.51 to 75.11 |
|
Oncolytics Biotech Inc.
| 1.09 | 1.06 to 1.10 |
|
OSI Systems, Inc.
| 134.82 | 132.41 to 136.65 |
|
PACCAR Inc.
| 111.96 | 111.22 to 112.83 |
|
Phio Pharmaceuticals Corp.
| 0.68 | 0.66 to 0.70 |
|
Pinduoduo Inc.
| 129.31 | 124.86 to 130.02 |
|
Pioneer Power Solutions, Inc.
| 3.90 | 3.86 to 3.95 |
|
Plug Power, Inc.
| 2.41 | 2.38 to 2.44 |
|
Polar Power, Inc.
| 0.35 | 0.34 to 0.37 |
|
Power Integrations, Inc.
| 67.27 | 66.79 to 68.64 |
|
Principal Financial Group Inc
| 79.12 | 77.26 to 79.68 |
|
Priority Technology Holdings, Inc.
| 3.17 | 3.12 to 3.20 |
|
RCM Technologies, Inc.
| 18.97 | 18.67 to 19.09 |
|
Reading International Inc
| 1.65 | 1.64 to 1.71 |
|
Regeneron Pharmaceuticals, Inc.
| 883.20 | 875.23 to 887.48 |
|
REGENXBIO Inc.
| 16.19 | 15.72 to 16.45 |
|
Renasant Corporation
| 29.85 | 29.69 to 30.12 |
|
Rigel Pharmaceuticals, Inc.
| 1.10 | 1.08 to 1.13 |
|
Riot Blockchain, Inc
| 11.93 | 11.81 to 12.44 |
|
Rocky Brands, Inc.
| 26.49 | 25.88 to 27.19 |
|
S&T Bancorp, Inc.
| 30.98 | 30.69 to 31.42 |
|
Sangamo Therapeutics, Inc.
| 0.52 | 0.50 to 0.53 |
|
ScanSource, Inc.
| 41.97 | 40.66 to 42.17 |
|
Seacoast Banking Corporation of Florida
| 23.38 | 23.00 to 23.82 |
|
Seelos Therapeutics, Inc.
| 0.29 | 0.28 to 0.30 |
|
SenesTech, Inc.
| 0.73 | 0.72 to 0.75 |
|
Shoe Carnival, Inc.
| 34.53 | 34.22 to 34.93 |
|
SigmaTron International, Inc.
| 4.15 | 4.09 to 4.24 |
|
SLM Corporation
| 21.90 | 21.60 to 22.27 |
|
Socket Mobile, Inc.
| 1.02 | 1.01 to 1.08 |
|
SSR Mining Inc.
| 5.57 | 5.47 to 5.63 |
|
StoneCastle Financial Corp
| 18.42 | 18.28 to 18.51 |
|
Superior Group of Companies, Inc.
| 16.87 | 16.77 to 17.05 |
|
Syros Pharmaceuticals, Inc.
| 5.04 | 4.99 to 5.12 |
|
Tactile Systems Technology, Inc.
| 14.30 | 13.91 to 14.38 |
|
Tantech Holdings Ltd.
| 0.56 | 0.54 to 0.60 |
|
Theravance Biopharma, Inc.
| 9.12 | 9.06 to 9.27 |
|
Trinity Biotech plc
| 1.83 | 1.81 to 1.84 |
|
TrustCo Bank Corp NY
| 27.08 | 26.87 to 27.44 |
|
Ulta Beauty, Inc.
| 406.39 | 402.95 to 411.35 |
|
Ultragenyx Pharmaceutical Inc.
| 44.24 | 43.71 to 44.58 |
|
Upland Software, Inc.
| 2.20 | 2.16 to 2.24 |
|
Verra Mobility Corporation
| 24.23 | 23.83 to 24.45 |
|
Xcel Brands, Inc
| 0.69 | 0.67 to 0.71 |
|
Aercap Holdings N.V.
| 85.49 | 84.94 to 85.94 |
|
AllianceBernstein Holding L.P.
| 33.56 | 32.80 to 34.18 |
|
American Financial Group, Inc.
| 18.83 | 18.63 to 19.04 |
|
Antero Midstream Partners LP
| 14.19 | 14.12 to 14.27 |
|
Apple Hospitality REIT, Inc.
| 15.00 | 14.91 to 15.15 |
|
Arch Coal, Inc.
| 164.42 | 162.39 to 168.41 |
|
Archrock, Inc.
| 20.20 | 20.00 to 20.43 |
|
Arcos Dorados Holdings Inc.
| 10.84 | 10.79 to 10.96 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 13.86 | 13.78 to 13.97 |
|
ASE Technology Holding Co., Ltd.
| 10.10 | 9.92 to 10.15 |
|
Astrazeneca PLC
| 75.17 | 74.59 to 75.49 |
|
Banco De Chile
| 22.20 | 22.09 to 22.41 |
|
Big Lots, Inc.
| 3.47 | 3.38 to 3.57 |
|
Blackrock MuniAssets Fund, Inc.
| 10.87 | 10.79 to 10.97 |
|
Boise Cascade, L.L.C.
| 139.42 | 138.40 to 141.08 |
|
British American Tobacco p.l.c.
| 29.25 | 29.08 to 30.21 |
|
CABCO Series 2004-101 Trust
| 19.57 | 19.47 to 19.70 |
|
Cabot Corporation
| 93.59 | 93.10 to 94.11 |
|
Calix, Inc
| 28.40 | 28.22 to 28.86 |
|
Cameco Corporation
| 49.35 | 48.29 to 49.65 |
|
Centene Corporation
| 74.00 | 71.25 to 74.97 |
|
Century Communities, Inc.
| 78.82 | 78.33 to 80.41 |
|
Cinemark Holdings Inc
| 17.65 | 17.41 to 17.76 |
|
Citizens, Inc.
| 2.08 | 2.03 to 2.15 |
|
City Office REIT, Inc.
| 4.58 | 4.55 to 4.68 |
|
Clear Channel Outdoor Holdings, Inc.
| 1.44 | 1.43 to 1.48 |
|
Clearway Energy, Inc.
| 23.14 | 23.00 to 23.49 |
|
Colgate-Palmolive Company
| 91.01 | 89.19 to 92.25 |
|
Cross Timbers Royalty Trust
| 14.40 | 13.95 to 14.68 |
|
DHT Holdings, Inc.
| 11.51 | 11.41 to 11.58 |
|
Eldorado Gold Corporation
| 15.20 | 14.99 to 16.07 |
|
Element Solutions Inc.
| 23.85 | 23.72 to 23.98 |
|
Ellington Residential Mortgage REIT
| 6.76 | 6.72 to 6.79 |
|
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 16.64 | 16.25 to 16.87 |
|
Enersys
| 91.28 | 90.77 to 91.86 |
|
First American Corporation (The)
| 54.22 | 53.93 to 55.10 |
|
First Commonwealth Financial Corporation
| 13.55 | 13.43 to 13.67 |
|
First Majestic Silver Corp.
| 7.04 | 6.74 to 7.11 |
|
FirstEnergy Corp.
| 38.13 | 37.84 to 38.70 |
|
Foot Locker, Inc.
| 21.98 | 21.63 to 22.43 |
|
Ford Motor Company
| 12.79 | 12.61 to 13.02 |
|
Fortive Corporation
| 75.97 | 75.58 to 76.46 |
|
Franco-Nevada Corporation
| 122.93 | 121.21 to 123.50 |
|
Generac Holdlings Inc.
| 140.12 | 139.28 to 143.30 |
|
General Dynamics Corporation
| 284.41 | 282.80 to 286.77 |
|
Global Net Lease, Inc.
| 6.91 | 6.88 to 7.01 |
|
Globant S.A.
| 180.83 | 178.25 to 182.36 |
|
GoDaddy Inc.
| 125.01 | 123.73 to 126.68 |
|
Green Dot Corporation
| 9.04 | 8.99 to 9.26 |
|
H&R Block, Inc.
| 46.50 | 45.87 to 47.24 |
|
Halliburton Company
| 38.54 | 38.30 to 38.88 |
|
Hecla Mining Company
| 5.11 | 4.96 to 5.14 |
|
Helmerich & Payne, Inc.
| 40.39 | 40.04 to 41.20 |
|
Herbalife Nutrition Ltd.
| 8.81 | 8.68 to 9.10 |
|
Hertz Global Holdings, Inc
| 4.42 | 4.40 to 4.85 |
|
Hudson Pacific Properties, Inc.
| 5.72 | 5.68 to 5.89 |
|
International Flavors & Fragrances, Inc.
| 84.61 | 83.89 to 85.49 |
|
International Game Technology
| 20.30 | 20.02 to 20.42 |
|
Invesco Trust for Investment Grade New York Municipal
| 10.35 | 10.29 to 10.41 |
|
Juniper Networks, Inc.
| 34.71 | 34.50 to 34.94 |
|
KKR Real Estate Finance Trust Inc.
| 9.62 | 9.54 to 9.67 |
|
Las Vegas Sands Corp.
| 45.45 | 45.10 to 46.00 |
|
Liberty Oilfield Services Inc.
| 23.01 | 22.69 to 23.14 |
|
Lions Gate Entertainment Corporation
| 10.39 | 10.29 to 10.61 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.19 | 7.08 to 7.25 |
|
MarineMax, Inc.
| 25.37 | 24.81 to 25.76 |
|
Masco Corporation
| 69.85 | 69.28 to 70.31 |
|
Materion Corporation
| 119.40 | 118.43 to 120.83 |
|
Mesabi Trust
| 17.31 | 17.14 to 17.45 |
|
MRC Global Inc.
| 11.60 | 11.53 to 11.70 |
|
Nexa Resources S.A.
| 7.40 | 7.25 to 7.49 |
|
Nomura Holdings Inc ADR
| 5.82 | 5.76 to 5.86 |
|
NOW Inc.
| 14.63 | 14.52 to 14.76 |
|
Old Republic International Corporation
| 30.13 | 29.45 to 30.44 |
|
Oracle Corporation
| 117.21 | 116.15 to 119.21 |
|
Pebblebrook Hotel Trust
| 14.96 | 14.88 to 15.18 |
|
Permianville Royalty Trust
| 1.63 | 1.62 to 1.69 |
|
Planet Fitness, Inc.
| 60.27 | 59.84 to 60.76 |
|
PROS Holdings, Inc.
| 33.98 | 33.77 to 34.54 |
|
Q2 Holdings, Inc.
| 53.28 | 52.55 to 53.86 |
|
Quanex Building Products Corporation
| 33.81 | 33.59 to 33.99 |
|
Ralph Lauren Corporation
| 166.48 | 165.29 to 168.27 |
|
Regions Financial Corporation
| 19.62 | 19.53 to 19.92 |
|
Resideo Technologies, Inc.
| 19.88 | 19.79 to 20.09 |
|
RiverNorth Opportunities Fund, Inc.
| 11.66 | 11.58 to 11.72 |
|
Rogers Corporation
| 121.03 | 117.31 to 126.40 |
|
S&P Global Inc.
| 415.78 | 412.85 to 418.86 |
|
SandRidge Energy, Inc.
| 14.55 | 14.47 to 14.62 |
|
ServiceNow, Inc.
| 723.55 | 719.85 to 734.71 |
|
Shopify Inc.
| 71.33 | 70.74 to 71.83 |
|
Smartsheet Inc.
| 38.28 | 38.13 to 38.98 |
|
Stifel Financial Corporation
| 21.89 | 21.67 to 22.73 |
|
Summit Hotel Properties, Inc.
| 6.13 | 6.08 to 6.18 |
|
SunCoke Energy, Inc.
| 10.57 | 10.51 to 10.65 |
|
Sunstone Hotel Investors, Inc.
| 10.30 | 10.25 to 10.44 |
|
Tronox Limited
| 17.48 | 17.31 to 17.62 |
|
Twilio Inc.
| 60.89 | 60.49 to 61.25 |
|
Under Armour, Inc.
| 6.55 | 6.49 to 6.65 |
|
Virtus Global Dividend & Income Fund Inc.
| 5.39 | 5.35 to 5.43 |
|
Vistra Energy Corp.
| 72.70 | 71.54 to 73.55 |
|
VOC Energy Trust
| 6.09 | 6.05 to 6.19 |
|
Voya Global Advantage and Premium Opportunity Fund
| 8.92 | 8.81 to 9.00 |
|
Watsco, Inc.
| 443.21 | 439.19 to 445.65 |
|
Wells Fargo & Company
| 59.91 | 59.38 to 60.43 |
|
Western Alliance Bancorporation
| 58.68 | 58.32 to 59.50 |
|
Western Asset Emerging Markets Debt Fund Inc
| 8.98 | 8.93 to 9.08 |
|
Zuora, Inc.
| 9.95 | 9.81 to 10.08 |
