| Company | Close | Range |
|
ACADIA Pharmaceuticals Inc.
| 16.71 | 16.27 to 16.74 |
|
AdvisorShares Sabretooth ETF
| 45.50 | 44.21 to 45.61 |
|
AquaBounty Technologies, Inc.
| 1.95 | 1.82 to 1.95 |
|
AtriCure, Inc.
| 23.17 | 22.57 to 23.20 |
|
AudioCodes Ltd.
| 11.11 | 10.48 to 11.11 |
|
B. Riley Financial, Inc.
| 21.58 | 20.75 to 21.58 |
|
Ballard Power Systems, Inc.
| 2.60 | 2.48 to 2.60 |
|
Beasley Broadcast Group, Inc.
| 0.74 | 0.70 to 0.74 |
|
Big 5 Sporting Goods Corporation
| 3.47 | 3.29 to 3.47 |
|
BioLife Solutions, Inc.
| 17.53 | 16.41 to 17.55 |
|
Bionano Genomics, Inc.
| 0.79 | 0.75 to 0.79 |
|
BlackLine, Inc.
| 60.83 | 59.01 to 60.92 |
|
BlackRock TCP Capital Corp.
| 10.09 | 9.92 to 10.09 |
|
Broadway Financial Corporation
| 5.15 | 4.82 to 5.15 |
|
Canterbury Park Holding Corporation
| 23.63 | 22.50 to 23.63 |
|
Capital Product Partners L.P.
| 16.65 | 16.21 to 16.65 |
|
Cardlytics, Inc.
| 12.31 | 11.30 to 12.32 |
|
Carver Bancorp, Inc.
| 1.60 | 1.40 to 1.60 |
|
Cavco Industries, Inc.
| 372.61 | 366.00 to 373.51 |
|
CB Financial Services, Inc.
| 22.63 | 21.62 to 22.63 |
|
Central Garden & Pet Company
| 41.29 | 40.72 to 41.36 |
|
Citi Trends, Inc.
| 22.52 | 21.69 to 22.52 |
|
CollPlant Holdings, Ltd.
| 5.89 | 5.42 to 5.89 |
|
Construction Partners, Inc.
| 52.77 | 50.86 to 52.87 |
|
Costco Wholesale Corporation
| 729.18 | 715.00 to 730.95 |
|
CPI Card Group Inc.
| 17.75 | 16.80 to 17.75 |
|
CRA International,Inc.
| 149.71 | 144.55 to 149.76 |
|
Cytosorbents Corporation
| 0.82 | 0.80 to 0.82 |
|
Dare Bioscience, Inc.
| 0.31 | 0.28 to 0.31 |
|
Duluth Holdings Inc.
| 4.38 | 4.26 to 4.39 |
|
El Pollo Loco Holdings, Inc.
| 8.91 | 8.42 to 8.93 |
|
Electro-Sensors, Inc.
| 4.15 | 4.04 to 4.15 |
|
ENGlobal Corporation
| 1.68 | 1.61 to 1.68 |
|
ESSA Bancorp, Inc.
| 16.60 | 15.61 to 16.60 |
|
Euro Tech Holdings Company Limited
| 1.56 | 1.53 to 1.56 |
|
EyePoint Pharmaceuticals, Inc.
| 16.75 | 15.65 to 16.76 |
|
Financial Institutions, Inc.
| 17.60 | 16.95 to 17.64 |
|
First Guaranty Bancshares, Inc.
| 10.38 | 9.81 to 10.38 |
|
First Mid-Illinois Bancshares, Inc.
| 31.51 | 31.15 to 31.56 |
|
First Northwest Bancorp
| 11.28 | 10.71 to 11.28 |
|
Fluent, Inc.
| 2.95 | 2.66 to 2.95 |
|
FNCB Bancorp Inc.
| 5.58 | 5.44 to 5.58 |
|
Formula Systems (1985) Ltd.
| 74.80 | 72.52 to 74.80 |
|
Fox Factory Holding Corp.
| 40.45 | 39.37 to 40.53 |
|
FuelCell Energy, Inc.
| 0.87 | 0.81 to 0.87 |
|
Gentex Corporation
| 34.71 | 33.23 to 34.76 |
|
Gevo, Inc.
| 0.65 | 0.60 to 0.65 |
|
GigaMedia Limited
| 1.35 | 1.31 to 1.35 |
|
Gilat Satellite Networks Ltd.
| 5.14 | 5.08 to 5.15 |
|
Global X Robotics & Artificial Intelligence ETF
| 30.08 | 29.71 to 30.15 |
|
Globus Maritime Limited
| 1.95 | 1.90 to 1.95 |
|
Golub Capital BDC, Inc.
| 17.40 | 17.07 to 17.43 |
|
Greene County Bancorp, Inc.
| 29.99 | 29.30 to 29.99 |
|
Grupo Financiero Galicia S.A.
| 30.70 | 29.35 to 30.70 |
|
Gulf Island Fabrication, Inc.
| 6.84 | 6.63 to 6.85 |
|
Hawaiian Holdings, Inc.
| 12.27 | 12.01 to 12.30 |
|
Ideanomics, Inc.
| 0.92 | 0.87 to 0.92 |
|
IDEXX Laboratories, Inc.
| 499.30 | 484.03 to 500.48 |
|
Innoviva, Inc.
| 15.26 | 14.98 to 15.29 |
|
Inogen, Inc
| 6.78 | 6.47 to 6.78 |
|
Integrated Media Technology Limited
| 2.39 | 2.00 to 2.39 |
|
Invesco DWA Energy Momentum ETF
| 49.81 | 49.27 to 49.81 |
|
Invesco DWA SmallCap Momentum ETF
| 84.67 | 83.50 to 84.72 |
|
Jewett-Cameron Trading Company
| 5.37 | 5.21 to 5.37 |
|
Kentucky First Federal Bancorp
| 3.90 | 3.80 to 3.90 |
|
Lincoln Electric Holdings, Inc.
| 229.94 | 225.61 to 230.00 |
|
Lipocine Inc.
| 4.80 | 4.51 to 4.81 |
|
Marvell Technology Group Ltd.
| 69.62 | 67.80 to 69.74 |
|
McGrath RentCorp
| 111.71 | 108.00 to 111.92 |
|
Micron Technology, Inc.
| 114.84 | 111.60 to 115.06 |
|
Moderna, Inc.
| 107.97 | 105.25 to 108.19 |
|
MYR Group, Inc.
| 168.16 | 164.88 to 168.50 |
|
Neurotrope, Inc.
| 2.77 | 2.73 to 2.77 |
|
Nicholas Financial, Inc.
| 6.75 | 6.63 to 6.75 |
|
NovoCure Limited
| 12.64 | 12.01 to 12.65 |
|
NuCana plc
| 4.00 | 3.85 to 4.00 |
|
Opko Health, Inc.
| 1.26 | 1.22 to 1.26 |
|
Optical Cable Corporation
| 3.00 | 2.85 to 3.00 |
|
Pacira Pharmaceuticals, Inc.
| 26.33 | 25.33 to 26.37 |
|
Park-Ohio Holdings Corp.
| 24.09 | 23.54 to 24.11 |
|
Peoples Bancorp of North Carolina, Inc.
| 28.99 | 28.27 to 29.00 |
|
PetIQ, Inc.
| 16.53 | 16.18 to 16.56 |
|
Piedmont Lithium Limited
| 12.17 | 11.39 to 12.17 |
|
Plumas Bancorp
| 35.32 | 34.90 to 35.32 |
|
PriceSmart, Inc.
| 81.49 | 80.21 to 81.54 |
|
Principal Healthcare Innovators Index ETF
| 34.30 | 33.96 to 34.31 |
|
ProShares Equities for Rising Rates ETF
| 59.85 | 58.92 to 59.85 |
|
Qiagen N.V.
| 41.65 | 41.06 to 41.68 |
|
Rand Capital Corporation
| 14.19 | 13.69 to 14.19 |
|
Republic Bancorp, Inc.
| 50.50 | 49.51 to 50.50 |
|
ReTo Eco-Solutions, Inc.
| 0.99 | 0.87 to 0.99 |
|
RGC Resources Inc.
| 20.51 | 20.20 to 20.53 |
|
Rush Enterprises, Inc.
| 44.54 | 42.77 to 44.54 |
|
Saga Communications, Inc.
| 23.41 | 23.03 to 23.41 |
|
Seres Therapeutics, Inc.
| 0.83 | 0.74 to 0.83 |
|
SIGA Technologies Inc.
| 8.79 | 8.56 to 8.80 |
|
Sohu.com Limited
| 11.43 | 11.21 to 11.43 |
|
Solar Capital Ltd.
| 15.52 | 15.25 to 15.53 |
|
Spok Holdings, Inc.
| 15.86 | 15.41 to 15.87 |
|
Sterling Bancorp, Inc.
| 4.95 | 4.84 to 4.95 |
|
StoneCo Ltd.
| 16.35 | 15.75 to 16.38 |
|
Strategic Education, Inc.
| 121.06 | 115.53 to 121.29 |
|
Strattec Security Corporation
| 23.00 | 22.37 to 23.02 |
|
Summit State Bank
| 9.80 | 9.64 to 9.80 |
|
Synchronoss Technologies, Inc.
| 6.54 | 6.30 to 6.55 |
|
TAT Technologies Ltd.
| 11.89 | 11.55 to 11.89 |
|
TechTarget, Inc.
| 27.50 | 26.69 to 27.51 |
|
The Bank of Princeton
| 30.05 | 29.51 to 30.05 |
|
The RMR Group Inc.
| 23.53 | 23.10 to 23.58 |
|
T-Mobile US, Inc.
| 163.96 | 160.62 to 164.17 |
|
Tonix Pharmaceuticals Holding Corp.
| 0.17 | 0.16 to 0.17 |
|
TTM Technologies, Inc.
| 15.13 | 14.81 to 15.15 |
|
Tuniu Corporation
| 0.85 | 0.83 to 0.85 |
|
Twelve Seas Investment Company
| 0.11 | 0.10 to 0.11 |
|
Union Bankshares, Inc.
| 28.11 | 27.62 to 28.11 |
|
United Natural Foods, Inc.
| 9.13 | 8.82 to 9.14 |
|
United States Lime & Minerals, Inc.
| 307.44 | 300.00 to 307.44 |
|
Unity Bancorp, Inc.
| 27.62 | 27.25 to 27.62 |
|
Vanda Pharmaceuticals Inc.
| 4.62 | 4.45 to 4.63 |
|
Vaxart, Inc.
| 0.71 | 0.66 to 0.71 |
|
Verint Systems Inc.
| 30.93 | 30.29 to 31.00 |
|
Victory Capital Holdings, Inc.
| 51.58 | 50.21 to 51.67 |
|
Viper Energy Partners LP
| 39.71 | 39.00 to 39.74 |
|
vTv Therapeutics Inc.
| 26.97 | 25.62 to 26.97 |
|
World Acceptance Corporation
| 140.46 | 138.00 to 140.50 |
|
Xeris Pharmaceuticals, Inc.
| 1.75 | 1.69 to 1.75 |
|
Zynex, Inc.
| 11.21 | 10.97 to 11.22 |
|
Abercrombie & Fitch Company
| 122.08 | 115.34 to 122.21 |
|
Adtalem Global Education Inc.
| 49.68 | 47.60 to 49.78 |
|
Allegheny Technologies Incorporated
| 51.75 | 49.46 to 51.82 |
|
AllianzGI Convertible & Income Fund
| 3.18 | 3.12 to 3.18 |
|
AllianzGI Convertible & Income Fund II
| 2.82 | 2.79 to 2.82 |
|
American Realty Investors, Inc.
| 14.32 | 13.77 to 14.35 |
|
AMN Healthcare Services Inc
| 57.12 | 55.67 to 57.16 |
|
AngloGold Ashanti Limited
| 23.85 | 23.38 to 23.88 |
|
Applied Industrial Technologies, Inc.
| 180.89 | 177.77 to 181.01 |
|
Arlington Asset Investment Corp
| 22.83 | 22.09 to 22.84 |
|
Autohome Inc.
| 26.00 | 25.13 to 26.00 |
|
Banco Santander Brasil SA
| 5.36 | 5.21 to 5.36 |
|
Benchmark Electronics, Inc.
| 31.36 | 30.33 to 31.39 |
|
Biglari Holdings Inc.
| 206.85 | 200.72 to 207.00 |
|
Biglari Holdings Inc.
| 1005.00 | 992.50 to 1005.00 |
|
BlackRock Multi-Sector Income Trust
| 15.41 | 15.25 to 15.41 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.95 | 4.86 to 4.96 |
|
Bright Scholar Education Holdings Limited
| 1.94 | 1.86 to 1.94 |
|
Buenaventura Mining Company Inc.
| 17.38 | 16.93 to 17.40 |
|
Build-A-Bear Workshop, Inc.
| 29.79 | 29.13 to 29.85 |
|
Capri Holdings Limited
| 35.54 | 34.70 to 35.62 |
|
Carpenter Technology Corporation
| 84.00 | 81.99 to 84.03 |
|
Carvana Co.
| 84.31 | 77.00 to 84.51 |
|
Chatham Lodging Trust (REIT)
| 9.30 | 9.11 to 9.30 |
|
Chemours Company (The)
| 27.32 | 26.49 to 27.33 |
|
Chesapeake Energy Corporation
| 92.06 | 90.54 to 92.25 |
|
China Green Agriculture, Inc.
| 3.08 | 2.85 to 3.08 |
|
Conduent Incorporated
| 3.06 | 2.96 to 3.06 |
|
Cooper-Standard Holdings Inc.
| 16.00 | 15.50 to 16.00 |
|
Corporacion America Airports SA
| 16.80 | 16.54 to 16.80 |
|
Crawford & Company
| 9.72 | 9.35 to 9.72 |
|
Dana Incorporated
| 12.48 | 12.19 to 12.51 |
|
Deluxe Corporation
| 20.35 | 19.97 to 20.37 |
|
DoubleLine Income Solutions Fund
| 12.23 | 12.07 to 12.25 |
|
e.l.f. Beauty, Inc.
| 179.63 | 172.00 to 179.74 |
|
Eastman Kodak Company
| 4.52 | 4.38 to 4.52 |
|
Ecopetrol S.A.
| 11.85 | 11.65 to 11.86 |
|
EnLink Midstream, LLC
| 13.89 | 13.63 to 13.91 |
|
Enova International, Inc.
| 63.23 | 62.28 to 63.30 |
|
ESCO Technologies Inc.
| 105.34 | 104.13 to 105.44 |
|
Estee Lauder Companies, Inc. (The)
| 147.45 | 143.71 to 147.71 |
|
Ferrari N.V.
| 422.46 | 416.73 to 422.73 |
|
Gap, Inc. (The)
| 21.35 | 20.06 to 21.36 |
|
Geopark Ltd
| 9.69 | 9.48 to 9.70 |
|
Goldman Sachs Group, Inc. (The)
| 427.57 | 419.64 to 428.53 |
|
Graham Holdings Company
| 717.82 | 705.51 to 717.82 |
|
GreenTree Hospitality Group Ltd.
| 3.10 | 2.81 to 3.10 |
|
Grupo Supervielle S.A.
| 6.03 | 5.70 to 6.03 |
|
Harte-Hanks, Inc.
| 7.15 | 6.97 to 7.16 |
|
HCA Healthcare, Inc.
| 306.69 | 295.79 to 307.27 |
|
Hillenbrand Inc
| 49.41 | 48.56 to 49.51 |
|
Home Depot, Inc. (The)
| 335.09 | 330.99 to 335.83 |
|
Honeywell International Inc.
| 193.45 | 190.11 to 193.65 |
|
Hudbay Minerals Inc.
| 8.63 | 8.18 to 8.65 |
|
J. Jill, Inc.
| 26.01 | 25.23 to 26.06 |
|
John Bean Technologies Corporation
| 90.80 | 88.69 to 91.02 |
|
Kenon Holdings Ltd.
| 22.25 | 21.71 to 22.26 |
|
Lazard Global Total Return and Income Fund
| 15.56 | 15.40 to 15.59 |
|
Lear Corporation
| 136.47 | 133.07 to 136.65 |
|
Lehman ABS Corporation
| 27.88 | 27.50 to 27.91 |
|
Live Nation Entertainment, Inc.
| 89.83 | 87.78 to 89.92 |
|
Macro Bank Inc.
| 51.38 | 49.08 to 51.38 |
|
Martin Marietta Materials, Inc.
| 604.99 | 598.79 to 606.40 |
|
MBIA, Inc.
| 6.82 | 6.27 to 6.83 |
|
Metropolitan Bank Holding Corp.
| 42.13 | 40.88 to 42.20 |
|
Moog Inc.
| 155.07 | 153.26 to 155.24 |
|
Navios Maritime Partners LP
| 44.71 | 43.70 to 44.71 |
|
North American Construction Group Ltd.
| 22.07 | 21.70 to 22.09 |
|
nVent Electric plc
| 75.69 | 74.53 to 75.76 |
|
Oceaneering International, Inc.
| 24.90 | 24.19 to 24.94 |
|
Owens & Minor, Inc.
| 25.09 | 23.91 to 25.15 |
|
PagSeguro Digital Ltd.
| 12.68 | 12.00 to 12.71 |
|
PBF Energy Inc.
| 57.78 | 56.46 to 57.88 |
|
Pimco Corporate & Income Stategy Fund
| 12.65 | 12.48 to 12.68 |
|
PlayAGS, Inc.
| 8.91 | 8.51 to 8.92 |
|
PLDT Inc.
| 23.79 | 23.43 to 23.82 |
|
ProPetro Holding Corp.
| 8.98 | 8.70 to 9.00 |
|
ResMed Inc.
| 218.06 | 201.86 to 218.38 |
|
Royce Global Value Trust, Inc.
| 10.32 | 10.16 to 10.32 |
|
Saratoga Investment Corp
| 23.84 | 23.25 to 23.89 |
|
Solaris Oilfield Infrastructure, Inc.
| 9.64 | 8.47 to 9.66 |
|
Standex International Corporation
| 172.81 | 171.01 to 172.87 |
|
Stone Harbor Emerging Markets Income Fund
| 5.45 | 5.34 to 5.45 |
|
Taiwan Fund, Inc. (The)
| 38.36 | 37.53 to 38.36 |
|
Talos Energy, Inc.
| 13.94 | 13.64 to 13.96 |
|
Tejon Ranch Co
| 17.07 | 16.77 to 17.07 |
|
Thermo Fisher Scientific Inc
| 573.60 | 566.95 to 575.00 |
|
Tidewater Inc.
| 95.72 | 92.58 to 95.87 |
|
Townsquare Media, Inc.
| 12.24 | 12.00 to 12.25 |
|
Transportadora De Gas Sa Ord B
| 16.81 | 16.23 to 16.82 |
|
US Foods Holding Corp.
| 51.35 | 50.49 to 51.45 |
|
Valhi, Inc.
| 15.00 | 14.60 to 15.00 |
|
Vishay Intertechnology, Inc.
| 22.63 | 22.11 to 22.66 |
|
Wabash National Corporation
| 24.61 | 23.87 to 24.62 |
|
Waters Corporation
| 311.30 | 305.60 to 311.51 |
|
Western Asset High Income Fund II Inc.
| 4.35 | 4.28 to 4.35 |
|
White Mountains Insurance Group, Ltd.
| 1768.38 | 1750.84 to 1768.38 |
|
Xinyuan Real Estate Co Ltd
| 2.72 | 2.68 to 2.72 |
|
Xylem Inc.
| 132.40 | 129.79 to 132.65 |
|
Yelp Inc.
| 40.82 | 40.33 to 40.83 |
|
Yext, Inc.
| 5.54 | 5.43 to 5.55 |
|
YPF Sociedad Anonima
| 21.17 | 20.20 to 21.22 |
|
Zoetis Inc.
| 158.42 | 152.63 to 158.74 |
