Company | Close | Range |
Accuray Incorporated
| 2.03 | 1.95 to 2.03 |
ACNB Corporation
| 40.54 | 39.15 to 40.54 |
Advanced Energy Industries, Inc.
| 93.79 | 92.13 to 93.90 |
Advanced Micro Devices, Inc.
| 142.84 | 137.25 to 143.08 |
AdvisorShares Sabretooth ETF
| 42.49 | 40.11 to 42.49 |
American Superconductor Corporation
| 22.72 | 20.12 to 22.76 |
Apogee Enterprises, Inc.
| 63.30 | 61.28 to 63.31 |
Ark Restaurants Corp.
| 12.00 | 11.80 to 12.00 |
Artesian Resources Corporation
| 38.46 | 37.63 to 38.54 |
AstroNova, Inc.
| 14.79 | 14.58 to 14.80 |
AudioEye, Inc.
| 20.02 | 19.10 to 20.02 |
Aytu BioScience, Inc.
| 2.48 | 2.44 to 2.48 |
Bankwell Financial Group, Inc.
| 29.96 | 28.81 to 29.99 |
Barrick Gold Corporation
| 19.60 | 19.30 to 19.62 |
Bel Fuse Inc.
| 65.62 | 64.01 to 65.76 |
BioLife Solutions, Inc.
| 23.71 | 22.87 to 23.73 |
bluebird bio, Inc.
| 0.57 | 0.52 to 0.57 |
Builders FirstSource, Inc.
| 170.96 | 165.69 to 171.25 |
Canadian Solar Inc.
| 12.37 | 11.41 to 12.40 |
Capital Bancorp, Inc.
| 24.87 | 24.51 to 24.88 |
Capital Product Partners L.P.
| 16.77 | 16.22 to 16.77 |
CDW Corporation
| 215.86 | 212.31 to 216.09 |
Cemtrex Inc.
| 0.15 | 0.14 to 0.15 |
Cerus Corporation
| 2.05 | 1.97 to 2.05 |
Charles & Colvard Ltd.
| 1.78 | 1.66 to 1.78 |
ChinaNet Online Holdings, Inc.
| 0.44 | 0.40 to 0.44 |
Cintas Corporation
| 816.42 | 805.11 to 817.99 |
Clean Energy Fuels Corp.
| 2.73 | 2.60 to 2.73 |
ClearOne, Inc.
| 0.58 | 0.55 to 0.58 |
Construction Partners, Inc.
| 59.36 | 57.22 to 59.40 |
Creative Realities, Inc.
| 4.67 | 4.22 to 4.68 |
Cumulus Media Inc.
| 1.50 | 1.47 to 1.50 |
Denali Therapeutics Inc.
| 26.34 | 25.34 to 26.40 |
DURECT Corporation
| 1.50 | 1.43 to 1.50 |
Ekso Bionics Holdings, Inc.
| 1.20 | 1.10 to 1.20 |
Energy Recovery, Inc.
| 15.30 | 14.61 to 15.31 |
Entegris, Inc.
| 107.37 | 103.83 to 107.46 |
Equinix, Inc.
| 864.78 | 835.34 to 865.45 |
Esperion Therapeutics, Inc.
| 1.73 | 1.64 to 1.73 |
Esquire Financial Holdings, Inc.
| 60.89 | 59.22 to 60.94 |
Eton Pharmaceuticals, Inc.
| 4.78 | 4.67 to 4.79 |
Euro Tech Holdings Company Limited
| 1.59 | 1.51 to 1.59 |
Everspin Technologies, Inc.
| 5.28 | 5.14 to 5.29 |
Evoke Pharma, Inc.
| 4.10 | 3.81 to 4.10 |
Exelixis, Inc.
| 26.31 | 25.55 to 26.35 |
Exponent, Inc.
| 104.75 | 103.03 to 104.77 |
Farmers National Banc Corp.
| 15.13 | 14.73 to 15.14 |
FARO Technologies, Inc.
| 16.81 | 16.10 to 16.84 |
First Bancorp, Inc (ME)
| 26.08 | 25.73 to 26.08 |
First Mid-Illinois Bancshares, Inc.
| 38.90 | 38.23 to 38.94 |
First Savings Financial Group, Inc.
| 23.42 | 23.00 to 23.42 |
First Solar, Inc.
| 208.22 | 202.15 to 208.54 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 32.79 | 31.98 to 32.84 |
Forward Air Corporation
| 33.36 | 30.48 to 33.38 |
FSB Bancorp, Inc.
| 28.93 | 28.27 to 28.96 |
Fulgent Genetics, Inc.
| 21.60 | 20.89 to 21.62 |
FVCBankcorp, Inc.
| 11.78 | 11.32 to 11.78 |
Galapagos NV
| 28.99 | 27.98 to 29.04 |
Genetic Technologies Ltd
| 0.89 | 0.85 to 0.89 |
Gilead Sciences, Inc.
| 81.44 | 78.73 to 81.56 |
Gladstone Commercial Corporation
| 15.50 | 15.29 to 15.52 |
Gladstone Investment Corporation
| 26.27 | 25.87 to 26.27 |
Gladstone Land Corporation
| 13.92 | 13.62 to 13.94 |
Global Indemnity Limited
| 32.42 | 31.25 to 32.42 |
Global Water Resources, Inc.
| 12.85 | 12.10 to 12.88 |
Greenland Acquisition Corporation
| 0.18 | 0.17 to 0.18 |
Guaranty Bancshares, Inc.
| 33.96 | 33.14 to 33.99 |
Guardant Health, Inc.
| 25.81 | 23.71 to 25.87 |
Gyrodyne , LLC
| 7.87 | 7.77 to 7.87 |
Home Bancorp, Inc.
| 41.98 | 41.13 to 42.02 |
HomeStreet, Inc.
| 15.03 | 14.60 to 15.03 |
HomeTrust Bancshares, Inc.
| 34.79 | 33.85 to 34.86 |
Hurco Companies, Inc.
| 17.58 | 17.00 to 17.58 |
i3 Verticals, Inc.
| 21.56 | 21.25 to 21.57 |
Identiv, Inc.
| 3.40 | 3.22 to 3.40 |
IDEXX Laboratories, Inc.
| 495.95 | 481.11 to 496.79 |
Impinj, Inc.
| 179.26 | 171.47 to 179.42 |
Independent Bank Corporation
| 33.68 | 32.13 to 33.71 |
Innoviva, Inc.
| 19.48 | 19.12 to 19.49 |
Intuitive Surgical, Inc.
| 484.24 | 477.50 to 484.79 |
Investar Holding Corporation
| 18.08 | 17.66 to 18.09 |
iRadimed Corporation
| 46.85 | 45.05 to 46.86 |
iShares MSCI Global Gold Miners ETF
| 31.08 | 30.43 to 31.08 |
IZEA Worldwide, Inc.
| 2.45 | 2.09 to 2.45 |
Johnson Outdoors Inc.
| 35.58 | 34.55 to 35.61 |
Kopin Corporation
| 0.86 | 0.82 to 0.86 |
Kulicke and Soffa Industries, Inc.
| 39.02 | 38.31 to 39.06 |
LCNB Corporation
| 15.48 | 15.21 to 15.50 |
Liquidity Services, Inc.
| 22.41 | 21.38 to 22.41 |
Loncar Cancer Immunotherapy ETF
| 15.23 | 14.82 to 15.23 |
Marathon Patent Group, Inc.
| 15.94 | 14.36 to 15.96 |
Marin Software Incorporated
| 2.43 | 2.22 to 2.43 |
MEI Pharma, Inc.
| 3.10 | 2.99 to 3.10 |
Mersana Therapeutics, Inc.
| 1.58 | 1.45 to 1.58 |
MicroStrategy Incorporated
| 129.64 | 121.55 to 129.82 |
Middlefield Banc Corp.
| 26.23 | 25.60 to 26.23 |
Millicom International Cellular S.A.
| 26.80 | 26.38 to 26.86 |
MIND C.T.I. Ltd.
| 1.93 | 1.86 to 1.93 |
Monolithic Power Systems, Inc.
| 847.70 | 814.20 to 848.92 |
Monro, Inc.
| 25.04 | 24.35 to 25.10 |
Morningstar, Inc.
| 307.89 | 302.94 to 308.25 |
Nektar Therapeutics
| 1.24 | 1.15 to 1.24 |
NeoGenomics, Inc.
| 15.62 | 15.05 to 15.64 |
Newmark Group, Inc.
| 14.63 | 14.24 to 14.64 |
Northrim BanCorp Inc
| 67.36 | 65.80 to 67.37 |
Northwest Pipe Company
| 40.97 | 40.20 to 40.99 |
Norwegian Cruise Line Holdings Ltd.
| 17.77 | 16.72 to 17.81 |
Oak Valley Bancorp (CA)
| 26.04 | 25.00 to 26.04 |
Office Properties Income Trust
| 2.24 | 2.09 to 2.24 |
OFS Credit Company, Inc.
| 7.57 | 7.42 to 7.57 |
Oncolytics Biotech Inc.
| 0.98 | 0.93 to 0.98 |
P.A.M. Transportation Services, Inc.
| 17.21 | 16.54 to 17.21 |
Papa John's International, Inc.
| 48.24 | 46.90 to 48.27 |
Paychex, Inc.
| 134.12 | 131.94 to 134.27 |
PDF Solutions, Inc.
| 28.33 | 27.81 to 28.34 |
Peoples Financial Services Corp.
| 45.09 | 43.94 to 45.09 |
Phibro Animal Health Corporation
| 20.88 | 20.05 to 20.93 |
Pixelworks, Inc.
| 0.64 | 0.61 to 0.64 |
Precipio, Inc.
| 6.37 | 6.00 to 6.37 |
Priority Technology Holdings, Inc.
| 5.62 | 5.32 to 5.63 |
Progress Software Corporation
| 57.62 | 56.29 to 57.71 |
ProShares Ultra Nasdaq Biotechnology
| 64.89 | 63.09 to 64.89 |
QUALCOMM Incorporated
| 161.68 | 157.68 to 162.06 |
Rambus, Inc.
| 39.57 | 38.29 to 39.61 |
RBB Bancorp
| 22.03 | 21.41 to 22.07 |
Repligen Corporation
| 146.70 | 143.01 to 147.02 |
RGC Resources Inc.
| 20.11 | 19.70 to 20.11 |
Sanmina Corporation
| 64.45 | 62.76 to 64.49 |
Scholar Rock Holding Corporation
| 8.99 | 8.43 to 9.00 |
Shenandoah Telecommunications Co
| 14.64 | 13.99 to 14.67 |
ShotSpotter, Inc.
| 12.83 | 11.92 to 12.84 |
Silicom Ltd
| 13.49 | 13.05 to 13.49 |
Sirius International Insurance Group, Ltd.
| 30.34 | 27.75 to 30.38 |
Sleep Number Corporation
| 14.32 | 13.74 to 14.34 |
Socket Mobile, Inc.
| 1.14 | 1.10 to 1.14 |
Solar Senior Capital Ltd.
| 13.89 | 13.28 to 13.90 |
Sound Financial Bancorp, Inc.
| 54.67 | 53.15 to 54.67 |
Spok Holdings, Inc.
| 14.98 | 14.75 to 15.01 |
SSR Mining Inc.
| 5.29 | 5.04 to 5.30 |
Starbucks Corporation
| 93.34 | 91.14 to 93.52 |
Stitch Fix, Inc.
| 3.59 | 3.42 to 3.59 |
Strattec Security Corporation
| 35.73 | 34.16 to 35.78 |
Synchronoss Technologies, Inc.
| 13.94 | 13.20 to 13.94 |
Tactile Systems Technology, Inc.
| 13.25 | 12.98 to 13.28 |
Taoping Inc.
| 0.53 | 0.41 to 0.53 |
TD Ameritrade Holding Corporation
| 1.24 | 1.19 to 1.24 |
Tesla, Inc.
| 226.17 | 218.64 to 226.40 |
Tetra Tech, Inc.
| 46.40 | 45.72 to 46.45 |
The Bank of Princeton
| 36.08 | 35.50 to 36.08 |
The Joint Corp.
| 11.46 | 11.00 to 11.47 |
Timberland Bancorp, Inc.
| 29.20 | 28.45 to 29.20 |
Trevena, Inc.
| 7.84 | 5.00 to 7.85 |
Trimble Inc.
| 55.22 | 53.82 to 55.32 |
TTM Technologies, Inc.
| 18.08 | 16.75 to 18.12 |
Twin Disc, Incorporated
| 12.24 | 11.76 to 12.24 |
U.S. Energy Corp.
| 0.89 | 0.87 to 0.89 |
Union Bankshares, Inc.
| 25.33 | 24.81 to 25.33 |
Universal Forest Products, Inc.
| 114.21 | 111.81 to 114.33 |
Universal Logistics Holdings, Inc.
| 40.22 | 39.23 to 40.23 |
Value Line, Inc.
| 43.65 | 41.68 to 43.70 |
Veracyte, Inc.
| 29.74 | 28.93 to 29.76 |
Virco Manufacturing Corporation
| 14.03 | 13.17 to 14.05 |
West Bancorporation
| 18.86 | 18.35 to 18.86 |
Zebra Technologies Corporation
| 334.85 | 325.31 to 335.09 |
Zillow Group, Inc.
| 56.18 | 53.68 to 56.26 |
Zillow Group, Inc.
| 54.34 | 52.07 to 54.36 |
ZK International Group Co., Ltd
| 0.44 | 0.42 to 0.44 |
Zynex, Inc.
| 8.02 | 7.74 to 8.03 |
AbbVie Inc.
| 199.35 | 192.91 to 199.47 |
Accenture plc
| 347.70 | 342.22 to 348.00 |
Agnico Eagle Mines Limited
| 78.91 | 77.35 to 78.93 |
Alamos Gold Inc.
| 18.70 | 18.16 to 18.73 |
Alexander & Baldwin, Inc.
| 19.49 | 19.21 to 19.52 |
American Assets Trust, Inc.
| 26.06 | 25.54 to 26.08 |
American Homes 4 Rent
| 39.91 | 39.14 to 39.95 |
American Water Works
| 148.20 | 145.85 to 148.55 |
AMREP Corporation
| 21.80 | 20.81 to 21.80 |
Apartment Investment and Management Company
| 8.88 | 8.72 to 8.88 |
Associated Capital Group, Inc.
| 32.88 | 32.12 to 32.89 |
Astrazeneca PLC
| 81.16 | 79.85 to 81.30 |
Atmos Energy Corporation
| 136.20 | 134.25 to 136.33 |
AvalonBay Communities, Inc.
| 229.36 | 225.24 to 229.61 |
Benchmark Electronics, Inc.
| 40.00 | 38.86 to 40.04 |
Black Hills Corporation
| 60.35 | 59.52 to 60.42 |
Black Stone Minerals, L.P.
| 14.59 | 13.97 to 14.60 |
Bloom Energy Corporation
| 10.15 | 9.52 to 10.16 |
Bright Scholar Education Holdings Limited
| 1.90 | 1.85 to 1.90 |
BrightSphere Investment Group plc
| 23.36 | 22.65 to 23.37 |
Bristol-Myers Squibb Company
| 49.28 | 47.97 to 49.32 |
Broadridge Financial Solutions, Inc.
| 214.15 | 210.29 to 214.48 |
Brookfield Asset Management Inc
| 42.72 | 41.68 to 42.82 |
Brookfield Business Partners L.P.
| 20.08 | 19.38 to 20.11 |
BRT Apartments Corp.
| 18.53 | 18.15 to 18.54 |
Buckle, Inc. (The)
| 42.44 | 41.35 to 42.54 |
California Water Service Group Holding
| 55.02 | 54.16 to 55.15 |
Calix, Inc
| 34.75 | 34.11 to 34.79 |
Camden Property Trust
| 123.17 | 121.63 to 123.40 |
Cameco Corporation
| 37.70 | 36.86 to 37.71 |
Capital Trust, Inc.
| 18.42 | 18.11 to 18.46 |
CBRE Group, Inc.
| 116.80 | 114.71 to 117.04 |
Celestica, Inc.
| 43.49 | 41.75 to 43.57 |
Chesapeake Utilities Corporation
| 120.43 | 117.83 to 120.59 |
Clipper Realty Inc.
| 4.96 | 4.76 to 4.97 |
CMS Energy Corporation
| 25.38 | 25.03 to 25.38 |
CMS Energy Corporation
| 25.35 | 25.10 to 25.35 |
Colonial Investment Grade Municipal Trust
| 8.26 | 8.16 to 8.26 |
Conduent Incorporated
| 3.77 | 3.58 to 3.77 |
Crown Castle International Corporation
| 119.94 | 117.66 to 120.11 |
Deluxe Corporation
| 19.15 | 18.85 to 19.17 |
Digital Realty Trust, Inc.
| 156.76 | 150.03 to 157.11 |
Dover Corporation
| 181.45 | 177.65 to 181.58 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 6.26 | 6.14 to 6.27 |
Dycom Industries, Inc.
| 179.28 | 175.20 to 179.31 |
Easterly Government Properties, Inc.
| 13.52 | 13.20 to 13.52 |
Edwards Lifesciences Corporation
| 67.14 | 65.54 to 67.30 |
Eldorado Gold Corporation
| 16.48 | 15.96 to 16.51 |
EMCOR Group, Inc.
| 371.26 | 363.61 to 371.94 |
Ennis, Inc.
| 23.06 | 22.57 to 23.09 |
Equity Lifestyle Properties, Inc.
| 75.30 | 74.35 to 75.39 |
Essex Property Trust, Inc.
| 308.27 | 300.27 to 308.60 |
Eventbrite, Inc.
| 3.07 | 2.93 to 3.07 |
FactSet Research Systems Inc.
| 440.73 | 427.95 to 441.66 |
Federal Agricultural Mortgage Corporation
| 145.26 | 142.99 to 145.26 |
Fidelity National Information Services, Inc.
| 83.42 | 81.05 to 83.47 |
First Majestic Silver Corp.
| 4.79 | 4.62 to 4.80 |
Fortuna Silver Mines Inc.
| 4.28 | 4.15 to 4.28 |
Four Seasons Education (Cayman) Inc.
| 11.82 | 10.82 to 11.82 |
Franco-Nevada Corporation
| 121.51 | 118.97 to 121.58 |
Fresenius Medical Care Corporation
| 20.80 | 20.24 to 20.83 |
Genie Energy Ltd.
| 16.84 | 16.25 to 16.88 |
GrafTech International Ltd.
| 0.77 | 0.65 to 0.77 |
Graham Holdings Company
| 745.93 | 733.74 to 745.93 |
Granite Real Estate Inc.
| 57.50 | 56.67 to 57.50 |
Harmony Gold Mining Company Limited
| 8.79 | 8.55 to 8.81 |
Healthcare Realty Trust Incorporated
| 18.23 | 17.86 to 18.26 |
Home Depot, Inc. (The)
| 370.87 | 362.48 to 371.56 |
Hyster-Yale Materials Handling, Inc.
| 58.08 | 55.91 to 58.13 |
Iamgold Corporation
| 4.86 | 4.73 to 4.86 |
Independence Realty Trust, Inc.
| 20.30 | 19.86 to 20.30 |
Innovative Industrial Properties, Inc.
| 124.83 | 122.74 to 124.93 |
Iron Mountain Incorporated
| 114.16 | 110.57 to 114.22 |
JELD-WEN Holding, Inc.
| 13.54 | 13.19 to 13.56 |
Keysight Technologies Inc.
| 147.38 | 144.38 to 147.65 |
Kinross Gold Corporation
| 9.02 | 8.55 to 9.04 |
Lehman ABS Corporation
| 26.49 | 25.87 to 26.49 |
LightInTheBox Holding Co., Ltd.
| 3.60 | 2.29 to 3.60 |
MEDIFAST INC
| 18.89 | 17.97 to 18.89 |
Mistras Group Inc
| 10.83 | 10.43 to 10.83 |
National Fuel Gas Company
| 60.49 | 59.45 to 60.61 |
Natural Gas Services Group, Inc.
| 19.01 | 18.48 to 19.03 |
Natural Grocers by Vitamin Cottage, Inc.
| 26.90 | 26.06 to 26.94 |
NewJersey Resources Corporation
| 46.94 | 46.18 to 46.96 |
Newmont Mining Corporation
| 51.30 | 50.38 to 51.34 |
NexPoint Residential Trust, Inc.
| 45.89 | 44.82 to 45.94 |
NextEra Energy Partners, LP
| 24.62 | 24.03 to 24.63 |
NextEra Energy, Inc.
| 82.30 | 81.05 to 82.39 |
NGL ENERGY PARTNERS LP
| 4.23 | 4.09 to 4.24 |
NL Industries, Inc.
| 6.49 | 6.32 to 6.50 |
Northwest Natural Holding Company
| 39.50 | 38.99 to 39.53 |
NorthWestern Corporation
| 55.19 | 54.61 to 55.30 |
Nuveen Minnesota Quality Municipal Income Fund
| 13.18 | 13.01 to 13.18 |
Oil-Dri Corporation Of America
| 66.34 | 64.26 to 66.37 |
ONE Gas, Inc.
| 69.99 | 68.66 to 70.13 |
Osisko Gold Royalties Ltd
| 17.20 | 16.77 to 17.21 |
Paycom Software, Inc.
| 167.62 | 161.74 to 167.68 |
Pfizer, Inc.
| 29.74 | 29.19 to 29.76 |
Procter & Gamble Company (The)
| 177.79 | 175.91 to 177.94 |
ResMed Inc.
| 252.86 | 246.94 to 253.23 |
Rollins, Inc.
| 51.13 | 49.71 to 51.15 |
Safehold Inc.
| 25.30 | 24.64 to 25.36 |
Seabridge Gold, Inc.
| 16.55 | 15.97 to 16.56 |
Sherwin-Williams Company (The)
| 371.85 | 364.17 to 372.34 |
SL Green Realty Corp
| 64.15 | 62.73 to 64.23 |
Sociedad Quimica y Minera S.A.
| 34.88 | 33.94 to 34.90 |
Southwest Gas Holdings, Inc.
| 70.56 | 68.29 to 70.68 |
Spire Inc.
| 66.91 | 65.69 to 66.94 |
STRATS Trust
| 9.60 | 9.45 to 9.60 |
Team, Inc.
| 16.95 | 16.18 to 16.95 |
TEGNA Inc.
| 14.19 | 13.66 to 14.21 |
Tejon Ranch Co
| 17.34 | 16.93 to 17.38 |
The Blackstone Group L.P.
| 142.21 | 138.17 to 142.50 |
Thomson Reuters Corp
| 171.45 | 168.58 to 171.78 |
Tilly's, Inc.
| 4.97 | 4.54 to 4.97 |
Trex Company, Inc.
| 63.79 | 61.49 to 63.94 |
UDR, Inc.
| 45.59 | 44.72 to 45.68 |
Unifirst Corporation
| 182.84 | 179.40 to 183.24 |
USANA Health Sciences, Inc.
| 37.37 | 36.10 to 37.38 |
Verizon Communications Inc.
| 43.65 | 42.38 to 43.69 |
Walmart Inc.
| 78.81 | 77.28 to 78.90 |
West Pharmaceutical Services, Inc.
| 305.55 | 298.95 to 306.11 |
Weyerhaeuser Company
| 30.89 | 30.14 to 30.93 |
Wheaton Precious Metals Corp.
| 59.41 | 57.96 to 59.44 |