| Company | Close | Range |
|
ACADIA Pharmaceuticals Inc.
| 14.73 | 14.38 to 14.74 |
|
AdvisorShares Sabretooth ETF
| 32.29 | 31.30 to 32.29 |
|
AeroVironment, Inc.
| 147.61 | 143.28 to 147.97 |
|
Alico, Inc.
| 29.45 | 28.80 to 29.45 |
|
Align Technology, Inc.
| 171.41 | 165.99 to 171.76 |
|
Alnylam Pharmaceuticals, Inc.
| 234.56 | 228.96 to 235.12 |
|
Alphatec Holdings, Inc.
| 10.56 | 10.06 to 10.57 |
|
Amerco
| 60.60 | 59.41 to 60.73 |
|
America's Car-Mart, Inc.
| 48.05 | 46.30 to 48.15 |
|
Ardelyx, Inc.
| 4.82 | 4.55 to 4.83 |
|
Ascendis Pharma A/S
| 165.05 | 155.65 to 165.42 |
|
Asia Pacific Wire & Cable Corporation Limited
| 1.61 | 1.56 to 1.61 |
|
Atara Biotherapeutics, Inc.
| 6.17 | 5.62 to 6.18 |
|
Aurora Mobile Limited
| 8.29 | 7.80 to 8.29 |
|
Avnet, Inc.
| 47.20 | 46.51 to 47.31 |
|
Bank of the James Financial Group, Inc.
| 13.90 | 13.33 to 13.92 |
|
Biogen Inc.
| 118.61 | 114.66 to 118.77 |
|
BioLineRx Ltd.
| 2.88 | 2.74 to 2.88 |
|
Blackbaud, Inc.
| 62.02 | 60.40 to 62.15 |
|
Calavo Growers, Inc.
| 26.17 | 24.48 to 26.23 |
|
Camtek Ltd.
| 60.37 | 58.27 to 60.50 |
|
Canterbury Park Holding Corporation
| 17.20 | 17.01 to 17.20 |
|
Carolina Trust BancShares, Inc.
| 42.99 | 42.05 to 43.04 |
|
CBAK Energy Technology, Inc.
| 0.70 | 0.67 to 0.70 |
|
Cellectar Biosciences, Inc.
| 0.30 | 0.28 to 0.30 |
|
Central Federal Corporation
| 21.02 | 20.34 to 21.02 |
|
China Automotive Systems, Inc.
| 3.69 | 3.61 to 3.69 |
|
China Recycling Energy Corporation
| 0.63 | 0.58 to 0.63 |
|
ClearOne, Inc.
| 0.50 | 0.48 to 0.50 |
|
CPS Technologies Corp.
| 1.48 | 1.44 to 1.48 |
|
Cracker Barrel Old Country Store, Inc.
| 43.57 | 40.99 to 43.67 |
|
CSP Inc.
| 15.45 | 14.62 to 15.46 |
|
Cyclacel Pharmaceuticals, Inc.
| 0.23 | 0.21 to 0.23 |
|
Cyclacel Pharmaceuticals, Inc.
| 4.59 | 4.20 to 4.59 |
|
Cytokinetics, Incorporated
| 39.48 | 38.41 to 39.53 |
|
DarioHealth Corp.
| 0.75 | 0.69 to 0.75 |
|
Dawson Geophysical Company
| 1.21 | 1.13 to 1.21 |
|
Denny's Corporation
| 3.11 | 2.93 to 3.11 |
|
Deswell Industries, Inc.
| 2.25 | 2.22 to 2.25 |
|
Dollar Tree, Inc.
| 79.14 | 73.57 to 79.24 |
|
DURECT Corporation
| 0.74 | 0.70 to 0.74 |
|
Educational Development Corporation
| 1.33 | 1.14 to 1.33 |
|
Energy Focus, Inc.
| 1.80 | 1.70 to 1.80 |
|
Farmers & Merchants Bancorp, Inc.
| 22.94 | 21.80 to 22.94 |
|
FARMMI, INC.
| 1.68 | 1.59 to 1.68 |
|
Fidelity D & D Bancorp, Inc.
| 37.91 | 37.46 to 37.91 |
|
First Bancorp
| 37.29 | 36.66 to 37.31 |
|
First Community Bankshares, Inc.
| 39.33 | 37.96 to 39.33 |
|
First Financial Bancorp.
| 22.64 | 22.34 to 22.69 |
|
First Trust Nasdaq Food & Beverage ETF
| 23.27 | 22.93 to 23.32 |
|
Formula Systems (1985) Ltd.
| 86.70 | 84.52 to 86.70 |
|
FVCBankcorp, Inc.
| 9.97 | 9.71 to 9.99 |
|
Gladstone Land Corporation
| 19.95 | 19.45 to 19.99 |
|
Hennessy Advisors, Inc.
| 10.14 | 9.46 to 10.14 |
|
Henry Schein, Inc.
| 64.73 | 63.14 to 64.78 |
|
Highway Holdings Limited
| 1.49 | 1.44 to 1.49 |
|
Horizon Technology Finance Corporation
| 8.39 | 8.08 to 8.40 |
|
Ingles Markets, Incorporated
| 62.09 | 61.13 to 62.14 |
|
Insmed, Inc.
| 72.65 | 69.86 to 72.67 |
|
International Money Express, Inc.
| 12.37 | 12.00 to 12.38 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 84.82 | 83.39 to 84.82 |
|
Investors Title Company
| 230.50 | 225.01 to 230.50 |
|
IPG Photonics Corporation
| 53.30 | 52.04 to 53.33 |
|
iShares S&P Global Clean Energy Index Fund
| 11.52 | 11.35 to 11.54 |
|
J & J Snack Foods Corp.
| 135.67 | 132.22 to 135.99 |
|
Krystal Biotech, Inc.
| 168.57 | 163.10 to 168.80 |
|
Kura Oncology, Inc.
| 5.90 | 5.64 to 5.91 |
|
Liberty Latin America Ltd.
| 5.36 | 5.17 to 5.37 |
|
Liberty Media Corporation
| 38.69 | 37.83 to 38.70 |
|
LivaNova PLC
| 35.58 | 34.13 to 35.66 |
|
Loncar Cancer Immunotherapy ETF
| 9.07 | 8.88 to 9.07 |
|
Marathon Patent Group, Inc.
| 12.66 | 12.03 to 12.67 |
|
Materialise NV
| 4.72 | 4.50 to 4.73 |
|
MediciNova, Inc.
| 1.45 | 1.39 to 1.45 |
|
Middlefield Banc Corp.
| 24.37 | 24.11 to 24.37 |
|
Millicom International Cellular S.A.
| 32.45 | 31.12 to 32.46 |
|
National Energy Services Reunited Corp.
| 0.21 | 0.19 to 0.21 |
|
NCS Multistage Holdings, Inc.
| 28.64 | 27.75 to 28.70 |
|
NeuroMetrix, Inc.
| 4.42 | 4.28 to 4.43 |
|
Nova Lifestyle, Inc
| 0.67 | 0.63 to 0.67 |
|
Oak Valley Bancorp (CA)
| 24.07 | 23.27 to 24.07 |
|
Office Properties Income Trust
| 0.37 | 0.34 to 0.37 |
|
OFS Capital Corporation
| 8.44 | 8.21 to 8.45 |
|
OP Bancorp
| 11.62 | 11.15 to 11.63 |
|
Ovid Therapeutics Inc.
| 0.29 | 0.27 to 0.29 |
|
PAVmed Inc.
| 0.71 | 0.67 to 0.71 |
|
Peoples Financial Services Corp.
| 42.59 | 41.77 to 42.63 |
|
Phibro Animal Health Corporation
| 17.29 | 16.64 to 17.31 |
|
Power Integrations, Inc.
| 45.41 | 44.34 to 45.45 |
|
PRA Group, Inc.
| 17.01 | 16.54 to 17.04 |
|
PriceSmart, Inc.
| 93.64 | 91.68 to 93.72 |
|
ProShares Ultra Nasdaq Biotechnology
| 41.39 | 40.58 to 41.45 |
|
Radcom Ltd.
| 11.28 | 10.48 to 11.29 |
|
Reading International Inc
| 10.00 | 9.01 to 10.00 |
|
Regeneron Pharmaceuticals, Inc.
| 563.16 | 545.00 to 564.21 |
|
Replimune Group, Inc.
| 7.99 | 7.53 to 8.00 |
|
Riot Blockchain, Inc
| 6.46 | 6.19 to 6.47 |
|
Saga Communications, Inc.
| 11.43 | 11.25 to 11.43 |
|
Scholar Rock Holding Corporation
| 30.75 | 29.30 to 30.82 |
|
Seanergy Maritime Holdings Corp
| 5.47 | 5.33 to 5.48 |
|
SG Blocks, Inc.
| 0.37 | 0.35 to 0.37 |
|
Shenandoah Telecommunications Co
| 13.07 | 12.52 to 13.10 |
|
Shoe Carnival, Inc.
| 17.26 | 16.58 to 17.30 |
|
Sotherly Hotels Inc.
| 16.54 | 16.03 to 16.54 |
|
SPAR Group, Inc.
| 1.11 | 1.06 to 1.11 |
|
Star Bulk Carriers Corp.
| 13.79 | 13.59 to 13.79 |
|
StoneCo Ltd.
| 12.26 | 11.83 to 12.26 |
|
Streamline Health Solutions, Inc.
| 2.33 | 2.20 to 2.33 |
|
Summit State Bank
| 8.47 | 8.31 to 8.47 |
|
Synaptics Incorporated
| 49.07 | 47.66 to 49.14 |
|
Synlogic, Inc.
| 1.06 | 1.00 to 1.06 |
|
Synthesis Energy Systems, Inc.
| 0.69 | 0.63 to 0.69 |
|
Syros Pharmaceuticals, Inc.
| 0.12 | 0.10 to 0.12 |
|
The Goodyear Tire & Rubber Company
| 9.75 | 9.54 to 9.76 |
|
The Simply Good Foods Company
| 37.31 | 36.46 to 37.39 |
|
Towne Bank
| 31.80 | 30.87 to 31.84 |
|
TransAct Technologies Incorporated
| 3.51 | 3.45 to 3.51 |
|
Tucows Inc.
| 16.47 | 15.69 to 16.49 |
|
Ultragenyx Pharmaceutical Inc.
| 35.69 | 34.81 to 35.74 |
|
United Natural Foods, Inc.
| 24.66 | 24.11 to 24.71 |
|
United Security Bancshares
| 7.93 | 7.77 to 7.94 |
|
Urban One, Inc.
| 0.54 | 0.50 to 0.54 |
|
UTStarcom Holdings Corp
| 2.38 | 2.11 to 2.38 |
|
Valley National Bancorp
| 23.44 | 23.03 to 23.44 |
|
Verrica Pharmaceuticals Inc.
| 0.49 | 0.44 to 0.49 |
|
Willamette Valley Vineyards, Inc.
| 3.55 | 3.50 to 3.55 |
|
Amber Road, Inc.
| 11.00 | 10.23 to 11.00 |
|
America Movil, S.A.B. de C.V.
| 16.13 | 15.17 to 16.15 |
|
American Realty Investors, Inc.
| 11.42 | 11.29 to 11.42 |
|
Archer-Daniels-Midland Company
| 47.82 | 46.41 to 47.89 |
|
Arrow Electronics, Inc.
| 102.19 | 100.26 to 102.30 |
|
Avanos Medical, Inc.
| 12.43 | 11.90 to 12.45 |
|
B&G Foods, Inc.
| 6.62 | 6.11 to 6.62 |
|
Banco Bradesco Sa
| 2.06 | 1.99 to 2.06 |
|
Barings BDC, Inc.
| 8.70 | 8.57 to 8.71 |
|
Barings Participation Investors
| 17.52 | 17.07 to 17.52 |
|
Beazer Homes USA, Inc.
| 18.59 | 17.94 to 18.61 |
|
Biglari Holdings Inc.
| 1085.50 | 1050.00 to 1085.50 |
|
Brown Forman Corporation
| 33.79 | 33.08 to 33.87 |
|
Buckle, Inc. (The)
| 34.61 | 33.72 to 34.63 |
|
Bunge Limited
| 78.96 | 76.75 to 79.01 |
|
Cato Corporation (The)
| 2.45 | 2.27 to 2.45 |
|
Cedar Fair, L.P.
| 33.40 | 31.54 to 33.46 |
|
Celanese Corporation
| 40.09 | 37.65 to 40.16 |
|
Cementos Pacasmayo S.A.A.
| 5.47 | 5.31 to 5.47 |
|
Charles River Laboratories International, Inc.
| 106.05 | 102.65 to 106.23 |
|
Cherry Hill Mortgage Investment Corporation
| 2.72 | 2.63 to 2.72 |
|
Chimera Investment Corporation
| 11.39 | 11.00 to 11.41 |
|
Cinemark Holdings Inc
| 28.54 | 27.80 to 28.55 |
|
City Office REIT, Inc.
| 4.86 | 4.65 to 4.87 |
|
Comp En De Mn Cemig ADS
| 1.75 | 1.71 to 1.75 |
|
Companhia Paranaense de Energia (COPEL)
| 7.61 | 7.39 to 7.61 |
|
Compania Cervecerias Unidas, S.A.
| 15.31 | 14.95 to 15.32 |
|
Compass Minerals International, Inc.
| 11.38 | 10.96 to 11.38 |
|
Coty Inc.
| 4.73 | 4.56 to 4.74 |
|
Diana Shipping inc.
| 1.49 | 1.42 to 1.49 |
|
Dick's Sporting Goods Inc
| 185.54 | 181.01 to 185.99 |
|
Dollar General Corporation
| 93.07 | 89.05 to 93.27 |
|
Donnelley Financial Solutions, Inc.
| 41.93 | 40.73 to 42.02 |
|
e.l.f. Beauty, Inc.
| 52.65 | 49.54 to 52.69 |
|
Elanco Animal Health Incorporated
| 8.44 | 8.02 to 8.46 |
|
Ellington Residential Mortgage REIT
| 5.34 | 5.15 to 5.35 |
|
Equity Commonwealth
| 1.61 | 1.59 to 1.61 |
|
Eventbrite, Inc.
| 2.25 | 2.14 to 2.25 |
|
Federal Agricultural Mortgage Corporation
| 127.48 | 125.36 to 127.48 |
|
Floor & Decor Holdings, Inc.
| 70.31 | 68.67 to 70.44 |
|
Four Seasons Education (Cayman) Inc.
| 6.96 | 6.58 to 6.97 |
|
Frontline Ltd.
| 15.44 | 15.04 to 15.45 |
|
Genesco Inc.
| 19.07 | 17.82 to 19.11 |
|
Genesis Energy, L.P.
| 14.16 | 13.85 to 14.19 |
|
GrafTech International Ltd.
| 0.64 | 0.60 to 0.64 |
|
Granite Real Estate Inc.
| 45.26 | 44.30 to 45.26 |
|
Herbalife Nutrition Ltd.
| 6.44 | 6.24 to 6.45 |
|
Heritage Insurance Holdings, Inc.
| 18.87 | 17.66 to 18.91 |
|
Interpublic Group of Companies, Inc. (The)
| 23.94 | 23.39 to 23.95 |
|
John Hancock Pfd Income Fund II
| 15.49 | 15.26 to 15.52 |
|
Knowles Corporation
| 14.44 | 14.19 to 14.46 |
|
Kohl's Corporation
| 6.48 | 6.08 to 6.49 |
|
La-Z-Boy Incorporated
| 38.46 | 37.71 to 38.48 |
|
Leggett & Platt, Incorporated
| 6.87 | 6.56 to 6.87 |
|
LTC Properties, Inc.
| 35.75 | 35.10 to 35.83 |
|
M/I Homes, Inc.
| 106.19 | 103.74 to 106.41 |
|
Marcus Corporation (The)
| 16.20 | 15.92 to 16.20 |
|
Marine Products Corporation
| 8.26 | 7.95 to 8.27 |
|
MBIA, Inc.
| 4.38 | 3.98 to 4.38 |
|
McCormick & Company, Incorporated
| 74.84 | 73.77 to 74.84 |
|
Mexico Equity and Income Fund, Inc. (The)
| 9.12 | 9.02 to 9.13 |
|
National Bank Holdings Corporation
| 35.55 | 35.15 to 35.61 |
|
Natural Resource Partners LP
| 105.48 | 99.03 to 105.60 |
|
Navigant Consulting, Inc.
| 0.44 | 0.38 to 0.44 |
|
Navigator Holdings Ltd.
| 12.68 | 12.40 to 12.70 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.98 | 11.72 to 11.98 |
|
Omnicom Group Inc.
| 73.24 | 71.76 to 73.30 |
|
Orion Group Holdings, Inc.
| 5.99 | 5.79 to 6.00 |
|
Panhandle Royalty Company
| 3.94 | 3.78 to 3.94 |
|
PennyMac Financial Services, Inc.
| 97.06 | 95.25 to 97.27 |
|
Performance Food Group Company
| 76.00 | 74.59 to 76.11 |
|
PVH Corp.
| 68.92 | 67.56 to 69.03 |
|
RH
| 161.13 | 150.82 to 161.52 |
|
Rogers Communication, Inc.
| 25.91 | 25.11 to 25.96 |
|
Royce Global Value Trust, Inc.
| 10.23 | 10.10 to 10.23 |
|
Ryerson Holding Corporation
| 22.22 | 21.76 to 22.25 |
|
San Juan Basin Royalty Trust
| 5.93 | 5.63 to 5.94 |
|
Saratoga Investment Corp
| 23.49 | 22.88 to 23.54 |
|
Scorpio Tankers Inc.
| 35.33 | 34.05 to 35.35 |
|
Skechers U.S.A., Inc.
| 47.63 | 46.66 to 47.74 |
|
Source Capital, Inc.
| 41.09 | 39.55 to 41.09 |
|
Sturm, Ruger & Company, Inc.
| 39.29 | 38.66 to 39.30 |
|
Tejon Ranch Co
| 16.56 | 16.35 to 16.59 |
|
Telefonica SA
| 4.91 | 4.84 to 4.92 |
|
Tenneco Inc.
| 16.22 | 15.74 to 16.25 |
|
The Central and Eastern Europe Fund, Inc.
| 13.60 | 13.23 to 13.63 |
|
Transcontinental Realty Investors, Inc.
| 28.23 | 27.84 to 28.23 |
|
Under Armour, Inc.
| 5.47 | 5.29 to 5.48 |
|
VOC Energy Trust
| 3.32 | 2.85 to 3.32 |
|
Warrior Met Coal, Inc.
| 49.35 | 47.31 to 49.41 |
|
Whirlpool Corporation
| 78.84 | 76.76 to 78.89 |
