| Company | Close | Range |
|
1-800 FLOWERS.COM, Inc.
| 7.84 | 7.74 to 7.91 |
|
Acasti Pharma, Inc.
| 3.11 | 3.03 to 3.14 |
|
Advanced Micro Devices, Inc.
| 170.97 | 168.21 to 172.41 |
|
Alarm.com Holdings, Inc.
| 52.40 | 51.88 to 52.76 |
|
Alpha and Omega Semiconductor Limited
| 35.77 | 35.33 to 36.32 |
|
Alphatec Holdings, Inc.
| 5.49 | 5.42 to 5.70 |
|
American Airlines Group, Inc.
| 11.53 | 11.37 to 11.68 |
|
Array BioPharma Inc.
| 6.46 | 6.35 to 6.75 |
|
Arsanis, Inc.
| 1.40 | 1.36 to 1.41 |
|
Assertio Therapeutics, Inc.
| 1.13 | 1.11 to 1.14 |
|
Astronics Corporation
| 19.82 | 19.67 to 19.94 |
|
Asure Software Inc
| 8.66 | 8.57 to 8.81 |
|
Atara Biotherapeutics, Inc.
| 7.72 | 7.58 to 7.91 |
|
BlackLine, Inc.
| 54.35 | 54.00 to 54.94 |
|
Brightcove Inc.
| 2.42 | 2.40 to 2.50 |
|
Broadcom Inc.
| 175.08 | 173.86 to 178.31 |
|
Broadwind Energy, Inc.
| 2.09 | 2.07 to 2.12 |
|
Capital City Bank Group
| 33.44 | 33.28 to 33.78 |
|
Cara Therapeutics, Inc.
| 0.27 | 0.26 to 0.28 |
|
CareTrust REIT, Inc.
| 30.49 | 30.28 to 30.65 |
|
Caseys General Stores, Inc.
| 372.42 | 368.16 to 374.56 |
|
Castor Maritime Inc.
| 4.10 | 4.03 to 4.18 |
|
Century Aluminum Company
| 15.89 | 15.63 to 16.08 |
|
Charter Communications, Inc.
| 324.57 | 321.15 to 328.20 |
|
China SXT Pharmaceuticals, Inc.
| 0.72 | 0.70 to 0.75 |
|
Coherent, Inc.
| 95.18 | 94.34 to 96.95 |
|
Commvault Systems, Inc.
| 152.69 | 150.72 to 153.47 |
|
Corbus Pharmaceuticals Holdings, Inc.
| 18.99 | 18.58 to 19.44 |
|
CPI Card Group Inc.
| 23.91 | 23.65 to 24.31 |
|
CVB Financial Corporation
| 17.95 | 17.78 to 18.10 |
|
Dorman Products, Inc.
| 109.18 | 108.12 to 109.89 |
|
Equity Bancshares, Inc.
| 38.85 | 38.57 to 39.16 |
|
Ericsson
| 7.43 | 7.39 to 7.48 |
|
Escalade, Incorporated
| 13.77 | 13.36 to 13.95 |
|
Expeditors International of Washington, Inc.
| 119.87 | 118.93 to 120.67 |
|
Eyenovia, Inc.
| 0.47 | 0.46 to 0.49 |
|
First Community Corporation
| 20.79 | 20.59 to 21.33 |
|
First Guaranty Bancshares, Inc.
| 10.60 | 10.51 to 10.77 |
|
First Merchants Corporation
| 35.99 | 35.70 to 36.50 |
|
First Mid-Illinois Bancshares, Inc.
| 37.16 | 36.87 to 37.39 |
|
First Solar, Inc.
| 229.62 | 226.30 to 231.15 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 35.16 | 34.79 to 35.35 |
|
First Trust Nasdaq Semiconductor ETF
| 92.40 | 91.88 to 93.25 |
|
First Trust NASDAQ-100- Technology Index Fund
| 190.71 | 189.83 to 191.88 |
|
FlexShopper, Inc.
| 1.30 | 1.27 to 1.36 |
|
Galapagos NV
| 30.28 | 30.06 to 30.64 |
|
Globus Maritime Limited
| 1.95 | 1.94 to 1.98 |
|
GoPro, Inc.
| 1.31 | 1.28 to 1.34 |
|
Gossamer Bio, Inc.
| 1.05 | 1.04 to 1.07 |
|
Grifols, S.A.
| 8.88 | 8.79 to 8.93 |
|
Heidrick & Struggles International, Inc.
| 37.09 | 36.80 to 37.34 |
|
Heritage Commerce Corp
| 9.53 | 9.48 to 9.58 |
|
HomeStreet, Inc.
| 15.05 | 14.78 to 15.15 |
|
Hurco Companies, Inc.
| 21.50 | 21.20 to 22.99 |
|
IAC/InterActiveCorp
| 51.48 | 51.09 to 51.80 |
|
Insteel Industries, Inc.
| 29.91 | 29.66 to 30.14 |
|
Intel Corporation
| 22.38 | 22.02 to 22.65 |
|
Invesco KBW Bank ETF
| 58.70 | 58.23 to 59.05 |
|
iShares MSCI Brazil Small-Cap ETF
| 12.47 | 12.40 to 12.61 |
|
iShares S&P Global Clean Energy Index Fund
| 14.15 | 14.06 to 14.26 |
|
Jaguar Health, Inc.
| 1.29 | 1.25 to 1.33 |
|
Kaiser Aluminum Corporation
| 71.87 | 71.16 to 72.30 |
|
KalVista Pharmaceuticals, Inc.
| 11.28 | 11.11 to 11.37 |
|
Kamada Ltd.
| 5.24 | 5.18 to 5.27 |
|
Kezar Life Sciences, Inc.
| 0.77 | 0.74 to 0.78 |
|
Kratos Defense & Security Solutions, Inc.
| 24.79 | 24.50 to 24.99 |
|
Lam Research Corporation
| 80.61 | 80.06 to 81.42 |
|
Marine Petroleum Trust
| 4.51 | 4.41 to 4.80 |
|
Match Group, Inc.
| 37.53 | 37.28 to 38.41 |
|
MDJM LTD
| 0.67 | 0.65 to 0.68 |
|
Medallion Financial Corp.
| 8.02 | 7.96 to 8.14 |
|
MeiraGTx Holdings plc
| 4.11 | 4.08 to 4.21 |
|
MercadoLibre, Inc.
| 1963.23 | 1951.01 to 1985.00 |
|
Mid Penn Bancorp
| 29.19 | 28.88 to 29.59 |
|
Mogo Finance Technology Inc.
| 1.13 | 1.12 to 1.14 |
|
Neonode Inc.
| 7.56 | 7.42 to 8.15 |
|
Neurotrope, Inc.
| 2.83 | 2.61 to 3.01 |
|
Northeast Bancorp
| 75.83 | 75.29 to 76.35 |
|
Northern Trust Corporation
| 90.20 | 89.81 to 90.90 |
|
Nova Lifestyle, Inc
| 1.40 | 1.32 to 1.47 |
|
Oak Valley Bancorp (CA)
| 25.73 | 25.50 to 26.48 |
|
Office Properties Income Trust
| 2.06 | 2.04 to 2.14 |
|
Omnicell, Inc.
| 42.25 | 41.64 to 42.52 |
|
Popular, Inc.
| 96.44 | 95.74 to 97.42 |
|
Power Integrations, Inc.
| 62.69 | 61.98 to 63.15 |
|
ProShares UltraPro Short NASDAQ Biotechnology
| 18.70 | 18.40 to 19.88 |
|
PTC Therapeutics, Inc.
| 34.99 | 34.57 to 35.63 |
|
Pure Cycle Corporation
| 10.62 | 10.48 to 10.86 |
|
Renasant Corporation
| 31.75 | 31.54 to 31.90 |
|
Saia, Inc.
| 424.84 | 414.68 to 427.37 |
|
SCWorx Corp.
| 1.17 | 1.13 to 1.18 |
|
ShotSpotter, Inc.
| 11.40 | 11.23 to 11.69 |
|
Siebert Financial Corp.
| 2.35 | 2.28 to 2.38 |
|
Solid Biosciences Inc.
| 6.59 | 6.55 to 6.86 |
|
Sonos, Inc.
| 11.89 | 11.74 to 12.01 |
|
Spero Therapeutics, Inc.
| 1.30 | 1.28 to 1.32 |
|
Tecnoglass Inc.
| 69.12 | 68.52 to 70.43 |
|
Teradyne, Inc.
| 129.51 | 128.24 to 131.08 |
|
The Ensign Group, Inc.
| 143.47 | 142.61 to 144.26 |
|
The First of Long Island Corporation
| 12.96 | 12.86 to 13.06 |
|
Titan Machinery Inc.
| 13.99 | 13.77 to 14.14 |
|
TORM plc
| 32.75 | 32.38 to 33.15 |
|
Turtle Beach Corporation
| 15.23 | 15.07 to 15.40 |
|
Uniti Group Inc.
| 5.55 | 5.42 to 5.60 |
|
Universal Display Corporation
| 209.59 | 207.33 to 212.09 |
|
Washington Trust Bancorp, Inc.
| 30.89 | 30.68 to 31.12 |
|
Willis Lease Finance Corporation
| 151.58 | 147.84 to 153.39 |
|
Wintrust Financial Corporation
| 106.28 | 105.24 to 107.02 |
|
Yatra Online, Inc.
| 1.64 | 1.61 to 1.65 |
|
Zions Bancorporation N.A.
| 47.44 | 46.99 to 47.94 |
|
A10 Networks, Inc.
| 14.19 | 14.08 to 14.31 |
|
Adient plc
| 22.24 | 22.00 to 22.59 |
|
AllianzGI Convertible & Income Fund
| 3.49 | 3.46 to 3.52 |
|
American Express Company
| 273.79 | 271.55 to 276.31 |
|
AMTEK, Inc.
| 166.54 | 165.39 to 167.71 |
|
Arlington Asset Investment Corp
| 24.10 | 23.78 to 24.30 |
|
Avery Dennison Corporation
| 213.96 | 212.22 to 215.49 |
|
AXA Equitable Holdings, Inc.
| 42.75 | 42.47 to 43.11 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 36.35 | 36.08 to 36.56 |
|
Bio-Rad Laboratories, Inc.
| 341.02 | 335.78 to 343.86 |
|
Boston Scientific Corporation
| 84.41 | 83.73 to 85.26 |
|
Brookdale Senior Living Inc.
| 5.95 | 5.67 to 6.01 |
|
Build-A-Bear Workshop, Inc.
| 35.21 | 34.77 to 35.45 |
|
Cameco Corporation
| 51.42 | 50.63 to 52.32 |
|
Capital One Financial Corporation
| 152.00 | 150.66 to 153.44 |
|
Carnival Corporation
| 18.01 | 17.83 to 18.42 |
|
Carnival Corporation
| 16.38 | 16.23 to 16.74 |
|
Cenovus Energy Inc
| 18.36 | 18.14 to 18.62 |
|
Citigroup Inc.
| 62.60 | 62.07 to 63.03 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 42.81 | 42.45 to 43.03 |
|
Comstock Resources, Inc.
| 12.09 | 11.96 to 12.22 |
|
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 6.24 | 6.10 to 6.30 |
|
Crane Co.
| 158.07 | 156.92 to 159.43 |
|
Crawford & Company
| 10.94 | 10.74 to 11.11 |
|
Culp, Inc.
| 5.95 | 5.80 to 6.22 |
|
Deutsche Bank AG
| 17.48 | 17.40 to 17.63 |
|
Diebold Nixdorf Incorporated
| 43.97 | 43.48 to 44.39 |
|
Discover Financial Services
| 144.06 | 142.90 to 145.25 |
|
Douglas Dynamics, Inc.
| 26.89 | 26.58 to 27.05 |
|
Embraer S.A.
| 33.79 | 33.53 to 34.25 |
|
Energizer Holdings, Inc.
| 31.63 | 31.14 to 31.88 |
|
Entergy New Orleans, LLC
| 23.37 | 23.11 to 23.67 |
|
Enzo Biochem, Inc.
| 1.13 | 1.11 to 1.14 |
|
Flowers Foods, Inc.
| 22.40 | 22.19 to 22.51 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 99.43 | 98.91 to 100.67 |
|
Frank's International N.V.
| 184.98 | 183.94 to 186.26 |
|
FutureFuel Corp.
| 6.05 | 5.94 to 6.09 |
|
Gates Industrial Corporation plc
| 17.47 | 17.33 to 17.61 |
|
General Electric Company
| 185.96 | 184.80 to 187.23 |
|
Glatfelter
| 1.76 | 1.71 to 1.85 |
|
Global Medical REIT Inc.
| 9.40 | 9.33 to 9.47 |
|
Goldman Sachs Group, Inc. (The)
| 494.62 | 490.79 to 499.01 |
|
Granite Construction Incorporated
| 80.82 | 80.35 to 81.74 |
|
Greenbrier Companies, Inc. (The)
| 49.43 | 49.08 to 50.04 |
|
Griffon Corporation
| 68.39 | 67.93 to 69.22 |
|
Hawaiian Electric Industries, Inc.
| 9.72 | 9.60 to 9.90 |
|
Hillenbrand Inc
| 27.10 | 26.90 to 27.43 |
|
HP Inc.
| 35.91 | 35.72 to 36.23 |
|
Ingersoll-Rand plc (Ireland)
| 100.02 | 99.57 to 101.41 |
|
IRSA Inversiones Y Representaciones S.A.
| 12.01 | 11.81 to 12.12 |
|
J P Morgan Chase & Co
| 210.93 | 209.69 to 213.33 |
|
Kennametal Inc.
| 25.19 | 25.04 to 25.41 |
|
Kirby Corporation
| 122.83 | 122.05 to 124.52 |
|
Korn Ferry
| 72.51 | 72.00 to 73.43 |
|
Kronos Worldwide Inc
| 11.97 | 11.82 to 12.05 |
|
Lindsay Corporation
| 122.14 | 121.51 to 123.18 |
|
Meritage Corporation
| 195.23 | 192.37 to 196.24 |
|
Minerals Technologies Inc.
| 75.55 | 74.90 to 76.00 |
|
Modine Manufacturing Company
| 133.38 | 132.11 to 135.06 |
|
MRC Global Inc.
| 12.78 | 12.71 to 12.86 |
|
National Bank Holdings Corporation
| 40.85 | 40.64 to 41.18 |
|
Natural Resource Partners LP
| 100.21 | 99.33 to 101.00 |
|
Navios Maritime Partners LP
| 63.26 | 62.44 to 63.92 |
|
NVR, Inc.
| 9421.74 | 9337.90 to 9464.07 |
|
Occidental Petroleum Corporation
| 55.91 | 55.66 to 56.49 |
|
Omnicom Group Inc.
| 100.86 | 100.24 to 101.50 |
|
Ormat Technologies, Inc.
| 75.90 | 75.42 to 76.31 |
|
OUTFRONT Media Inc.
| 18.00 | 17.89 to 18.09 |
|
Paramount Group, Inc.
| 4.84 | 4.78 to 4.87 |
|
PennyMac Financial Services, Inc.
| 106.11 | 105.22 to 106.66 |
|
PIMCO California Municipal Income Fund
| 10.07 | 10.00 to 10.12 |
|
PIMCO Income Strategy Fund
| 8.77 | 8.71 to 8.81 |
|
PJT Partners Inc.
| 137.00 | 135.52 to 138.27 |
|
PNC Financial Services Group, Inc. (The)
| 182.23 | 180.42 to 183.25 |
|
Precision Drilling Corporation
| 65.39 | 64.71 to 65.74 |
|
Q2 Holdings, Inc.
| 79.13 | 78.53 to 79.80 |
|
Ralph Lauren Corporation
| 195.55 | 192.67 to 196.93 |
|
REV Group, Inc.
| 27.33 | 26.97 to 27.60 |
|
REX American Resources Corporation
| 45.88 | 45.24 to 46.22 |
|
Royce Micro-Cap Trust, Inc.
| 9.50 | 9.44 to 9.57 |
|
Select Energy Services, Inc.
| 11.51 | 11.43 to 11.65 |
|
Shinhan Financial Group Co Ltd
| 41.43 | 41.21 to 41.75 |
|
Sociedad Quimica y Minera S.A.
| 42.66 | 41.85 to 43.32 |
|
Stanley Black & Decker, Inc.
| 106.31 | 105.67 to 106.98 |
|
State Street Corporation
| 87.47 | 86.63 to 87.87 |
|
Sunoco LP
| 53.15 | 52.73 to 53.85 |
|
Synchrony Financial
| 51.57 | 51.22 to 51.96 |
|
TE Connectivity Ltd.
| 144.58 | 143.62 to 145.22 |
|
TechnipFMC plc
| 27.49 | 27.34 to 27.69 |
|
Timken Company (The)
| 83.08 | 82.45 to 83.98 |
|
TPG RE Finance Trust, Inc.
| 8.33 | 8.19 to 8.38 |
|
Vornado Realty Trust
| 38.62 | 37.88 to 38.85 |
|
Webster Financial Corporation
| 45.25 | 44.84 to 45.67 |
|
Wells Fargo & Company
| 57.16 | 56.80 to 57.63 |
|
Westinghouse Air Brake Technologies Corporation
| 182.05 | 181.34 to 184.40 |
|
White Mountains Insurance Group, Ltd.
| 1768.00 | 1750.53 to 1784.90 |
|
Yelp Inc.
| 34.53 | 34.26 to 34.71 |
|
Yum! Brands, Inc.
| 135.88 | 134.92 to 137.07 |
