| Company | Close | Range |
|
Achieve Life Sciences, Inc.
| 2.55 | 2.52 to 2.58 |
|
ACM Research, Inc.
| 29.48 | 28.42 to 29.84 |
|
AdvisorShares Vice ETF
| 35.14 | 34.83 to 35.54 |
|
AeroVironment, Inc.
| 260.07 | 251.34 to 263.79 |
|
Airgain, Inc.
| 4.41 | 4.30 to 4.55 |
|
Alphabet Inc.
| 189.95 | 188.70 to 191.62 |
|
Alphabet Inc.
| 189.13 | 187.82 to 190.83 |
|
Alta Mesa Resources, Inc.
| 115.08 | 113.00 to 116.86 |
|
Ambac Financial Group, Inc.
| 8.34 | 8.13 to 8.39 |
|
American Public Education, Inc.
| 29.37 | 29.16 to 29.99 |
|
Amgen Inc.
| 296.88 | 292.59 to 298.52 |
|
Applied DNA Sciences Inc
| 4.57 | 4.53 to 4.64 |
|
argenx SE
| 673.80 | 661.08 to 680.91 |
|
ASML Holding N.V.
| 689.82 | 683.48 to 693.43 |
|
B.O.S. Better Online Solutions
| 4.87 | 4.75 to 4.98 |
|
Calavo Growers, Inc.
| 26.32 | 25.65 to 26.47 |
|
CASI Pharmaceuticals, Inc.
| 1.29 | 1.25 to 1.36 |
|
CBAK Energy Technology, Inc.
| 0.90 | 0.89 to 0.91 |
|
Cellectis S.A.
| 2.95 | 2.75 to 3.07 |
|
Celsius Holdings, Inc.
| 44.72 | 43.80 to 45.35 |
|
Central Federal Corporation
| 23.50 | 23.30 to 23.75 |
|
Centrexion Therapeutics Corporation
| 0.71 | 0.70 to 0.77 |
|
Century Aluminum Company
| 20.47 | 20.21 to 21.07 |
|
CHS Inc
| 28.32 | 28.08 to 28.63 |
|
Coca-Cola Consolidated, Inc.
| 112.41 | 110.40 to 113.00 |
|
Co-Diagnostics, Inc.
| 0.25 | 0.24 to 0.26 |
|
CoStar Group, Inc.
| 94.60 | 93.70 to 95.35 |
|
CPS Technologies Corp.
| 2.90 | 2.77 to 2.92 |
|
Cytosorbents Corporation
| 0.87 | 0.77 to 0.89 |
|
electroCore, Inc.
| 6.77 | 6.57 to 6.92 |
|
Entegris, Inc.
| 75.66 | 72.94 to 76.68 |
|
Eton Pharmaceuticals, Inc.
| 14.13 | 13.78 to 14.24 |
|
Euroseas Ltd.
| 51.44 | 48.89 to 52.46 |
|
Everspin Technologies, Inc.
| 6.01 | 5.88 to 6.05 |
|
Extreme Networks, Inc.
| 17.27 | 16.85 to 17.56 |
|
EyePoint Pharmaceuticals, Inc.
| 9.71 | 9.58 to 9.89 |
|
F5 Networks, Inc.
| 307.43 | 301.52 to 309.77 |
|
Fifth Third Bancorp
| 40.91 | 40.22 to 41.22 |
|
First Community Corporation
| 24.52 | 24.12 to 24.75 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 28.42 | 28.29 to 29.01 |
|
First Trust NASDAQ Global Auto Index Fund
| 62.41 | 61.51 to 62.79 |
|
First Trust RBA American Industrial Renaissance ETF
| 85.19 | 83.33 to 85.83 |
|
FirstService Corporation
| 195.80 | 194.01 to 197.43 |
|
Foresight Autonomous Holdings Ltd.
| 0.37 | 0.36 to 0.38 |
|
Genprex, Inc.
| 0.23 | 0.22 to 0.24 |
|
Global X Autonomous & Electric Vehicles ETF
| 23.67 | 23.41 to 23.80 |
|
Global X DAX Germany ETF
| 43.16 | 42.91 to 43.41 |
|
Golar LNG Limited
| 40.48 | 39.90 to 41.02 |
|
Gossamer Bio, Inc.
| 2.00 | 1.91 to 2.04 |
|
Hasbro, Inc.
| 74.63 | 74.05 to 75.43 |
|
Himax Technologies, Inc.
| 8.65 | 8.52 to 8.79 |
|
ICU Medical, Inc.
| 127.40 | 124.00 to 128.22 |
|
INmune Bio Inc.
| 2.56 | 2.45 to 2.64 |
|
Innospec Inc.
| 78.55 | 77.58 to 79.55 |
|
InterDigital, Inc.
| 252.80 | 247.66 to 258.82 |
|
Invesco DWA SmallCap Momentum ETF
| 82.81 | 81.43 to 83.40 |
|
Invesco KBW Property & Casualty Insurance ETF
| 116.50 | 115.82 to 117.31 |
|
Investar Holding Corporation
| 21.27 | 20.99 to 21.42 |
|
Investors Title Company
| 210.28 | 207.73 to 211.46 |
|
Ironwood Pharmaceuticals, Inc.
| 0.77 | 0.76 to 0.82 |
|
iShares S&P Global Clean Energy Index Fund
| 13.53 | 13.47 to 13.65 |
|
John B. Sanfilippo & Son, Inc.
| 63.42 | 62.10 to 63.71 |
|
Kandi Technologies Group, Inc.
| 1.12 | 1.10 to 1.14 |
|
Kulicke and Soffa Industries, Inc.
| 32.31 | 31.58 to 32.61 |
|
LeMaitre Vascular, Inc.
| 81.04 | 79.01 to 81.60 |
|
Lexicon Pharmaceuticals, Inc.
| 1.07 | 1.04 to 1.10 |
|
Limoneira Co
| 14.77 | 14.40 to 14.90 |
|
Live Oak Bancshares, Inc.
| 31.01 | 30.56 to 31.40 |
|
Live Ventures Incorporated
| 15.57 | 14.91 to 16.99 |
|
Marathon Patent Group, Inc.
| 15.50 | 15.01 to 15.94 |
|
Marine Petroleum Trust
| 4.48 | 4.23 to 4.73 |
|
Masimo Corporation
| 153.95 | 150.42 to 157.16 |
|
MercadoLibre, Inc.
| 2375.92 | 2360.00 to 2401.53 |
|
Millicom International Cellular S.A.
| 40.35 | 39.69 to 40.62 |
|
MIND C.T.I. Ltd.
| 1.41 | 1.38 to 1.43 |
|
MMTec, Inc.
| 0.89 | 0.88 to 0.91 |
|
Moderna, Inc.
| 27.60 | 26.56 to 27.88 |
|
Monarch Casino & Resort, Inc.
| 101.50 | 100.13 to 102.37 |
|
Natural Health Trends Corp.
| 4.65 | 4.61 to 4.72 |
|
News Corporation
| 33.25 | 32.39 to 33.53 |
|
Newtek Business Services Corp.
| 11.20 | 11.07 to 11.28 |
|
NextDecade Corporation
| 11.10 | 10.67 to 11.35 |
|
NVIDIA Corporation
| 173.72 | 170.89 to 176.54 |
|
Omega Flex, Inc.
| 31.19 | 30.54 to 32.36 |
|
O'Reilly Automotive, Inc.
| 99.12 | 97.88 to 99.79 |
|
Phibro Animal Health Corporation
| 26.11 | 25.58 to 26.37 |
|
Pinnacle Financial Partners, Inc.
| 86.13 | 83.69 to 87.45 |
|
Popular, Inc.
| 113.19 | 110.54 to 113.91 |
|
Power Integrations, Inc.
| 47.63 | 47.38 to 48.40 |
|
Primoris Services Corporation
| 91.14 | 87.23 to 92.03 |
|
ProShares UltraPro Short NASDAQ Biotechnology
| 15.41 | 15.02 to 15.98 |
|
Prothena Corporation plc
| 6.81 | 6.61 to 6.87 |
|
Provident Bancorp, Inc.
| 12.14 | 12.00 to 12.21 |
|
PTC Inc.
| 212.11 | 207.30 to 213.88 |
|
Pulse Biosciences, Inc
| 14.75 | 14.17 to 14.92 |
|
RBB Bancorp
| 17.94 | 17.67 to 18.05 |
|
RCI Hospitality Holdings, Inc.
| 35.29 | 34.71 to 35.80 |
|
Rush Enterprises, Inc.
| 53.55 | 52.37 to 55.00 |
|
Security National Financial Corporation
| 8.41 | 8.31 to 8.45 |
|
Seres Therapeutics, Inc.
| 13.99 | 13.38 to 14.10 |
|
Skyworks Solutions, Inc.
| 67.69 | 66.13 to 68.19 |
|
SLM Corporation
| 31.23 | 30.54 to 31.73 |
|
Socket Mobile, Inc.
| 1.11 | 1.05 to 1.15 |
|
SolarEdge Technologies, Inc.
| 25.55 | 24.40 to 26.36 |
|
STAAR Surgical Company
| 17.76 | 17.20 to 17.88 |
|
StealthGas, Inc.
| 6.59 | 6.52 to 6.64 |
|
Steven Madden, Ltd.
| 23.52 | 23.15 to 24.18 |
|
SunOpta, Inc.
| 5.70 | 5.52 to 5.73 |
|
Superior Group of Companies, Inc.
| 9.55 | 9.29 to 9.66 |
|
Synopsys, Inc.
| 618.65 | 608.10 to 625.31 |
|
Teradyne, Inc.
| 104.16 | 102.42 to 105.80 |
|
The ONE Group Hospitality, Inc.
| 2.96 | 2.91 to 3.03 |
|
The9 Limited
| 8.60 | 8.40 to 8.89 |
|
Titan Machinery Inc.
| 18.86 | 18.31 to 19.04 |
|
UMB Financial Corporation
| 108.39 | 105.51 to 109.65 |
|
Universal Forest Products, Inc.
| 97.73 | 95.93 to 98.12 |
|
Upwork Inc.
| 11.75 | 11.46 to 11.85 |
|
Valley National Bancorp
| 9.18 | 8.95 to 9.24 |
|
Vanguard Russell 2000 Growth ETF
| 208.02 | 205.16 to 209.26 |
|
Weibo Corporation
| 9.50 | 9.38 to 9.58 |
|
XBiotech Inc.
| 2.85 | 2.82 to 2.90 |
|
3D Systems Corporation
| 1.60 | 1.57 to 1.63 |
|
Acuity Brands, Inc.
| 304.83 | 299.00 to 307.76 |
|
Adtalem Global Education Inc.
| 114.77 | 113.07 to 116.09 |
|
AECOM
| 111.08 | 108.79 to 111.70 |
|
Agilent Technologies, Inc.
| 113.50 | 111.19 to 114.08 |
|
Air Lease Corporation
| 54.35 | 53.49 to 54.72 |
|
Algonquin Power & Utilities Corp.
| 5.90 | 5.82 to 5.95 |
|
AllianceBernstein Holding L.P.
| 40.62 | 40.25 to 41.00 |
|
Ares Commercial Real Estate Corporation
| 4.44 | 4.34 to 4.49 |
|
Arista Networks, Inc.
| 117.57 | 115.41 to 118.78 |
|
ARMOUR Residential REIT, Inc.
| 16.38 | 16.27 to 16.50 |
|
ASE Technology Holding Co., Ltd.
| 10.01 | 9.88 to 10.10 |
|
Assurant, Inc.
| 186.48 | 185.04 to 187.53 |
|
Assured Guaranty Ltd.
| 83.84 | 83.07 to 84.30 |
|
AutoNation, Inc.
| 190.58 | 188.32 to 192.76 |
|
AXA Equitable Holdings, Inc.
| 50.09 | 49.01 to 50.73 |
|
Barclays PLC
| 19.10 | 18.79 to 19.24 |
|
Berkshire Hathaway Inc.
| 472.84 | 470.62 to 475.96 |
|
BHP Group Limited
| 50.73 | 50.41 to 51.04 |
|
Blackrock Global
| 12.69 | 12.61 to 12.75 |
|
Blackstone GSO Long Short Credit Income Fund
| 12.53 | 12.42 to 12.59 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.42 | 8.35 to 8.59 |
|
CACI International, Inc.
| 460.93 | 451.97 to 465.66 |
|
California Water Service Group Holding
| 46.50 | 45.76 to 46.96 |
|
Calix, Inc
| 56.06 | 54.38 to 56.50 |
|
Cameco Corporation
| 72.93 | 70.82 to 73.63 |
|
Century Communities, Inc.
| 57.71 | 56.93 to 58.52 |
|
Charles River Laboratories International, Inc.
| 166.91 | 161.82 to 167.80 |
|
Chegg, Inc.
| 1.26 | 1.24 to 1.30 |
|
Clean Harbors, Inc.
| 234.17 | 231.43 to 235.53 |
|
CNFinance Holdings Limited
| 0.70 | 0.68 to 0.71 |
|
Coca Cola Femsa S.A.B. de C.V.
| 83.43 | 83.04 to 84.30 |
|
Commercial Metals Company
| 50.28 | 49.66 to 50.84 |
|
Consolidated Edison Inc
| 104.44 | 103.56 to 105.10 |
|
CoreSite Realty Corporation
| 288.35 | 285.02 to 290.08 |
|
Corning Incorporated
| 62.05 | 61.44 to 62.43 |
|
CrossAmerica Partners LP
| 21.55 | 21.13 to 21.67 |
|
Crown Castle International Corporation
| 106.88 | 106.10 to 112.75 |
|
CTS Corporation
| 38.44 | 37.96 to 39.06 |
|
Culp, Inc.
| 4.26 | 4.18 to 4.38 |
|
Dana Incorporated
| 15.64 | 15.36 to 15.77 |
|
Dycom Industries, Inc.
| 263.29 | 252.03 to 265.15 |
|
Embotelladora Andina S.A.
| 23.20 | 22.76 to 23.44 |
|
EPR Properties
| 55.01 | 54.51 to 55.31 |
|
Equifax, Inc.
| 239.99 | 237.13 to 241.51 |
|
Evercore Inc.
| 294.01 | 283.88 to 296.47 |
|
First Commonwealth Financial Corporation
| 16.33 | 16.11 to 16.48 |
|
Five Point Holdings, LLC
| 5.31 | 5.22 to 5.41 |
|
Fortis Inc.
| 49.89 | 49.45 to 50.56 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.17 | 4.15 to 4.26 |
|
Geopark Ltd
| 6.39 | 6.21 to 6.45 |
|
Goldman Sachs Group, Inc. (The)
| 709.57 | 694.05 to 714.52 |
|
Gray Television, Inc.
| 4.46 | 4.31 to 4.55 |
|
Group 1 Automotive, Inc.
| 410.20 | 403.98 to 412.21 |
|
Guidewire Software, Inc.
| 222.88 | 218.27 to 224.40 |
|
Hawaiian Electric Industries, Inc.
| 10.73 | 10.64 to 10.81 |
|
International Seaways, Inc.
| 40.19 | 39.06 to 40.49 |
|
INVESCO MORTGAGE CAPITAL INC
| 7.58 | 7.50 to 7.63 |
|
Invesco Plc
| 20.61 | 20.08 to 20.81 |
|
Jabil Inc.
| 218.56 | 214.00 to 221.82 |
|
Jefferies Financial Group Inc.
| 55.91 | 54.47 to 56.68 |
|
K12 Inc
| 129.26 | 128.34 to 131.18 |
|
KAR Auction Services, Inc
| 24.33 | 24.10 to 24.75 |
|
KBR, Inc.
| 46.49 | 45.48 to 46.88 |
|
Ladder Capital Corp
| 10.87 | 10.81 to 10.98 |
|
Lazard Ltd.
| 50.19 | 49.20 to 50.79 |
|
Leidos Holdings, Inc.
| 159.20 | 156.31 to 160.20 |
|
Linde plc
| 459.41 | 449.32 to 462.51 |
|
Live Nation Entertainment, Inc.
| 146.14 | 143.25 to 147.86 |
|
Lockheed Martin Corporation
| 421.01 | 417.00 to 423.96 |
|
M/I Homes, Inc.
| 122.64 | 121.18 to 125.48 |
|
MEDIFAST INC
| 13.75 | 13.39 to 13.88 |
|
Mesabi Trust
| 29.29 | 28.58 to 29.81 |
|
Miller Industries, Inc.
| 40.19 | 39.45 to 40.56 |
|
Mistras Group Inc
| 7.83 | 7.74 to 7.90 |
|
MSA Safety Incorporporated
| 175.23 | 173.30 to 177.41 |
|
National Storage Affiliates Trust
| 29.60 | 29.02 to 30.11 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 38.27 | 37.65 to 38.90 |
|
Nomura Holdings Inc ADR
| 6.68 | 6.59 to 6.74 |
|
Norfolk Souther Corporation
| 274.85 | 273.10 to 276.41 |
|
Novo Nordisk A/S
| 48.19 | 47.55 to 49.03 |
|
OneMain Holdings, Inc.
| 56.49 | 55.26 to 57.07 |
|
OUTFRONT Media Inc.
| 17.22 | 17.01 to 17.55 |
|
Palo Alto Networks, Inc.
| 172.88 | 168.36 to 176.03 |
|
Pentair plc.
| 100.62 | 99.68 to 101.57 |
|
Permianville Royalty Trust
| 1.80 | 1.78 to 1.81 |
|
Perrigo Company
| 26.64 | 26.17 to 26.79 |
|
Pimco New York Municipal Income Fund II
| 6.52 | 6.47 to 6.56 |
|
Prosperity Bancshares, Inc.
| 65.92 | 64.54 to 66.38 |
|
Qudian Inc.
| 3.95 | 3.92 to 4.10 |
|
Ready Capital Corporation
| 4.16 | 4.10 to 4.23 |
|
Realty Income Corporation
| 56.57 | 55.92 to 57.00 |
|
Regional Management Corp.
| 32.81 | 31.29 to 33.07 |
|
REV Group, Inc.
| 48.37 | 47.55 to 48.91 |
|
RPT Realty
| 2.60 | 2.58 to 2.64 |
|
S&P Global Inc.
| 545.66 | 540.32 to 549.53 |
|
Safehold Inc.
| 14.09 | 13.87 to 14.52 |
|
Scotts Miracle-Gro Company (The)
| 61.87 | 59.91 to 62.19 |
|
Sensient Technologies Corporation
| 111.71 | 110.62 to 112.80 |
|
Shutterstock, Inc.
| 18.66 | 18.37 to 19.19 |
|
Snap-On Incorporated
| 317.79 | 312.78 to 319.89 |
|
Spirit Aerosystems Holdings, Inc.
| 39.11 | 38.39 to 39.44 |
|
Stantec Inc
| 108.66 | 106.98 to 109.22 |
|
Suburban Propane Partners, L.P.
| 18.86 | 18.57 to 19.09 |
|
Sunstone Hotel Investors, Inc.
| 8.64 | 8.52 to 8.71 |
|
Synchrony Financial
| 67.53 | 66.28 to 67.90 |
|
Taiwan Fund, Inc. (The)
| 46.12 | 45.90 to 46.88 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 235.21 | 231.84 to 237.19 |
|
Tejon Ranch Co
| 17.88 | 17.72 to 18.07 |
|
Tekla Life Sciences Investors
| 13.12 | 13.01 to 13.18 |
|
Telecom Argentina Stet - France Telecom S.A.
| 9.09 | 8.95 to 9.17 |
|
Teledyne Technologies Incorporated
| 544.69 | 535.51 to 550.94 |
|
Thor Industries, Inc.
| 91.31 | 89.30 to 92.40 |
|
TPG RE Finance Trust, Inc.
| 8.67 | 8.61 to 8.73 |
|
Trex Company, Inc.
| 63.42 | 62.22 to 64.04 |
|
Tyler Technologies, Inc.
| 581.65 | 577.13 to 589.24 |
|
Under Armour, Inc.
| 6.19 | 6.08 to 6.23 |
|
Vishay Intertechnology, Inc.
| 15.98 | 15.65 to 16.16 |
|
Walker & Dunlop, Inc.
| 74.46 | 73.00 to 74.90 |
|
West Pharmaceutical Services, Inc.
| 239.26 | 234.93 to 241.02 |
|
Western Asset Investment Grade Income Fund Inc.
| 12.96 | 12.86 to 13.09 |
|
Worthington Industries, Inc.
| 61.51 | 60.15 to 61.78 |
|
YETI Holdings, Inc.
| 35.93 | 35.09 to 36.25 |
