| Company | Close | Range |
|
21Vianet Group, Inc.
| 9.63 | 9.37 to 10.02 |
|
Advanced Micro Devices, Inc.
| 157.39 | 155.90 to 159.84 |
|
AdvisorShares Vice ETF
| 38.44 | 38.23 to 38.75 |
|
Alta Mesa Resources, Inc.
| 166.10 | 164.90 to 169.50 |
|
Arsanis, Inc.
| 0.42 | 0.40 to 0.44 |
|
Audentes Therapeutics, Inc.
| 1.14 | 1.13 to 1.17 |
|
Avadel Pharmaceuticals plc
| 16.20 | 15.84 to 16.30 |
|
Bilibili Inc.
| 27.15 | 26.97 to 27.41 |
|
Bridgeline Digital, Inc.
| 1.33 | 1.25 to 1.38 |
|
Calumet Specialty Products Partners, L.P.
| 18.51 | 18.18 to 18.82 |
|
Cemtrex Inc.
| 0.66 | 0.64 to 0.70 |
|
Charter Communications, Inc.
| 262.55 | 260.00 to 264.50 |
|
CME Group Inc.
| 261.53 | 259.36 to 263.33 |
|
Comcast Corporation
| 31.59 | 31.40 to 31.88 |
|
Commvault Systems, Inc.
| 194.61 | 190.91 to 196.00 |
|
Credit Acceptance Corporation
| 507.29 | 503.64 to 511.01 |
|
EchoStar Corporation
| 72.47 | 71.16 to 73.17 |
|
Electronic Arts Inc.
| 173.09 | 171.19 to 174.69 |
|
Enphase Energy, Inc.
| 38.42 | 37.51 to 39.01 |
|
Equinix, Inc.
| 791.25 | 782.19 to 796.00 |
|
Euro Tech Holdings Company Limited
| 1.33 | 1.31 to 1.40 |
|
Euronet Worldwide, Inc.
| 89.21 | 88.23 to 90.01 |
|
FARMMI, INC.
| 1.88 | 1.87 to 1.99 |
|
FAT Brands Inc.
| 1.91 | 1.90 to 1.96 |
|
Funko, Inc.
| 3.46 | 3.40 to 3.54 |
|
Geron Corporation
| 1.32 | 1.29 to 1.33 |
|
Gilead Sciences, Inc.
| 114.09 | 113.09 to 115.07 |
|
Greenlight Reinsurance, Ltd.
| 12.86 | 12.70 to 12.92 |
|
Groupon, Inc.
| 22.52 | 22.19 to 23.16 |
|
Guardant Health, Inc.
| 59.15 | 58.63 to 59.72 |
|
Gulf Resources, Inc.
| 0.69 | 0.68 to 0.70 |
|
Harvard Bioscience, Inc.
| 0.47 | 0.46 to 0.48 |
|
Hooker Furniture Corporation
| 10.65 | 10.29 to 10.84 |
|
Hudson Global, Inc.
| 9.88 | 9.62 to 10.00 |
|
Illumina, Inc.
| 102.75 | 101.69 to 103.94 |
|
Kezar Life Sciences, Inc.
| 3.76 | 3.74 to 3.84 |
|
Lantronix, Inc.
| 4.77 | 4.65 to 4.84 |
|
Lattice Semiconductor Corporation
| 72.14 | 69.92 to 72.75 |
|
Liberty Broadband Corporation
| 60.41 | 60.04 to 60.90 |
|
lululemon athletica inc.
| 169.62 | 167.53 to 170.90 |
|
Match Group, Inc.
| 38.51 | 38.09 to 38.82 |
|
Micron Technology, Inc.
| 162.73 | 159.38 to 163.70 |
|
Monarch Casino & Resort, Inc.
| 102.23 | 100.92 to 103.10 |
|
Mondelez International, Inc.
| 63.71 | 62.98 to 64.03 |
|
New York Mortgage Trust, Inc.
| 7.11 | 6.99 to 7.17 |
|
NMI Holdings Inc
| 39.46 | 39.14 to 40.06 |
|
Optical Cable Corporation
| 9.00 | 8.81 to 9.15 |
|
Otter Tail Corporation
| 84.16 | 83.41 to 84.72 |
|
Pacific Biosciences of California, Inc.
| 1.27 | 1.26 to 1.34 |
|
Pegasystems Inc.
| 59.68 | 58.99 to 60.20 |
|
PennantPark Floating Rate Capital Ltd.
| 9.78 | 9.69 to 9.84 |
|
Protagonist Therapeutics, Inc.
| 62.20 | 61.63 to 63.30 |
|
Recon Technology, Ltd.
| 2.01 | 1.93 to 2.08 |
|
RGC Resources Inc.
| 22.70 | 22.40 to 22.84 |
|
Riot Blockchain, Inc
| 17.46 | 17.35 to 18.24 |
|
SCYNEXIS, Inc.
| 1.12 | 1.08 to 1.15 |
|
SLM Corporation
| 28.43 | 28.03 to 28.64 |
|
The York Water Company
| 30.68 | 30.47 to 30.83 |
|
Tiptree Inc.
| 23.59 | 23.14 to 23.92 |
|
Urban Outfitters, Inc.
| 71.41 | 70.14 to 72.04 |
|
Zai Lab Limited
| 32.65 | 32.12 to 32.85 |
|
Accenture plc
| 239.70 | 234.18 to 240.97 |
|
Aerohive Networks, Inc.
| 3.79 | 3.73 to 3.91 |
|
Ameren Corporation
| 99.13 | 98.13 to 99.56 |
|
American Tower Corporation (REIT)
| 193.31 | 192.09 to 194.64 |
|
Antero Midstream Partners LP
| 18.56 | 18.43 to 18.67 |
|
Aptiv PLC
| 85.28 | 84.07 to 86.43 |
|
Atmos Energy Corporation
| 162.93 | 161.45 to 163.94 |
|
B&G Foods, Inc.
| 4.64 | 4.58 to 4.70 |
|
BalckRock Taxable Municipal Bond Trust
| 16.41 | 16.32 to 16.49 |
|
Banco De Chile
| 29.34 | 29.11 to 29.68 |
|
Bank of America Corporation
| 52.25 | 51.76 to 52.66 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 11.40 | 11.28 to 11.48 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 25.75 | 25.62 to 26.09 |
|
BWX Technologies, Inc.
| 174.50 | 172.07 to 176.06 |
|
Cable One, Inc.
| 169.19 | 167.19 to 172.34 |
|
CACI International, Inc.
| 498.81 | 495.34 to 502.60 |
|
Canadian National Railway Company
| 93.32 | 92.93 to 94.02 |
|
Citigroup Inc.
| 102.68 | 101.87 to 103.13 |
|
CNFinance Holdings Limited
| 2.94 | 2.88 to 3.00 |
|
Comfort Systems USA, Inc.
| 797.71 | 782.86 to 802.63 |
|
Companhia Paranaense de Energia (COPEL)
| 9.73 | 9.64 to 9.84 |
|
Curtiss-Wright Corporation
| 514.72 | 507.55 to 518.10 |
|
Eaton Vance Municipal Income 2028 Term Trust
| 19.46 | 19.35 to 19.60 |
|
Entergy Corporation
| 88.67 | 87.69 to 89.28 |
|
EPAM Systems, Inc.
| 156.20 | 153.63 to 158.00 |
|
EQT Corporation
| 49.19 | 48.51 to 49.52 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 4.09 | 4.05 to 4.14 |
|
General Mills, Inc.
| 50.35 | 49.88 to 50.77 |
|
Gerdau S.A.
| 3.11 | 3.09 to 3.13 |
|
Goldman Sachs Group, Inc. (The)
| 805.00 | 797.37 to 809.66 |
|
Gray Television, Inc.
| 5.52 | 5.42 to 5.60 |
|
Healthcare Realty Trust Incorporated
| 18.09 | 17.95 to 18.24 |
|
Hyatt Hotels Corporation
| 143.04 | 141.73 to 144.12 |
|
Ingersoll-Rand plc (Ireland)
| 81.61 | 80.37 to 82.23 |
|
International Business Machines Corporation
| 266.40 | 263.64 to 267.87 |
|
James Hardie Industries plc.
| 19.27 | 18.96 to 19.45 |
|
John Hancock Preferred Income Fund III
| 15.37 | 15.27 to 15.56 |
|
K12 Inc
| 141.71 | 140.21 to 142.72 |
|
Keysight Technologies Inc.
| 178.15 | 175.44 to 179.49 |
|
Leidos Holdings, Inc.
| 187.45 | 186.51 to 188.90 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.21 | 7.06 to 7.28 |
|
Macy's Inc
| 17.55 | 17.33 to 17.90 |
|
Manulife Financial Corp
| 31.58 | 31.17 to 31.91 |
|
Meritage Corporation
| 75.44 | 74.67 to 76.50 |
|
MFS Charter Income Trust
| 6.46 | 6.40 to 6.51 |
|
Morgan Stanley
| 159.91 | 158.12 to 161.09 |
|
National Steel Company
| 1.50 | 1.47 to 1.52 |
|
NextEra Energy, Inc.
| 71.08 | 70.37 to 71.40 |
|
Nine Energy Service, Inc.
| 0.65 | 0.64 to 0.66 |
|
Northrop Grumman Corporation
| 573.03 | 565.50 to 576.15 |
|
Nuveen Core Equity Alpha Fund
| 15.67 | 15.50 to 15.75 |
|
Omega Healthcare Investors, Inc.
| 41.53 | 41.33 to 41.81 |
|
QVC, Inc.
| 10.87 | 10.77 to 10.94 |
|
Raymond James Financial, Inc.
| 174.06 | 171.95 to 175.27 |
|
Ready Capital Corporation
| 4.34 | 4.26 to 4.41 |
|
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.58 | 8.53 to 8.64 |
|
Sasol Ltd.
| 6.64 | 6.54 to 6.72 |
|
Sequans Communications S.A.
| 9.84 | 9.71 to 10.12 |
|
Southwest Airlines Company
| 32.52 | 31.98 to 32.75 |
|
Stifel Financial Corporation
| 21.78 | 21.63 to 21.95 |
|
Sun Communities, Inc.
| 128.11 | 127.35 to 129.34 |
|
Synchrony Financial
| 76.59 | 76.21 to 77.19 |
|
Team, Inc.
| 17.50 | 17.25 to 18.44 |
|
Tekla World Healthcare Fund
| 11.96 | 11.90 to 12.03 |
|
Tencent Music Entertainment Group
| 25.11 | 24.86 to 25.25 |
|
Tenet Healthcare Corporation
| 190.14 | 188.25 to 191.14 |
|
Turning Point Brands, Inc.
| 102.20 | 101.10 to 103.15 |
|
UnitedHealth Group Incorporated
| 336.69 | 333.84 to 340.96 |
|
US Foods Holding Corp.
| 78.33 | 77.80 to 78.90 |
|
Vistra Energy Corp.
| 211.28 | 205.18 to 213.84 |
|
West Pharmaceutical Services, Inc.
| 254.85 | 251.67 to 256.22 |
|
Workiva Inc.
| 79.66 | 78.97 to 80.41 |
|
Xylem Inc.
| 142.88 | 141.61 to 143.81 |
|
Yirendai Ltd.
| 6.03 | 5.95 to 6.07 |
