Company | Close | Range |
180 Degree Capital Corp.
| 4.14 | 4.10 to 4.16 |
Abeona Therapeutics Inc.
| 5.74 | 5.66 to 5.82 |
Aethlon Medical, Inc.
| 1.18 | 1.15 to 1.22 |
Align Technology, Inc.
| 202.28 | 200.76 to 203.85 |
Alliant Energy Corporation
| 62.08 | 61.79 to 62.50 |
argenx SE
| 560.24 | 553.54 to 564.03 |
Arvinas, Inc.
| 7.79 | 7.70 to 7.95 |
Banner Corporation
| 68.68 | 67.74 to 69.03 |
BioMarin Pharmaceutical Inc.
| 58.10 | 57.64 to 58.50 |
Bionano Genomics, Inc.
| 3.40 | 3.36 to 3.42 |
Bridgeline Digital, Inc.
| 1.44 | 1.43 to 1.45 |
Broadcom Inc.
| 274.38 | 271.89 to 276.47 |
Builders FirstSource, Inc.
| 133.28 | 131.82 to 134.00 |
C&F Financial Corporation
| 64.95 | 64.63 to 65.77 |
Calamos Global Total Return Fund
| 11.67 | 11.59 to 11.72 |
Career Education Corporation
| 30.66 | 30.32 to 30.91 |
CareTrust REIT, Inc.
| 30.73 | 30.48 to 30.96 |
Catalyst Pharmaceuticals, Inc.
| 21.81 | 21.48 to 22.06 |
Cathay General Bancorp
| 48.10 | 47.60 to 48.33 |
Century Casinos, Inc.
| 2.38 | 2.35 to 2.48 |
CEVA, Inc.
| 22.89 | 22.77 to 23.21 |
Chemung Financial Corp
| 52.38 | 51.52 to 52.69 |
CIM Commercial Trust Corporation
| 8.06 | 7.80 to 8.38 |
Cincinnati Financial Corporation
| 147.41 | 146.20 to 148.25 |
Clean Energy Fuels Corp.
| 2.19 | 2.17 to 2.24 |
Clearside Biomedical, Inc.
| 0.88 | 0.85 to 0.89 |
ClearSign Combustion Corporation
| 0.54 | 0.53 to 0.56 |
Co-Diagnostics, Inc.
| 0.25 | 0.24 to 0.26 |
Cognex Corporation
| 34.34 | 33.75 to 34.74 |
Concrete Pumping Holdings, Inc.
| 6.88 | 6.84 to 7.01 |
CoStar Group, Inc.
| 85.43 | 84.76 to 85.81 |
Creative Realities, Inc.
| 3.33 | 3.21 to 3.37 |
Dave & Buster's Entertainment, Inc.
| 32.28 | 31.80 to 32.67 |
Denny's Corporation
| 4.16 | 4.07 to 4.26 |
Dolphin Entertainment, Inc.
| 1.22 | 1.21 to 1.25 |
Etsy, Inc.
| 57.87 | 57.11 to 58.29 |
Euro Tech Holdings Company Limited
| 1.14 | 1.12 to 1.16 |
Evoke Pharma, Inc.
| 6.01 | 5.80 to 6.43 |
Fifth Third Bancorp
| 43.76 | 43.44 to 44.08 |
First Bancorp
| 46.80 | 46.22 to 47.03 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.99 | 40.57 to 41.24 |
First Trust Japan AlphaDEX Fund
| 58.28 | 57.92 to 58.59 |
Foresight Autonomous Holdings Ltd.
| 0.49 | 0.48 to 0.50 |
Gladstone Commercial Corporation
| 14.00 | 13.93 to 14.09 |
Hamilton Lane Incorporated
| 151.38 | 150.59 to 153.21 |
Hawkins, Inc.
| 155.30 | 153.57 to 156.22 |
Huntington Bancshares Incorporated
| 17.39 | 17.26 to 17.51 |
Ichor Holdings
| 23.75 | 23.50 to 23.97 |
Innospec Inc.
| 88.26 | 87.44 to 89.02 |
Innovative Solutions and Support, Inc.
| 13.52 | 12.74 to 14.20 |
IPG Photonics Corporation
| 74.15 | 73.46 to 74.65 |
Itron, Inc.
| 134.54 | 133.75 to 135.68 |
IZEA Worldwide, Inc.
| 2.98 | 2.89 to 3.00 |
J & J Snack Foods Corp.
| 116.61 | 115.34 to 117.57 |
J.B. Hunt Transport Services, Inc.
| 153.57 | 152.01 to 154.54 |
Kaiser Aluminum Corporation
| 88.48 | 87.69 to 89.65 |
Kandi Technologies Group, Inc.
| 1.20 | 1.18 to 1.23 |
Kura Oncology, Inc.
| 6.28 | 6.15 to 6.51 |
Lantronix, Inc.
| 3.02 | 2.92 to 3.07 |
Legacy Housing Corporation
| 23.44 | 23.30 to 23.80 |
Liberty Latin America Ltd.
| 6.34 | 6.07 to 6.37 |
Lifeway Foods, Inc.
| 25.07 | 24.89 to 25.33 |
Limbach Holdings, Inc.
| 149.42 | 147.04 to 151.51 |
Lincoln Educational Services Corporation
| 22.65 | 22.02 to 22.77 |
lululemon athletica inc.
| 236.51 | 235.53 to 238.45 |
MACOM Technology Solutions Holdings, Inc.
| 136.20 | 135.39 to 137.52 |
Malibu Boats, Inc.
| 35.17 | 34.79 to 35.73 |
Manhattan Bridge Capital, Inc
| 5.38 | 5.27 to 5.43 |
Marchex, Inc.
| 2.02 | 2.00 to 2.05 |
Marvell Technology Group Ltd.
| 72.71 | 72.12 to 73.18 |
Melco Resorts & Entertainment Limited
| 8.70 | 8.51 to 8.76 |
Mercantil Bank Holding Corporation
| 19.73 | 19.60 to 19.86 |
Mercury Systems Inc
| 50.96 | 50.60 to 52.05 |
Methanex Corporation
| 33.58 | 33.11 to 33.79 |
Microvision, Inc.
| 1.16 | 1.14 to 1.18 |
Mr. Cooper Group Inc.
| 147.00 | 144.42 to 147.79 |
MVB Financial Corp.
| 23.18 | 23.01 to 23.40 |
NBT Bancorp Inc.
| 43.74 | 43.45 to 44.00 |
NetApp, Inc.
| 105.27 | 104.57 to 105.97 |
New York Mortgage Trust, Inc.
| 6.65 | 6.61 to 6.69 |
Newell Brands Inc.
| 5.81 | 5.77 to 5.86 |
NN, Inc.
| 2.11 | 2.08 to 2.13 |
Noodles & Company
| 0.90 | 0.87 to 0.92 |
NV5 Global, Inc.
| 23.18 | 23.01 to 23.33 |
Office Depot, Inc.
| 18.16 | 17.86 to 18.29 |
Office Properties Income Trust
| 0.28 | 0.26 to 0.29 |
Old Point Financial Corporation
| 40.54 | 40.27 to 40.91 |
Opko Health, Inc.
| 1.35 | 1.34 to 1.38 |
Pacific Biosciences of California, Inc.
| 1.47 | 1.45 to 1.51 |
Parke Bancorp, Inc.
| 21.01 | 20.85 to 21.18 |
Patrick Industries, Inc.
| 99.58 | 98.07 to 100.86 |
Patterson-UTI Energy, Inc.
| 6.55 | 6.46 to 6.63 |
PennantPark Floating Rate Capital Ltd.
| 10.74 | 10.68 to 10.80 |
Phibro Animal Health Corporation
| 30.80 | 30.15 to 30.98 |
Pioneer Power Solutions, Inc.
| 2.75 | 2.72 to 2.82 |
Potbelly Corporation
| 12.64 | 12.55 to 12.73 |
Preformed Line Products Company
| 167.32 | 164.21 to 169.09 |
Provident Bancorp, Inc.
| 12.83 | 12.74 to 12.93 |
Ramaco Resources, Inc.
| 16.62 | 15.51 to 16.90 |
Rambus, Inc.
| 64.06 | 63.56 to 64.57 |
Red Robin Gourmet Burgers, Inc.
| 5.96 | 5.92 to 6.12 |
Rocky Brands, Inc.
| 24.09 | 23.52 to 24.32 |
SCYNEXIS, Inc.
| 0.70 | 0.69 to 0.71 |
SemiLEDS Corporation
| 2.76 | 2.72 to 2.88 |
SG Blocks, Inc.
| 0.64 | 0.62 to 0.66 |
Shenandoah Telecommunications Co
| 14.78 | 14.56 to 14.88 |
SIGA Technologies Inc.
| 6.77 | 6.70 to 6.88 |
Silicom Ltd
| 15.45 | 15.18 to 15.65 |
Sirius XM Holdings Inc.
| 24.21 | 23.95 to 24.43 |
Soligenix, Inc.
| 1.27 | 1.24 to 1.30 |
South State Corporation
| 97.14 | 96.29 to 97.68 |
SPAR Group, Inc.
| 0.94 | 0.92 to 0.95 |
Sphere 3D Corp.
| 0.70 | 0.66 to 0.82 |
Steven Madden, Ltd.
| 25.52 | 25.16 to 25.87 |
TD Ameritrade Holding Corporation
| 1.02 | 1.00 to 1.04 |
The Andersons, Inc.
| 38.38 | 37.93 to 38.80 |
Transcat, Inc.
| 86.59 | 85.51 to 87.24 |
TripAdvisor, Inc.
| 18.00 | 17.79 to 18.27 |
U.S. Energy Corp.
| 1.36 | 1.32 to 1.39 |
U.S. Global Investors, Inc.
| 2.45 | 2.38 to 2.48 |
Universal Forest Products, Inc.
| 106.90 | 105.48 to 108.38 |
Urban Outfitters, Inc.
| 72.28 | 70.96 to 73.10 |
Valley National Bancorp
| 9.51 | 9.45 to 9.60 |
Veru Inc.
| 0.60 | 0.58 to 0.61 |
Wingstop Inc.
| 328.21 | 325.40 to 336.33 |
ABM Industries Incorporated
| 48.72 | 48.41 to 49.16 |
Advanced Drainage Systems, Inc.
| 120.23 | 119.14 to 121.20 |
Alexander's, Inc.
| 234.31 | 231.99 to 235.73 |
AllianceBernstein Holding L.P.
| 41.38 | 41.12 to 41.57 |
American Axle & Manufacturing Holdings, Inc.
| 4.41 | 4.33 to 4.47 |
American Eagle Outfitters, Inc.
| 9.90 | 9.58 to 9.98 |
American Electric Power Company, Inc.
| 105.34 | 104.68 to 105.90 |
Amneal Pharmaceuticals, Inc.
| 8.33 | 8.23 to 8.38 |
Antero Resources Corporation
| 35.95 | 35.51 to 36.21 |
Ardmore Shipping Corporation
| 10.48 | 10.31 to 10.55 |
Arrow Electronics, Inc.
| 132.16 | 131.17 to 133.17 |
Aspen Aerogels, Inc.
| 6.83 | 6.66 to 6.90 |
AutoZone, Inc.
| 3705.64 | 3681.83 to 3731.65 |
Avista Corporation
| 38.01 | 37.84 to 38.37 |
Axalta Coating Systems Ltd.
| 30.52 | 30.35 to 30.70 |
AZZ Inc.
| 106.04 | 104.82 to 107.32 |
Banco Bradesco Sa
| 2.90 | 2.87 to 2.92 |
BankUnited, Inc.
| 37.27 | 36.93 to 37.48 |
Baytex Energy Corp
| 1.92 | 1.88 to 1.95 |
BJ's Wholesale Club Holdings, Inc.
| 106.51 | 105.98 to 107.33 |
Booz Allen Hamilton Holding Corporation
| 106.94 | 106.12 to 107.85 |
Boston Beer Company, Inc. (The)
| 194.98 | 193.93 to 196.42 |
BP Prudhoe Bay Royalty Trust
| 0.50 | 0.49 to 0.53 |
CAI International, Inc.
| 26.51 | 26.27 to 26.75 |
California Resources Corporation
| 47.85 | 47.28 to 48.15 |
Capri Holdings Limited
| 19.25 | 19.10 to 19.65 |
Carpenter Technology Corporation
| 277.98 | 275.37 to 281.22 |
Cars.com Inc.
| 12.58 | 12.37 to 12.64 |
Carter's, Inc.
| 32.84 | 32.13 to 33.11 |
Carvana Co.
| 343.67 | 341.60 to 351.94 |
CenterPoint Energy, Inc.
| 36.14 | 35.82 to 36.32 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.09 | 7.01 to 7.13 |
Chesapeake Utilities Corporation
| 123.22 | 122.49 to 124.09 |
Comerica Incorporated
| 63.42 | 62.85 to 63.88 |
Commercial Metals Company
| 52.11 | 51.38 to 52.47 |
Compass Minerals International, Inc.
| 22.44 | 22.00 to 22.69 |
Consolidated Edison Inc
| 100.59 | 99.83 to 101.31 |
Cooper-Standard Holdings Inc.
| 24.10 | 23.80 to 24.43 |
Crown Holdings, Inc.
| 107.18 | 106.47 to 107.94 |
Cummins Inc.
| 338.82 | 334.70 to 341.06 |
Curtiss-Wright Corporation
| 473.27 | 470.36 to 476.94 |
CVR Energy Inc.
| 32.23 | 31.87 to 32.49 |
Dominion Energy, Inc.
| 57.39 | 57.12 to 57.84 |
Eastman Chemical Company
| 80.26 | 79.63 to 80.68 |
Edison International
| 51.06 | 50.16 to 51.40 |
Elastic N.V.
| 84.27 | 83.00 to 85.28 |
Element Solutions Inc.
| 24.68 | 24.46 to 24.84 |
Energy Transfer L.P.
| 17.46 | 17.35 to 17.54 |
Estee Lauder Companies, Inc. (The)
| 91.08 | 90.36 to 91.90 |
First Horizon National Corporation
| 21.86 | 21.77 to 22.02 |
Flowserve Corporation
| 53.62 | 53.07 to 53.96 |
Fomento Economico Mexicano S.A.B. de C.V.
| 100.67 | 99.85 to 101.73 |
Global Net Lease, Inc.
| 7.39 | 7.27 to 7.43 |
Globus Medical, Inc.
| 57.12 | 56.64 to 57.79 |
GrafTech International Ltd.
| 1.01 | 0.98 to 1.02 |
Granite Construction Incorporated
| 93.74 | 93.15 to 94.54 |
Graphic Packaging Holding Company
| 22.41 | 22.10 to 22.55 |
Green Dot Corporation
| 10.69 | 10.62 to 10.86 |
Greif Bros. Corporation
| 70.87 | 70.16 to 71.54 |
Guggenheim Taxable Municipal Managed Duration Trst
| 15.25 | 15.14 to 15.40 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 27.41 | 27.05 to 27.61 |
Harte-Hanks, Inc.
| 3.86 | 3.77 to 4.03 |
Highland Global Allocation Fund
| 8.51 | 8.39 to 8.56 |
Horace Mann Educators Corporation
| 40.70 | 40.37 to 40.95 |
Hubbell Inc
| 419.24 | 417.19 to 421.67 |
HUYA Inc.
| 2.55 | 2.53 to 2.58 |
Ingevity Corporation
| 47.56 | 46.70 to 47.87 |
Iron Mountain Incorporated
| 97.99 | 97.46 to 98.72 |
Itau Unibanco Banco Holding SA
| 6.30 | 6.25 to 6.34 |
J. Jill, Inc.
| 15.53 | 15.39 to 15.72 |
JBG SMITH Properties
| 18.45 | 18.17 to 18.77 |
Johnson Controls International plc
| 105.85 | 105.17 to 106.63 |
KeyCorp
| 18.33 | 18.18 to 18.43 |
KKR & Co. Inc.
| 141.05 | 140.46 to 142.22 |
Koppers Holdings Inc.
| 34.03 | 33.76 to 34.76 |
Lithium Americas Corp.
| 2.85 | 2.81 to 2.91 |
Lloyds Banking Group Plc
| 4.10 | 4.08 to 4.13 |
Marcus Corporation (The)
| 17.24 | 17.03 to 17.38 |
MBIA, Inc.
| 4.43 | 4.40 to 4.57 |
McCormick & Company, Incorporated
| 71.95 | 71.53 to 72.58 |
MDU Resources Group, Inc.
| 16.56 | 16.42 to 16.64 |
Mercury General Corporation
| 66.04 | 65.26 to 66.55 |
Meritage Corporation
| 73.77 | 73.32 to 74.60 |
Mesa Royalty Trust
| 5.60 | 5.55 to 5.65 |
MetLife, Inc.
| 77.70 | 77.21 to 78.11 |
Mettler-Toledo International, Inc.
| 1223.93 | 1218.93 to 1232.98 |
Modine Manufacturing Company
| 91.91 | 89.65 to 93.01 |
Myers Industries, Inc.
| 15.42 | 15.23 to 15.54 |
Nabors Industries Ltd.
| 34.12 | 33.92 to 35.04 |
Natural Gas Services Group, Inc.
| 24.40 | 24.23 to 24.55 |
Natural Grocers by Vitamin Cottage, Inc.
| 39.08 | 38.83 to 40.22 |
New Oriental Education & Technology Group, Inc.
| 52.35 | 51.85 to 53.50 |
Nordic American Tankers Limited
| 2.74 | 2.72 to 2.76 |
Nucor Corporation
| 142.40 | 141.03 to 143.75 |
Nuveen AMT-Free Municipal Value Fund
| 8.68 | 8.62 to 8.80 |
Owens & Minor, Inc.
| 8.12 | 7.99 to 8.26 |
Owens Corning Inc
| 147.44 | 146.67 to 150.50 |
Pacific Gas & Electric Co.
| 13.42 | 13.34 to 13.60 |
Paramount Group, Inc.
| 6.60 | 6.53 to 6.67 |
PIMCO Municipal Income Fund III
| 6.74 | 6.71 to 6.79 |
PNC Financial Services Group, Inc. (The)
| 197.02 | 195.14 to 198.12 |
Post Holdings, Inc.
| 107.01 | 106.01 to 107.74 |
Putnam Managed Municipal Income Trust
| 5.94 | 5.90 to 5.98 |
Regions Financial Corporation
| 24.69 | 24.50 to 24.82 |
RLJ Lodging Trust
| 7.72 | 7.63 to 7.77 |
Scorpio Tankers Inc.
| 45.41 | 44.52 to 46.77 |
Select Energy Services, Inc.
| 9.63 | 9.51 to 9.79 |
Service Corporation International
| 80.77 | 80.24 to 81.22 |
SITE Centers Corp.
| 11.46 | 11.36 to 11.53 |
Spirit Aerosystems Holdings, Inc.
| 39.93 | 39.62 to 40.39 |
Spotify Technology S.A.
| 709.15 | 699.83 to 714.10 |
Stanley Black & Decker, Inc.
| 72.87 | 72.11 to 73.36 |
Star Group, L.P.
| 11.79 | 11.69 to 11.90 |
Synchrony Financial
| 70.61 | 70.10 to 70.98 |
Target Corporation
| 104.24 | 103.19 to 105.04 |
Taylor Morrison Home Corporation
| 64.73 | 64.34 to 65.37 |
TE Connectivity Ltd.
| 177.11 | 174.99 to 178.10 |
Teekay Tankers Ltd.
| 44.08 | 43.19 to 44.62 |
TELUS Corporation
| 16.48 | 16.39 to 16.58 |
The Blackstone Group L.P.
| 162.00 | 161.30 to 162.98 |
The Central and Eastern Europe Fund, Inc.
| 15.47 | 15.36 to 15.72 |
The Travelers Companies, Inc.
| 254.48 | 252.93 to 255.77 |
Thor Industries, Inc.
| 93.23 | 92.57 to 93.98 |
Tilly's, Inc.
| 1.47 | 1.43 to 1.48 |
Toll Brothers, Inc.
| 120.78 | 120.00 to 122.00 |
TPG RE Finance Trust, Inc.
| 8.15 | 8.08 to 8.22 |
Transdigm Group Incorporated
| 1543.04 | 1533.18 to 1553.85 |
Tredegar Corporation
| 9.06 | 8.97 to 9.16 |
Two Harbors Investments Corp
| 10.28 | 10.21 to 10.37 |
Unifirst Corporation
| 174.29 | 173.00 to 175.39 |
Universal Health Realty Income Trust
| 40.83 | 40.30 to 41.06 |
Universal Health Services, Inc.
| 182.52 | 181.36 to 183.31 |
Unum Group
| 80.04 | 79.51 to 80.97 |
Valero Energy Corporation
| 153.05 | 152.20 to 154.50 |
Valvoline Inc.
| 38.58 | 38.34 to 38.88 |
VICI Properties Inc.
| 33.42 | 33.23 to 33.61 |
W.R. Berkley Corporation
| 68.88 | 68.53 to 69.25 |
WESCO International, Inc.
| 199.04 | 197.48 to 200.52 |
Western Alliance Bancorporation
| 84.49 | 83.88 to 85.31 |