| Company | Close | Range |
|
Aethlon Medical, Inc.
| 0.85 | 0.80 to 0.90 |
|
Alphabet Inc.
| 171.93 | 170.42 to 172.78 |
|
American Resources Corporation
| 1.33 | 1.32 to 1.35 |
|
American Superconductor Corporation
| 14.03 | 13.94 to 14.49 |
|
Aptose Biosciences, Inc.
| 1.23 | 1.17 to 1.24 |
|
Arbutus Biopharma Corporation
| 2.86 | 2.81 to 2.90 |
|
Arrow Financial Corporation
| 23.88 | 23.65 to 24.00 |
|
ASLAN Pharmaceuticals Limited
| 0.40 | 0.39 to 0.42 |
|
Astec Industries, Inc.
| 35.01 | 34.62 to 35.26 |
|
Atomera Incorporated
| 4.69 | 4.42 to 4.78 |
|
B. Riley Financial, Inc.
| 34.23 | 33.12 to 37.08 |
|
Boxlight Corporation
| 0.60 | 0.58 to 0.68 |
|
Calamos Dynamic Convertible & Income Fund
| 22.58 | 22.42 to 22.74 |
|
Cambridge Bancorp
| 67.57 | 67.15 to 67.99 |
|
CareTrust REIT, Inc.
| 24.88 | 24.75 to 25.04 |
|
Central Garden & Pet Company
| 40.05 | 39.50 to 40.59 |
|
Check Point Software Technologies Ltd.
| 148.91 | 146.55 to 150.05 |
|
Cibus Corp.
| 18.99 | 18.52 to 19.56 |
|
Clearfield, Inc.
| 36.90 | 36.74 to 37.85 |
|
Colony Bankcorp, Inc.
| 11.61 | 11.43 to 11.68 |
|
Denny's Corporation
| 8.17 | 8.05 to 8.27 |
|
Destination XL Group, Inc.
| 3.37 | 3.33 to 3.41 |
|
Diamondback Energy, Inc.
| 198.05 | 197.06 to 199.92 |
|
Duluth Holdings Inc.
| 4.46 | 4.39 to 4.52 |
|
Elbit Systems Ltd.
| 199.50 | 198.16 to 201.00 |
|
Eltek Ltd.
| 10.47 | 10.21 to 10.53 |
|
Equillium, Inc.
| 1.54 | 1.47 to 1.61 |
|
Escalade, Incorporated
| 13.61 | 13.41 to 13.70 |
|
Etsy, Inc.
| 63.57 | 63.09 to 64.56 |
|
Euro Tech Holdings Company Limited
| 1.79 | 1.73 to 1.80 |
|
EuroDry Ltd.
| 21.83 | 21.00 to 21.95 |
|
Euronet Worldwide, Inc.
| 114.95 | 113.76 to 115.59 |
|
Famous Dave's of America, Inc.
| 49.10 | 48.20 to 50.68 |
|
FibroGen, Inc
| 1.18 | 1.17 to 1.25 |
|
Fifth Third Bancorp
| 38.47 | 38.21 to 38.73 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 35.53 | 35.24 to 36.02 |
|
Flexsteel Industries, Inc.
| 34.05 | 33.32 to 34.30 |
|
Gevo, Inc.
| 0.73 | 0.71 to 0.79 |
|
Green Plains, Inc.
| 20.24 | 19.83 to 20.54 |
|
Guaranty Bancshares, Inc.
| 30.10 | 29.85 to 30.28 |
|
Harvard Bioscience, Inc.
| 3.43 | 3.40 to 3.56 |
|
Healthcare Services Group, Inc.
| 11.43 | 11.17 to 11.62 |
|
Icahn Enterprises L.P.
| 18.59 | 18.45 to 18.84 |
|
Inogen, Inc
| 8.92 | 8.67 to 9.20 |
|
Insight Enterprises, Inc.
| 205.19 | 204.02 to 206.45 |
|
iShares S&P Global Clean Energy Index Fund
| 14.11 | 13.98 to 14.27 |
|
Kura Oncology, Inc.
| 20.91 | 20.70 to 21.78 |
|
L.B. Foster Company
| 28.79 | 28.48 to 29.16 |
|
Lamar Advertising Company
| 119.53 | 118.50 to 120.08 |
|
Liberty Broadband Corporation
| 53.89 | 53.41 to 54.76 |
|
Liberty Global plc
| 16.95 | 16.84 to 17.06 |
|
Liquidia Technologies, Inc.
| 11.96 | 11.65 to 12.47 |
|
Maiden Holdings, Ltd.
| 2.19 | 2.17 to 2.21 |
|
McGrath RentCorp
| 109.07 | 107.77 to 109.82 |
|
MeiraGTx Holdings plc
| 5.23 | 5.17 to 5.59 |
|
Mesa Laboratories, Inc.
| 118.11 | 116.88 to 118.99 |
|
Mogo Finance Technology Inc.
| 1.70 | 1.69 to 1.76 |
|
MongoDB, Inc.
| 359.27 | 352.76 to 364.65 |
|
Monro, Inc.
| 27.79 | 27.08 to 28.05 |
|
NanoVibronix, Inc.
| 0.72 | 0.70 to 0.78 |
|
NetScout Systems, Inc.
| 20.41 | 20.28 to 20.68 |
|
Newmark Group, Inc.
| 10.24 | 10.13 to 10.35 |
|
NN, Inc.
| 3.52 | 3.45 to 3.61 |
|
Oak Valley Bancorp (CA)
| 24.75 | 24.48 to 25.00 |
|
OceanFirst Financial Corp.
| 15.78 | 15.67 to 15.89 |
|
Old Point Financial Corporation
| 14.25 | 13.90 to 14.53 |
|
Orthofix Medical Inc.
| 15.13 | 14.99 to 15.60 |
|
Pacific Premier Bancorp Inc
| 23.28 | 23.01 to 23.44 |
|
PDF Solutions, Inc.
| 33.85 | 33.64 to 34.40 |
|
PennantPark Floating Rate Capital Ltd.
| 11.40 | 11.34 to 11.47 |
|
Photronics, Inc.
| 29.10 | 28.77 to 29.29 |
|
Primo Water Corporation
| 21.21 | 20.98 to 21.40 |
|
Primoris Services Corporation
| 49.56 | 48.97 to 50.06 |
|
Professional Diversity Network, Inc.
| 0.99 | 0.92 to 1.02 |
|
ProShares UltraShort Nasdaq Biotechnology
| 17.82 | 17.59 to 17.89 |
|
Qorvo, Inc.
| 99.05 | 98.41 to 99.49 |
|
Reading International Inc
| 1.71 | 1.66 to 1.82 |
|
Republic Bancorp, Inc.
| 53.82 | 53.15 to 54.47 |
|
Richardson Electronics, Ltd.
| 10.55 | 10.48 to 10.65 |
|
Saga Communications, Inc.
| 20.05 | 19.90 to 20.31 |
|
Saia, Inc.
| 405.21 | 397.06 to 408.68 |
|
Sangamo Therapeutics, Inc.
| 0.57 | 0.55 to 0.59 |
|
Soligenix, Inc.
| 0.39 | 0.38 to 0.41 |
|
Sotherly Hotels Inc.
| 1.40 | 1.35 to 1.42 |
|
Spirit Airlines, Inc.
| 4.49 | 4.46 to 5.04 |
|
SPS Commerce, Inc.
| 195.64 | 193.42 to 197.30 |
|
Stock Yards Bancorp, Inc.
| 48.19 | 47.73 to 48.71 |
|
StoneCo Ltd.
| 15.30 | 14.57 to 15.49 |
|
Superior Group of Companies, Inc.
| 19.88 | 19.71 to 20.57 |
|
Synthesis Energy Systems, Inc.
| 1.39 | 1.38 to 1.48 |
|
Tandem Diabetes Care, Inc.
| 44.07 | 43.05 to 44.67 |
|
Taoping Inc.
| 0.74 | 0.68 to 0.78 |
|
The Andersons, Inc.
| 52.39 | 51.75 to 52.77 |
|
Tuniu Corporation
| 0.93 | 0.92 to 0.95 |
|
UFP Technologies, Inc.
| 262.68 | 258.71 to 265.82 |
|
Wheeler Real Estate Investment Trust, Inc.
| 0.13 | 0.11 to 0.14 |
|
World Acceptance Corporation
| 137.93 | 137.06 to 140.20 |
|
Xcel Brands, Inc
| 0.72 | 0.69 to 0.73 |
|
Zai Lab Limited
| 21.55 | 21.00 to 21.82 |
|
Zumiez Inc.
| 18.51 | 18.18 to 18.63 |
|
A10 Networks, Inc.
| 15.77 | 15.61 to 15.91 |
|
Alibaba Group Holding Limited
| 79.51 | 77.72 to 80.51 |
|
American Axle & Manufacturing Holdings, Inc.
| 7.85 | 7.74 to 7.95 |
|
AMREP Corporation
| 20.64 | 20.20 to 21.00 |
|
Apache Corporation
| 30.17 | 29.94 to 30.42 |
|
Bain Capital Specialty Finance, Inc.
| 16.58 | 16.46 to 16.67 |
|
Brandywine Realty Trust
| 4.89 | 4.86 to 4.96 |
|
Canadian National Railway Company
| 126.42 | 125.86 to 127.37 |
|
Cars.com Inc.
| 18.01 | 17.78 to 18.15 |
|
Central Puerto S.A.
| 10.12 | 9.87 to 10.30 |
|
Choice Hotels International, Inc.
| 118.33 | 117.79 to 119.58 |
|
Citigroup Inc.
| 63.59 | 63.23 to 63.97 |
|
Clean Harbors, Inc.
| 213.96 | 211.46 to 215.01 |
|
Comp En De Mn Cemig ADS
| 2.55 | 2.53 to 2.59 |
|
Cousins Properties Incorporated
| 24.06 | 23.83 to 24.22 |
|
Credicorp Ltd.
| 170.21 | 169.36 to 171.63 |
|
Crescent Point Energy Corporation
| 8.59 | 8.52 to 8.66 |
|
Culp, Inc.
| 4.39 | 4.36 to 4.49 |
|
Despegar.com, Corp.
| 12.14 | 11.92 to 12.28 |
|
DHI Group, Inc.
| 2.47 | 2.45 to 2.54 |
|
Domino's Pizza Inc
| 510.71 | 503.03 to 514.10 |
|
DRDGOLD Limited
| 8.63 | 8.56 to 8.70 |
|
Ellington Residential Mortgage REIT
| 7.17 | 7.13 to 7.23 |
|
Enbridge Inc
| 36.99 | 36.70 to 37.22 |
|
Envestnet, Inc
| 66.49 | 65.24 to 67.14 |
|
EOG Resources, Inc.
| 129.43 | 128.70 to 130.18 |
|
Equifax, Inc.
| 247.37 | 245.57 to 249.96 |
|
First Commonwealth Financial Corporation
| 13.95 | 13.82 to 14.04 |
|
Ford Motor Company
| 12.44 | 12.36 to 12.64 |
|
Fresenius Medical Care Corporation
| 21.98 | 21.83 to 22.23 |
|
Gabelli Multi-Media Trust Inc. (The)
| 5.61 | 5.57 to 5.67 |
|
Geo Group Inc (The)
| 13.12 | 12.96 to 13.24 |
|
Global Payments Inc.
| 110.19 | 109.11 to 111.11 |
|
Graham Corporation
| 28.24 | 28.04 to 28.72 |
|
Great Ajax Corp.
| 3.55 | 3.51 to 3.59 |
|
Guggenheim Strategic Opportunities Fund
| 14.35 | 14.26 to 14.42 |
|
H&R Block, Inc.
| 53.04 | 52.43 to 53.55 |
|
HCI Group, Inc.
| 102.69 | 101.50 to 103.54 |
|
Hilton Grand Vacations Inc.
| 42.40 | 41.99 to 43.29 |
|
Invesco Plc
| 16.01 | 15.84 to 16.24 |
|
Jabil Inc.
| 117.65 | 117.01 to 118.89 |
|
Jefferies Financial Group Inc.
| 46.18 | 45.95 to 46.63 |
|
KAR Auction Services, Inc
| 18.03 | 17.93 to 18.15 |
|
Kellogg Company
| 62.56 | 62.05 to 62.95 |
|
Kennedy-Wilson Holdings Inc.
| 10.76 | 10.63 to 10.95 |
|
Ladder Capital Corp
| 11.29 | 11.23 to 11.35 |
|
Lincoln National Corporation
| 29.75 | 29.48 to 30.01 |
|
Macy's Inc
| 19.92 | 19.47 to 20.10 |
|
Marine Products Corporation
| 10.75 | 10.61 to 10.89 |
|
MGM Resorts International
| 41.29 | 40.93 to 41.77 |
|
Moelis & Company
| 55.74 | 54.93 to 56.18 |
|
Natural Gas Services Group, Inc.
| 22.45 | 22.22 to 22.95 |
|
NGL ENERGY PARTNERS LP
| 5.60 | 5.56 to 5.68 |
|
NRG Energy, Inc.
| 82.08 | 81.44 to 83.24 |
|
Nuveen Credit Strategies Income Fund
| 5.61 | 5.56 to 5.64 |
|
Orix Corp Ads
| 106.59 | 105.99 to 107.74 |
|
PennyMac Financial Services, Inc.
| 91.36 | 90.04 to 91.84 |
|
Petroleo Brasileiro S.A.- Petrobras
| 16.69 | 16.46 to 16.92 |
|
PIMCO California Municipal Income Fund
| 9.45 | 9.38 to 9.50 |
|
Primerica, Inc.
| 224.48 | 222.89 to 227.28 |
|
Prosperity Bancshares, Inc.
| 63.86 | 63.25 to 64.25 |
|
Proto Labs, Inc.
| 32.12 | 31.71 to 32.30 |
|
Ralph Lauren Corporation
| 166.31 | 165.55 to 167.82 |
|
Rayonier Advanced Materials Inc.
| 4.49 | 4.37 to 4.52 |
|
Regions Financial Corporation
| 20.10 | 19.97 to 20.36 |
|
ResMed Inc.
| 215.85 | 213.82 to 219.80 |
|
Royce Micro-Cap Trust, Inc.
| 9.52 | 9.46 to 9.57 |
|
Ryder System, Inc.
| 126.90 | 126.03 to 127.66 |
|
Salesforce.com Inc
| 276.80 | 275.04 to 278.86 |
|
Select Medical Holdings Corporation
| 34.08 | 33.84 to 34.30 |
|
Ship Finance International Limited
| 14.19 | 13.54 to 14.30 |
|
SJW Group
| 58.79 | 58.34 to 59.31 |
|
Skechers U.S.A., Inc.
| 69.00 | 68.40 to 69.69 |
|
Steelcase Inc.
| 13.37 | 13.22 to 13.48 |
|
Stewart Information Services Corporation
| 63.33 | 62.81 to 64.00 |
|
Stryker Corporation
| 324.30 | 322.50 to 326.02 |
|
Summit Hotel Properties, Inc.
| 6.13 | 6.05 to 6.16 |
|
Sunstone Hotel Investors, Inc.
| 10.35 | 10.25 to 10.42 |
|
Synchrony Financial
| 45.18 | 44.86 to 45.54 |
|
TEGNA Inc.
| 15.72 | 15.59 to 15.84 |
|
Texas Pacific Land Trust
| 607.68 | 601.25 to 610.13 |
|
Thomson Reuters Corp
| 167.83 | 166.54 to 168.59 |
|
U.S. Physical Therapy, Inc.
| 106.40 | 105.45 to 107.22 |
|
United States Steel Corporation
| 38.00 | 37.82 to 38.35 |
|
WESCO International, Inc.
| 179.60 | 178.63 to 181.15 |
|
Western Asset High Income Opportunity Fund, Inc.
| 3.77 | 3.75 to 3.79 |
|
Wipro Limited
| 5.41 | 5.37 to 5.44 |
|
WNS (Holdings) Limited
| 50.99 | 50.51 to 51.56 |
|
Zuora, Inc.
| 10.27 | 10.19 to 10.40 |
