| Company | Close | Range |
|
Advanced Energy Industries, Inc.
| 118.15 | 117.40 to 119.30 |
|
Aytu BioScience, Inc.
| 2.13 | 2.06 to 2.46 |
|
Banner Corporation
| 64.79 | 64.49 to 65.32 |
|
Barrick Gold Corporation
| 18.86 | 18.86 to 19.41 |
|
BCB Bancorp, Inc. (NJ)
| 8.36 | 8.36 to 8.49 |
|
Biomerica, Inc.
| 3.64 | 3.51 to 3.70 |
|
Bloomin' Brands, Inc.
| 8.81 | 8.73 to 9.05 |
|
Bridgford Foods Corporation
| 7.75 | 7.75 to 7.93 |
|
Brookline Bancorp, Inc.
| 11.04 | 11.02 to 11.15 |
|
Capital City Bank Group
| 38.48 | 38.32 to 39.16 |
|
CHS Inc
| 25.40 | 25.38 to 25.47 |
|
Cisco Systems, Inc.
| 63.62 | 62.98 to 64.03 |
|
Citi Trends, Inc.
| 26.21 | 25.28 to 27.86 |
|
City Holding Company
| 122.80 | 122.08 to 123.18 |
|
Coda Octopus Group, Inc.
| 6.89 | 6.85 to 7.00 |
|
Colliers International Group Inc.
| 127.25 | 126.93 to 129.06 |
|
CryoPort, Inc.
| 6.68 | 6.58 to 7.10 |
|
Educational Development Corporation
| 1.27 | 1.22 to 1.31 |
|
eGain Corporation
| 5.08 | 5.05 to 5.23 |
|
Esquire Financial Holdings, Inc.
| 90.81 | 90.18 to 91.51 |
|
Eton Pharmaceuticals, Inc.
| 18.93 | 18.82 to 20.19 |
|
Exelixis, Inc.
| 45.40 | 45.03 to 46.50 |
|
Extreme Networks, Inc.
| 16.22 | 16.19 to 16.35 |
|
Farmers National Banc Corp.
| 13.71 | 13.70 to 13.93 |
|
First Business Financial Services, Inc.
| 49.38 | 49.25 to 49.97 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 31.42 | 31.42 to 31.57 |
|
First Trust California Municipal High income ETF
| 48.11 | 48.05 to 48.26 |
|
First Trust Dow Jones International Internet ETF
| 32.83 | 32.69 to 32.84 |
|
First Trust Japan AlphaDEX Fund
| 56.91 | 56.74 to 57.67 |
|
First Trust Nasdaq Semiconductor ETF
| 85.49 | 84.56 to 85.54 |
|
Fonar Corporation
| 12.90 | 12.90 to 13.80 |
|
Forrester Research, Inc.
| 10.61 | 10.54 to 11.08 |
|
FS Bancorp, Inc.
| 40.32 | 40.32 to 41.19 |
|
German American Bancorp, Inc.
| 39.53 | 39.30 to 40.03 |
|
Greene County Bancorp, Inc.
| 23.31 | 22.80 to 23.50 |
|
Groupon, Inc.
| 26.00 | 25.60 to 26.49 |
|
Hanmi Financial Corporation
| 23.86 | 23.61 to 23.96 |
|
Heidrick & Struggles International, Inc.
| 43.05 | 42.97 to 43.40 |
|
Heritage Commerce Corp
| 9.48 | 9.41 to 9.54 |
|
Hingham Institution for Savings
| 266.62 | 264.57 to 268.93 |
|
Home BancShares, Inc.
| 29.32 | 29.07 to 29.36 |
|
Hope Bancorp, Inc.
| 10.52 | 10.42 to 10.55 |
|
Horizon Bancorp, Inc.
| 15.80 | 15.76 to 15.93 |
|
Hudson Technologies, Inc.
| 7.82 | 7.62 to 7.89 |
|
ICF International, Inc.
| 87.78 | 87.22 to 89.03 |
|
Independent Bank Corporation
| 32.44 | 32.31 to 32.80 |
|
iShares 1-3 Year International Treasury Bond ETF
| 73.06 | 72.82 to 73.29 |
|
iShares MSCI Global Impact ETF
| 75.17 | 74.97 to 75.26 |
|
IZEA Worldwide, Inc.
| 2.75 | 2.73 to 2.90 |
|
Lakeland Financial Corporation
| 61.10 | 60.90 to 61.64 |
|
Marchex, Inc.
| 1.62 | 1.62 to 1.79 |
|
Marten Transport, Ltd.
| 13.76 | 13.70 to 13.92 |
|
Mercantile Bank Corporation
| 45.81 | 45.68 to 46.27 |
|
Meridian Corporation
| 14.15 | 14.13 to 14.49 |
|
Navient Corporation
| 13.76 | 13.65 to 13.88 |
|
NetEase, Inc.
| 119.58 | 119.08 to 122.61 |
|
Northfield Bancorp, Inc.
| 11.82 | 11.74 to 11.89 |
|
Northwest Bancshares, Inc.
| 12.63 | 12.55 to 12.69 |
|
Old Second Bancorp, Inc.
| 17.10 | 16.59 to 17.27 |
|
Orthofix Medical Inc.
| 12.14 | 12.13 to 12.43 |
|
RBB Bancorp
| 17.00 | 16.88 to 17.15 |
|
RGC Resources Inc.
| 21.63 | 21.60 to 22.26 |
|
Richardson Electronics, Ltd.
| 9.47 | 9.45 to 9.58 |
|
Sleep Number Corporation
| 9.27 | 9.10 to 9.61 |
|
Southern First Bancshares, Inc.
| 37.01 | 37.00 to 37.54 |
|
Steven Madden, Ltd.
| 26.18 | 25.81 to 26.61 |
|
Summit State Bank
| 9.28 | 9.28 to 9.39 |
|
TechTarget, Inc.
| 8.36 | 8.32 to 8.99 |
|
TrustCo Bank Corp NY
| 32.24 | 32.13 to 32.46 |
|
Verastem, Inc.
| 7.59 | 7.49 to 8.02 |
|
West Bancorporation
| 20.14 | 20.06 to 20.43 |
|
Weyco Group, Inc.
| 33.23 | 31.51 to 33.79 |
|
Winmark Corporation
| 424.86 | 423.94 to 434.87 |
|
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.27 | 22.21 to 22.33 |
|
Workday, Inc.
| 273.05 | 271.53 to 274.26 |
|
Wynn Resorts, Limited
| 96.76 | 96.43 to 97.82 |
|
Ashford Hospitality Trust Inc
| 6.37 | 6.34 to 6.63 |
|
Associated Capital Group, Inc.
| 37.09 | 37.09 to 38.84 |
|
Assured Guaranty Ltd.
| 86.25 | 85.82 to 86.96 |
|
Atkore International Group Inc.
| 68.92 | 67.70 to 69.15 |
|
Axos Financial, Inc.
| 72.41 | 71.70 to 72.72 |
|
Banco Santander Chile
| 25.08 | 24.75 to 25.15 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 42.90 | 42.43 to 42.94 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.97 | 9.96 to 10.03 |
|
Blackstone GSO Long Short Credit Income Fund
| 12.33 | 12.31 to 12.36 |
|
Bright Scholar Education Holdings Limited
| 1.65 | 1.65 to 1.66 |
|
Byline Bancorp, Inc.
| 27.09 | 26.94 to 27.16 |
|
CAE Inc
| 25.38 | 25.14 to 25.64 |
|
Capital One Financial Corporation
| 197.22 | 195.33 to 199.47 |
|
CPB Inc.
| 27.47 | 27.29 to 27.70 |
|
DXC Technology Company
| 15.27 | 15.20 to 16.01 |
|
Embotelladora Andina S.A.
| 20.45 | 19.94 to 20.50 |
|
Ennis, Inc.
| 19.50 | 19.29 to 19.63 |
|
First BanCorp.
| 20.95 | 20.77 to 21.09 |
|
First Commonwealth Financial Corporation
| 16.10 | 16.02 to 16.17 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 222.47 | 218.56 to 224.19 |
|
Grupo Televisa S.A.
| 2.01 | 1.99 to 2.04 |
|
HDFC Bank Limited
| 73.02 | 72.47 to 73.48 |
|
Hilltop Holdings Inc.
| 30.82 | 30.82 to 31.10 |
|
Hudson Pacific Properties, Inc.
| 2.08 | 2.05 to 2.15 |
|
Invesco Municipal Trust
| 9.35 | 9.33 to 9.38 |
|
KKR Real Estate Finance Trust Inc.
| 9.52 | 9.51 to 9.65 |
|
Mistras Group Inc
| 7.95 | 7.93 to 8.06 |
|
Morgan Stanley
| 132.18 | 131.79 to 132.98 |
|
Motorola Solutions, Inc.
| 424.18 | 420.70 to 425.36 |
|
MSCI Inc
| 572.22 | 567.82 to 576.24 |
|
NACCO Industries, Inc.
| 36.15 | 36.05 to 36.50 |
|
National Oilwell Varco, Inc.
| 12.84 | 12.66 to 12.96 |
|
Natural Gas Services Group, Inc.
| 24.87 | 24.61 to 25.60 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 51.54 | 51.16 to 52.67 |
|
Nelnet, Inc.
| 118.50 | 117.59 to 119.93 |
|
Noah Holdings Ltd.
| 9.82 | 9.77 to 9.88 |
|
OFG Bancorp
| 42.53 | 42.35 to 42.80 |
|
Performance Food Group Company
| 88.09 | 87.29 to 88.26 |
|
Redwood Trust, Inc.
| 6.01 | 6.00 to 6.08 |
|
RPT Realty
| 2.75 | 2.75 to 2.88 |
|
Sturm, Ruger & Company, Inc.
| 36.91 | 36.72 to 37.06 |
|
TechnipFMC plc
| 31.30 | 30.90 to 31.63 |
|
Tetra Technologies, Inc.
| 2.95 | 2.93 to 3.03 |
|
Transportadora De Gas Sa Ord B
| 30.71 | 30.57 to 31.51 |
