| Company | Close | Range |
|
ACNB Corporation
| 47.17 | 46.63 to 47.17 |
|
Amdocs Limited
| 83.73 | 82.84 to 83.78 |
|
Analog Devices, Inc.
| 211.01 | 207.25 to 211.16 |
|
Applied DNA Sciences Inc
| 0.17 | 0.16 to 0.17 |
|
AstroNova, Inc.
| 14.54 | 14.14 to 14.54 |
|
B. Riley Financial, Inc.
| 9.40 | 9.25 to 9.41 |
|
Bridgford Foods Corporation
| 9.25 | 8.83 to 9.25 |
|
Calamos Global Total Return Fund
| 11.72 | 11.60 to 11.73 |
|
Canterbury Park Holding Corporation
| 20.38 | 19.47 to 20.38 |
|
Cavco Industries, Inc.
| 475.41 | 467.47 to 475.71 |
|
Century Casinos, Inc.
| 4.33 | 4.25 to 4.33 |
|
Cognizant Technology Solutions Corporation
| 77.57 | 76.13 to 77.60 |
|
Conifer Holdings, Inc.
| 1.20 | 1.14 to 1.20 |
|
CRA International,Inc.
| 192.62 | 189.04 to 192.62 |
|
Data I/O Corporation
| 2.58 | 2.53 to 2.58 |
|
Dropbox, Inc.
| 26.89 | 26.54 to 26.93 |
|
Euronet Worldwide, Inc.
| 103.43 | 100.85 to 103.62 |
|
First Trust DorseyWright DALI 1 ETF
| 26.30 | 26.03 to 26.30 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 33.48 | 33.08 to 33.49 |
|
FirstService Corporation
| 188.44 | 185.21 to 188.44 |
|
Gentex Corporation
| 29.50 | 28.99 to 29.57 |
|
Greenland Acquisition Corporation
| 0.15 | 0.14 to 0.15 |
|
Gulfport Energy Corporation
| 174.68 | 168.05 to 175.09 |
|
Hasbro, Inc.
| 61.85 | 60.51 to 61.88 |
|
Hudson Global, Inc.
| 14.44 | 14.05 to 14.44 |
|
i3 Verticals, Inc.
| 24.11 | 23.27 to 24.13 |
|
ICON plc
| 203.67 | 196.66 to 203.97 |
|
Invesco S&P SmallCap Energy ETF
| 52.17 | 51.58 to 52.17 |
|
iRadimed Corporation
| 52.08 | 51.01 to 52.18 |
|
iShares GNMA Bond ETF
| 43.30 | 42.74 to 43.38 |
|
iShares S&P Global Timber & Forestry Index Fund
| 79.71 | 78.56 to 79.80 |
|
Jazz Pharmaceuticals plc
| 119.24 | 116.19 to 119.47 |
|
Landmark Bancorp Inc.
| 23.00 | 22.53 to 23.00 |
|
Liberty Media Corporation
| 77.00 | 74.12 to 77.00 |
|
Liberty Media Corporation
| 84.07 | 81.06 to 84.07 |
|
Medalist Diversified REIT, Inc.
| 12.40 | 12.09 to 12.40 |
|
Nexstar Media Group, Inc.
| 166.83 | 162.21 to 166.93 |
|
OFS Capital Corporation
| 8.08 | 7.89 to 8.09 |
|
Ohio Valley Banc Corp.
| 27.61 | 25.27 to 27.63 |
|
Olympic Steel, Inc.
| 40.49 | 39.03 to 40.57 |
|
ON Semiconductor Corporation
| 67.31 | 65.47 to 67.36 |
|
Pathfinder Bancorp, Inc.
| 18.00 | 17.80 to 18.00 |
|
Pepsico, Inc.
| 158.74 | 156.20 to 159.11 |
|
Pro-Dex, Inc.
| 47.63 | 44.92 to 47.63 |
|
ProShares Equities for Rising Rates ETF
| 61.51 | 60.84 to 61.51 |
|
Qualys, Inc.
| 147.03 | 142.03 to 147.07 |
|
RadNet, Inc.
| 82.16 | 79.66 to 82.19 |
|
RF Industries, Ltd.
| 4.07 | 3.97 to 4.07 |
|
Ross Stores, Inc.
| 139.32 | 136.80 to 139.58 |
|
Silicom Ltd
| 14.48 | 13.88 to 14.48 |
|
Sterling Bancorp, Inc.
| 4.83 | 4.71 to 4.83 |
|
Strata Skin Sciences, Inc.
| 3.09 | 3.01 to 3.09 |
|
Synlogic, Inc.
| 1.44 | 1.40 to 1.44 |
|
Territorial Bancorp Inc.
| 10.74 | 10.47 to 10.74 |
|
Timberland Bancorp, Inc.
| 32.38 | 31.75 to 32.38 |
|
TransAct Technologies Incorporated
| 3.99 | 3.81 to 3.99 |
|
trivago N.V.
| 1.68 | 1.66 to 1.68 |
|
Union Bankshares, Inc.
| 31.33 | 30.95 to 31.33 |
|
VanEck Vectors Biotech ETF
| 160.38 | 158.01 to 160.38 |
|
Visteon Corporation
| 87.48 | 86.27 to 87.55 |
|
Waterstone Financial, Inc.
| 15.25 | 15.01 to 15.28 |
|
ZK International Group Co., Ltd
| 0.55 | 0.51 to 0.55 |
|
Aramark
| 38.95 | 37.54 to 38.97 |
|
Badger Meter, Inc.
| 216.75 | 210.97 to 216.97 |
|
Biglari Holdings Inc.
| 1049.89 | 1029.70 to 1049.89 |
|
Blackrock Health Sciences Trust
| 38.66 | 38.17 to 38.75 |
|
Cable One, Inc.
| 403.37 | 394.64 to 404.16 |
|
Cango Inc.
| 4.14 | 3.53 to 4.14 |
|
ConAgra Brands, Inc.
| 27.12 | 26.44 to 27.16 |
|
Consolidated Edison Inc
| 97.88 | 96.43 to 97.93 |
|
EOG Resources, Inc.
| 136.23 | 134.66 to 136.46 |
|
Equinor ASA
| 24.55 | 24.23 to 24.58 |
|
FMC Corporation
| 57.20 | 55.50 to 57.21 |
|
Helmerich & Payne, Inc.
| 33.73 | 33.00 to 33.81 |
|
Hess Corporation
| 147.47 | 145.92 to 147.66 |
|
Hormel Foods Corporation
| 30.22 | 29.67 to 30.24 |
|
Intercontinental Hotels Group
| 122.73 | 121.29 to 122.73 |
|
Invesco Plc
| 17.41 | 17.15 to 17.42 |
|
Israel Chemicals Shs
| 4.44 | 4.36 to 4.44 |
|
Kilroy Realty Corporation
| 38.73 | 38.08 to 38.81 |
|
KT Corporation
| 16.00 | 15.61 to 16.02 |
|
Leidos Holdings, Inc.
| 162.15 | 158.03 to 162.27 |
|
Lowe's Companies, Inc.
| 263.03 | 258.95 to 263.66 |
|
Marriot Vacations Worldwide Corporation
| 90.38 | 89.09 to 90.51 |
|
Matador Resources Company
| 59.18 | 57.86 to 59.28 |
|
Maui Land & Pineapple Company, Inc.
| 23.30 | 22.89 to 23.35 |
|
McCormick & Company, Incorporated
| 76.95 | 75.00 to 76.95 |
|
Minerals Technologies Inc.
| 79.90 | 78.82 to 80.02 |
|
Murphy Oil Corporation
| 32.98 | 32.42 to 32.99 |
|
National Oilwell Varco, Inc.
| 16.26 | 15.98 to 16.26 |
|
NewMarket Corporation
| 538.36 | 532.78 to 538.83 |
|
Noble Corporation
| 34.38 | 33.36 to 34.40 |
|
Nomad Foods Limited
| 17.10 | 16.83 to 17.14 |
|
Nuveen Arizona Quality Municipal Income Fund
| 12.11 | 11.96 to 12.11 |
|
PGIM Short Duration High Yield Fund, Inc.
| 13.81 | 13.64 to 13.82 |
|
Plains Group Holdings, L.P.
| 18.81 | 18.61 to 18.85 |
|
Ranger Energy Services, Inc.
| 16.57 | 15.91 to 16.57 |
|
Star Group, L.P.
| 12.31 | 11.90 to 12.31 |
|
Stone Harbor Emerging Markets Income Fund
| 4.97 | 4.85 to 4.97 |
|
Synnex Corporation
| 116.02 | 114.56 to 116.09 |
|
TEGNA Inc.
| 18.11 | 17.90 to 18.15 |
|
USANA Health Sciences, Inc.
| 39.52 | 38.85 to 39.53 |
|
Vail Resorts, Inc.
| 176.77 | 173.93 to 177.06 |
|
Whirlpool Corporation
| 109.80 | 108.18 to 110.02 |
|
White Mountains Insurance Group, Ltd.
| 1944.99 | 1903.87 to 1947.87 |
|
WNS (Holdings) Limited
| 50.86 | 49.58 to 50.88 |
