| Company | Close | Range |
|
Aethlon Medical, Inc.
| 1.53 | 1.51 to 1.53 |
|
Alpha and Omega Semiconductor Limited
| 21.21 | 20.23 to 21.25 |
|
Alphabet Inc.
| 161.10 | 158.82 to 161.39 |
|
AmeriServ Financial Inc.
| 2.76 | 2.63 to 2.76 |
|
Apple Inc.
| 169.02 | 166.21 to 169.30 |
|
Arsanis, Inc.
| 0.80 | 0.72 to 0.80 |
|
Astec Industries, Inc.
| 43.96 | 42.77 to 44.03 |
|
Asure Software Inc
| 7.20 | 7.03 to 7.21 |
|
Atlantic American Corporation
| 1.91 | 1.88 to 1.91 |
|
ATN International, Inc.
| 28.72 | 27.88 to 28.76 |
|
Aware, Inc.
| 1.75 | 1.68 to 1.75 |
|
B. Riley Financial, Inc.
| 18.92 | 17.76 to 18.92 |
|
B. Riley Financial, Inc.
| 21.00 | 19.98 to 21.00 |
|
Bank of Marin Bancorp
| 15.86 | 15.55 to 15.89 |
|
Bank OZK
| 46.37 | 45.60 to 46.46 |
|
Bassett Furniture Industries, Incorporated
| 13.48 | 13.20 to 13.48 |
|
Cambridge Bancorp
| 64.72 | 62.07 to 64.72 |
|
Chemung Financial Corp
| 43.80 | 43.25 to 43.89 |
|
Columbia Financial, Inc.
| 16.91 | 16.55 to 16.95 |
|
Commerce Bancshares, Inc.
| 55.92 | 54.51 to 56.00 |
|
Conifer Holdings, Inc.
| 0.97 | 0.93 to 0.97 |
|
Consumer Portfolio Services, Inc.
| 8.84 | 8.51 to 8.85 |
|
Copart, Inc.
| 54.93 | 54.20 to 55.04 |
|
Deswell Industries, Inc.
| 2.31 | 2.27 to 2.31 |
|
Digital Ally, Inc.
| 2.19 | 2.16 to 2.19 |
|
Dropbox, Inc.
| 24.02 | 23.43 to 24.03 |
|
Electronic Arts Inc.
| 128.14 | 126.36 to 128.26 |
|
Enstar Group Limited
| 291.74 | 287.18 to 291.91 |
|
Esquire Financial Holdings, Inc.
| 46.95 | 46.31 to 46.97 |
|
Euro Tech Holdings Company Limited
| 1.54 | 1.51 to 1.54 |
|
Evoke Pharma, Inc.
| 0.45 | 0.43 to 0.45 |
|
FARMMI, INC.
| 0.87 | 0.83 to 0.87 |
|
Fifth Third Bancorp
| 37.23 | 36.53 to 37.28 |
|
First Busey Corporation
| 23.12 | 21.94 to 23.13 |
|
First Community Bankshares, Inc.
| 33.74 | 32.58 to 33.74 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 45.47 | 44.96 to 45.47 |
|
First Trust Nasdaq Bank ETF
| 26.60 | 26.25 to 26.60 |
|
First Trust Nasdaq Food & Beverage ETF
| 24.72 | 24.31 to 24.75 |
|
FRP Holdings, Inc.
| 30.70 | 30.04 to 30.77 |
|
G. Willi-Food International, Ltd.
| 9.28 | 9.10 to 9.28 |
|
GigaMedia Limited
| 1.37 | 1.31 to 1.37 |
|
Gogo Inc.
| 8.73 | 8.50 to 8.73 |
|
Innovative Solutions and Support, Inc.
| 6.63 | 6.45 to 6.64 |
|
Invesco KBW Regional Banking ETF
| 50.12 | 49.29 to 50.12 |
|
IPG Photonics Corporation
| 88.05 | 85.59 to 88.19 |
|
J & J Snack Foods Corp.
| 138.80 | 136.44 to 138.80 |
|
Kelly Services, Inc.
| 24.23 | 23.84 to 24.25 |
|
Key Tronic Corporation
| 4.61 | 4.50 to 4.61 |
|
Lake Shore Bancorp, Inc.
| 10.70 | 10.50 to 10.70 |
|
Legg Mason Low Volatility High Dividend ETF
| 36.36 | 35.87 to 36.40 |
|
Lindblad Expeditions Holdings Inc.
| 7.65 | 7.34 to 7.65 |
|
Live Oak Bancshares, Inc.
| 39.87 | 38.64 to 39.96 |
|
Magyar Bancorp, Inc.
| 11.25 | 10.90 to 11.25 |
|
Mannatech, Incorporated
| 8.33 | 8.20 to 8.33 |
|
MasterCraft Boat Holdings, Inc.
| 21.31 | 21.00 to 21.35 |
|
Mercer International Inc.
| 10.23 | 9.97 to 10.25 |
|
Meridian Corporation
| 8.95 | 8.27 to 8.95 |
|
Morningstar, Inc.
| 302.36 | 297.79 to 302.85 |
|
Nasdaq, Inc.
| 61.50 | 60.61 to 61.57 |
|
NETGEAR, Inc.
| 14.74 | 14.46 to 14.75 |
|
New York Mortgage Trust, Inc.
| 21.60 | 21.36 to 21.60 |
|
OneSpan Inc.
| 10.99 | 10.63 to 11.01 |
|
Orion Energy Systems, Inc.
| 0.88 | 0.85 to 0.88 |
|
Preformed Line Products Company
| 124.61 | 122.01 to 124.61 |
|
Ramaco Resources, Inc.
| 15.39 | 14.74 to 15.39 |
|
RBB Bancorp
| 18.50 | 17.96 to 18.50 |
|
Rocky Brands, Inc.
| 27.42 | 26.50 to 27.42 |
|
Royal Gold, Inc.
| 120.93 | 119.33 to 121.08 |
|
Saga Communications, Inc.
| 22.74 | 22.41 to 22.74 |
|
Security National Financial Corporation
| 6.81 | 6.51 to 6.81 |
|
Seneca Foods Corp.
| 58.43 | 56.60 to 58.43 |
|
South State Corporation
| 80.14 | 78.81 to 80.32 |
|
Starbucks Corporation
| 88.75 | 86.95 to 88.94 |
|
Stock Yards Bancorp, Inc.
| 48.11 | 45.40 to 48.17 |
|
Stratus Properties Inc.
| 22.78 | 22.25 to 22.78 |
|
Summit State Bank
| 10.19 | 9.60 to 10.19 |
|
Take-Two Interactive Software, Inc.
| 142.83 | 140.82 to 142.93 |
|
The Kraft Heinz Company
| 38.57 | 37.38 to 38.63 |
|
Timberland Bancorp, Inc.
| 26.32 | 25.00 to 26.32 |
|
Twenty-First Century Fox, Inc.
| 29.31 | 28.93 to 29.36 |
|
UMB Financial Corporation
| 84.78 | 82.78 to 84.89 |
|
United Bankshares, Inc.
| 34.76 | 33.93 to 34.78 |
|
United Security Bancshares
| 7.49 | 7.40 to 7.49 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 58.70 | 57.99 to 58.75 |
|
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 61.25 | 60.57 to 61.25 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 54.57 | 53.97 to 54.58 |
|
Weyco Group, Inc.
| 28.44 | 28.14 to 28.45 |
|
Wheeler Real Estate Investment Trust, Inc.
| 1.56 | 1.51 to 1.56 |
|
Wintrust Financial Corporation
| 100.13 | 99.03 to 100.30 |
|
Zions Bancorporation N.A.
| 42.17 | 41.19 to 42.27 |
|
Agnico Eagle Mines Limited
| 63.69 | 62.55 to 63.78 |
|
Allete, Inc.
| 59.96 | 59.17 to 59.97 |
|
ARC Document Solutions, Inc.
| 2.77 | 2.70 to 2.77 |
|
Argo Group International Holdings, Ltd.
| 22.03 | 21.81 to 22.06 |
|
Assurant, Inc.
| 177.05 | 175.04 to 177.38 |
|
AutoZone, Inc.
| 2988.51 | 2944.06 to 2994.26 |
|
AXA Equitable Holdings, Inc.
| 38.07 | 37.13 to 38.14 |
|
Banc of California, Inc.
| 14.09 | 13.51 to 14.09 |
|
Bank of Hawaii Corporation
| 58.67 | 57.58 to 58.80 |
|
Bank Of New York Mellon Corporation (The)
| 57.95 | 56.99 to 58.01 |
|
Berkshire Hills Bancorp, Inc.
| 22.34 | 21.99 to 22.38 |
|
BJ's Wholesale Club Holdings, Inc.
| 75.78 | 74.48 to 75.94 |
|
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.16 | 11.92 to 12.16 |
|
Boston Beer Company, Inc. (The)
| 293.30 | 284.97 to 293.85 |
|
Byline Bancorp, Inc.
| 21.43 | 21.05 to 21.47 |
|
Cementos Pacasmayo S.A.A.
| 5.24 | 5.17 to 5.24 |
|
Cullen/Frost Bankers, Inc.
| 116.84 | 113.30 to 116.99 |
|
Digital Realty Trust, Inc.
| 140.61 | 137.64 to 140.87 |
|
Employers Holdings Inc
| 44.90 | 44.30 to 44.91 |
|
Enviva Partners, LP
| 0.45 | 0.38 to 0.45 |
|
FGL Holdings
| 39.09 | 37.91 to 39.12 |
|
First Horizon National Corporation
| 14.93 | 14.70 to 14.96 |
|
First Trust Energy Infrastructure Fund
| 18.35 | 18.12 to 18.39 |
|
Four Seasons Education (Cayman) Inc.
| 8.70 | 7.96 to 8.70 |
|
Fresh Del Monte Produce, Inc.
| 26.03 | 25.75 to 26.08 |
|
Gamestop Corporation
| 10.93 | 10.16 to 10.94 |
|
Greif Bros. Corporation
| 64.15 | 63.29 to 64.30 |
|
Hess Corporation
| 159.13 | 155.98 to 159.22 |
|
Ingredion Incorporated
| 115.10 | 113.78 to 115.29 |
|
J P Morgan Chase & Co
| 193.08 | 190.17 to 193.23 |
|
KeyCorp
| 14.93 | 14.52 to 14.95 |
|
Lehman ABS Corporation
| 27.01 | 26.72 to 27.01 |
|
MBIA, Inc.
| 6.58 | 6.25 to 6.59 |
|
McCormick & Company, Incorporated
| 75.95 | 75.20 to 75.95 |
|
Moog Inc.
| 155.07 | 153.26 to 155.24 |
|
National Retail Properties
| 41.14 | 40.58 to 41.17 |
|
Nexa Resources S.A.
| 7.39 | 7.18 to 7.40 |
|
OFG Bancorp
| 36.97 | 36.06 to 37.00 |
|
Oppenheimer Holdings, Inc.
| 39.01 | 38.52 to 39.03 |
|
PNC Financial Services Group, Inc. (The)
| 158.06 | 155.80 to 158.33 |
|
ProAssurance Corporation
| 13.97 | 13.63 to 14.00 |
|
Sonoco Products Company
| 56.61 | 55.90 to 56.63 |
|
TEGNA Inc.
| 13.81 | 13.60 to 13.81 |
|
United States Cellular Corporation
| 36.77 | 35.58 to 36.82 |
|
Vishay Intertechnology, Inc.
| 22.28 | 21.71 to 22.28 |
|
Webster Financial Corporation
| 45.54 | 44.00 to 45.62 |
|
Weis Markets, Inc.
| 64.34 | 62.50 to 64.48 |
|
White Mountains Insurance Group, Ltd.
| 1766.95 | 1702.39 to 1766.95 |
|
WPP plc
| 50.25 | 49.67 to 50.28 |
