| Company | Close | Range |
|
1895 Bancorp of Wisconsin, Inc.
| 7.00 | 6.88 to 7.00 |
|
ADMA Biologics Inc
| 6.20 | 6.01 to 6.21 |
|
Air T, Inc.
| 21.91 | 20.56 to 21.91 |
|
AMERISAFE, Inc.
| 50.01 | 48.62 to 50.03 |
|
Amtech Systems, Inc.
| 4.88 | 4.75 to 4.88 |
|
Aptevo Therapeutics Inc.
| 0.77 | 0.71 to 0.77 |
|
Aquestive Therapeutics, Inc.
| 4.50 | 3.93 to 4.51 |
|
Assembly Biosciences, Inc.
| 13.33 | 12.40 to 13.33 |
|
Astrotech Corporation
| 9.54 | 9.02 to 9.54 |
|
Biolase, Inc.
| 0.15 | 0.14 to 0.15 |
|
Brighthouse Financial, Inc.
| 23.10 | 22.48 to 23.10 |
|
CareTrust REIT, Inc.
| 23.74 | 23.40 to 23.74 |
|
China Automotive Systems, Inc.
| 3.69 | 3.65 to 3.69 |
|
Cocrystal Pharma, Inc.
| 1.50 | 1.46 to 1.50 |
|
Cumberland Pharmaceuticals Inc.
| 1.65 | 1.57 to 1.65 |
|
Daily Journal Corp. (S.C.)
| 342.00 | 335.00 to 342.00 |
|
Diodes Incorporated
| 67.74 | 66.39 to 67.90 |
|
Energy Focus, Inc.
| 1.47 | 1.36 to 1.47 |
|
ESSA Bancorp, Inc.
| 16.67 | 16.41 to 16.70 |
|
Etsy, Inc.
| 67.34 | 65.28 to 67.46 |
|
First Mid-Illinois Bancshares, Inc.
| 29.86 | 29.00 to 29.86 |
|
Formula Systems (1985) Ltd.
| 74.15 | 72.66 to 74.15 |
|
Forward Industries, Inc.
| 0.54 | 0.48 to 0.54 |
|
Gaia, Inc.
| 3.79 | 3.42 to 3.79 |
|
Galmed Pharmaceuticals Ltd.
| 0.38 | 0.36 to 0.38 |
|
GigaMedia Limited
| 1.31 | 1.27 to 1.31 |
|
GSE Systems, Inc.
| 2.52 | 2.24 to 2.52 |
|
Hallador Energy Company
| 4.60 | 4.33 to 4.60 |
|
HarborOne Bancorp, Inc.
| 9.35 | 9.16 to 9.37 |
|
Hawthorn Bancshares, Inc.
| 20.97 | 20.17 to 20.99 |
|
Hennessy Advisors, Inc.
| 7.06 | 6.80 to 7.06 |
|
Highway Holdings Limited
| 2.25 | 2.14 to 2.25 |
|
Horizon Technology Finance Corporation
| 11.37 | 11.16 to 11.37 |
|
Ideanomics, Inc.
| 0.90 | 0.80 to 0.90 |
|
Independent Bank Corporation
| 23.58 | 23.18 to 23.63 |
|
Innoviva, Inc.
| 14.69 | 14.44 to 14.71 |
|
Invesco KBW Property & Casualty Insurance ETF
| 101.92 | 100.50 to 102.13 |
|
Jazz Pharmaceuticals plc
| 109.27 | 107.15 to 109.51 |
|
Kentucky First Federal Bancorp
| 3.85 | 3.79 to 3.85 |
|
Limoneira Co
| 19.32 | 18.97 to 19.36 |
|
Live Ventures Incorporated
| 26.49 | 25.01 to 26.49 |
|
Materialise NV
| 5.02 | 4.86 to 5.03 |
|
Mid Penn Bancorp
| 19.80 | 19.26 to 19.80 |
|
NAPCO Security Technologies, Inc.
| 39.73 | 38.75 to 39.77 |
|
NETGEAR, Inc.
| 14.15 | 13.91 to 14.18 |
|
OFS Capital Corporation
| 9.71 | 9.58 to 9.71 |
|
OP Bancorp
| 9.14 | 8.99 to 9.15 |
|
OpGen, Inc.
| 0.62 | 0.57 to 0.62 |
|
Orgenesis Inc.
| 0.51 | 0.50 to 0.51 |
|
PennantPark Floating Rate Capital Ltd.
| 11.25 | 11.10 to 11.27 |
|
Peoples Bancorp of North Carolina, Inc.
| 27.80 | 27.40 to 27.82 |
|
Pepsico, Inc.
| 172.27 | 170.10 to 172.68 |
|
Phio Pharmaceuticals Corp.
| 0.64 | 0.60 to 0.64 |
|
ProShares UltraShort Nasdaq Biotechnology
| 20.98 | 20.54 to 20.98 |
|
RF Industries, Ltd.
| 3.07 | 3.02 to 3.07 |
|
Saga Communications, Inc.
| 22.75 | 22.31 to 22.80 |
|
SB Financial Group, Inc.
| 13.32 | 13.15 to 13.34 |
|
scPharmaceuticals Inc.
| 4.51 | 4.25 to 4.52 |
|
SecureWorks Corp.
| 5.94 | 5.77 to 5.94 |
|
SigmaTron International, Inc.
| 3.97 | 3.92 to 3.97 |
|
Sotherly Hotels Inc.
| 18.82 | 18.10 to 18.82 |
|
Star Bulk Carriers Corp.
| 23.49 | 22.87 to 23.51 |
|
Strattec Security Corporation
| 22.48 | 22.00 to 22.48 |
|
Summit State Bank
| 10.38 | 10.02 to 10.38 |
|
Superior Group of Companies, Inc.
| 16.49 | 16.08 to 16.50 |
|
TD Ameritrade Holding Corporation
| 1.75 | 1.71 to 1.75 |
|
The First Bancshares, Inc.
| 23.71 | 23.42 to 23.74 |
|
The Intergroup Corporation
| 22.02 | 21.77 to 22.02 |
|
Trinity Biotech plc
| 1.88 | 1.79 to 1.88 |
|
Tuniu Corporation
| 0.85 | 0.77 to 0.85 |
|
Victory Capital Holdings, Inc.
| 45.90 | 44.45 to 45.91 |
|
West Bancorporation
| 16.26 | 15.95 to 16.26 |
|
Willamette Valley Vineyards, Inc.
| 4.58 | 4.44 to 4.58 |
|
Zai Lab Limited
| 14.22 | 13.48 to 14.23 |
|
Zumiez Inc.
| 14.36 | 13.70 to 14.37 |
|
Advance Auto Parts Inc
| 77.20 | 74.46 to 77.34 |
|
Algonquin Power & Utilities Corp.
| 5.84 | 5.72 to 5.85 |
|
American Water Works
| 117.35 | 115.09 to 117.57 |
|
Apollo Senior Floating Rate Fund Inc.
| 14.38 | 14.21 to 14.38 |
|
Argan, Inc.
| 60.99 | 59.89 to 61.05 |
|
Ashland Global Holdings Inc.
| 95.49 | 93.81 to 95.55 |
|
Associated Capital Group, Inc.
| 32.53 | 32.02 to 32.53 |
|
AT&T Inc.
| 16.33 | 16.09 to 16.35 |
|
Biglari Holdings Inc.
| 966.70 | 934.88 to 966.70 |
|
Boston Beer Company, Inc. (The)
| 284.87 | 279.58 to 285.48 |
|
Braskem S.A.
| 8.64 | 8.35 to 8.64 |
|
Bright Scholar Education Holdings Limited
| 1.88 | 1.84 to 1.88 |
|
CBL & Associates Properties, Inc.
| 21.34 | 20.97 to 21.36 |
|
Chesapeake Utilities Corporation
| 102.51 | 100.93 to 102.56 |
|
Cullen/Frost Bankers, Inc.
| 109.09 | 106.74 to 109.11 |
|
DoubleLine Opportunistic Credit Fund
| 14.81 | 14.65 to 14.82 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 9.09 | 8.94 to 9.09 |
|
Duke Energy Corporation
| 95.93 | 94.21 to 96.03 |
|
Easterly Government Properties, Inc.
| 11.42 | 11.22 to 11.43 |
|
Embotelladora Andina S.A.
| 12.83 | 12.70 to 12.83 |
|
Enbridge Inc
| 33.90 | 33.35 to 33.95 |
|
Farmland Partners Inc.
| 10.58 | 10.38 to 10.59 |
|
Federal Realty Investment Trust
| 98.53 | 96.78 to 98.62 |
|
First Trust New Opportunities MLP & Energy Fund
| 7.53 | 7.45 to 7.53 |
|
Flowers Foods, Inc.
| 24.04 | 23.29 to 24.06 |
|
Fresenius Medical Care Corporation
| 19.39 | 19.03 to 19.41 |
|
Fresh Del Monte Produce, Inc.
| 25.36 | 24.99 to 25.39 |
|
Garrett Motion Inc.
| 9.26 | 9.13 to 9.27 |
|
Gray Television, Inc.
| 5.79 | 5.59 to 5.79 |
|
Hercules Capital, Inc.
| 24.57 | 24.17 to 24.57 |
|
Horace Mann Educators Corporation
| 35.40 | 34.66 to 35.47 |
|
Hudbay Minerals Inc.
| 7.88 | 7.57 to 7.89 |
|
IDACORP, Inc.
| 92.28 | 90.23 to 92.47 |
|
Kennedy-Wilson Holdings Inc.
| 8.38 | 8.24 to 8.39 |
|
Kite Realty Group Trust
| 20.56 | 20.18 to 20.61 |
|
Leggett & Platt, Incorporated
| 17.68 | 17.32 to 17.68 |
|
MOGU Inc.
| 1.88 | 1.63 to 1.88 |
|
Moog Inc.
| 155.07 | 153.26 to 155.24 |
|
Myers Industries, Inc.
| 21.27 | 20.93 to 21.28 |
|
Nabors Industries Ltd.
| 77.04 | 74.91 to 77.09 |
|
NexPoint Residential Trust, Inc.
| 31.33 | 30.95 to 31.34 |
|
Nokia Corporation
| 3.45 | 3.36 to 3.45 |
|
Ocwen Financial Corporation
| 23.06 | 22.55 to 23.11 |
|
Old Republic International Corporation
| 29.12 | 28.77 to 29.18 |
|
Oppenheimer Holdings, Inc.
| 37.48 | 36.93 to 37.48 |
|
Panhandle Royalty Company
| 3.31 | 3.20 to 3.31 |
|
Portland General Electric Company
| 41.74 | 40.95 to 41.82 |
|
Post Holdings, Inc.
| 102.92 | 101.80 to 102.99 |
|
Realty Income Corporation
| 52.03 | 51.13 to 52.05 |
|
Spire Inc.
| 59.40 | 58.23 to 59.47 |
|
Steel Partners Holdings LP
| 37.44 | 35.51 to 37.44 |
|
Stellus Capital Investment Corporation
| 13.73 | 13.56 to 13.73 |
|
Studio City International Holdings Limited
| 7.35 | 7.00 to 7.35 |
|
Team, Inc.
| 6.96 | 6.62 to 6.96 |
|
TEGNA Inc.
| 13.54 | 13.28 to 13.56 |
|
Tortoise Midstream Energy Fund, Inc.
| 37.25 | 36.81 to 37.34 |
|
TransAlta Corporation
| 6.43 | 6.22 to 6.44 |
|
Treehouse Foods, Inc.
| 36.63 | 35.59 to 36.67 |
|
W.P. Carey Inc.
| 54.65 | 53.49 to 54.71 |
|
Welltower Inc.
| 90.81 | 89.38 to 90.91 |
|
WNS (Holdings) Limited
| 46.49 | 45.09 to 46.57 |
|
ZTO Express (Cayman) Inc.
| 20.00 | 19.66 to 20.01 |
