| Company | Close | Range |
|
ACM Research, Inc.
| 33.41 | 32.63 to 33.47 |
|
Air T, Inc.
| 19.90 | 18.66 to 19.90 |
|
A-Mark Precious Metals, Inc.
| 28.71 | 27.22 to 28.75 |
|
Amkor Technology, Inc.
| 36.39 | 35.32 to 36.43 |
|
Analog Devices, Inc.
| 265.34 | 258.04 to 265.75 |
|
ASML Holding N.V.
| 1060.00 | 1035.44 to 1060.28 |
|
Assertio Therapeutics, Inc.
| 0.74 | 0.71 to 0.74 |
|
ATN International, Inc.
| 21.09 | 20.50 to 21.09 |
|
Autodesk, Inc.
| 303.34 | 299.42 to 304.00 |
|
Avis Budget Group, Inc.
| 135.88 | 132.51 to 136.03 |
|
B. Riley Financial, Inc.
| 9.98 | 9.66 to 9.99 |
|
Beasley Broadcast Group, Inc.
| 4.22 | 4.07 to 4.22 |
|
Berry Petroleum Corporation
| 3.39 | 3.33 to 3.39 |
|
Bridgford Foods Corporation
| 7.98 | 7.54 to 7.98 |
|
Camtek Ltd.
| 105.30 | 103.47 to 105.49 |
|
CBAK Energy Technology, Inc.
| 0.91 | 0.90 to 0.91 |
|
Century Aluminum Company
| 29.97 | 28.78 to 29.98 |
|
CEVA, Inc.
| 21.59 | 20.70 to 21.62 |
|
Chemung Financial Corp
| 52.67 | 52.11 to 52.67 |
|
China Natural Resources, Inc.
| 3.65 | 3.54 to 3.65 |
|
ChipMOS TECHNOLOGIES INC.
| 27.33 | 26.86 to 27.33 |
|
Cisco Systems, Inc.
| 76.94 | 75.81 to 76.96 |
|
Cohu, Inc.
| 24.32 | 23.80 to 24.34 |
|
comScore, Inc.
| 6.90 | 6.49 to 6.90 |
|
CPS Technologies Corp.
| 3.44 | 3.37 to 3.44 |
|
Credit Acceptance Corporation
| 461.97 | 447.58 to 462.84 |
|
Credit Suisse AG
| 97.87 | 95.46 to 97.87 |
|
Dorchester Minerals, L.P.
| 21.95 | 20.85 to 22.00 |
|
EchoStar Corporation
| 73.29 | 70.77 to 73.37 |
|
eGain Corporation
| 10.42 | 10.15 to 10.42 |
|
Energy Focus, Inc.
| 2.31 | 2.27 to 2.31 |
|
Establishment Labs Holdings Inc.
| 69.29 | 67.71 to 69.38 |
|
EVINE Live Inc.
| 6.39 | 6.27 to 6.39 |
|
Evolus, Inc.
| 7.16 | 6.92 to 7.16 |
|
Farmer Brothers Company
| 1.61 | 1.54 to 1.61 |
|
FARMMI, INC.
| 1.59 | 1.40 to 1.59 |
|
Fidelity D & D Bancorp, Inc.
| 43.78 | 42.95 to 43.78 |
|
First Capital, Inc.
| 49.99 | 48.75 to 49.99 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 45.42 | 44.64 to 45.49 |
|
First Trust Nasdaq Semiconductor ETF
| 125.49 | 123.48 to 125.65 |
|
First Trust NASDAQ-100- Technology Index Fund
| 228.83 | 226.38 to 228.86 |
|
FirstService Corporation
| 156.85 | 152.91 to 156.98 |
|
FRP Holdings, Inc.
| 23.31 | 22.89 to 23.34 |
|
GigaMedia Limited
| 1.50 | 1.48 to 1.50 |
|
Glen Burnie Bancorp
| 4.38 | 4.25 to 4.38 |
|
Global X FinTech ETF
| 30.68 | 30.20 to 30.73 |
|
Hallador Energy Company
| 20.39 | 19.89 to 20.40 |
|
Hawthorn Bancshares, Inc.
| 34.00 | 33.55 to 34.00 |
|
Illumina, Inc.
| 131.45 | 129.27 to 131.48 |
|
Inspired Entertainment, Inc.
| 8.22 | 7.62 to 8.24 |
|
Intel Corporation
| 40.56 | 37.34 to 40.59 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.75 | 13.61 to 13.76 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 296.74 | 291.83 to 296.99 |
|
Kandi Technologies Group, Inc.
| 0.95 | 0.94 to 0.95 |
|
Kopin Corporation
| 2.44 | 2.37 to 2.44 |
|
Koss Corporation
| 5.06 | 4.79 to 5.06 |
|
Liberty Media Corporation
| 39.80 | 39.21 to 39.87 |
|
Limoneira Co
| 13.89 | 13.65 to 13.89 |
|
Lindblad Expeditions Holdings Inc.
| 12.03 | 11.75 to 12.03 |
|
Liquidia Technologies, Inc.
| 32.63 | 31.72 to 32.66 |
|
Loop Industries, Inc.
| 1.14 | 1.08 to 1.14 |
|
Lumentum Holdings Inc.
| 325.16 | 306.02 to 325.46 |
|
MACOM Technology Solutions Holdings, Inc.
| 174.99 | 168.46 to 175.06 |
|
Mammoth Energy Services, Inc.
| 1.84 | 1.81 to 1.84 |
|
Marvell Technology Group Ltd.
| 89.40 | 84.52 to 89.53 |
|
Methanex Corporation
| 35.61 | 34.83 to 35.67 |
|
MKS Instruments, Inc.
| 156.39 | 152.00 to 156.49 |
|
Newell Brands Inc.
| 3.65 | 3.50 to 3.65 |
|
Newtek Business Services Corp.
| 10.68 | 10.47 to 10.70 |
|
Novavax, Inc.
| 7.05 | 6.90 to 7.06 |
|
NVE Corporation
| 63.94 | 62.37 to 64.06 |
|
Olympic Steel, Inc.
| 38.89 | 38.19 to 38.89 |
|
Opera Limited
| 13.62 | 13.42 to 13.65 |
|
Patterson-UTI Energy, Inc.
| 5.81 | 5.65 to 5.82 |
|
Pepsico, Inc.
| 148.74 | 147.23 to 148.82 |
|
Preformed Line Products Company
| 205.25 | 202.00 to 205.25 |
|
PrimeEnergy Resources Corporation
| 183.61 | 166.41 to 183.61 |
|
ProPhase Labs, Inc.
| 0.21 | 0.18 to 0.21 |
|
ProShares UltraPro QQQ
| 54.54 | 53.63 to 54.61 |
|
QUALCOMM Incorporated
| 168.09 | 164.13 to 168.19 |
|
REGENXBIO Inc.
| 13.39 | 13.01 to 13.39 |
|
Republic Bancorp, Inc.
| 69.01 | 67.65 to 69.02 |
|
RGC Resources Inc.
| 22.56 | 22.20 to 22.60 |
|
Roku, Inc.
| 96.79 | 94.61 to 96.93 |
|
Royal Gold, Inc.
| 203.84 | 201.30 to 203.96 |
|
Sarepta Therapeutics, Inc.
| 21.34 | 20.72 to 21.38 |
|
Scholar Rock Holding Corporation
| 44.06 | 43.18 to 44.08 |
|
Siebert Financial Corp.
| 3.21 | 2.92 to 3.21 |
|
Silicon Motion Technology Corporation
| 88.96 | 87.58 to 88.99 |
|
Sirius XM Holdings Inc.
| 21.26 | 20.85 to 21.29 |
|
Sphere 3D Corp.
| 0.53 | 0.51 to 0.53 |
|
STAAR Surgical Company
| 26.54 | 25.96 to 26.59 |
|
StoneCastle Financial Corp
| 21.96 | 21.71 to 21.96 |
|
Strata Skin Sciences, Inc.
| 1.50 | 1.37 to 1.50 |
|
Stratasys, Ltd.
| 8.79 | 8.63 to 8.81 |
|
Synopsys, Inc.
| 418.01 | 409.37 to 418.89 |
|
Sypris Solutions, Inc.
| 2.18 | 2.12 to 2.18 |
|
TCG BDC, Inc.
| 12.65 | 12.51 to 12.67 |
|
Teradyne, Inc.
| 181.89 | 179.46 to 182.17 |
|
The Carlyle Group L.P.
| 54.53 | 53.33 to 54.65 |
|
The Kraft Heinz Company
| 25.51 | 25.13 to 25.56 |
|
Theravance Biopharma, Inc.
| 20.30 | 19.68 to 20.33 |
|
Trinity Biotech plc
| 1.05 | 0.94 to 1.05 |
|
U.S. Auto Parts Network, Inc.
| 0.54 | 0.52 to 0.54 |
|
Utah Medical Products, Inc.
| 56.35 | 54.55 to 56.35 |
|
Value Line, Inc.
| 37.11 | 36.74 to 37.11 |
|
Virco Manufacturing Corporation
| 7.04 | 6.91 to 7.04 |
|
Western Digital Corporation
| 163.33 | 156.79 to 163.67 |
|
Willis Lease Finance Corporation
| 122.71 | 119.10 to 122.81 |
|
A10 Networks, Inc.
| 17.22 | 16.97 to 17.25 |
|
Aberdeen Income Credit Strategies Fund
| 5.47 | 5.39 to 5.48 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.05 | 12.90 to 13.07 |
|
Amphenol Corporation
| 140.90 | 138.30 to 140.96 |
|
AngloGold Ashanti Limited
| 85.68 | 83.51 to 85.72 |
|
Archrock, Inc.
| 24.54 | 24.06 to 24.56 |
|
Ares Management Corporation
| 156.85 | 154.39 to 157.11 |
|
Autohome Inc.
| 23.76 | 23.16 to 23.80 |
|
Bausch Health Companies Inc.
| 6.35 | 6.14 to 6.36 |
|
Black Stone Minerals, L.P.
| 14.03 | 13.87 to 14.04 |
|
Bloom Energy Corporation
| 109.24 | 102.50 to 109.25 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.75 | 3.65 to 3.75 |
|
British American Tobacco p.l.c.
| 58.66 | 58.00 to 58.70 |
|
California Resources Corporation
| 47.78 | 46.69 to 47.83 |
|
Carriage Services, Inc.
| 43.30 | 42.73 to 43.36 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.68 | 4.62 to 4.69 |
|
Celestica, Inc.
| 344.41 | 331.00 to 344.78 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 11.03 | 10.71 to 11.05 |
|
Central Puerto S.A.
| 15.90 | 14.89 to 15.90 |
|
Chemours Company (The)
| 12.79 | 12.45 to 12.79 |
|
Church & Dwight Company, Inc.
| 85.16 | 84.21 to 85.30 |
|
Civitas Solutions, Inc.
| 29.37 | 28.35 to 29.39 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 45.55 | 44.49 to 45.55 |
|
Coeur Mining, Inc.
| 17.27 | 16.36 to 17.29 |
|
Comp En De Mn Cemig ADS
| 2.63 | 2.58 to 2.63 |
|
Compass Minerals International, Inc.
| 18.99 | 18.56 to 19.00 |
|
Comstock Resources, Inc.
| 26.86 | 25.57 to 26.88 |
|
Contura Energy, Inc.
| 26.84 | 26.32 to 26.88 |
|
Corporacion America Airports SA
| 25.35 | 24.30 to 25.38 |
|
CVR Partners, LP
| 96.56 | 95.60 to 96.75 |
|
D.R. Horton, Inc.
| 159.01 | 156.38 to 159.08 |
|
Digital Realty Trust, Inc.
| 160.12 | 157.63 to 160.50 |
|
DRDGOLD Limited
| 30.18 | 29.24 to 30.18 |
|
El Paso Electric Company
| 28.08 | 27.27 to 28.09 |
|
Emerald Expositions Events, Inc.
| 3.66 | 3.54 to 3.66 |
|
Enbridge Inc
| 48.78 | 48.10 to 48.82 |
|
Energy Transfer L.P.
| 16.71 | 16.43 to 16.72 |
|
Eventbrite, Inc.
| 2.49 | 2.42 to 2.49 |
|
Eversource Energy
| 67.18 | 66.49 to 67.33 |
|
Exelon Corporation
| 47.12 | 46.40 to 47.17 |
|
Fabrinet
| 459.41 | 446.01 to 459.42 |
|
First Majestic Silver Corp.
| 15.23 | 13.85 to 15.26 |
|
First Trust Senior Floating Rate Income Fund II
| 9.70 | 9.55 to 9.71 |
|
FirstEnergy Corp.
| 47.72 | 47.06 to 47.72 |
|
Forum Energy Technologies, Inc.
| 31.40 | 30.37 to 31.43 |
|
Genie Energy Ltd.
| 14.48 | 14.26 to 14.50 |
|
Gold Fields Limited
| 42.89 | 41.61 to 42.89 |
|
Granite Point Mortgage Trust Inc.
| 2.81 | 2.76 to 2.81 |
|
Greif Bros. Corporation
| 71.18 | 70.01 to 71.26 |
|
Haemonetics Corporation
| 81.35 | 80.18 to 81.52 |
|
Harmony Gold Mining Company Limited
| 19.66 | 19.25 to 19.70 |
|
Hertz Global Holdings, Inc
| 5.24 | 5.09 to 5.24 |
|
Honeywell International Inc.
| 192.19 | 189.60 to 192.40 |
|
HP Inc.
| 24.42 | 23.84 to 24.43 |
|
Huntsman Corporation
| 10.42 | 10.10 to 10.42 |
|
International Business Machines Corporation
| 308.58 | 303.60 to 309.18 |
|
J P Morgan Chase & Co
| 313.08 | 308.24 to 313.72 |
|
Kayne Anderson MLP/Midstream Investment Company
| 12.42 | 12.11 to 12.45 |
|
KBR, Inc.
| 41.22 | 40.78 to 41.27 |
|
Kimbell Royalty Partners
| 12.45 | 12.12 to 12.48 |
|
Kinder Morgan, Inc.
| 27.32 | 26.86 to 27.36 |
|
Kohl's Corporation
| 24.59 | 23.63 to 24.64 |
|
Lithium Americas Corp.
| 5.63 | 5.25 to 5.63 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 12.48 | 12.01 to 12.48 |
|
MasTec, Inc.
| 213.88 | 210.19 to 214.25 |
|
MPLX LP
| 54.33 | 53.68 to 54.43 |
|
Murphy Oil Corporation
| 32.07 | 31.23 to 32.11 |
|
NACCO Industries, Inc.
| 48.24 | 46.54 to 48.24 |
|
NextEra Energy, Inc.
| 86.29 | 85.15 to 86.47 |
|
NorthWestern Corporation
| 69.09 | 67.95 to 69.23 |
|
Nutrien Ltd.
| 58.17 | 57.34 to 58.21 |
|
Nuveenn Intermediate Duration Quality Municipal Term Fund
| 15.72 | 15.31 to 15.74 |
|
Olin Corporation
| 21.10 | 20.65 to 21.13 |
|
ONEOK, Inc.
| 72.82 | 71.58 to 72.92 |
|
Oracle Corporation
| 201.95 | 197.61 to 202.34 |
|
OUTFRONT Media Inc.
| 23.53 | 23.03 to 23.57 |
|
Philip Morris International Inc
| 157.48 | 155.30 to 157.53 |
|
Phoenix New Media Limited
| 2.12 | 2.06 to 2.12 |
|
Realty Income Corporation
| 57.61 | 56.88 to 57.62 |
|
Sempra Energy
| 94.72 | 93.16 to 94.73 |
|
Special Opportunities Fund Inc.
| 15.36 | 15.05 to 15.38 |
|
Spirit Aerosystems Holdings, Inc.
| 36.73 | 36.09 to 36.74 |
|
STRATS Trust
| 23.29 | 23.00 to 23.29 |
|
Telecom Argentina Stet - France Telecom S.A.
| 12.62 | 11.94 to 12.62 |
|
Telephone and Data Systems, Inc.
| 40.27 | 39.32 to 40.28 |
|
Thomson Reuters Corp
| 135.43 | 133.34 to 135.69 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 21.41 | 21.12 to 21.41 |
|
Transportadora De Gas Sa Ord B
| 31.30 | 30.58 to 31.36 |
|
TriplePoint Venture Growth BDC Corp.
| 6.50 | 6.33 to 6.51 |
|
Tronox Limited
| 4.14 | 3.99 to 4.14 |
|
UGI Corporation
| 39.55 | 38.96 to 39.59 |
|
United Microelectronics Corporation
| 7.46 | 7.33 to 7.47 |
|
Vishay Intertechnology, Inc.
| 13.67 | 13.45 to 13.68 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 7.47 | 7.28 to 7.48 |
|
Walmart Inc.
| 110.51 | 109.00 to 110.70 |
|
Westlake Chemical Corporation
| 66.81 | 64.66 to 66.97 |
|
Wheaton Precious Metals Corp.
| 110.05 | 107.40 to 110.17 |
|
XAI Octagon Floating Rate & Alternative Income Term Trust
| 4.67 | 4.59 to 4.67 |
