| Company | Close | Range |
|
Acacia Research Corporation
| 3.76 | 3.62 to 3.76 |
|
Accuray Incorporated
| 1.35 | 1.30 to 1.35 |
|
Aclaris Therapeutics, Inc.
| 1.58 | 1.51 to 1.58 |
|
Advanced Micro Devices, Inc.
| 160.08 | 152.85 to 160.36 |
|
Aehr Test Systems
| 14.78 | 14.01 to 14.79 |
|
AeroVironment, Inc.
| 268.92 | 260.04 to 269.42 |
|
Agios Pharmaceuticals, Inc.
| 39.99 | 39.01 to 40.04 |
|
Alliant Energy Corporation
| 62.87 | 61.80 to 62.94 |
|
Alnylam Pharmaceuticals, Inc.
| 322.81 | 311.26 to 323.41 |
|
Amgen Inc.
| 299.02 | 292.33 to 299.34 |
|
ANI Pharmaceuticals, Inc.
| 66.60 | 63.60 to 66.76 |
|
Aptevo Therapeutics Inc.
| 3.03 | 2.89 to 3.03 |
|
Ares Capital Corporation
| 23.06 | 22.62 to 23.08 |
|
argenx SE
| 577.92 | 558.34 to 578.32 |
|
Assembly Biosciences, Inc.
| 18.96 | 18.40 to 19.00 |
|
Astrotech Corporation
| 5.72 | 5.64 to 5.72 |
|
Aurora Mobile Limited
| 12.24 | 11.27 to 12.24 |
|
Avadel Pharmaceuticals plc
| 10.65 | 10.32 to 10.67 |
|
BankFinancial Corporation
| 11.85 | 11.45 to 11.87 |
|
BCB Bancorp, Inc. (NJ)
| 8.69 | 8.50 to 8.70 |
|
Bel Fuse Inc.
| 89.38 | 87.90 to 89.38 |
|
Broadway Financial Corporation
| 8.16 | 7.81 to 8.16 |
|
Broadwind Energy, Inc.
| 2.58 | 2.17 to 2.58 |
|
C&F Financial Corporation
| 64.95 | 62.47 to 64.96 |
|
CEVA, Inc.
| 22.80 | 21.99 to 22.85 |
|
Chart Industries, Inc.
| 168.84 | 163.23 to 168.90 |
|
Check-Cap Ltd.
| 0.78 | 0.75 to 0.78 |
|
China Automotive Systems, Inc.
| 4.36 | 4.27 to 4.36 |
|
Cibus Corp.
| 1.64 | 1.57 to 1.64 |
|
Citizens & Northern Corp
| 19.74 | 19.28 to 19.76 |
|
Cogent Communications Holdings, Inc.
| 52.29 | 50.17 to 52.32 |
|
Coherus BioSciences, Inc.
| 0.90 | 0.85 to 0.90 |
|
Cohu, Inc.
| 19.71 | 18.93 to 19.75 |
|
CommScope Holding Company, Inc.
| 7.51 | 7.14 to 7.52 |
|
DarioHealth Corp.
| 0.72 | 0.68 to 0.72 |
|
Dime Community Bancshares, Inc.
| 28.61 | 27.71 to 28.66 |
|
Energy Recovery, Inc.
| 13.45 | 12.82 to 13.46 |
|
Enstar Group Limited
| 20.48 | 19.82 to 20.48 |
|
Entera Bio Ltd.
| 2.04 | 1.94 to 2.04 |
|
Esquire Financial Holdings, Inc.
| 98.10 | 95.09 to 98.23 |
|
Euro Tech Holdings Company Limited
| 1.25 | 1.16 to 1.25 |
|
Exelixis, Inc.
| 44.81 | 44.17 to 44.85 |
|
ExlService Holdings, Inc.
| 42.29 | 41.25 to 42.33 |
|
Extreme Networks, Inc.
| 17.05 | 16.60 to 17.06 |
|
EZCORP, Inc.
| 14.22 | 13.87 to 14.22 |
|
Fastenal Company
| 45.60 | 44.88 to 45.62 |
|
Fidelity D & D Bancorp, Inc.
| 44.61 | 42.25 to 44.61 |
|
Fidus Investment Corporation
| 21.69 | 21.32 to 21.69 |
|
First Business Financial Services, Inc.
| 53.30 | 51.85 to 53.32 |
|
First Community Bankshares, Inc.
| 40.43 | 39.63 to 40.46 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 56.46 | 55.40 to 56.56 |
|
First Trust Nasdaq Food & Beverage ETF
| 22.16 | 21.90 to 22.17 |
|
Five Below, Inc.
| 136.44 | 131.61 to 136.54 |
|
Flexsteel Industries, Inc.
| 38.15 | 37.41 to 38.24 |
|
Fulton Financial Corporation
| 19.00 | 18.35 to 19.04 |
|
Garmin Ltd.
| 220.80 | 214.91 to 220.92 |
|
Gladstone Capital Corporation
| 28.91 | 28.47 to 28.91 |
|
Global X FinTech ETF
| 34.58 | 34.09 to 34.62 |
|
Goosehead Insurance, Inc.
| 100.98 | 96.79 to 101.15 |
|
GoPro, Inc.
| 0.78 | 0.75 to 0.78 |
|
Guaranty Bancshares, Inc.
| 45.11 | 43.81 to 45.16 |
|
Hamilton Lane Incorporated
| 151.95 | 146.65 to 152.17 |
|
Harvard Bioscience, Inc.
| 0.41 | 0.39 to 0.41 |
|
Hennessy Advisors, Inc.
| 12.30 | 11.60 to 12.30 |
|
Horizon Technology Finance Corporation
| 8.03 | 7.80 to 8.03 |
|
IBEX Holdings Limited
| 29.91 | 29.33 to 29.98 |
|
Invesco DWA Basic Materials Momentum ETF
| 98.33 | 97.28 to 98.33 |
|
iShares Nasdaq Biotechnology Index Fund
| 131.18 | 129.48 to 131.45 |
|
Isramco, Inc.
| 12.69 | 12.40 to 12.69 |
|
Jazz Pharmaceuticals plc
| 116.08 | 112.43 to 116.23 |
|
Kandi Technologies Group, Inc.
| 1.18 | 1.12 to 1.18 |
|
Kearny Financial
| 6.52 | 6.35 to 6.52 |
|
Kentucky First Federal Bancorp
| 2.99 | 2.95 to 2.99 |
|
Lam Research Corporation
| 100.37 | 96.19 to 100.42 |
|
LEAP THERAPEUTICS, INC.
| 0.35 | 0.33 to 0.35 |
|
Live Oak Bancshares, Inc.
| 31.81 | 30.64 to 31.82 |
|
LivePerson, Inc.
| 0.96 | 0.92 to 0.96 |
|
Logitech International S.A.
| 95.69 | 93.82 to 95.72 |
|
Lumentum Holdings Inc.
| 99.63 | 95.18 to 99.68 |
|
Manhattan Associates, Inc.
| 199.99 | 195.57 to 200.24 |
|
Marvell Technology Group Ltd.
| 70.85 | 68.00 to 71.02 |
|
Materialise NV
| 5.87 | 5.63 to 5.88 |
|
Medalist Diversified REIT, Inc.
| 11.47 | 11.20 to 11.47 |
|
MGP Ingredients, Inc.
| 29.90 | 28.90 to 29.95 |
|
Microchip Technology Incorporated
| 74.43 | 72.06 to 74.44 |
|
Minerva Neurosciences, Inc
| 2.11 | 1.75 to 2.11 |
|
Mondelez International, Inc.
| 67.47 | 66.49 to 67.52 |
|
National Bankshares, Inc.
| 28.82 | 28.21 to 28.82 |
|
National Beverage Corp.
| 46.15 | 44.79 to 46.22 |
|
NetScout Systems, Inc.
| 22.53 | 22.03 to 22.55 |
|
New York Mortgage Trust, Inc.
| 6.78 | 6.64 to 6.79 |
|
nLIGHT, Inc.
| 19.45 | 18.65 to 19.49 |
|
NVE Corporation
| 78.99 | 77.12 to 79.12 |
|
Oak Valley Bancorp (CA)
| 27.98 | 27.27 to 28.00 |
|
OFS Credit Company, Inc.
| 6.27 | 6.20 to 6.28 |
|
Old Point Financial Corporation
| 40.83 | 39.75 to 40.83 |
|
Organogenesis Holdings Inc.
| 4.47 | 4.01 to 4.47 |
|
Oxford Square Capital Corp.
| 2.38 | 2.34 to 2.38 |
|
Paychex, Inc.
| 142.25 | 140.22 to 142.52 |
|
PennantPark Floating Rate Capital Ltd.
| 10.74 | 10.58 to 10.75 |
|
PennantPark Investment Corporation
| 7.24 | 7.12 to 7.24 |
|
Pepsico, Inc.
| 135.35 | 133.75 to 135.51 |
|
Progress Software Corporation
| 48.51 | 47.52 to 48.55 |
|
Prospect Capital Corporation
| 3.39 | 3.31 to 3.39 |
|
QCR Holdings, Inc.
| 73.54 | 71.65 to 73.60 |
|
Qiagen N.V.
| 48.30 | 47.71 to 48.39 |
|
Radcom Ltd.
| 13.15 | 12.42 to 13.15 |
|
Rambus, Inc.
| 66.79 | 63.72 to 66.87 |
|
Recon Technology, Ltd.
| 2.52 | 2.46 to 2.52 |
|
Regency Centers Corporation
| 69.43 | 68.61 to 69.57 |
|
Ross Stores, Inc.
| 129.10 | 126.32 to 129.35 |
|
Ryanair Holdings plc
| 58.58 | 56.73 to 58.62 |
|
SBA Communications Corporation
| 233.89 | 229.90 to 234.02 |
|
Scholar Rock Holding Corporation
| 41.15 | 39.03 to 41.17 |
|
Senmiao Technology Limited
| 0.31 | 0.30 to 0.31 |
|
Silicom Ltd
| 15.48 | 15.08 to 15.48 |
|
Silicon Laboratories, Inc.
| 140.57 | 135.91 to 140.61 |
|
SmartFinancial, Inc.
| 35.55 | 34.80 to 35.61 |
|
Soleno Therapeutics, Inc.
| 85.52 | 82.95 to 85.66 |
|
Southern First Bancshares, Inc.
| 39.24 | 38.46 to 39.31 |
|
Sphere 3D Corp.
| 0.69 | 0.66 to 0.69 |
|
Spok Holdings, Inc.
| 17.90 | 17.63 to 17.94 |
|
Summit State Bank
| 11.34 | 10.90 to 11.36 |
|
T. Rowe Price Group, Inc.
| 103.05 | 100.33 to 103.15 |
|
Tenable Holdings, Inc.
| 33.00 | 32.39 to 33.01 |
|
Tetra Tech, Inc.
| 37.14 | 36.48 to 37.19 |
|
The Bank of Princeton
| 32.22 | 31.28 to 32.22 |
|
The Chefs' Warehouse, Inc.
| 64.40 | 62.81 to 64.46 |
|
The Kraft Heinz Company
| 27.58 | 27.09 to 27.62 |
|
Tiziana Life Sciences plc
| 1.50 | 1.44 to 1.50 |
|
Towne Bank
| 35.50 | 34.67 to 35.56 |
|
Trident Acquisitions Corp.
| 0.41 | 0.24 to 0.41 |
|
Tucows Inc.
| 22.52 | 21.18 to 22.52 |
|
Ulta Beauty, Inc.
| 485.08 | 473.64 to 485.34 |
|
uniQure N.V.
| 14.42 | 13.55 to 14.43 |
|
Value Line, Inc.
| 38.88 | 38.32 to 38.88 |
|
Veru Inc.
| 0.60 | 0.57 to 0.60 |
|
Virtus Investment Partners, Inc.
| 208.45 | 201.17 to 208.65 |
|
Vodafone Group Plc
| 11.01 | 10.88 to 11.02 |
|
VSE Corporation
| 128.98 | 125.00 to 129.22 |
|
Vuzix Corporation
| 2.41 | 2.28 to 2.41 |
|
WisdomTree Emerging Markets Consumer Growth Fund
| 12.15 | 11.92 to 12.15 |
|
Wix.com Ltd.
| 153.00 | 145.64 to 153.22 |
|
A.O Smith Corporation
| 68.05 | 66.79 to 68.09 |
|
Accenture plc
| 279.67 | 276.03 to 280.27 |
|
Ameren Corporation
| 96.85 | 95.15 to 96.92 |
|
American Electric Power Company, Inc.
| 105.49 | 104.15 to 105.71 |
|
American Tower Corporation (REIT)
| 223.36 | 219.10 to 223.44 |
|
Anheuser-Busch Inbev SA
| 67.72 | 66.90 to 67.73 |
|
Apollo Global Management, LLC
| 152.71 | 147.92 to 152.94 |
|
Ares Management Corporation
| 179.92 | 174.74 to 180.02 |
|
Autohome Inc.
| 27.90 | 27.00 to 27.93 |
|
Axalta Coating Systems Ltd.
| 29.88 | 29.25 to 29.91 |
|
AZZ Inc.
| 109.69 | 105.49 to 109.69 |
|
Badger Meter, Inc.
| 240.91 | 235.81 to 241.47 |
|
Bank of Nova Scotia (The)
| 55.07 | 54.40 to 55.07 |
|
Barings BDC, Inc.
| 9.62 | 9.47 to 9.63 |
|
Boot Barn Holdings, Inc.
| 167.19 | 163.67 to 167.19 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.80 | 3.71 to 3.80 |
|
British American Tobacco p.l.c.
| 52.27 | 51.36 to 52.38 |
|
Brookfield Asset Management Inc
| 59.32 | 57.01 to 59.41 |
|
Build-A-Bear Workshop, Inc.
| 51.94 | 50.56 to 52.04 |
|
BWX Technologies, Inc.
| 139.85 | 136.29 to 139.96 |
|
CAI International, Inc.
| 31.40 | 28.68 to 31.41 |
|
Calix, Inc
| 51.34 | 49.64 to 51.36 |
|
Camden Property Trust
| 114.10 | 112.49 to 114.28 |
|
Campbell Soup Company
| 30.96 | 30.34 to 30.99 |
|
Cango Inc.
| 5.31 | 5.07 to 5.31 |
|
Carriage Services, Inc.
| 46.76 | 45.87 to 46.82 |
|
Caterpillar, Inc.
| 412.88 | 403.32 to 413.07 |
|
CBIZ, Inc.
| 73.93 | 72.42 to 73.98 |
|
Cementos Pacasmayo S.A.A.
| 6.07 | 5.93 to 6.07 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.78 | 7.61 to 7.78 |
|
Century Communities, Inc.
| 59.35 | 57.16 to 59.35 |
|
Cigna Corporation
| 305.82 | 300.01 to 306.46 |
|
Clorox Company (The)
| 126.90 | 123.76 to 127.16 |
|
Coca-Cola European Partners plc
| 95.45 | 93.67 to 95.51 |
|
Compass Diversified Holdings
| 6.26 | 5.98 to 6.27 |
|
Constellation Brands Inc
| 168.12 | 165.50 to 168.34 |
|
Crawford & Company
| 10.65 | 10.27 to 10.67 |
|
Crown Castle International Corporation
| 103.79 | 102.00 to 103.80 |
|
Deckers Outdoor Corporation
| 97.88 | 94.68 to 97.92 |
|
Deutsche Bank AG
| 30.15 | 29.61 to 30.17 |
|
Diageo plc
| 103.18 | 101.37 to 103.41 |
|
Dynex Capital, Inc.
| 12.65 | 12.47 to 12.67 |
|
e.l.f. Beauty, Inc.
| 108.51 | 105.25 to 108.67 |
|
Ecolab Inc.
| 267.72 | 263.43 to 267.75 |
|
Ellington Financial Inc.
| 13.37 | 13.21 to 13.38 |
|
EPAM Systems, Inc.
| 166.84 | 162.46 to 167.11 |
|
Equus Total Return, Inc.
| 1.44 | 1.42 to 1.44 |
|
ESCO Technologies Inc.
| 194.80 | 190.70 to 194.92 |
|
Essex Property Trust, Inc.
| 286.08 | 278.62 to 286.31 |
|
Evercore Inc.
| 293.86 | 284.25 to 294.28 |
|
Ferrari N.V.
| 505.30 | 492.64 to 506.15 |
|
FGL Holdings
| 30.96 | 30.04 to 30.99 |
|
First American Corporation (The)
| 55.45 | 54.20 to 55.56 |
|
Flowserve Corporation
| 53.79 | 52.33 to 53.82 |
|
Fluor Corporation
| 53.52 | 52.32 to 53.59 |
|
FMC Corporation
| 42.31 | 41.39 to 42.34 |
|
Fresenius Medical Care Corporation
| 27.23 | 26.89 to 27.23 |
|
FS KKR Capital Corp.
| 22.26 | 21.80 to 22.29 |
|
Garrett Motion Inc.
| 11.79 | 11.10 to 11.81 |
|
Global Ship Lease, Inc.
| 27.67 | 27.20 to 27.70 |
|
Globant S.A.
| 84.61 | 82.49 to 84.65 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 312.33 | 303.84 to 312.56 |
|
Grupo Aval Acciones y Valores S.A.
| 2.93 | 2.86 to 2.93 |
|
H&R Block, Inc.
| 55.68 | 54.96 to 55.81 |
|
Horace Mann Educators Corporation
| 40.86 | 40.04 to 40.86 |
|
Hormel Foods Corporation
| 29.91 | 29.22 to 29.95 |
|
Houlihan Lokey, Inc.
| 194.50 | 189.99 to 194.90 |
|
HubSpot, Inc.
| 541.53 | 526.30 to 541.53 |
|
Interpublic Group of Companies, Inc. (The)
| 25.20 | 24.38 to 25.21 |
|
J.M. Smucker Company (The)
| 107.60 | 104.09 to 107.61 |
|
James Hardie Industries plc.
| 26.65 | 25.71 to 26.70 |
|
KBR, Inc.
| 46.77 | 45.55 to 46.79 |
|
Keurig Dr Pepper Inc.
| 33.21 | 32.70 to 33.26 |
|
KKR & Co. Inc.
| 143.05 | 137.69 to 143.23 |
|
Korn Ferry
| 73.65 | 71.94 to 73.71 |
|
La-Z-Boy Incorporated
| 37.87 | 36.85 to 37.89 |
|
Lennar Corporation
| 104.86 | 102.79 to 104.86 |
|
Live Nation Entertainment, Inc.
| 148.59 | 145.08 to 148.95 |
|
MagnaChip Semiconductor Corporation
| 3.95 | 3.81 to 3.95 |
|
Maiden Holdings, Ltd.
| 17.05 | 16.75 to 17.05 |
|
Main Street Capital Corporation
| 64.40 | 63.05 to 64.45 |
|
Mesabi Trust
| 25.54 | 24.89 to 25.54 |
|
Mid-America Apartment Communities, Inc.
| 150.36 | 147.53 to 150.59 |
|
Mistras Group Inc
| 8.02 | 7.76 to 8.02 |
|
Moelis & Company
| 71.08 | 68.95 to 71.24 |
|
Molson Coors Brewing Company
| 54.78 | 52.50 to 54.78 |
|
MSCI Inc
| 572.13 | 558.64 to 573.39 |
|
Natuzzi, S.p.A.
| 2.90 | 2.53 to 2.90 |
|
New Mountain Finance Corporation
| 10.84 | 10.65 to 10.86 |
|
NexPoint Residential Trust, Inc.
| 34.38 | 33.72 to 34.38 |
|
Noah Holdings Ltd.
| 12.07 | 11.75 to 12.08 |
|
Nomad Foods Limited
| 17.58 | 17.05 to 17.61 |
|
Oil-Dri Corporation Of America
| 60.67 | 59.00 to 60.79 |
|
Omnicom Group Inc.
| 74.05 | 71.68 to 74.06 |
|
Oppenheimer Holdings, Inc.
| 67.71 | 66.41 to 67.85 |
|
Oracle Corporation
| 241.30 | 233.19 to 241.33 |
|
Orchid Island Capital, Inc.
| 7.12 | 7.00 to 7.12 |
|
Packaging Corporation of America
| 202.57 | 198.60 to 202.92 |
|
PAR Technology Corporation
| 69.19 | 67.32 to 69.21 |
|
PennyMac Mortgage Investment Trust
| 12.76 | 12.55 to 12.76 |
|
Performance Food Group Company
| 99.91 | 96.62 to 99.99 |
|
PJT Partners Inc.
| 184.19 | 177.89 to 184.35 |
|
PPG Industries, Inc.
| 115.57 | 113.61 to 115.77 |
|
Rayonier Inc.
| 23.68 | 23.30 to 23.72 |
|
Redwood Trust, Inc.
| 6.08 | 5.94 to 6.09 |
|
Restaurant Brands International Inc.
| 67.96 | 66.82 to 67.98 |
|
Rio Tinto Plc
| 59.72 | 58.80 to 59.80 |
|
Ritchie Bros. Auctioneers Incorporated
| 109.31 | 107.12 to 109.42 |
|
Robert Half International Inc.
| 41.18 | 39.85 to 41.21 |
|
Rollins, Inc.
| 55.66 | 54.96 to 55.73 |
|
Royal Bank Of Canada
| 131.99 | 130.53 to 132.02 |
|
Sensient Technologies Corporation
| 109.45 | 107.25 to 109.49 |
|
Service Corporation International
| 80.38 | 78.58 to 80.43 |
|
Shopify Inc.
| 120.00 | 112.59 to 120.18 |
|
SL Green Realty Corp
| 63.91 | 62.33 to 63.99 |
|
Snap Inc.
| 9.66 | 9.22 to 9.67 |
|
Southern Company (The)
| 93.30 | 92.26 to 93.44 |
|
SPX Corporation
| 175.13 | 169.18 to 175.44 |
|
Stellus Capital Investment Corporation
| 15.29 | 14.91 to 15.31 |
|
Sunlands Online Education Group
| 13.95 | 12.00 to 13.98 |
|
Tenet Healthcare Corporation
| 173.39 | 166.98 to 173.69 |
|
Toll Brothers, Inc.
| 116.74 | 113.52 to 116.83 |
|
Tootsie Roll Industries, Inc.
| 36.26 | 34.90 to 36.28 |
|
TPG RE Finance Trust, Inc.
| 8.19 | 8.08 to 8.20 |
|
TPG Specialty Lending, Inc.
| 24.72 | 24.41 to 24.75 |
|
Tredegar Corporation
| 8.99 | 8.81 to 9.00 |
|
Tyson Foods, Inc.
| 53.63 | 52.75 to 53.69 |
|
UBS AG
| 35.97 | 35.42 to 35.99 |
|
UDR, Inc.
| 40.67 | 40.08 to 40.75 |
|
Unifirst Corporation
| 177.62 | 172.20 to 177.87 |
|
Universal Corporation
| 55.89 | 54.35 to 55.98 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 24.89 | 24.11 to 24.90 |
|
Unum Group
| 80.43 | 79.25 to 80.55 |
|
Urban Edge Properties
| 19.21 | 18.78 to 19.23 |
|
US Foods Holding Corp.
| 82.95 | 80.90 to 82.95 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 7.04 | 6.96 to 7.04 |
|
Wells Fargo & Company
| 79.91 | 78.21 to 80.08 |
|
Weyerhaeuser Company
| 25.90 | 25.36 to 25.94 |
|
Whitestone REIT
| 12.56 | 12.41 to 12.59 |
|
Yum China Holdings, Inc.
| 47.00 | 46.25 to 47.08 |
|
Zymeworks Inc.
| 13.52 | 12.93 to 13.54 |
