Company | Close | Range |
Acadia Healthcare Company, Inc.
| 40.82 | 40.79 to 42.46 |
Addus HomeCare Corporation
| 127.58 | 127.46 to 129.81 |
Adobe Inc.
| 494.68 | 493.69 to 505.00 |
Akamai Technologies, Inc.
| 89.37 | 89.27 to 98.30 |
Alphabet Inc.
| 179.86 | 179.57 to 182.35 |
Alphabet Inc.
| 178.35 | 178.08 to 180.90 |
Amarin Corporation plc
| 0.57 | 0.57 to 0.58 |
Aptorum Group Limited
| 1.23 | 1.23 to 1.27 |
Ascendis Pharma A/S
| 124.33 | 124.11 to 128.20 |
Aware, Inc.
| 1.55 | 1.55 to 1.70 |
BioLineRx Ltd.
| 0.44 | 0.44 to 0.45 |
Black Ridge Acquisition Corp.
| 11.31 | 11.31 to 11.49 |
Brighthouse Financial, Inc.
| 50.51 | 50.48 to 53.24 |
Bruker Corporation
| 57.73 | 57.68 to 60.31 |
CASI Pharmaceuticals, Inc.
| 5.48 | 5.47 to 5.79 |
Check-Cap Ltd.
| 1.00 | 1.00 to 1.08 |
CLPS Incorporation
| 1.05 | 1.05 to 1.10 |
Co-Diagnostics, Inc.
| 1.14 | 1.14 to 1.18 |
Cognizant Technology Solutions Corporation
| 80.31 | 80.15 to 81.75 |
CONMED Corporation
| 73.43 | 73.27 to 76.78 |
Credit Suisse AG
| 80.03 | 79.90 to 81.11 |
Cross Country Healthcare, Inc.
| 10.36 | 10.35 to 12.19 |
DLH Holdings Corp.
| 9.08 | 9.07 to 9.23 |
DMC Global Inc.
| 9.27 | 9.25 to 9.71 |
Entera Bio Ltd.
| 1.72 | 1.72 to 1.82 |
Euronet Worldwide, Inc.
| 101.98 | 101.76 to 104.33 |
Fidelity D & D Bancorp, Inc.
| 56.01 | 55.89 to 57.43 |
First US Bancshares, Inc.
| 11.81 | 11.80 to 12.50 |
Fortress Biotech, Inc.
| 5.22 | 5.21 to 5.30 |
FSB Bancorp, Inc.
| 32.56 | 32.51 to 33.29 |
FuelCell Energy, Inc.
| 0.25 | 0.25 to 0.30 |
Genetic Technologies Ltd
| 0.77 | 0.77 to 0.79 |
Gentex Corporation
| 30.17 | 30.12 to 30.76 |
G-III Apparel Group, LTD.
| 30.86 | 30.79 to 31.57 |
GRAVITY Co., Ltd.
| 65.54 | 65.38 to 67.00 |
Great Elm Capital Corp.
| 10.17 | 10.17 to 10.37 |
Gritstone Oncology, Inc.
| 0.03 | 0.03 to 0.04 |
Gyrodyne , LLC
| 10.52 | 10.52 to 10.70 |
Henry Schein, Inc.
| 68.00 | 67.91 to 69.38 |
iClick Interactive Asia Group Limited
| 3.00 | 3.00 to 3.26 |
ICU Medical, Inc.
| 176.79 | 176.44 to 179.66 |
Immuron Limited
| 1.82 | 1.82 to 1.92 |
Integra LifeSciences Holdings Corporation
| 24.78 | 24.76 to 25.75 |
Integrated Media Technology Limited
| 1.38 | 1.38 to 1.69 |
Invesco DWA Emerging Markets Momentum ETF
| 19.99 | 19.99 to 20.29 |
IPG Photonics Corporation
| 83.86 | 83.82 to 85.59 |
J. W. Mays, Inc.
| 42.34 | 42.34 to 44.48 |
Jack In The Box Inc.
| 47.33 | 47.28 to 49.35 |
Kentucky First Federal Bancorp
| 2.51 | 2.51 to 2.65 |
lululemon athletica inc.
| 308.53 | 308.44 to 316.00 |
Malibu Boats, Inc.
| 43.96 | 43.87 to 44.79 |
Mammoth Energy Services, Inc.
| 3.62 | 3.62 to 3.80 |
Marin Software Incorporated
| 2.06 | 2.06 to 2.12 |
Medalist Diversified REIT, Inc.
| 12.05 | 12.05 to 12.38 |
Medallion Financial Corp.
| 9.74 | 9.72 to 10.04 |
Merchants Bancorp
| 39.36 | 39.32 to 40.82 |
Mitek Systems, Inc.
| 9.41 | 9.39 to 9.68 |
Omnicell, Inc.
| 50.14 | 50.11 to 52.90 |
Open Text Corporation
| 29.25 | 29.21 to 29.59 |
Oxford Square Capital Corp.
| 2.91 | 2.91 to 2.96 |
Performant Financial Corporation
| 3.35 | 3.35 to 3.70 |
Perma-Pipe International Holdings, Inc.
| 14.31 | 14.30 to 14.85 |
Popular, Inc.
| 94.33 | 94.16 to 96.59 |
Popular, Inc.
| 25.41 | 25.35 to 25.77 |
Precipio, Inc.
| 6.10 | 6.10 to 6.50 |
Qorvo, Inc.
| 70.35 | 70.19 to 71.97 |
Ryanair Holdings plc
| 45.68 | 45.66 to 47.09 |
S&W Seed Company
| 2.39 | 2.39 to 2.57 |
Saia, Inc.
| 544.89 | 543.81 to 558.43 |
Senmiao Technology Limited
| 0.93 | 0.93 to 0.95 |
SG Blocks, Inc.
| 0.69 | 0.69 to 0.78 |
SI-BONE, Inc.
| 15.32 | 15.31 to 15.86 |
SLM Corporation
| 23.21 | 23.18 to 23.75 |
STAAR Surgical Company
| 29.59 | 29.56 to 31.36 |
Steven Madden, Ltd.
| 44.63 | 44.58 to 46.16 |
T. Rowe Price Group, Inc.
| 117.62 | 117.48 to 119.69 |
Tantech Holdings Ltd.
| 0.15 | 0.15 to 0.16 |
Taoping Inc.
| 0.40 | 0.40 to 0.43 |
TAT Technologies Ltd.
| 18.35 | 18.35 to 18.93 |
Tetra Tech, Inc.
| 46.81 | 46.74 to 47.69 |
The Intergroup Corporation
| 14.01 | 14.01 to 14.25 |
Travelzoo
| 17.07 | 17.06 to 17.45 |
Ulta Beauty, Inc.
| 385.26 | 384.94 to 394.49 |
VeriSign, Inc.
| 183.56 | 183.30 to 186.60 |
Walgreens Boots Alliance, Inc.
| 9.07 | 9.05 to 9.39 |
Wendy's Company (The)
| 19.54 | 19.51 to 19.97 |
ZK International Group Co., Ltd
| 0.52 | 0.52 to 0.58 |
A.O Smith Corporation
| 74.86 | 74.81 to 76.28 |
Accenture plc
| 355.53 | 355.12 to 362.76 |
AllianceBernstein Holding L.P.
| 36.71 | 36.68 to 37.85 |
Associated Capital Group, Inc.
| 36.32 | 36.32 to 38.50 |
AutoZone, Inc.
| 3110.12 | 3105.63 to 3172.65 |
AXA Equitable Holdings, Inc.
| 47.36 | 47.30 to 48.60 |
Bank Of New York Mellon Corporation (The)
| 77.06 | 77.06 to 78.14 |
BorgWarner Inc.
| 33.92 | 33.87 to 34.81 |
Brown Forman Corporation
| 39.89 | 39.87 to 40.95 |
Build-A-Bear Workshop, Inc.
| 36.80 | 36.75 to 37.81 |
Carter's, Inc.
| 50.33 | 50.27 to 52.45 |
Celanese Corporation
| 84.80 | 84.75 to 89.24 |
Cementos Pacasmayo S.A.A.
| 6.19 | 6.19 to 6.34 |
Centene Corporation
| 60.15 | 60.14 to 62.84 |
China Yuchai International Limited
| 10.37 | 10.37 to 10.74 |
Civeo Corporation
| 26.02 | 25.96 to 26.77 |
Concord Medical Services Holdings Limited
| 5.48 | 5.48 to 5.70 |
CVS Health Corporation
| 55.54 | 55.45 to 57.28 |
Deere & Company
| 394.06 | 393.72 to 406.49 |
Dell Technologies Inc.
| 134.23 | 134.08 to 139.15 |
Embotelladora Andina S.A.
| 13.49 | 13.49 to 13.75 |
European Equity Fund, Inc. (The)
| 8.63 | 8.61 to 8.89 |
Five Point Holdings, LLC
| 3.85 | 3.85 to 4.02 |
Flowers Foods, Inc.
| 21.44 | 21.39 to 22.50 |
Forestar Group Inc
| 31.18 | 31.13 to 32.45 |
Forum Energy Technologies, Inc.
| 15.89 | 15.88 to 16.48 |
Gray Television, Inc.
| 7.58 | 7.58 to 7.84 |
GreenTree Hospitality Group Ltd.
| 2.90 | 2.90 to 2.99 |
Hamilton Beach Brands Holding Company
| 21.35 | 21.30 to 22.03 |
Horace Mann Educators Corporation
| 40.79 | 40.77 to 41.94 |
Hudson Pacific Properties, Inc.
| 4.56 | 4.55 to 4.66 |
Huntsman Corporation
| 20.29 | 20.25 to 20.91 |
Installed Building Products, Inc.
| 210.26 | 209.90 to 215.73 |
International Paper Company
| 57.38 | 57.36 to 58.59 |
JinkoSolar Holding Company Limited
| 23.05 | 23.03 to 23.97 |
KNOT Offshore Partners LP
| 5.90 | 5.90 to 6.18 |
Korea Fund, Inc. (The)
| 20.88 | 20.84 to 21.45 |
KT Corporation
| 14.95 | 14.95 to 15.29 |
Lehman ABS Corporation
| 28.54 | 28.54 to 29.41 |
Lincoln National Corporation
| 34.86 | 34.84 to 35.61 |
Linde plc
| 459.48 | 459.21 to 465.62 |
Lindsay Corporation
| 126.37 | 126.10 to 127.71 |
Macy's Inc
| 15.67 | 15.64 to 16.37 |
Maiden Holdings, Ltd.
| 17.11 | 17.11 to 17.80 |
New Germany Fund, Inc. (The)
| 8.30 | 8.30 to 8.43 |
Nordstrom, Inc.
| 22.52 | 22.47 to 22.99 |
Nuveen Massachusetts Municipal Income Fund
| 11.91 | 11.90 to 12.21 |
Nuveen Minnesota Quality Municipal Income Fund
| 13.17 | 13.17 to 13.40 |
Permianville Royalty Trust
| 1.55 | 1.55 to 1.62 |
Pfizer, Inc.
| 26.72 | 26.71 to 27.15 |
Phoenix New Media Limited
| 2.65 | 2.65 to 2.74 |
Rayonier Inc.
| 30.99 | 30.93 to 31.97 |
Rockwell Automation, Inc.
| 272.14 | 271.77 to 276.32 |
Roper Technologies, Inc.
| 567.62 | 566.41 to 575.00 |
Seritage Growth Properties
| 4.24 | 4.23 to 4.48 |
Shutterstock, Inc.
| 33.03 | 32.96 to 34.14 |
SJW Group
| 55.86 | 55.73 to 56.88 |
Skechers U.S.A., Inc.
| 62.29 | 62.21 to 63.64 |
Synchrony Financial
| 63.79 | 63.75 to 65.19 |
Target Corporation
| 149.78 | 149.63 to 151.60 |
Tennant Company
| 90.53 | 90.53 to 92.41 |
Teva Pharmaceutical Industries Limited
| 17.11 | 17.07 to 17.50 |
Tilly's, Inc.
| 4.11 | 4.10 to 4.30 |
Toro Company (The)
| 84.81 | 84.75 to 86.64 |
Toyota Motor Corp Ltd Ord
| 172.03 | 171.80 to 174.54 |
Unifi, Inc.
| 6.00 | 6.00 to 6.20 |
United Parcel Service, Inc.
| 132.44 | 132.24 to 134.12 |
United States Steel Corporation
| 41.25 | 41.16 to 42.81 |
Vince Holding Corp.
| 1.81 | 1.81 to 1.94 |
Vipshop Holdings Limited
| 13.97 | 13.96 to 14.48 |
Western Asset Investment Grade Income Fund Inc.
| 12.71 | 12.71 to 12.95 |
Woori Bank
| 34.24 | 34.16 to 34.71 |
Xinyuan Real Estate Co Ltd
| 3.85 | 3.85 to 4.07 |
Yum China Holdings, Inc.
| 49.31 | 49.29 to 50.43 |