Company | Close | Range |
Akamai Technologies, Inc.
| 77.04 | 75.75 to 77.60 |
Allot Ltd.
| 8.66 | 8.25 to 8.85 |
Alphabet Inc.
| 182.97 | 182.03 to 184.33 |
Amarin Corporation plc
| 15.85 | 15.43 to 16.07 |
American Superconductor Corporation
| 41.07 | 39.57 to 41.64 |
Ameris Bancorp
| 66.45 | 65.13 to 66.80 |
Ames National Corporation
| 18.05 | 17.75 to 18.16 |
AnaptysBio, Inc.
| 26.86 | 26.36 to 27.40 |
Apple Inc.
| 210.16 | 208.64 to 212.40 |
AquaBounty Technologies, Inc.
| 0.78 | 0.77 to 0.80 |
Arbutus Biopharma Corporation
| 3.13 | 3.10 to 3.16 |
Ascendis Pharma A/S
| 175.40 | 171.10 to 176.23 |
ASML Holding N.V.
| 754.45 | 730.60 to 760.90 |
B. Riley Financial, Inc.
| 16.76 | 16.50 to 16.98 |
Bank7 Corp.
| 45.58 | 44.60 to 45.83 |
Biogen Inc.
| 128.46 | 127.42 to 129.51 |
Blue Bird Corporation
| 42.82 | 42.19 to 43.27 |
BOK Financial Corporation
| 101.14 | 99.18 to 103.11 |
Brainstorm Cell Therapeutics Inc.
| 1.20 | 1.18 to 1.23 |
Brookline Bancorp, Inc.
| 10.95 | 10.73 to 11.01 |
C.H. Robinson Worldwide, Inc.
| 97.94 | 97.31 to 98.49 |
Cadiz, Inc.
| 2.94 | 2.89 to 2.98 |
Calamos Strategic Total Return Fund
| 18.20 | 18.04 to 18.30 |
Calumet Specialty Products Partners, L.P.
| 16.21 | 15.40 to 16.50 |
Cardlytics, Inc.
| 1.73 | 1.72 to 1.81 |
CarGurus, Inc.
| 33.81 | 33.34 to 34.11 |
Celcuity Inc.
| 13.86 | 13.67 to 14.12 |
Celldex Therapeutics, Inc.
| 22.98 | 22.31 to 23.40 |
Central Federal Corporation
| 23.88 | 23.51 to 24.00 |
Central Garden & Pet Company
| 39.84 | 39.40 to 40.04 |
Champions Oncology, Inc.
| 7.80 | 7.65 to 8.01 |
Chemung Financial Corp
| 52.27 | 51.23 to 53.39 |
China Recycling Energy Corporation
| 0.19 | 0.18 to 0.20 |
Clearside Biomedical, Inc.
| 0.84 | 0.83 to 0.87 |
CNB Financial Corporation
| 23.82 | 23.46 to 24.10 |
Coastal Financial Corporation
| 97.46 | 95.04 to 98.48 |
Columbus McKinnon Corporation
| 15.38 | 15.01 to 15.60 |
Community West Bancshares
| 20.21 | 19.92 to 20.38 |
Cresud S.A.C.I.F. y A.
| 10.88 | 10.65 to 10.95 |
DBV Technologies S.A.
| 9.79 | 9.51 to 9.90 |
Digi International Inc.
| 33.14 | 32.31 to 34.36 |
Donegal Group, Inc.
| 18.50 | 18.32 to 18.60 |
Eastern Company (The)
| 23.30 | 23.05 to 23.72 |
eBay Inc.
| 76.92 | 76.23 to 77.35 |
eHealth, Inc.
| 3.75 | 3.69 to 3.80 |
Etsy, Inc.
| 56.04 | 55.01 to 56.55 |
Evoke Pharma, Inc.
| 4.88 | 4.77 to 5.30 |
FAT Brands Inc.
| 2.39 | 2.35 to 2.44 |
Ferroglobe PLC
| 4.34 | 4.28 to 4.37 |
First Bank
| 15.47 | 15.11 to 15.65 |
First Financial Corporation Indiana
| 55.82 | 54.70 to 56.26 |
First Foundation Inc.
| 5.24 | 5.12 to 5.32 |
First Trust China AlphaDEX Fund
| 24.60 | 24.29 to 24.78 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 41.19 | 40.83 to 41.38 |
FirstCash, Inc.
| 130.62 | 129.77 to 131.84 |
frontdoor, inc.
| 57.97 | 57.25 to 58.60 |
Gladstone Commercial Corporation
| 13.79 | 13.68 to 13.91 |
Global Self Storage, Inc.
| 5.36 | 5.32 to 5.40 |
Harrow Health, Inc.
| 34.55 | 33.33 to 34.79 |
Heritage Financial Corporation
| 25.13 | 24.57 to 25.45 |
HF Foods Group Inc.
| 3.26 | 3.21 to 3.31 |
Himax Technologies, Inc.
| 9.44 | 9.16 to 9.54 |
Immutep Limited
| 1.64 | 1.60 to 1.67 |
Invesco QQQ Trust, Series 1
| 557.29 | 551.56 to 560.21 |
Invesco S&P SmallCap Health Care ETF
| 39.34 | 39.03 to 39.50 |
iShares 20+ Year Treasury Bond ETF
| 85.13 | 84.19 to 85.66 |
iShares MSCI Global Gold Miners ETF
| 43.62 | 42.92 to 43.99 |
Johnson Outdoors Inc.
| 30.95 | 30.35 to 31.77 |
Kimball Electronics, Inc.
| 19.40 | 18.96 to 19.48 |
Lakeland Financial Corporation
| 64.60 | 63.35 to 65.20 |
Liberty Global plc
| 10.14 | 9.95 to 10.41 |
Limbach Holdings, Inc.
| 143.43 | 138.14 to 145.01 |
Liquidity Services, Inc.
| 24.46 | 24.10 to 24.65 |
LSI Industries Inc.
| 17.51 | 17.20 to 17.84 |
MediWound Ltd.
| 20.00 | 19.73 to 20.53 |
MeiraGTx Holdings plc
| 8.67 | 8.42 to 8.75 |
Mesa Air Group, Inc.
| 1.05 | 1.01 to 1.06 |
Meta Financial Group, Inc.
| 81.54 | 79.77 to 82.08 |
MGE Energy Inc.
| 85.82 | 85.22 to 86.74 |
Middlesex Water Company
| 53.85 | 53.08 to 54.30 |
MidWestOne Financial Group, Inc.
| 29.80 | 29.20 to 30.10 |
Myriad Genetics, Inc.
| 5.06 | 4.99 to 5.20 |
Newell Brands Inc.
| 5.46 | 5.35 to 5.51 |
Nexstar Media Group, Inc.
| 179.81 | 177.55 to 181.96 |
NextDecade Corporation
| 11.44 | 11.10 to 11.52 |
Northern Trust Corporation
| 124.81 | 123.04 to 125.50 |
Norwegian Cruise Line Holdings Ltd.
| 23.05 | 22.82 to 23.45 |
NXP Semiconductors N.V.
| 220.58 | 215.90 to 222.17 |
OceanFirst Financial Corp.
| 18.29 | 17.94 to 18.40 |
Omega Flex, Inc.
| 33.35 | 32.66 to 34.98 |
Otter Tail Corporation
| 76.13 | 75.21 to 76.67 |
Oxbridge Re Holdings Limited
| 2.26 | 2.20 to 2.40 |
Papa Murphy's Holdings, Inc.
| 13.92 | 13.69 to 14.05 |
Park-Ohio Holdings Corp.
| 17.30 | 16.76 to 17.72 |
PAVmed Inc.
| 0.58 | 0.57 to 0.59 |
Pool Corporation
| 292.66 | 286.24 to 294.45 |
Principal Financial Group Inc
| 79.82 | 78.81 to 80.29 |
ProQR Therapeutics N.V.
| 2.35 | 2.27 to 2.37 |
QuinStreet, Inc.
| 15.64 | 15.26 to 15.96 |
Rapid7, Inc.
| 22.56 | 22.20 to 22.70 |
RCM Technologies, Inc.
| 24.68 | 24.21 to 24.95 |
Repligen Corporation
| 119.75 | 117.39 to 120.51 |
Rush Enterprises, Inc.
| 52.12 | 51.48 to 52.89 |
Safety Insurance Group, Inc.
| 72.47 | 71.61 to 72.77 |
Sangamo Therapeutics, Inc.
| 0.48 | 0.47 to 0.49 |
Seacoast Banking Corporation of Florida
| 28.72 | 28.07 to 29.24 |
SG Blocks, Inc.
| 0.61 | 0.58 to 0.62 |
Shenandoah Telecommunications Co
| 14.58 | 14.34 to 14.83 |
Sirius International Insurance Group, Ltd.
| 13.07 | 12.67 to 13.20 |
Smart Sand, Inc.
| 1.98 | 1.94 to 2.03 |
Starbucks Corporation
| 92.51 | 91.56 to 93.28 |
Strategic Education, Inc.
| 79.36 | 78.88 to 79.91 |
Taoping Inc.
| 4.50 | 4.36 to 4.68 |
TCG BDC, Inc.
| 14.10 | 14.02 to 14.20 |
The Carlyle Group L.P.
| 58.19 | 56.96 to 59.13 |
Tilray, Inc.
| 0.60 | 0.59 to 0.62 |
TORM plc
| 17.53 | 17.37 to 17.68 |
Trupanion, Inc.
| 50.26 | 49.22 to 50.68 |
TTEC Holdings, Inc.
| 5.00 | 4.90 to 5.07 |
TTM Technologies, Inc.
| 45.81 | 45.39 to 46.51 |
Twist Bioscience Corporation
| 36.69 | 35.75 to 37.27 |
Union Bankshares, Inc.
| 26.99 | 26.50 to 27.56 |
Unity Bancorp, Inc.
| 52.43 | 51.34 to 52.85 |
Vanda Pharmaceuticals Inc.
| 4.81 | 4.74 to 4.88 |
Vericel Corporation
| 37.12 | 35.96 to 37.50 |
Viavi Solutions Inc.
| 10.11 | 9.96 to 10.16 |
Victory Capital Holdings, Inc.
| 69.67 | 68.07 to 70.60 |
Village Farms International, Inc.
| 1.29 | 1.27 to 1.31 |
Xenetic Biosciences, Inc.
| 3.63 | 3.49 to 3.75 |
Xeris Pharmaceuticals, Inc.
| 5.26 | 5.20 to 5.40 |
Zai Lab Limited
| 35.47 | 35.02 to 35.81 |
A10 Networks, Inc.
| 18.00 | 17.79 to 18.09 |
Abercrombie & Fitch Company
| 89.62 | 87.34 to 91.87 |
Aercap Holdings N.V.
| 114.60 | 113.82 to 115.26 |
Aerohive Networks, Inc.
| 2.20 | 2.16 to 2.25 |
Agilent Technologies, Inc.
| 113.43 | 111.86 to 114.46 |
Albany International Corporation
| 67.90 | 67.04 to 68.31 |
AllianzGI Equity & Convertible Income Fund
| 23.86 | 23.74 to 24.01 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 524.84 | 516.28 to 527.58 |
AngloGold Ashanti Limited
| 47.12 | 46.08 to 47.79 |
Antero Midstream Partners LP
| 17.56 | 17.49 to 17.70 |
Armstrong World Industries Inc
| 164.52 | 162.02 to 165.22 |
Arrow Electronics, Inc.
| 130.50 | 129.40 to 131.23 |
ASA Gold and Precious Metals Limited
| 32.61 | 32.40 to 32.90 |
Assurant, Inc.
| 185.74 | 183.96 to 187.05 |
Assured Guaranty Ltd.
| 82.33 | 81.66 to 83.11 |
Aurora Cannabis Inc.
| 4.48 | 4.42 to 4.52 |
Biglari Holdings Inc.
| 1423.00 | 1395.00 to 1434.02 |
Blackrock MuniYield Fund, Inc.
| 9.94 | 9.89 to 10.04 |
Booz Allen Hamilton Holding Corporation
| 105.00 | 103.47 to 106.29 |
Boston Properties, Inc.
| 70.10 | 69.22 to 71.13 |
BP Prudhoe Bay Royalty Trust
| 0.50 | 0.49 to 0.53 |
BRT Apartments Corp.
| 15.44 | 15.14 to 15.59 |
Cameco Corporation
| 76.19 | 74.51 to 76.75 |
Camping World Holdings, Inc.
| 17.48 | 17.22 to 17.87 |
Capital Trust, Inc.
| 19.72 | 19.54 to 19.90 |
Celestica, Inc.
| 160.10 | 156.15 to 161.75 |
Charles River Laboratories International, Inc.
| 154.94 | 151.67 to 155.57 |
Chatham Lodging Trust (REIT)
| 7.20 | 7.13 to 7.28 |
Choice Hotels International, Inc.
| 132.12 | 130.13 to 132.87 |
Chubb Limited
| 277.60 | 275.76 to 278.99 |
City Office REIT, Inc.
| 5.68 | 5.59 to 5.72 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.13 | 46.67 to 47.62 |
Cleveland-Cliffs Inc.
| 9.14 | 8.69 to 9.21 |
ConAgra Brands, Inc.
| 19.04 | 18.80 to 19.17 |
Coty Inc.
| 4.96 | 4.86 to 5.03 |
CTS Corporation
| 41.50 | 40.93 to 41.66 |
Customers Bancorp, Inc
| 62.90 | 61.49 to 63.19 |
Dana Incorporated
| 16.93 | 16.47 to 17.14 |
DaVita Inc.
| 140.22 | 139.04 to 141.09 |
Donnelley Financial Solutions, Inc.
| 61.47 | 60.74 to 61.86 |
Eaton Vance Corporation
| 8.58 | 8.50 to 8.63 |
Ecopetrol S.A.
| 8.87 | 8.72 to 8.94 |
Element Solutions Inc.
| 24.23 | 23.72 to 24.46 |
EQT Corporation
| 59.18 | 58.86 to 60.31 |
Essential Properties Realty Trust, Inc.
| 31.03 | 30.80 to 31.31 |
Eversource Energy
| 64.79 | 64.36 to 65.47 |
Farmland Partners Inc.
| 11.21 | 11.09 to 11.28 |
Federal Signal Corporation
| 106.47 | 105.38 to 107.19 |
Flotek Industries, Inc.
| 12.82 | 12.56 to 12.95 |
Freeport-McMoran, Inc.
| 43.98 | 43.42 to 44.19 |
Gabelli Dividend
| 26.37 | 26.15 to 26.59 |
Genie Energy Ltd.
| 21.55 | 21.12 to 21.73 |
Gildan Activewear, Inc.
| 50.56 | 49.87 to 50.87 |
Global Partners LP
| 51.38 | 50.69 to 51.98 |
Hanesbrands Inc.
| 4.42 | 4.30 to 4.45 |
Heritage Insurance Holdings, Inc.
| 21.64 | 21.26 to 21.87 |
Hewlett Packard Enterprise Company
| 20.35 | 20.07 to 20.51 |
Hexcel Corporation
| 58.97 | 58.05 to 59.30 |
Highland Global Allocation Fund
| 8.42 | 8.32 to 8.59 |
Hovnanian Enterprises Inc
| 108.98 | 105.00 to 111.56 |
Huntington Ingalls Industries, Inc.
| 253.82 | 251.02 to 255.78 |
IDEX Corporation
| 179.77 | 177.09 to 180.96 |
Installed Building Products, Inc.
| 191.10 | 187.74 to 194.05 |
Invesco Municipal Income Opportunities Trust
| 5.69 | 5.63 to 5.75 |
IQVIA Holdings, Inc.
| 158.64 | 156.16 to 159.80 |
IRSA Inversiones Y Representaciones S.A.
| 14.56 | 14.30 to 14.71 |
Itau Unibanco Banco Holding SA
| 6.33 | 6.28 to 6.36 |
Jones Lang LaSalle Incorporated
| 250.46 | 246.08 to 252.50 |
KeyCorp
| 17.97 | 17.64 to 18.07 |
Kilroy Realty Corporation
| 36.66 | 36.26 to 37.31 |
KKR Real Estate Finance Trust Inc.
| 9.10 | 8.96 to 9.19 |
Lazard Global Total Return and Income Fund
| 16.64 | 16.55 to 16.77 |
Leggett & Platt, Incorporated
| 9.81 | 9.59 to 9.88 |
Lincoln National Corporation
| 33.65 | 33.05 to 33.90 |
Linde plc
| 459.67 | 456.00 to 462.54 |
Lindsay Corporation
| 135.86 | 133.99 to 137.34 |
Marcus Corporation (The)
| 17.19 | 16.94 to 17.37 |
Medical Properties Trust, Inc.
| 4.10 | 4.04 to 4.14 |
Minerals Technologies Inc.
| 57.05 | 56.18 to 57.77 |
Movado Group Inc.
| 16.23 | 15.96 to 16.38 |
MPLX LP
| 50.47 | 50.14 to 50.90 |
National Health Investors, Inc.
| 70.66 | 70.22 to 71.17 |
National Storage Affiliates Trust
| 32.02 | 31.56 to 32.36 |
Nelnet, Inc.
| 119.63 | 118.84 to 120.92 |
Nokia Corporation
| 4.75 | 4.69 to 4.78 |
NorthWestern Corporation
| 51.75 | 51.31 to 52.10 |
ONE Gas, Inc.
| 72.98 | 72.52 to 73.52 |
Ooma, Inc.
| 12.02 | 11.85 to 12.14 |
Orion Engineered Carbons S.A
| 10.67 | 10.42 to 10.75 |
Palo Alto Networks, Inc.
| 192.59 | 190.70 to 193.88 |
Permianville Royalty Trust
| 1.77 | 1.76 to 1.80 |
Perrigo Company
| 27.09 | 26.63 to 27.35 |
Petroleo Brasileiro S.A.- Petrobras
| 12.36 | 12.28 to 12.47 |
Petroleo Brasileiro S.A.- Petrobras
| 11.38 | 11.30 to 11.49 |
Plains Group Holdings, L.P.
| 19.57 | 19.43 to 19.71 |
Post Holdings, Inc.
| 105.37 | 104.30 to 106.02 |
Public Storage
| 285.55 | 282.62 to 287.00 |
RH
| 188.32 | 181.03 to 190.44 |
Ringcentral, Inc.
| 26.09 | 25.67 to 26.35 |
Rockwell Automation, Inc.
| 351.67 | 346.36 to 353.72 |
Roper Technologies, Inc.
| 545.23 | 541.90 to 548.95 |
Royce Micro-Cap Trust, Inc.
| 9.43 | 9.33 to 9.49 |
Ryerson Holding Corporation
| 22.68 | 22.25 to 22.86 |
Skyline Champion Corporation
| 64.56 | 63.27 to 65.02 |
Snap-On Incorporated
| 313.01 | 310.23 to 314.88 |
Southwest Airlines Company
| 37.41 | 36.77 to 37.60 |
Spire Inc.
| 75.93 | 75.51 to 76.88 |
Spotify Technology S.A.
| 705.55 | 698.64 to 712.85 |
St. Joe Company (The)
| 50.26 | 49.72 to 50.93 |
Stag Industrial, Inc.
| 35.87 | 35.63 to 36.52 |
Steelcase Inc.
| 10.18 | 10.04 to 10.32 |
Synnex Corporation
| 141.22 | 140.06 to 141.85 |
Tallgrass Energy, LP
| 6.05 | 5.78 to 6.22 |
Tencent Music Entertainment Group
| 21.44 | 21.11 to 21.64 |
Terreno Realty Corporation
| 57.61 | 56.85 to 58.55 |
Teva Pharmaceutical Industries Limited
| 16.01 | 15.82 to 16.10 |
The Travelers Companies, Inc.
| 252.19 | 250.21 to 254.35 |
Thermon Group Holdings, Inc.
| 27.64 | 27.09 to 27.82 |
Thomson Reuters Corp
| 211.23 | 206.66 to 212.23 |
Trex Company, Inc.
| 61.21 | 59.92 to 61.90 |
U.S. Physical Therapy, Inc.
| 73.73 | 72.74 to 74.26 |
Unifi, Inc.
| 4.66 | 4.61 to 4.72 |
United Parcel Service, Inc.
| 99.63 | 98.54 to 100.23 |
United Rentals, Inc.
| 798.47 | 778.30 to 803.46 |
UnitedHealth Group Incorporated
| 292.49 | 290.75 to 295.99 |
Ventas, Inc.
| 65.50 | 64.80 to 65.87 |
VICI Properties Inc.
| 33.03 | 32.84 to 33.33 |
Vishay Precision Group, Inc.
| 27.31 | 26.83 to 27.52 |
Voya Financial, Inc.
| 71.43 | 70.22 to 71.82 |
Webster Financial Corporation
| 58.44 | 57.16 to 58.70 |
Welltower Inc.
| 157.55 | 156.23 to 158.41 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.63 | 11.56 to 11.76 |
Western Union Company (The)
| 8.12 | 8.06 to 8.17 |
Wheaton Precious Metals Corp.
| 90.50 | 89.47 to 91.65 |
Xenia Hotels & Resorts, Inc.
| 12.97 | 12.83 to 13.14 |
Yelp Inc.
| 34.59 | 34.23 to 34.88 |