| Company | Close | Range |
|
1-800 FLOWERS.COM, Inc.
| 7.31 | 7.14 to 7.40 |
|
Acacia Research Corporation
| 4.70 | 4.66 to 4.80 |
|
Acadia Healthcare Company, Inc.
| 76.33 | 75.58 to 77.18 |
|
Accelerate Diagnostics, Inc.
| 1.60 | 1.56 to 1.62 |
|
Addus HomeCare Corporation
| 127.03 | 125.69 to 127.62 |
|
Adial Pharmaceuticals, Inc
| 1.01 | 0.99 to 1.03 |
|
AeroVironment, Inc.
| 180.71 | 178.62 to 184.61 |
|
Aethlon Medical, Inc.
| 0.37 | 0.36 to 0.38 |
|
Aileron Therapeutics, Inc.
| 2.74 | 2.60 to 2.78 |
|
Aldeyra Therapeutics, Inc.
| 5.93 | 5.72 to 5.99 |
|
Altair Engineering Inc.
| 86.16 | 85.27 to 86.84 |
|
Amarin Corporation plc
| 0.60 | 0.59 to 0.61 |
|
Appian Corporation
| 31.40 | 30.33 to 31.67 |
|
Ardelyx, Inc.
| 5.69 | 5.62 to 5.75 |
|
Asure Software Inc
| 8.65 | 8.60 to 8.78 |
|
AxoGen, Inc.
| 13.17 | 12.52 to 13.25 |
|
AXT Inc
| 2.28 | 2.20 to 2.30 |
|
B. Riley Financial, Inc.
| 9.78 | 9.70 to 10.50 |
|
Bionano Genomics, Inc.
| 0.44 | 0.41 to 0.45 |
|
Bridgeline Digital, Inc.
| 1.07 | 1.05 to 1.09 |
|
Brookline Bancorp, Inc.
| 9.85 | 9.63 to 10.00 |
|
Bruker Corporation
| 63.32 | 62.50 to 64.36 |
|
Caesars Entertainment Corporation
| 36.10 | 34.96 to 36.41 |
|
CBAK Energy Technology, Inc.
| 0.95 | 0.94 to 0.98 |
|
Cellectar Biosciences, Inc.
| 2.12 | 2.09 to 2.15 |
|
Century Aluminum Company
| 12.01 | 11.64 to 12.11 |
|
Check-Cap Ltd.
| 1.85 | 1.80 to 1.86 |
|
Chemung Financial Corp
| 46.31 | 46.02 to 46.79 |
|
Chimerix, Inc.
| 0.88 | 0.86 to 0.89 |
|
China Natural Resources, Inc.
| 0.57 | 0.56 to 0.60 |
|
Cincinnati Financial Corporation
| 137.44 | 136.53 to 138.56 |
|
Clearfield, Inc.
| 37.89 | 37.20 to 38.18 |
|
Co-Diagnostics, Inc.
| 1.27 | 1.23 to 1.30 |
|
Coherent, Inc.
| 70.86 | 69.26 to 71.84 |
|
Columbus McKinnon Corporation
| 30.51 | 29.95 to 30.68 |
|
Conifer Holdings, Inc.
| 1.25 | 1.10 to 1.32 |
|
Costco Wholesale Corporation
| 894.29 | 887.52 to 900.69 |
|
Criteo S.A.
| 43.85 | 43.23 to 44.14 |
|
Crown Crafts, Inc.
| 4.69 | 4.66 to 4.72 |
|
Daily Journal Corp. (S.C.)
| 471.21 | 466.62 to 479.87 |
|
DBV Technologies S.A.
| 0.76 | 0.72 to 0.80 |
|
Encore Capital Group Inc
| 46.09 | 45.59 to 46.36 |
|
Equillium, Inc.
| 0.88 | 0.85 to 0.96 |
|
Fennec Pharmaceuticals Inc.
| 5.24 | 5.13 to 5.31 |
|
FibroGen, Inc
| 0.40 | 0.37 to 0.42 |
|
Franklin Electric Co., Inc.
| 95.72 | 94.85 to 96.55 |
|
Fuel Tech, Inc.
| 0.97 | 0.96 to 0.98 |
|
Geospace Technologies Corporation
| 9.75 | 9.56 to 9.88 |
|
Global X DAX Germany ETF
| 32.82 | 32.59 to 33.05 |
|
Gossamer Bio, Inc.
| 0.92 | 0.89 to 0.95 |
|
GSE Systems, Inc.
| 4.03 | 3.97 to 4.12 |
|
Halozyme Therapeutics, Inc.
| 59.26 | 58.59 to 59.84 |
|
Hawkins, Inc.
| 113.62 | 112.84 to 115.79 |
|
HealthStream, Inc.
| 28.25 | 28.04 to 28.47 |
|
Highway Holdings Limited
| 1.83 | 1.78 to 1.91 |
|
Huron Consulting Group Inc.
| 105.52 | 105.00 to 106.80 |
|
Inogen, Inc
| 11.26 | 10.96 to 11.33 |
|
Inseego Corp.
| 15.57 | 15.10 to 15.98 |
|
Insmed, Inc.
| 71.57 | 70.63 to 72.12 |
|
Insteel Industries, Inc.
| 30.55 | 30.01 to 30.80 |
|
Kiniksa Pharmaceuticals, Ltd.
| 24.13 | 23.76 to 24.31 |
|
Liberty Broadband Corporation
| 58.48 | 57.70 to 58.80 |
|
Lumentum Holdings Inc.
| 51.10 | 50.29 to 51.77 |
|
Marchex, Inc.
| 1.74 | 1.73 to 1.80 |
|
MarketAxess Holdings, Inc.
| 257.95 | 255.28 to 259.86 |
|
Marten Transport, Ltd.
| 17.03 | 16.85 to 17.13 |
|
MDJM LTD
| 1.09 | 1.08 to 1.14 |
|
MediWound Ltd.
| 16.84 | 16.51 to 17.12 |
|
Mesa Air Group, Inc.
| 1.14 | 1.10 to 1.15 |
|
Mesoblast Limited
| 6.10 | 6.05 to 6.22 |
|
MMTec, Inc.
| 0.26 | 0.25 to 0.27 |
|
MVB Financial Corp.
| 19.76 | 19.35 to 20.07 |
|
Nasdaq, Inc.
| 71.75 | 71.11 to 72.21 |
|
Nature's Sunshine Products, Inc.
| 13.09 | 12.93 to 13.21 |
|
NBT Bancorp Inc.
| 44.93 | 43.69 to 45.20 |
|
Northfield Bancorp, Inc.
| 11.58 | 11.36 to 11.71 |
|
Nova Measuring Instruments Ltd.
| 198.02 | 195.87 to 199.46 |
|
OrthoPediatrics Corp.
| 30.60 | 29.90 to 31.23 |
|
PC Connection, Inc.
| 69.92 | 69.11 to 70.52 |
|
Penns Woods Bancorp, Inc.
| 20.71 | 20.18 to 20.97 |
|
Pinduoduo Inc.
| 93.06 | 92.02 to 94.71 |
|
Pioneer Power Solutions, Inc.
| 4.27 | 4.18 to 4.40 |
|
Pool Corporation
| 346.40 | 343.87 to 348.54 |
|
Powell Industries, Inc.
| 156.09 | 152.82 to 157.00 |
|
PRA Group, Inc.
| 20.37 | 19.88 to 20.98 |
|
Preferred Bank
| 78.61 | 77.77 to 81.40 |
|
PrimeEnergy Resources Corporation
| 126.94 | 122.74 to 130.00 |
|
Regulus Therapeutics Inc.
| 1.52 | 1.48 to 1.56 |
|
Renasant Corporation
| 32.48 | 31.88 to 32.69 |
|
SCWorx Corp.
| 1.09 | 1.08 to 1.12 |
|
Seres Therapeutics, Inc.
| 1.03 | 0.97 to 1.07 |
|
Sinclair Broadcast Group, Inc.
| 13.05 | 12.68 to 13.13 |
|
Sonoma Pharmaceuticals, Inc.
| 3.15 | 3.12 to 3.26 |
|
SpartanNash Company
| 21.79 | 21.65 to 21.89 |
|
Stratus Properties Inc.
| 24.60 | 24.19 to 24.90 |
|
Syndax Pharmaceuticals, Inc.
| 18.81 | 18.60 to 19.19 |
|
Tandy Leather Factory, Inc.
| 4.13 | 3.99 to 4.21 |
|
TCG BDC, Inc.
| 16.70 | 16.61 to 16.99 |
|
The Dixie Group, Inc.
| 0.65 | 0.62 to 0.71 |
|
Towne Bank
| 33.31 | 32.75 to 33.62 |
|
Transcat, Inc.
| 120.66 | 119.07 to 121.98 |
|
TriCo Bancshares
| 42.71 | 41.76 to 43.06 |
|
TrueCar, Inc.
| 3.07 | 3.02 to 3.10 |
|
UroGen Pharma Ltd.
| 13.42 | 13.00 to 13.51 |
|
Verisk Analytics, Inc.
| 273.60 | 271.71 to 275.61 |
|
Veru Inc.
| 0.87 | 0.86 to 0.89 |
|
Viking Therapeutics, Inc.
| 54.65 | 52.70 to 55.35 |
|
Weibo Corporation
| 7.14 | 7.09 to 7.22 |
|
Western New England Bancorp, Inc.
| 8.60 | 8.51 to 8.73 |
|
WhiteHorse Finance, Inc.
| 11.83 | 11.77 to 11.93 |
|
Winmark Corporation
| 346.10 | 344.09 to 349.62 |
|
WisdomTree Emerging Markets Consumer Growth Fund
| 11.56 | 11.49 to 11.72 |
|
ABM Industries Incorporated
| 49.92 | 49.40 to 50.60 |
|
Advance Auto Parts Inc
| 38.53 | 38.11 to 39.47 |
|
Agree Realty Corporation
| 76.43 | 75.89 to 77.14 |
|
Alibaba Group Holding Limited
| 83.80 | 82.72 to 84.30 |
|
Amphenol Corporation
| 60.79 | 60.35 to 61.26 |
|
Aramark
| 37.81 | 37.39 to 38.00 |
|
Ares Management Corporation
| 140.09 | 137.87 to 141.04 |
|
Arlington Asset Investment Corp
| 21.50 | 20.98 to 21.61 |
|
Armstrong World Industries Inc
| 121.75 | 119.93 to 122.56 |
|
Arthur J. Gallagher & Co.
| 298.82 | 297.28 to 300.66 |
|
Atkore International Group Inc.
| 83.12 | 80.99 to 83.98 |
|
Baxter International Inc.
| 39.21 | 38.90 to 39.42 |
|
BlackRock Science and Technology Trust
| 33.56 | 33.35 to 33.73 |
|
Boise Cascade, L.L.C.
| 121.70 | 120.00 to 122.65 |
|
Boot Barn Holdings, Inc.
| 153.42 | 148.32 to 162.16 |
|
Brady Corporation
| 72.77 | 71.91 to 73.49 |
|
CACI International, Inc.
| 470.31 | 467.87 to 473.65 |
|
California Resources Corporation
| 47.84 | 47.43 to 48.24 |
|
Carlisle Companies Incorporated
| 396.84 | 394.98 to 401.67 |
|
Cigna Corporation
| 358.10 | 355.65 to 360.61 |
|
Clearway Energy, Inc.
| 27.58 | 27.30 to 27.87 |
|
CNO Financial Group, Inc.
| 32.43 | 32.11 to 32.67 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 13.31 | 13.13 to 13.39 |
|
Consolidated Edison Inc
| 104.97 | 104.38 to 105.62 |
|
Crane Co.
| 144.79 | 143.40 to 145.89 |
|
Delek Logistics Partners, L.P.
| 41.21 | 40.76 to 41.74 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 11.38 | 11.31 to 11.44 |
|
DXC Technology Company
| 20.69 | 20.48 to 20.78 |
|
Encompass Health Corporation
| 91.67 | 90.54 to 92.90 |
|
EPAM Systems, Inc.
| 206.50 | 204.05 to 209.38 |
|
EQT Corporation
| 32.12 | 31.46 to 32.38 |
|
Evergy, Inc.
| 60.40 | 59.97 to 60.74 |
|
FGL Holdings
| 40.23 | 39.30 to 40.62 |
|
Fortress Transportation and Infrastructure Investors LLC
| 113.89 | 111.31 to 114.49 |
|
Gap, Inc. (The)
| 24.55 | 23.77 to 24.65 |
|
Global Net Lease, Inc.
| 8.71 | 8.60 to 8.77 |
|
Global Partners LP
| 43.39 | 41.64 to 44.83 |
|
GMS Inc.
| 82.86 | 82.14 to 83.35 |
|
Greif Bros. Corporation
| 59.60 | 58.63 to 59.94 |
|
Grupo Televisa S.A.
| 1.87 | 1.81 to 1.88 |
|
Host Hotels & Resorts, Inc.
| 16.77 | 16.42 to 16.85 |
|
K12 Inc
| 78.08 | 77.10 to 79.61 |
|
Kemper Corporation
| 60.14 | 59.63 to 60.50 |
|
Kennametal Inc.
| 24.34 | 24.17 to 24.56 |
|
Kite Realty Group Trust
| 25.94 | 25.69 to 26.10 |
|
Knowles Corporation
| 16.70 | 16.56 to 16.82 |
|
Kroger Company (The)
| 52.30 | 51.77 to 52.53 |
|
Lions Gate Entertainment Corporation
| 6.80 | 6.72 to 6.89 |
|
Merck & Company, Inc.
| 115.33 | 113.33 to 116.09 |
|
Meritage Corporation
| 190.65 | 187.85 to 191.75 |
|
Miller Industries, Inc.
| 57.04 | 56.35 to 57.47 |
|
Minerals Technologies Inc.
| 72.02 | 71.54 to 72.54 |
|
National Bank Holdings Corporation
| 41.40 | 40.52 to 41.63 |
|
National Presto Industries, Inc.
| 74.26 | 73.17 to 74.87 |
|
Nevro Corp.
| 4.84 | 4.67 to 4.91 |
|
NiSource, Inc
| 33.51 | 33.25 to 33.84 |
|
Noah Holdings Ltd.
| 8.43 | 8.24 to 8.50 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 13.90 | 13.81 to 13.96 |
|
Nuveen Multi-Market Income Fund
| 6.25 | 6.13 to 6.33 |
|
Owens & Minor, Inc.
| 14.42 | 14.13 to 14.61 |
|
Pebblebrook Hotel Trust
| 12.52 | 12.22 to 12.59 |
|
PennyMac Financial Services, Inc.
| 107.52 | 106.55 to 109.03 |
|
PPL Corporation
| 32.16 | 32.01 to 32.48 |
|
Public Service Enterprise Group Incorporated
| 80.65 | 80.09 to 81.06 |
|
QVC, Inc.
| 12.60 | 12.50 to 12.69 |
|
Radian Group Inc.
| 34.76 | 34.40 to 34.99 |
|
Republic Services, Inc.
| 206.31 | 204.64 to 207.11 |
|
Resideo Technologies, Inc.
| 17.98 | 17.80 to 18.17 |
|
Ringcentral, Inc.
| 27.75 | 27.24 to 27.95 |
|
Royce Global Value Trust, Inc.
| 11.16 | 10.95 to 11.22 |
|
Schneider National, Inc.
| 27.13 | 26.78 to 27.30 |
|
ServiceNow, Inc.
| 860.15 | 847.49 to 866.45 |
|
Signet Jewelers Limited
| 76.26 | 75.17 to 77.05 |
|
Simpson Manufacturing Company, Inc.
| 172.61 | 170.38 to 176.50 |
|
Stag Industrial, Inc.
| 39.70 | 39.38 to 40.02 |
|
SunTrust Banks, Inc.
| 0.37 | 0.34 to 0.38 |
|
Sysco Corporation
| 78.50 | 78.03 to 78.95 |
|
Targa Resources, Inc.
| 144.18 | 143.16 to 145.20 |
|
Telefonica Brasil S.A.
| 9.64 | 9.59 to 9.72 |
|
Timken Company (The)
| 78.91 | 78.27 to 79.72 |
|
Toll Brothers, Inc.
| 140.02 | 138.27 to 141.37 |
|
TPG Specialty Lending, Inc.
| 21.06 | 20.93 to 21.21 |
|
Turning Point Brands, Inc.
| 39.24 | 38.95 to 39.61 |
|
Tutor Perini Corporation
| 22.09 | 21.73 to 22.58 |
|
U.S. Physical Therapy, Inc.
| 83.64 | 83.10 to 84.76 |
|
Unum Group
| 54.15 | 53.71 to 54.61 |
|
Westlake Chemical Partners LP
| 22.08 | 21.19 to 22.29 |
|
Zoetis Inc.
| 191.36 | 187.82 to 192.77 |
|
Zuora, Inc.
| 8.54 | 8.37 to 8.63 |
