| Company | Close | Range |
|
21Vianet Group, Inc.
| 1.98 | 1.96 to 2.04 |
|
Advanced Micro Devices, Inc.
| 139.99 | 138.27 to 141.29 |
|
Alphabet Inc.
| 168.68 | 165.87 to 169.84 |
|
Alphabet Inc.
| 167.00 | 164.06 to 168.09 |
|
America's Car-Mart, Inc.
| 68.57 | 67.66 to 69.40 |
|
Amphastar Pharmaceuticals, Inc.
| 42.48 | 41.89 to 43.16 |
|
Applied DNA Sciences Inc
| 0.41 | 0.40 to 0.43 |
|
Axsome Therapeutics, Inc.
| 86.53 | 85.05 to 86.93 |
|
Ballard Power Systems, Inc.
| 2.30 | 2.25 to 2.32 |
|
Biogen Inc.
| 211.17 | 210.00 to 217.53 |
|
C.H. Robinson Worldwide, Inc.
| 89.47 | 88.54 to 90.12 |
|
Camden National Corporation
| 40.60 | 40.31 to 41.00 |
|
Capital City Bank Group
| 35.63 | 34.98 to 36.18 |
|
CareDx, Inc.
| 19.01 | 18.06 to 19.37 |
|
CASI Pharmaceuticals, Inc.
| 6.60 | 6.50 to 6.68 |
|
Catalyst Pharmaceuticals, Inc.
| 17.59 | 17.38 to 17.86 |
|
Cathay General Bancorp
| 45.24 | 44.79 to 45.88 |
|
CDW Corporation
| 229.74 | 227.16 to 231.52 |
|
Central Garden & Pet Company
| 34.04 | 33.70 to 34.33 |
|
Cintas Corporation
| 761.39 | 755.40 to 765.29 |
|
Cirrus Logic, Inc.
| 129.24 | 127.95 to 131.25 |
|
CONMED Corporation
| 71.00 | 70.32 to 71.71 |
|
CoStar Group, Inc.
| 78.51 | 77.78 to 79.34 |
|
Costco Wholesale Corporation
| 817.60 | 809.01 to 822.28 |
|
CRA International,Inc.
| 181.00 | 179.07 to 183.88 |
|
Crinetics Pharmaceuticals, Inc.
| 54.36 | 53.20 to 55.06 |
|
Curis, Inc.
| 6.12 | 6.00 to 6.28 |
|
Cytokinetics, Incorporated
| 59.69 | 58.50 to 61.38 |
|
Data I/O Corporation
| 2.67 | 2.52 to 2.72 |
|
DocuSign, Inc.
| 55.90 | 55.30 to 56.50 |
|
Dolphin Entertainment, Inc.
| 0.87 | 0.78 to 0.90 |
|
Dynatronics Corporation
| 0.24 | 0.23 to 0.28 |
|
Dynavax Technologies Corporation
| 11.61 | 11.50 to 11.70 |
|
Entegris, Inc.
| 126.72 | 125.07 to 129.30 |
|
Enterprise Bancorp Inc
| 29.57 | 28.79 to 29.72 |
|
Evolus, Inc.
| 12.31 | 12.05 to 12.40 |
|
EyePoint Pharmaceuticals, Inc.
| 9.71 | 9.44 to 9.91 |
|
Fidelity Nasdaq Composite Index Tracking Stock
| 68.45 | 67.91 to 68.78 |
|
First Trust Dorsey Wright Focus 5 ETF
| 55.93 | 55.68 to 56.32 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 36.32 | 35.95 to 36.64 |
|
First Trust Nasdaq Semiconductor ETF
| 94.71 | 93.77 to 95.38 |
|
Five Below, Inc.
| 71.97 | 71.02 to 72.38 |
|
Foresight Autonomous Holdings Ltd.
| 0.98 | 0.94 to 1.03 |
|
Forward Industries, Inc.
| 4.20 | 4.08 to 4.45 |
|
Gevo, Inc.
| 0.61 | 0.60 to 0.63 |
|
GigaMedia Limited
| 1.34 | 1.33 to 1.35 |
|
Global X Future Analytics Tech ETF
| 34.53 | 34.33 to 34.73 |
|
Global X Internet of Things ETF
| 34.94 | 34.69 to 35.18 |
|
Greenlight Reinsurance, Ltd.
| 13.52 | 13.36 to 13.63 |
|
Gulfport Energy Corporation
| 149.26 | 148.16 to 150.49 |
|
H&E Equipment Services, Inc.
| 53.27 | 52.51 to 54.10 |
|
Hallador Energy Company
| 8.11 | 7.90 to 8.19 |
|
Hamilton Lane Incorporated
| 144.11 | 143.17 to 146.28 |
|
Hancock Whitney Corporation
| 57.12 | 56.62 to 57.70 |
|
Hanmi Financial Corporation
| 20.51 | 20.13 to 20.70 |
|
Heartland Financial USA, Inc.
| 53.78 | 53.25 to 54.00 |
|
Hennessy Advisors, Inc.
| 8.15 | 7.93 to 8.40 |
|
Himax Technologies, Inc.
| 7.11 | 7.03 to 7.18 |
|
Home BancShares, Inc.
| 28.56 | 28.21 to 28.82 |
|
Horizon Bancorp, Inc.
| 16.37 | 16.02 to 16.62 |
|
iClick Interactive Asia Group Limited
| 2.43 | 2.36 to 2.57 |
|
Incyte Corporation
| 68.61 | 68.24 to 69.85 |
|
InflaRx N.V.
| 1.53 | 1.46 to 1.57 |
|
Innospec Inc.
| 130.22 | 128.94 to 131.18 |
|
Inter Parfums, Inc.
| 137.98 | 136.34 to 139.35 |
|
Interface, Inc.
| 17.40 | 17.15 to 17.86 |
|
Intuit Inc.
| 633.36 | 628.40 to 643.50 |
|
Invesco QQQ Trust, Series 1
| 462.97 | 459.77 to 465.93 |
|
Invesco S&P SmallCap Health Care ETF
| 46.60 | 46.29 to 47.01 |
|
iShares Core S&P U.S. Growth ETF
| 124.22 | 123.53 to 125.07 |
|
iShares International Treasury Bond ETF
| 39.68 | 39.48 to 39.95 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 229.37 | 226.91 to 231.21 |
|
Iterum Therapeutics plc
| 1.25 | 1.22 to 1.29 |
|
J & J Snack Foods Corp.
| 167.85 | 166.47 to 168.88 |
|
James River Group Holdings, Ltd.
| 8.42 | 8.25 to 8.47 |
|
Key Tronic Corporation
| 3.90 | 3.87 to 3.95 |
|
Kezar Life Sciences, Inc.
| 0.67 | 0.65 to 0.68 |
|
Kodiak Sciences Inc
| 3.25 | 3.19 to 3.33 |
|
Kratos Defense & Security Solutions, Inc.
| 22.66 | 22.45 to 22.84 |
|
Krystal Biotech, Inc.
| 213.66 | 210.80 to 219.34 |
|
Kulicke and Soffa Industries, Inc.
| 46.88 | 45.69 to 47.51 |
|
Lantronix, Inc.
| 3.84 | 3.78 to 3.94 |
|
LEAP THERAPEUTICS, INC.
| 2.20 | 2.16 to 2.22 |
|
LendingTree, Inc.
| 55.72 | 51.36 to 59.00 |
|
Ligand Pharmaceuticals Incorporated
| 107.14 | 105.75 to 108.42 |
|
LivaNova PLC
| 53.61 | 53.03 to 53.99 |
|
Luokung Technology Corp
| 0.60 | 0.57 to 0.62 |
|
MACOM Technology Solutions Holdings, Inc.
| 100.16 | 98.02 to 100.68 |
|
Magal Security Systems Ltd.
| 43.89 | 43.36 to 44.19 |
|
Marathon Patent Group, Inc.
| 21.57 | 20.83 to 22.14 |
|
Marinus Pharmaceuticals, Inc.
| 1.43 | 1.41 to 1.47 |
|
MasterCraft Boat Holdings, Inc.
| 21.09 | 20.75 to 21.20 |
|
Medpace Holdings, Inc.
| 381.47 | 373.99 to 385.70 |
|
Mercantile Bank Corporation
| 50.44 | 49.78 to 51.21 |
|
Mereo BioPharma Group plc
| 4.16 | 3.96 to 4.19 |
|
Microchip Technology Incorporated
| 86.83 | 85.38 to 87.71 |
|
Mogo Finance Technology Inc.
| 1.43 | 1.41 to 1.46 |
|
NBT Bancorp Inc.
| 49.84 | 48.81 to 50.36 |
|
Neogen Corporation
| 17.33 | 17.12 to 17.61 |
|
Ocular Therapeutix, Inc.
| 8.43 | 8.26 to 8.57 |
|
Olympic Steel, Inc.
| 50.70 | 49.35 to 51.12 |
|
Patterson-UTI Energy, Inc.
| 10.43 | 10.14 to 10.57 |
|
PAVmed Inc.
| 1.02 | 1.01 to 1.06 |
|
Peapack-Gladstone Financial Corporation
| 28.84 | 28.32 to 29.40 |
|
Power Integrations, Inc.
| 72.96 | 72.09 to 74.40 |
|
ProShares UltraPro QQQ
| 65.08 | 63.78 to 66.34 |
|
ProShares UltraPro Short QQQ
| 9.10 | 8.92 to 9.30 |
|
PTC Therapeutics, Inc.
| 34.09 | 33.62 to 34.56 |
|
Qurate Retail, Inc.
| 0.72 | 0.69 to 0.74 |
|
R1 RCM Inc.
| 13.01 | 12.87 to 13.09 |
|
Rave Restaurant Group, Inc.
| 1.88 | 1.86 to 1.90 |
|
RBB Bancorp
| 23.42 | 23.12 to 23.70 |
|
RCM Technologies, Inc.
| 19.62 | 19.38 to 19.80 |
|
Red Rock Resorts, Inc.
| 57.76 | 57.04 to 58.50 |
|
Retail Opportunity Investments Corp.
| 12.80 | 12.60 to 12.88 |
|
RGC Resources Inc.
| 22.09 | 21.92 to 22.30 |
|
RumbleOn, Inc.
| 4.29 | 4.23 to 4.39 |
|
Saia, Inc.
| 396.43 | 386.01 to 427.67 |
|
Sanmina Corporation
| 74.33 | 73.59 to 75.35 |
|
SBA Communications Corporation
| 214.71 | 211.27 to 215.69 |
|
SCYNEXIS, Inc.
| 2.11 | 2.09 to 2.14 |
|
SELLAS Life Sciences Group, Inc.
| 1.17 | 1.14 to 1.18 |
|
Senmiao Technology Limited
| 0.89 | 0.88 to 0.95 |
|
Silicon Laboratories, Inc.
| 120.32 | 116.11 to 121.31 |
|
Silicon Motion Technology Corporation
| 70.08 | 68.33 to 71.07 |
|
Simmons First National Corporation
| 21.90 | 21.56 to 22.29 |
|
Sleep Number Corporation
| 10.73 | 10.45 to 11.07 |
|
SpartanNash Company
| 20.79 | 20.62 to 20.92 |
|
SPI Energy Co., Ltd.
| 0.35 | 0.34 to 0.36 |
|
Stein Mart, Inc.
| 2.48 | 2.43 to 2.50 |
|
Stratus Properties Inc.
| 28.99 | 28.32 to 29.15 |
|
Summit Wireless Technologies, Inc.
| 2.31 | 2.28 to 2.37 |
|
Sunrun Inc.
| 17.86 | 17.27 to 18.23 |
|
Synthesis Energy Systems, Inc.
| 1.24 | 1.22 to 1.25 |
|
TechTarget, Inc.
| 32.52 | 32.00 to 32.79 |
|
Tetra Tech, Inc.
| 210.55 | 205.35 to 212.75 |
|
Texas Capital Bancshares, Inc.
| 67.30 | 66.58 to 68.00 |
|
TFS Financial Corporation
| 14.06 | 13.90 to 14.17 |
|
The Dixie Group, Inc.
| 0.61 | 0.60 to 0.62 |
|
The First Bancshares, Inc.
| 30.80 | 30.40 to 31.05 |
|
The Kraft Heinz Company
| 33.36 | 33.20 to 33.57 |
|
The York Water Company
| 41.14 | 40.80 to 41.31 |
|
TherapeuticsMD, Inc.
| 1.83 | 1.72 to 1.84 |
|
Tiziana Life Sciences plc
| 0.99 | 0.93 to 1.07 |
|
T-Mobile US, Inc.
| 175.53 | 173.83 to 176.55 |
|
Tonix Pharmaceuticals Holding Corp.
| 0.55 | 0.54 to 0.57 |
|
ToughBuilt Industries, Inc.
| 5.98 | 5.75 to 6.20 |
|
trivago N.V.
| 2.10 | 2.05 to 2.13 |
|
Turtle Beach Corporation
| 15.70 | 15.52 to 15.84 |
|
United Community Banks, Inc.
| 31.51 | 31.30 to 31.96 |
|
United-Guardian, Inc.
| 10.62 | 10.42 to 10.75 |
|
Valley National Bancorp
| 8.23 | 8.13 to 8.49 |
|
Vanguard Russell 1000 Growth ETF
| 90.86 | 90.34 to 91.48 |
|
Vanguard Russell 2000 ETF
| 90.66 | 89.64 to 91.10 |
|
Vanguard Russell 2000 Growth ETF
| 207.52 | 205.78 to 208.97 |
|
VEON Ltd.
| 27.00 | 26.79 to 27.20 |
|
Visterra, Inc.
| 44.59 | 44.14 to 45.31 |
|
Weibo Corporation
| 7.71 | 7.67 to 7.78 |
|
YY Inc.
| 33.76 | 33.38 to 34.04 |
|
Zebra Technologies Corporation
| 325.98 | 323.00 to 330.97 |
|
Zillow Group, Inc.
| 48.08 | 47.36 to 49.11 |
|
ZK International Group Co., Ltd
| 0.59 | 0.58 to 0.64 |
|
Acco Brands Corporation
| 5.11 | 5.07 to 5.18 |
|
Advance Auto Parts Inc
| 60.76 | 60.33 to 61.71 |
|
AECOM
| 90.23 | 89.81 to 91.12 |
|
Ally Financial Inc.
| 43.99 | 43.64 to 44.24 |
|
Apollo Commercial Real Estate Finance
| 10.72 | 10.58 to 10.80 |
|
Arch Coal, Inc.
| 142.42 | 138.51 to 143.77 |
|
Arista Networks, Inc.
| 319.21 | 317.18 to 322.82 |
|
ASA Gold and Precious Metals Limited
| 18.57 | 18.40 to 18.70 |
|
Bank of America Corporation
| 41.67 | 41.41 to 41.96 |
|
Beazer Homes USA, Inc.
| 33.84 | 33.52 to 34.68 |
|
Box, Inc.
| 28.03 | 27.80 to 28.25 |
|
BP p.l.c.
| 35.25 | 34.96 to 35.42 |
|
Brinker International, Inc.
| 64.11 | 63.78 to 65.06 |
|
Brookfield Asset Management Inc
| 42.10 | 41.77 to 42.40 |
|
Burlington Stores, Inc.
| 249.63 | 247.97 to 252.00 |
|
Canadian Natural Resources Limited
| 34.42 | 34.00 to 34.59 |
|
Capital One Financial Corporation
| 149.36 | 148.41 to 150.10 |
|
Cato Corporation (The)
| 5.18 | 5.10 to 5.22 |
|
Cemex S.A.B. de C.V.
| 6.42 | 6.32 to 6.60 |
|
CGI Inc.
| 108.85 | 108.24 to 109.72 |
|
CNX Resources Corporation
| 25.35 | 24.72 to 25.58 |
|
Compass Diversified Holdings
| 23.95 | 23.85 to 24.11 |
|
Crown Holdings, Inc.
| 85.68 | 85.03 to 86.86 |
|
Curtiss-Wright Corporation
| 280.32 | 278.58 to 282.28 |
|
Cushman & Wakefield plc
| 13.54 | 13.29 to 13.64 |
|
Deluxe Corporation
| 24.44 | 24.22 to 24.57 |
|
Diamond Offshore Drilling, Inc.
| 16.43 | 16.32 to 16.80 |
|
Dril-Quip, Inc.
| 16.99 | 16.51 to 17.10 |
|
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.72 | 23.57 to 23.85 |
|
Ecolab Inc.
| 245.24 | 243.44 to 246.86 |
|
Ecopetrol S.A.
| 10.70 | 10.62 to 10.76 |
|
Emergent Biosolutions, Inc.
| 13.97 | 13.43 to 14.27 |
|
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 16.50 | 16.28 to 16.62 |
|
EnPro Industries
| 171.51 | 170.14 to 173.06 |
|
EQT Corporation
| 34.31 | 33.67 to 34.60 |
|
ESCO Technologies Inc.
| 124.30 | 122.70 to 125.10 |
|
Estee Lauder Companies, Inc. (The)
| 100.72 | 99.42 to 102.17 |
|
FB Financial Corporation
| 47.24 | 46.78 to 47.86 |
|
FedEx Corporation
| 300.14 | 297.47 to 302.18 |
|
First BanCorp.
| 21.83 | 21.64 to 22.12 |
|
Foot Locker, Inc.
| 26.46 | 26.10 to 26.79 |
|
Ford Motor Company
| 11.19 | 11.05 to 11.36 |
|
Fresenius Medical Care Corporation
| 20.29 | 20.13 to 20.43 |
|
FTI Consulting, Inc.
| 225.42 | 223.95 to 228.14 |
|
General Dynamics Corporation
| 290.40 | 287.64 to 292.70 |
|
Graco Inc.
| 84.42 | 83.33 to 85.07 |
|
Grupo Supervielle S.A.
| 6.18 | 6.08 to 6.22 |
|
Haemonetics Corporation
| 91.06 | 90.29 to 92.74 |
|
Harley-Davidson, Inc.
| 36.83 | 35.25 to 37.33 |
|
High Income Securities Fund
| 6.52 | 6.49 to 6.57 |
|
Highland Global Allocation Fund
| 7.68 | 7.63 to 7.76 |
|
Hilton Grand Vacations Inc.
| 42.47 | 41.74 to 42.71 |
|
Honeywell International Inc.
| 202.74 | 198.24 to 207.80 |
|
IDT Corporation
| 37.94 | 37.28 to 38.15 |
|
JELD-WEN Holding, Inc.
| 16.95 | 16.80 to 17.42 |
|
John Bean Technologies Corporation
| 100.50 | 100.08 to 102.01 |
|
Jones Lang LaSalle Incorporated
| 250.83 | 247.28 to 252.09 |
|
KB Home
| 83.76 | 82.99 to 84.90 |
|
Korn Ferry
| 71.53 | 70.86 to 72.32 |
|
Louisiana-Pacific Corporation
| 97.60 | 95.15 to 98.51 |
|
ManpowerGroup
| 74.81 | 74.00 to 75.43 |
|
Marathon Oil Corporation
| 27.87 | 27.63 to 28.04 |
|
Matador Resources Company
| 61.44 | 60.58 to 61.88 |
|
Mednax, Inc
| 8.24 | 8.11 to 8.42 |
|
Metropolitan Bank Holding Corp.
| 54.74 | 52.84 to 55.15 |
|
Mistras Group Inc
| 9.98 | 9.92 to 10.15 |
|
Moog Inc.
| 198.11 | 196.79 to 200.00 |
|
Mueller Water Products Inc
| 20.70 | 20.35 to 20.82 |
|
Murphy Oil Corporation
| 40.26 | 39.81 to 40.51 |
|
Nabors Industries Ltd.
| 101.74 | 96.78 to 102.50 |
|
New America High Income Fund, Inc. (The)
| 7.44 | 7.39 to 7.49 |
|
NextEra Energy, Inc.
| 74.26 | 73.52 to 74.99 |
|
NOW Inc.
| 15.11 | 14.92 to 15.27 |
|
Nutrien Ltd.
| 51.22 | 50.58 to 51.53 |
|
OFG Bancorp
| 46.50 | 46.15 to 47.13 |
|
OneMain Holdings, Inc.
| 53.09 | 52.75 to 53.50 |
|
Paycom Software, Inc.
| 164.03 | 161.60 to 165.03 |
|
Petroleo Brasileiro S.A.- Petrobras
| 14.47 | 14.36 to 14.55 |
|
Petroleo Brasileiro S.A.- Petrobras
| 13.31 | 13.23 to 13.43 |
|
Physicians Realty Trust
| 21.90 | 20.94 to 22.02 |
|
Pimco Global Stocksplus & Income Fund
| 7.65 | 7.60 to 7.77 |
|
ProAssurance Corporation
| 11.76 | 11.68 to 11.90 |
|
Proto Labs, Inc.
| 34.97 | 34.09 to 35.17 |
|
QVC, Inc.
| 12.44 | 12.25 to 12.50 |
|
Regal Beloit Corporation
| 292.02 | 289.56 to 295.41 |
|
Regis Corporation
| 33.75 | 33.53 to 35.50 |
|
Rio Tinto Plc
| 65.06 | 64.62 to 65.45 |
|
Ritchie Bros. Auctioneers Incorporated
| 79.17 | 78.22 to 79.63 |
|
Royce Micro-Cap Trust, Inc.
| 9.87 | 9.83 to 9.94 |
|
Schlumberger N.V.
| 48.83 | 48.16 to 49.31 |
|
ServiceNow, Inc.
| 827.61 | 818.07 to 846.86 |
|
Shutterstock, Inc.
| 42.61 | 41.93 to 43.07 |
|
SolarWinds Corporation
| 11.98 | 11.84 to 12.11 |
|
Standard Motor Products, Inc.
| 32.45 | 32.02 to 32.66 |
|
State Street Corporation
| 85.29 | 84.58 to 85.89 |
|
SunCoke Energy, Inc.
| 11.13 | 10.99 to 11.22 |
|
Taiwan Fund, Inc. (The)
| 41.78 | 41.16 to 42.28 |
|
Taylor Morrison Home Corporation
| 67.29 | 66.79 to 68.92 |
|
TE Connectivity Ltd.
| 156.38 | 155.45 to 157.48 |
|
Tekla World Healthcare Fund
| 13.01 | 12.90 to 13.10 |
|
Textron Inc.
| 92.06 | 91.62 to 92.75 |
|
The AES Corporation
| 17.52 | 17.37 to 17.67 |
|
Thor Industries, Inc.
| 103.44 | 102.67 to 104.99 |
|
Tupperware Brands Corporation
| 1.31 | 1.25 to 1.34 |
|
VALE S.A.
| 10.86 | 10.75 to 10.93 |
|
Viad Corp
| 34.70 | 33.35 to 34.89 |
|
Vipshop Holdings Limited
| 13.45 | 13.29 to 13.57 |
|
W&T Offshore, Inc.
| 2.38 | 2.34 to 2.41 |
|
Walt Disney Company (The)
| 89.93 | 89.34 to 90.55 |
