| Company | Close | Range |
|
Aethlon Medical, Inc.
| 3.40 | 3.32 to 3.46 |
|
Akamai Technologies, Inc.
| 85.88 | 85.39 to 86.88 |
|
AMC Networks Inc.
| 10.01 | 9.85 to 10.18 |
|
American Public Education, Inc.
| 36.93 | 36.28 to 37.37 |
|
Amgen Inc.
| 317.74 | 315.19 to 319.46 |
|
Amtech Systems, Inc.
| 10.98 | 10.57 to 11.55 |
|
Autolus Therapeutics plc
| 1.61 | 1.59 to 1.69 |
|
Aytu BioScience, Inc.
| 2.30 | 2.28 to 2.36 |
|
Bank7 Corp.
| 44.09 | 43.61 to 44.50 |
|
Bridgewater Bancshares, Inc.
| 18.76 | 18.56 to 18.87 |
|
BRP Inc.
| 76.66 | 74.49 to 77.45 |
|
Capital Bancorp, Inc.
| 29.58 | 28.86 to 29.95 |
|
Career Education Corporation
| 60.96 | 59.84 to 61.45 |
|
Carolina Trust BancShares, Inc.
| 44.96 | 44.52 to 45.31 |
|
Centrexion Therapeutics Corporation
| 1.04 | 1.02 to 1.06 |
|
Churchill Downs, Incorporated
| 116.76 | 116.15 to 118.14 |
|
CIM Commercial Trust Corporation
| 4.28 | 4.11 to 4.54 |
|
Citi Trends, Inc.
| 44.50 | 43.87 to 46.00 |
|
Collegium Pharmaceutical, Inc.
| 48.63 | 47.86 to 48.97 |
|
Colony Bankcorp, Inc.
| 18.35 | 18.19 to 18.49 |
|
Corvus Pharmaceuticals, Inc.
| 8.37 | 8.26 to 8.56 |
|
Costco Wholesale Corporation
| 884.47 | 867.12 to 888.62 |
|
Cue Biopharma, Inc.
| 0.49 | 0.47 to 0.51 |
|
El Pollo Loco Holdings, Inc.
| 11.61 | 11.54 to 11.74 |
|
Epsilon Energy Ltd.
| 5.02 | 4.97 to 5.09 |
|
EZCORP, Inc.
| 20.98 | 20.81 to 21.28 |
|
First Busey Corporation
| 25.17 | 25.05 to 25.38 |
|
First Internet Bancorp
| 21.69 | 21.26 to 21.99 |
|
Fiserv, Inc.
| 68.75 | 67.91 to 69.35 |
|
Fulgent Genetics, Inc.
| 27.14 | 26.81 to 27.29 |
|
GDS Holdings Limited
| 36.26 | 35.84 to 36.96 |
|
German American Bancorp, Inc.
| 40.91 | 40.66 to 41.15 |
|
Golar LNG Limited
| 37.00 | 36.60 to 37.44 |
|
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 109.32 | 107.37 to 110.23 |
|
Harvard Bioscience, Inc.
| 0.74 | 0.73 to 0.78 |
|
i3 Verticals, Inc.
| 25.45 | 25.21 to 25.96 |
|
Insulet Corporation
| 295.70 | 293.51 to 297.48 |
|
iRhythm Technologies, Inc.
| 168.83 | 167.07 to 172.28 |
|
JetBlue Airways Corporation
| 4.94 | 4.84 to 5.03 |
|
LCNB Corporation
| 17.29 | 17.15 to 17.50 |
|
Liberty Media Corporation
| 39.94 | 39.33 to 40.19 |
|
Lifeway Foods, Inc.
| 23.12 | 22.57 to 23.34 |
|
lululemon athletica inc.
| 204.97 | 202.11 to 213.22 |
|
Madrigal Pharmaceuticals, Inc.
| 571.44 | 561.05 to 577.21 |
|
Magic Software Enterprises Ltd.
| 26.74 | 26.43 to 26.90 |
|
Marchex, Inc.
| 1.63 | 1.61 to 1.66 |
|
Marriott International
| 298.72 | 296.64 to 300.75 |
|
Marten Transport, Ltd.
| 11.83 | 11.69 to 11.93 |
|
Medallion Financial Corp.
| 10.51 | 10.30 to 10.67 |
|
MercadoLibre, Inc.
| 2015.89 | 2005.00 to 2050.49 |
|
Mercantile Bank Corporation
| 49.56 | 48.83 to 49.78 |
|
Mersana Therapeutics, Inc.
| 28.35 | 28.11 to 28.70 |
|
Mid Penn Bancorp
| 32.06 | 31.83 to 32.22 |
|
MIND C.T.I. Ltd.
| 1.21 | 1.19 to 1.23 |
|
My Size, Inc.
| 0.92 | 0.91 to 0.96 |
|
Natural Health Trends Corp.
| 3.21 | 3.15 to 3.24 |
|
NeoGenomics, Inc.
| 11.85 | 11.73 to 11.96 |
|
NMI Holdings Inc
| 39.57 | 39.09 to 39.75 |
|
Old Dominion Freight Line, Inc.
| 159.49 | 158.02 to 161.24 |
|
Pacific City Financial Corporation
| 23.26 | 23.13 to 23.48 |
|
Pinduoduo Inc.
| 111.96 | 110.75 to 112.60 |
|
Pintec Technology Holdings Limited
| 1.04 | 1.03 to 1.05 |
|
Pioneer Power Solutions, Inc.
| 4.14 | 4.05 to 4.21 |
|
Professional Diversity Network, Inc.
| 1.89 | 1.80 to 1.95 |
|
ProLung, Inc.
| 2.53 | 2.49 to 2.66 |
|
ProShares Ultra Nasdaq Biotechnology
| 80.24 | 79.52 to 80.80 |
|
ProShares UltraPro Short NASDAQ Biotechnology
| 40.59 | 38.66 to 40.94 |
|
Regeneron Pharmaceuticals, Inc.
| 741.29 | 734.38 to 746.05 |
|
Riverview Bancorp Inc
| 5.34 | 5.28 to 5.40 |
|
Saia, Inc.
| 345.05 | 339.05 to 349.16 |
|
SBA Communications Corporation
| 191.66 | 190.12 to 194.16 |
|
Scholastic Corporation
| 28.97 | 28.84 to 29.47 |
|
Sierra Bancorp
| 34.08 | 33.84 to 34.50 |
|
Silicom Ltd
| 14.53 | 14.31 to 14.77 |
|
Simmons First National Corporation
| 19.63 | 19.48 to 19.81 |
|
Smith Micro Software, Inc.
| 0.62 | 0.60 to 0.63 |
|
Solid Biosciences Inc.
| 5.87 | 5.79 to 6.04 |
|
SPS Commerce, Inc.
| 86.23 | 85.64 to 87.20 |
|
Sypris Solutions, Inc.
| 2.21 | 2.10 to 2.28 |
|
T. Rowe Price Group, Inc.
| 104.90 | 104.37 to 105.73 |
|
Texas Roadhouse, Inc.
| 168.24 | 167.40 to 170.80 |
|
The Chefs' Warehouse, Inc.
| 62.47 | 61.31 to 63.38 |
|
The York Water Company
| 33.48 | 33.20 to 33.86 |
|
Ultralife Corporation
| 5.75 | 5.50 to 5.80 |
|
Universal Forest Products, Inc.
| 92.31 | 91.75 to 92.99 |
|
Upland Software, Inc.
| 1.63 | 1.61 to 1.69 |
|
Utah Medical Products, Inc.
| 58.10 | 57.48 to 58.55 |
|
Verisk Analytics, Inc.
| 217.14 | 216.12 to 219.13 |
|
Victory Capital Holdings, Inc.
| 63.56 | 62.31 to 63.95 |
|
Viking Therapeutics, Inc.
| 37.08 | 36.51 to 38.50 |
|
Winmark Corporation
| 444.54 | 433.03 to 448.86 |
|
WSFS Financial Corporation
| 57.67 | 57.07 to 58.68 |
|
Aberdeen Global Dynamic Dividend Fund
| 11.40 | 11.33 to 11.48 |
|
Accenture plc
| 271.56 | 270.30 to 273.44 |
|
AG Mortgage Investment Trust, Inc.
| 8.41 | 8.35 to 8.49 |
|
AGCO Corporation
| 109.16 | 108.64 to 111.34 |
|
Air Products and Chemicals, Inc.
| 243.00 | 239.93 to 244.50 |
|
Algonquin Power & Utilities Corp.
| 5.88 | 5.84 to 5.93 |
|
Ares Commercial Real Estate Corporation
| 5.21 | 5.18 to 5.29 |
|
Aurora Cannabis Inc.
| 5.40 | 4.91 to 5.51 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 45.10 | 44.79 to 45.32 |
|
Becton, Dickinson and Company
| 200.89 | 198.40 to 202.75 |
|
BJ's Wholesale Club Holdings, Inc.
| 93.16 | 92.52 to 94.20 |
|
Braemar Hotels & Resorts Inc.
| 2.68 | 2.63 to 2.70 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.73 | 3.66 to 3.75 |
|
Brixmor Property Group Inc.
| 25.65 | 25.53 to 25.85 |
|
CBL & Associates Properties, Inc.
| 37.08 | 36.81 to 37.39 |
|
Centene Corporation
| 40.85 | 40.64 to 41.74 |
|
CF Industries Holdings, Inc.
| 79.19 | 78.80 to 79.89 |
|
Citizens, Inc.
| 5.16 | 5.02 to 5.22 |
|
Cohen & Steers Infrastructure Fund, Inc
| 23.74 | 23.59 to 23.86 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 19.42 | 19.27 to 19.60 |
|
CRH PLC
| 126.40 | 125.19 to 127.44 |
|
D.R. Horton, Inc.
| 156.45 | 154.69 to 157.21 |
|
Deluxe Corporation
| 22.29 | 21.98 to 22.45 |
|
Elanco Animal Health Incorporated
| 21.29 | 20.97 to 21.50 |
|
Empire State Realty Trust, Inc.
| 6.94 | 6.90 to 6.98 |
|
EPR Properties
| 50.07 | 49.76 to 50.50 |
|
FactSet Research Systems Inc.
| 292.47 | 289.68 to 294.66 |
|
Four Corners Property Trust, Inc.
| 23.06 | 22.89 to 23.33 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 4.13 | 4.10 to 4.20 |
|
Garrett Motion Inc.
| 17.05 | 16.98 to 17.17 |
|
Gartner, Inc.
| 233.89 | 232.08 to 235.71 |
|
Getty Realty Corporation
| 28.53 | 28.31 to 28.74 |
|
Greif Bros. Corporation
| 68.40 | 67.85 to 68.71 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 260.18 | 256.57 to 262.35 |
|
Hershey Company (The)
| 181.83 | 180.97 to 183.70 |
|
Infosys Limited
| 17.78 | 17.66 to 17.89 |
|
Integer Holdings Corporation
| 72.72 | 72.14 to 73.40 |
|
International Seaways, Inc.
| 48.55 | 48.03 to 48.85 |
|
Israel Chemicals Shs
| 5.07 | 5.02 to 5.11 |
|
Kingsway Financial Services, Inc.
| 12.73 | 12.40 to 12.80 |
|
KKR Real Estate Finance Trust Inc.
| 8.91 | 8.86 to 9.11 |
|
Kosmos Energy Ltd.
| 1.02 | 1.01 to 1.06 |
|
Lamb Weston Holdings, Inc.
| 59.66 | 59.32 to 60.55 |
|
Live Nation Entertainment, Inc.
| 143.14 | 141.85 to 144.50 |
|
Macy's Inc
| 24.15 | 23.95 to 24.41 |
|
Miller Industries, Inc.
| 39.11 | 38.92 to 39.50 |
|
Minerals Technologies Inc.
| 61.94 | 61.41 to 62.48 |
|
Molina Healthcare Inc
| 168.50 | 166.43 to 171.81 |
|
MSCI Inc
| 551.09 | 546.09 to 555.95 |
|
National Steel Company
| 1.81 | 1.77 to 1.83 |
|
Neenah, Inc.
| 27.73 | 27.43 to 29.37 |
|
NextEra Energy, Inc.
| 81.65 | 81.33 to 82.27 |
|
NVR, Inc.
| 7517.81 | 7471.39 to 7589.84 |
|
Paycom Software, Inc.
| 166.61 | 165.60 to 169.27 |
|
Plains Group Holdings, L.P.
| 18.84 | 18.71 to 18.94 |
|
PLDT Inc.
| 21.79 | 21.67 to 21.97 |
|
POSCO
| 53.85 | 53.40 to 54.55 |
|
Public Storage
| 274.97 | 273.30 to 277.39 |
|
Reinsurance Group of America, Incorporated
| 203.37 | 201.57 to 204.59 |
|
Resideo Technologies, Inc.
| 36.19 | 35.36 to 36.50 |
|
REX American Resources Corporation
| 33.38 | 33.04 to 34.66 |
|
RH
| 162.01 | 158.00 to 173.78 |
|
Ringcentral, Inc.
| 31.07 | 30.75 to 31.36 |
|
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.66 | 14.54 to 14.80 |
|
RLJ Lodging Trust
| 7.66 | 7.60 to 7.73 |
|
Shinhan Financial Group Co Ltd
| 53.08 | 52.47 to 53.81 |
|
Southwest Gas Holdings, Inc.
| 80.08 | 79.65 to 80.63 |
|
Sprint Corporation
| 15.08 | 14.98 to 15.25 |
|
Stellus Capital Investment Corporation
| 12.92 | 12.83 to 13.01 |
|
Summit Hotel Properties, Inc.
| 5.12 | 5.01 to 5.21 |
|
Sunstone Hotel Investors, Inc.
| 9.23 | 9.18 to 9.29 |
|
Target Corporation
| 97.09 | 96.25 to 98.20 |
|
Tejon Ranch Co
| 16.46 | 16.36 to 16.55 |
|
Tekla Healthcare Investors
| 18.96 | 18.86 to 19.10 |
|
Telephone and Data Systems, Inc.
| 38.45 | 38.20 to 38.74 |
|
The Cooper Companies, Inc.
| 82.08 | 81.54 to 82.92 |
|
TransCanada Corporation
| 54.66 | 54.27 to 54.91 |
|
Transportadora De Gas Sa Ord B
| 31.81 | 31.22 to 32.22 |
|
UMH Properties, Inc.
| 15.94 | 15.80 to 16.02 |
|
United Parcel Service, Inc.
| 100.92 | 100.02 to 101.66 |
|
UNITIL Corporation
| 49.00 | 48.69 to 49.38 |
|
Universal Health Realty Income Trust
| 42.29 | 42.05 to 43.00 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 33.02 | 32.67 to 33.50 |
|
VALE S.A.
| 12.69 | 12.51 to 12.83 |
|
Valhi, Inc.
| 12.72 | 12.53 to 12.98 |
|
Visa Inc.
| 347.83 | 345.97 to 349.84 |
|
Whitestone REIT
| 13.52 | 13.42 to 13.58 |
|
Yum China Holdings, Inc.
| 48.54 | 48.05 to 48.98 |
