| Company | Close | Range |
|
Acacia Research Corporation
| 3.67 | 3.62 to 3.71 |
|
Aceto Corporation
| 0.49 | 0.47 to 0.50 |
|
ACI Worldwide, Inc.
| 48.69 | 48.33 to 49.33 |
|
ADTRAN, Inc.
| 8.98 | 8.86 to 9.10 |
|
Alico, Inc.
| 36.42 | 35.94 to 36.92 |
|
American Public Education, Inc.
| 37.82 | 37.51 to 38.25 |
|
AnaptysBio, Inc.
| 50.04 | 49.14 to 51.27 |
|
ANI Pharmaceuticals, Inc.
| 80.73 | 80.40 to 82.22 |
|
AppFolio, Inc.
| 235.33 | 232.27 to 236.60 |
|
Arbutus Biopharma Corporation
| 4.68 | 4.64 to 4.80 |
|
Assertio Therapeutics, Inc.
| 0.66 | 0.64 to 0.69 |
|
Astronics Corporation
| 55.35 | 54.79 to 56.22 |
|
Atlassian Corporation Plc
| 162.39 | 158.04 to 163.85 |
|
Baozun Inc.
| 2.72 | 2.70 to 2.76 |
|
Barrett Business Services, Inc.
| 36.26 | 35.81 to 36.47 |
|
Bassett Furniture Industries, Incorporated
| 17.44 | 17.27 to 17.64 |
|
BIO-key International, Inc.
| 0.63 | 0.62 to 0.64 |
|
BJ's Restaurants, Inc.
| 41.04 | 40.58 to 41.65 |
|
BRP Inc.
| 76.66 | 74.49 to 77.45 |
|
C.H. Robinson Worldwide, Inc.
| 164.59 | 163.87 to 166.12 |
|
Calamos Dynamic Convertible & Income Fund
| 21.61 | 21.46 to 21.70 |
|
CalAmp Corp.
| 5.94 | 5.90 to 6.31 |
|
Calavo Growers, Inc.
| 21.64 | 21.45 to 21.85 |
|
Calumet Specialty Products Partners, L.P.
| 20.00 | 19.87 to 20.11 |
|
Capital Bancorp, Inc.
| 28.80 | 28.57 to 29.04 |
|
CareDx, Inc.
| 20.02 | 19.80 to 20.34 |
|
Casella Waste Systems, Inc.
| 99.96 | 99.24 to 100.40 |
|
Central Garden & Pet Company
| 32.25 | 32.04 to 32.40 |
|
Central Garden & Pet Company
| 29.20 | 29.01 to 29.45 |
|
China SXT Pharmaceuticals, Inc.
| 1.54 | 1.53 to 1.59 |
|
ChinaNet Online Holdings, Inc.
| 1.27 | 1.22 to 1.28 |
|
Coastal Financial Corporation
| 117.00 | 116.43 to 118.33 |
|
Commvault Systems, Inc.
| 126.87 | 125.01 to 128.12 |
|
Consumer Portfolio Services, Inc.
| 9.23 | 9.18 to 9.33 |
|
Cross Country Healthcare, Inc.
| 7.97 | 7.83 to 8.01 |
|
Daily Journal Corp. (S.C.)
| 529.55 | 522.00 to 541.81 |
|
Dermira, Inc.
| 7.96 | 7.88 to 8.23 |
|
DiaMedica Therapeutics Inc.
| 8.35 | 8.16 to 8.62 |
|
Diodes Incorporated
| 50.13 | 49.62 to 50.55 |
|
Euroseas Ltd.
| 54.56 | 51.00 to 55.34 |
|
F5 Networks, Inc.
| 260.46 | 258.17 to 261.52 |
|
First Bank
| 17.01 | 16.92 to 17.35 |
|
First Business Financial Services, Inc.
| 55.76 | 53.48 to 56.32 |
|
First Merchants Corporation
| 38.47 | 38.07 to 38.96 |
|
First Trust Cloud Computing ETF
| 132.34 | 131.19 to 133.10 |
|
First Trust Japan AlphaDEX Fund
| 67.52 | 67.23 to 67.96 |
|
FirstCash, Inc.
| 162.24 | 161.20 to 163.63 |
|
Five Below, Inc.
| 187.81 | 184.95 to 188.72 |
|
FSB Bancorp, Inc.
| 36.75 | 35.87 to 37.75 |
|
Geron Corporation
| 1.33 | 1.30 to 1.34 |
|
Good Times Restaurants Inc.
| 1.30 | 1.25 to 1.32 |
|
Goosehead Insurance, Inc.
| 75.09 | 74.63 to 75.67 |
|
Grand Canyon Education, Inc.
| 168.17 | 166.86 to 169.78 |
|
Halozyme Therapeutics, Inc.
| 68.36 | 67.95 to 69.15 |
|
ICF International, Inc.
| 85.56 | 84.24 to 86.04 |
|
Integra LifeSciences Holdings Corporation
| 12.59 | 12.45 to 12.87 |
|
Inter Parfums, Inc.
| 84.26 | 82.97 to 85.52 |
|
Invesco DWA Emerging Markets Momentum ETF
| 24.34 | 24.17 to 24.48 |
|
Kentucky First Federal Bancorp
| 4.30 | 4.21 to 4.47 |
|
Kornit Digital Ltd.
| 14.52 | 14.30 to 14.79 |
|
LM Funding America, Inc.
| 0.52 | 0.50 to 0.56 |
|
Marten Transport, Ltd.
| 11.57 | 11.49 to 11.64 |
|
MercadoLibre, Inc.
| 1995.07 | 1974.00 to 2006.66 |
|
Mereo BioPharma Group plc
| 2.29 | 2.22 to 2.33 |
|
Merit Medical Systems, Inc.
| 87.63 | 86.75 to 88.59 |
|
Micron Technology, Inc.
| 276.27 | 272.32 to 281.86 |
|
MYR Group, Inc.
| 227.31 | 223.29 to 229.49 |
|
NAPCO Security Technologies, Inc.
| 42.19 | 41.64 to 42.45 |
|
Nathan's Famous, Inc.
| 92.82 | 91.49 to 93.55 |
|
NextDecade Corporation
| 5.46 | 5.33 to 5.49 |
|
Noodles & Company
| 0.63 | 0.61 to 0.66 |
|
Northern Trust Corporation
| 140.19 | 139.58 to 141.25 |
|
Norwood Financial Corp.
| 28.66 | 28.39 to 29.35 |
|
Origin Agritech Limited
| 1.27 | 1.25 to 1.29 |
|
Orrstown Financial Services Inc
| 36.14 | 35.92 to 36.63 |
|
Otter Tail Corporation
| 82.66 | 81.91 to 83.29 |
|
Park-Ohio Holdings Corp.
| 21.55 | 21.33 to 21.84 |
|
Patrick Industries, Inc.
| 111.82 | 110.82 to 113.08 |
|
Pinduoduo Inc.
| 112.06 | 110.93 to 112.62 |
|
Rambus, Inc.
| 94.19 | 93.50 to 95.23 |
|
Reading International Inc
| 1.05 | 1.04 to 1.10 |
|
Saia, Inc.
| 328.31 | 325.50 to 333.49 |
|
Security National Financial Corporation
| 8.98 | 8.79 to 9.12 |
|
Seneca Foods Corp.
| 110.87 | 109.77 to 112.04 |
|
Simulations Plus, Inc.
| 19.33 | 18.99 to 19.62 |
|
Socket Mobile, Inc.
| 1.04 | 1.01 to 1.05 |
|
Sohu.com Limited
| 15.48 | 15.35 to 15.75 |
|
SolarEdge Technologies, Inc.
| 30.48 | 30.01 to 30.90 |
|
Solid Biosciences Inc.
| 5.90 | 5.68 to 5.97 |
|
SPAR Group, Inc.
| 0.77 | 0.76 to 0.78 |
|
Strattec Security Corporation
| 80.17 | 79.29 to 81.93 |
|
Synlogic, Inc.
| 1.17 | 1.14 to 1.21 |
|
Twenty-First Century Fox, Inc.
| 73.71 | 73.01 to 74.20 |
|
U.S. Auto Parts Network, Inc.
| 0.44 | 0.43 to 0.46 |
|
United-Guardian, Inc.
| 6.12 | 6.09 to 6.25 |
|
Veracyte, Inc.
| 42.92 | 42.51 to 43.35 |
|
Vericel Corporation
| 37.38 | 36.74 to 37.62 |
|
Viavi Solutions Inc.
| 18.30 | 18.17 to 18.48 |
|
VSE Corporation
| 178.87 | 176.29 to 183.26 |
|
Weibo Corporation
| 10.08 | 10.01 to 10.13 |
|
Weight Watchers International Inc
| 332.30 | 330.85 to 334.67 |
|
Werner Enterprises, Inc.
| 30.49 | 30.33 to 30.78 |
|
West Bancorporation
| 22.78 | 22.63 to 23.15 |
|
Acushnet Holdings Corp.
| 82.04 | 81.50 to 82.77 |
|
Adient plc
| 19.29 | 19.09 to 19.48 |
|
Agnico Eagle Mines Limited
| 181.27 | 178.32 to 182.34 |
|
Alexander's, Inc.
| 214.52 | 213.00 to 216.83 |
|
American International Group, Inc.
| 86.59 | 85.94 to 87.00 |
|
AutoNation, Inc.
| 210.08 | 207.70 to 214.11 |
|
Avanos Medical, Inc.
| 11.38 | 11.25 to 11.48 |
|
Avista Corporation
| 38.41 | 38.20 to 38.63 |
|
Axalta Coating Systems Ltd.
| 32.28 | 32.05 to 32.57 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 44.07 | 43.72 to 44.48 |
|
CBIZ, Inc.
| 52.23 | 50.83 to 52.70 |
|
Cenovus Energy Inc
| 16.78 | 16.55 to 16.90 |
|
Churchill Capital Corp
| 8.01 | 7.90 to 8.07 |
|
Cinemark Holdings Inc
| 22.72 | 22.49 to 23.21 |
|
Clean Harbors, Inc.
| 239.80 | 238.24 to 241.81 |
|
Clearwater Paper Corporation
| 17.93 | 17.48 to 18.04 |
|
Colonial Intermediate High Income Fund
| 1.71 | 1.70 to 1.72 |
|
Cooper-Standard Holdings Inc.
| 32.95 | 32.69 to 33.38 |
|
Core Laboratories N.V.
| 16.61 | 16.40 to 16.89 |
|
Cross Timbers Royalty Trust
| 7.89 | 7.78 to 7.95 |
|
Cullen/Frost Bankers, Inc.
| 129.31 | 128.61 to 130.25 |
|
Danaos Corporation
| 94.85 | 94.25 to 95.40 |
|
Domino's Pizza Inc
| 426.18 | 424.23 to 431.94 |
|
Douglas Emmett, Inc.
| 11.04 | 10.92 to 11.15 |
|
e.l.f. Beauty, Inc.
| 78.46 | 76.51 to 79.11 |
|
Eagle Point Credit Company Inc.
| 5.70 | 5.64 to 5.75 |
|
Elanco Animal Health Incorporated
| 22.22 | 21.95 to 22.41 |
|
Eldorado Gold Corporation
| 37.39 | 36.68 to 37.59 |
|
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 31.34 | 30.93 to 31.98 |
|
Enel Chile S.A.
| 3.97 | 3.95 to 4.00 |
|
Ennis, Inc.
| 18.08 | 17.45 to 18.31 |
|
Equifax, Inc.
| 219.99 | 217.37 to 221.24 |
|
Evertec, Inc.
| 29.37 | 29.15 to 29.75 |
|
Farmland Partners Inc.
| 9.78 | 9.73 to 9.84 |
|
Gartner, Inc.
| 250.38 | 248.63 to 251.92 |
|
GATX Corporation
| 173.38 | 171.83 to 175.37 |
|
Generac Holdlings Inc.
| 139.87 | 137.64 to 140.88 |
|
Goldman Sachs Group, Inc. (The)
| 901.71 | 893.70 to 905.92 |
|
Graco Inc.
| 83.46 | 82.82 to 83.99 |
|
Graham Holdings Company
| 1110.33 | 1096.51 to 1125.00 |
|
Halliburton Company
| 28.17 | 27.96 to 28.50 |
|
Herc Holdings Inc.
| 156.00 | 154.48 to 158.45 |
|
Houlihan Lokey, Inc.
| 177.98 | 177.10 to 179.20 |
|
Hyatt Hotels Corporation
| 165.49 | 163.55 to 167.00 |
|
Kadant Inc
| 291.63 | 287.73 to 293.61 |
|
Leidos Holdings, Inc.
| 186.32 | 184.64 to 187.35 |
|
Macro Bank Inc.
| 90.27 | 89.63 to 92.66 |
|
Marcus & Millichap, Inc.
| 27.73 | 27.10 to 27.91 |
|
MBIA, Inc.
| 7.11 | 6.93 to 7.27 |
|
Mercury General Corporation
| 94.93 | 94.46 to 96.50 |
|
Meritage Corporation
| 65.70 | 64.85 to 66.01 |
|
Mesabi Trust
| 36.08 | 35.04 to 36.88 |
|
Monmouth Real Estate Investment Corporation
| 11.10 | 10.97 to 11.32 |
|
Mosaic Company (The)
| 24.29 | 24.07 to 24.58 |
|
NiSource, Inc
| 41.60 | 41.35 to 41.80 |
|
NL Industries, Inc.
| 5.60 | 5.54 to 5.78 |
|
Nomad Foods Limited
| 12.60 | 12.37 to 12.71 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.61 | 8.51 to 8.67 |
|
OFG Bancorp
| 42.10 | 41.81 to 42.53 |
|
Planet Fitness, Inc.
| 111.63 | 110.76 to 112.54 |
|
Pure Storage, Inc.
| 67.27 | 65.41 to 68.00 |
|
Rayonier Advanced Materials Inc.
| 5.74 | 5.69 to 5.82 |
|
Regional Management Corp.
| 40.19 | 39.64 to 40.74 |
|
REX American Resources Corporation
| 34.33 | 34.08 to 34.70 |
|
Safe Bulkers, Inc
| 4.81 | 4.77 to 4.85 |
|
Schneider National, Inc.
| 27.14 | 26.97 to 27.35 |
|
Sonic Automotive, Inc.
| 64.19 | 63.55 to 64.93 |
|
Stanley Black & Decker, Inc.
| 74.65 | 73.69 to 75.09 |
|
Sun Communities, Inc.
| 123.41 | 122.53 to 124.08 |
|
Synchrony Financial
| 85.57 | 85.13 to 86.14 |
|
Synnex Corporation
| 153.02 | 151.56 to 154.45 |
|
Taylor Morrison Home Corporation
| 58.86 | 58.12 to 59.15 |
|
Tenaris S.A.
| 38.40 | 38.23 to 38.74 |
|
Tennant Company
| 75.32 | 74.77 to 75.80 |
|
Ternium S.A.
| 38.47 | 38.30 to 38.74 |
|
The AES Corporation
| 13.90 | 13.81 to 14.02 |
|
Thor Industries, Inc.
| 106.13 | 104.76 to 106.76 |
|
Tootsie Roll Industries, Inc.
| 37.35 | 37.12 to 37.83 |
|
Tredegar Corporation
| 7.55 | 7.48 to 7.65 |
|
Trinseo S.A.
| 0.48 | 0.45 to 0.50 |
|
Twilio Inc.
| 140.97 | 139.65 to 142.48 |
|
Under Armour, Inc.
| 4.56 | 4.51 to 4.60 |
|
Valhi, Inc.
| 11.79 | 11.65 to 11.88 |
|
Vipshop Holdings Limited
| 19.50 | 19.23 to 19.63 |
|
Vistra Energy Corp.
| 161.67 | 160.13 to 163.70 |
|
Weis Markets, Inc.
| 65.94 | 65.55 to 66.56 |
|
Xerox Corporation
| 2.48 | 2.40 to 2.54 |
