| Company | Close | Range |
|
Adamis Pharmaceuticals Corporation
| 1.03 | 1.03 to 1.10 |
|
Adial Pharmaceuticals, Inc
| 0.68 | 0.68 to 0.71 |
|
Advaxis, Inc.
| 0.46 | 0.46 to 0.48 |
|
Aileron Therapeutics, Inc.
| 1.20 | 1.20 to 1.26 |
|
Akamai Technologies, Inc.
| 114.63 | 114.48 to 116.57 |
|
Alphabet Inc.
| 2402.22 | 2400.30 to 2432.06 |
|
AMERISAFE, Inc.
| 59.27 | 59.17 to 61.25 |
|
Artesian Resources Corporation
| 36.13 | 36.13 to 39.06 |
|
Astrotech Corporation
| 1.16 | 1.16 to 1.27 |
|
Atrion Corporation
| 600.00 | 599.32 to 620.10 |
|
Aytu BioScience, Inc.
| 4.73 | 4.73 to 4.99 |
|
Bank7 Corp.
| 17.13 | 17.10 to 17.53 |
|
BankFinancial Corporation
| 10.57 | 10.55 to 10.91 |
|
Biofrontera AG
| 6.53 | 6.53 to 6.78 |
|
Bison Capital Acquisition Corp.
| 10.75 | 10.75 to 11.00 |
|
Bison Capital Acquisition Corp.
| 1.66 | 1.66 to 1.72 |
|
Calamos Global Dynamic Income Fund
| 10.63 | 10.63 to 10.84 |
|
Casella Waste Systems, Inc.
| 62.93 | 62.80 to 63.73 |
|
Cellect Biotechnology Ltd.
| 0.17 | 0.17 to 0.21 |
|
Cemtrex Inc.
| 0.10 | 0.10 to 0.11 |
|
China Bat Group, Inc.
| 1.00 | 1.00 to 1.03 |
|
CNB Financial Corporation
| 22.59 | 22.56 to 24.15 |
|
Coca-Cola Consolidated, Inc.
| 399.51 | 399.20 to 409.00 |
|
Columbia Financial, Inc.
| 16.37 | 16.34 to 16.81 |
|
CONMED Corporation
| 135.41 | 135.36 to 137.90 |
|
Costco Wholesale Corporation
| 380.88 | 380.30 to 384.91 |
|
Creative Realities, Inc.
| 0.25 | 0.25 to 0.26 |
|
Credit Acceptance Corporation
| 413.42 | 413.16 to 438.60 |
|
Deswell Industries, Inc.
| 4.73 | 4.72 to 4.84 |
|
Donegal Group, Inc.
| 14.76 | 14.73 to 15.02 |
|
Donegal Group, Inc.
| 14.81 | 14.81 to 14.98 |
|
Dynatronics Corporation
| 1.17 | 1.17 to 1.25 |
|
EdtechX Holdings Acquisition Corp.
| 0.53 | 0.53 to 0.59 |
|
Elbit Systems Ltd.
| 130.76 | 130.76 to 133.56 |
|
electroCore, Inc.
| 1.59 | 1.59 to 1.69 |
|
Exponent, Inc.
| 86.06 | 85.99 to 90.50 |
|
FARMMI, INC.
| 0.46 | 0.46 to 0.48 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 43.33 | 43.28 to 43.84 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 54.44 | 54.44 to 56.02 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 55.82 | 55.75 to 56.39 |
|
First Trust S&P International Dividend Aristocrats ETF
| 18.34 | 18.34 to 18.66 |
|
First Trust Small Cap Value AlphaDEX Fund
| 49.99 | 49.98 to 50.92 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 28.00 | 28.00 to 28.45 |
|
Gentex Corporation
| 31.66 | 31.66 to 32.23 |
|
Global X Conscious Companies ETF
| 30.50 | 30.50 to 30.93 |
|
Global X Robotics & Artificial Intelligence ETF
| 34.40 | 34.40 to 34.82 |
|
Greenpro Capital Corp.
| 1.30 | 1.30 to 1.36 |
|
Gulfport Energy Corporation
| 62.82 | 62.82 to 63.79 |
|
Hailiang Education Group Inc.
| 38.80 | 38.80 to 39.76 |
|
HealthStream, Inc.
| 25.85 | 25.82 to 26.41 |
|
HomeStreet, Inc.
| 39.81 | 39.75 to 42.03 |
|
Idera Pharmaceuticals, Inc.
| 1.16 | 1.16 to 1.23 |
|
ImmuCell Corporation
| 9.72 | 9.72 to 10.18 |
|
Independent Bank Corp.
| 75.46 | 75.42 to 78.42 |
|
Invesco DWA Developed Markets Momentum ETF
| 36.86 | 36.86 to 37.29 |
|
Invesco DWA Utilities Momentum ETF
| 33.33 | 33.33 to 33.93 |
|
Invesco KBW Regional Banking ETF
| 58.51 | 58.44 to 60.01 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 111.26 | 111.07 to 113.16 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 66.06 | 66.06 to 67.20 |
|
Invesco Strategic US Small Company ETF
| 37.76 | 37.76 to 38.16 |
|
iShares S&P Emerging Markets Infrastructure Index Fund
| 24.69 | 24.69 to 25.11 |
|
John B. Sanfilippo & Son, Inc.
| 89.32 | 89.31 to 92.58 |
|
Kelly Services, Inc.
| 23.80 | 23.80 to 24.26 |
|
Kinsale Capital Group, Inc.
| 156.51 | 156.27 to 161.62 |
|
Legg Mason Low Volatility High Dividend ETF
| 36.05 | 36.00 to 36.49 |
|
Liberty Media Corporation
| 39.40 | 39.36 to 39.93 |
|
Mercantile Bank Corporation
| 29.71 | 29.65 to 30.60 |
|
Middlesex Water Company
| 84.26 | 84.10 to 86.88 |
|
NF Energy Saving Corporation
| 1.19 | 1.19 to 1.27 |
|
NXT-ID Inc.
| 0.91 | 0.91 to 0.97 |
|
Oaktree Specialty Lending Corporation
| 6.59 | 6.58 to 6.77 |
|
OneSpan Inc.
| 26.04 | 26.03 to 27.30 |
|
Oxbridge Re Holdings Limited
| 0.18 | 0.18 to 0.21 |
|
Oxford Square Capital Corp.
| 4.88 | 4.88 to 5.03 |
|
PAVmed Inc.
| 2.27 | 2.27 to 2.30 |
|
Pepsico, Inc.
| 145.42 | 145.23 to 147.98 |
|
Phio Pharmaceuticals Corp.
| 0.20 | 0.20 to 0.27 |
|
Premier Financial Bancorp, Inc.
| 16.94 | 16.92 to 17.39 |
|
Primo Water Corporation
| 16.01 | 16.00 to 16.56 |
|
Progress Software Corporation
| 45.26 | 45.22 to 46.51 |
|
Seneca Foods Corp.
| 45.92 | 45.92 to 49.63 |
|
Sigma Labs, Inc.
| 0.32 | 0.32 to 0.37 |
|
Social Reality, Inc.
| 4.99 | 4.99 to 5.53 |
|
Solar Senior Capital Ltd.
| 15.20 | 15.18 to 15.52 |
|
SpartanNash Company
| 19.12 | 19.10 to 19.96 |
|
Stericycle, Inc.
| 70.18 | 70.05 to 71.01 |
|
Superior Group of Companies, Inc.
| 23.56 | 23.51 to 24.79 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 6.17 | 6.17 to 6.27 |
|
The Long-Term Care ETF
| 32.17 | 32.17 to 32.56 |
|
Tiziana Life Sciences plc
| 2.42 | 2.42 to 2.59 |
|
Turtle Beach Corporation
| 32.99 | 32.99 to 35.60 |
|
Vanguard Russell 2000 Value ETF
| 142.42 | 142.11 to 145.01 |
|
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 59.13 | 59.12 to 59.97 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 63.29 | 63.27 to 64.17 |
|
VictoryShares US Small Cap Volatility Wtd ETF
| 63.37 | 63.37 to 64.02 |
|
Wayside Technology Group, Inc.
| 25.87 | 25.87 to 26.13 |
|
Willis Lease Finance Corporation
| 43.61 | 43.61 to 44.25 |
|
Xcel Energy Inc.
| 66.60 | 66.46 to 68.13 |
|
Aberdeen Global Premier Properties Fund
| 6.21 | 6.20 to 6.35 |
|
Aberdeen Total Dynamic Dividend Fund
| 10.05 | 10.04 to 10.17 |
|
Alleghany Corporation
| 653.42 | 652.14 to 672.68 |
|
Allete, Inc.
| 66.54 | 66.43 to 68.93 |
|
American Assets Trust, Inc.
| 36.96 | 36.87 to 37.66 |
|
American Electric Power Company, Inc.
| 82.35 | 82.18 to 84.28 |
|
American Homes 4 Rent
| 38.45 | 38.37 to 39.01 |
|
American States Water Company
| 80.21 | 80.20 to 82.61 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 236.66 | 236.35 to 240.71 |
|
AmerisourceBergen Corporation (Holding Co)
| 114.42 | 114.31 to 117.23 |
|
Apollo Senior Floating Rate Fund Inc.
| 15.40 | 15.39 to 15.66 |
|
Archer-Daniels-Midland Company
| 60.66 | 60.52 to 61.43 |
|
ASGN Incorporated
| 93.18 | 92.97 to 96.58 |
|
Ashland Global Holdings Inc.
| 87.16 | 87.00 to 88.05 |
|
Atmos Energy Corporation
| 97.88 | 97.67 to 99.67 |
|
Banco Bradesco Sa
| 4.56 | 4.56 to 4.67 |
|
Banco Santander Chile
| 20.57 | 20.56 to 21.21 |
|
Bank of Nova Scotia (The)
| 63.70 | 63.68 to 64.94 |
|
Black Hills Corporation
| 67.59 | 67.57 to 69.56 |
|
Blackrock Enhanced Equity Dividend Trust
| 9.84 | 9.84 to 9.97 |
|
BLACKROCK INTERNATIONAL, LTD.
| 6.45 | 6.44 to 6.54 |
|
BlackRock Science and Technology Trust
| 56.55 | 56.49 to 57.74 |
|
Brixmor Property Group Inc.
| 22.51 | 22.47 to 23.00 |
|
BWX Technologies, Inc.
| 59.21 | 59.21 to 59.97 |
|
Canadian Pacific Railway Limited
| 75.93 | 75.90 to 77.07 |
|
Carlisle Companies Incorporated
| 179.00 | 178.73 to 181.20 |
|
Celestica, Inc.
| 7.77 | 7.76 to 8.05 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.00 | 9.00 to 9.55 |
|
China Life Insurance Company Limited
| 9.88 | 9.88 to 10.09 |
|
China Petroleum & Chemical Corporation
| 50.66 | 50.66 to 51.58 |
|
China Southern Airlines Company Limited
| 33.47 | 33.43 to 33.93 |
|
Church & Dwight Company, Inc.
| 83.68 | 83.60 to 85.06 |
|
ClearBridge MLP and Midstream Total Return Fund In
| 25.16 | 25.16 to 25.61 |
|
Clorox Company (The)
| 172.98 | 172.96 to 175.25 |
|
CNA Financial Corporation
| 44.59 | 44.57 to 45.74 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 15.21 | 15.21 to 15.57 |
|
Colgate-Palmolive Company
| 81.02 | 81.00 to 82.22 |
|
Comcast Corporation
| 63.07 | 63.07 to 64.79 |
|
ConAgra Brands, Inc.
| 35.68 | 35.66 to 36.26 |
|
Consolidated Edison Inc
| 74.49 | 74.38 to 76.05 |
|
Constellation Brands Inc
| 228.00 | 228.00 to 232.00 |
|
Crown Castle International Corporation
| 194.24 | 194.17 to 196.97 |
|
Dominion Energy, Inc.
| 74.82 | 74.74 to 76.42 |
|
DoubleLine Opportunistic Credit Fund
| 19.69 | 19.65 to 19.96 |
|
Ducommun Incorporated
| 52.61 | 52.51 to 54.30 |
|
Duff & Phelps Utilities Income, Inc.
| 10.40 | 10.40 to 10.55 |
|
Duke Energy Corporation
| 99.61 | 99.51 to 102.25 |
|
Eaton Vance Corporation
| 10.81 | 10.80 to 11.01 |
|
Eaton Vance Enhance Equity Income Fund
| 17.99 | 17.96 to 18.24 |
|
EMCOR Group, Inc.
| 118.41 | 118.28 to 121.56 |
|
Enel Chile S.A.
| 2.86 | 2.86 to 2.98 |
|
Ennis, Inc.
| 20.60 | 20.60 to 21.12 |
|
EPR Properties
| 51.46 | 51.41 to 52.80 |
|
Evergy, Inc.
| 62.54 | 62.50 to 64.22 |
|
Exelon Corporation
| 44.55 | 44.49 to 45.89 |
|
Federal Realty Investment Trust
| 117.29 | 117.24 to 120.02 |
|
First Trust Dynamic Europe Equity Income Fund
| 13.52 | 13.50 to 13.69 |
|
Flaherty & Crumrine Preferred Income Fund Incorporated
| 16.93 | 16.93 to 17.17 |
|
Flowers Foods, Inc.
| 23.73 | 23.72 to 24.34 |
|
Fresh Del Monte Produce, Inc.
| 32.39 | 32.32 to 33.15 |
|
FTI Consulting, Inc.
| 136.88 | 136.86 to 139.66 |
|
Gabelli Dividend
| 25.43 | 25.41 to 25.82 |
|
Gabelli Multi-Media Trust Inc. (The)
| 9.87 | 9.87 to 10.32 |
|
Gorman-Rupp Company (The)
| 33.42 | 33.41 to 34.58 |
|
Greif Bros. Corporation
| 58.26 | 58.26 to 60.41 |
|
Hanger, Inc.
| 23.90 | 23.90 to 25.29 |
|
Hershey Company (The)
| 170.49 | 170.37 to 172.53 |
|
High Income Securities Fund
| 9.65 | 9.63 to 9.78 |
|
Honda Motor Company, Ltd.
| 31.71 | 31.67 to 32.13 |
|
Horace Mann Educators Corporation
| 37.47 | 37.39 to 38.45 |
|
Hormel Foods Corporation
| 47.42 | 47.36 to 48.20 |
|
ICICI Bank Limited
| 16.86 | 16.85 to 17.13 |
|
Infosys Limited
| 20.19 | 20.16 to 20.64 |
|
International Game Technology
| 22.88 | 22.85 to 23.51 |
|
Invacare Corporation
| 7.93 | 7.92 to 8.18 |
|
John Hancock Hedged Equity & Income Fund
| 12.46 | 12.43 to 12.64 |
|
John Hancock Premium Dividend Fund
| 16.78 | 16.75 to 17.05 |
|
Kansas City Southern
| 281.64 | 281.46 to 285.39 |
|
Kellogg Company
| 63.59 | 63.57 to 64.30 |
|
Kinross Gold Corporation
| 6.42 | 6.42 to 6.74 |
|
Kite Realty Group Trust
| 21.34 | 21.30 to 21.94 |
|
Liberty All-Star Growth Fund, Inc.
| 8.72 | 8.72 to 8.91 |
|
LightInTheBox Holding Co., Ltd.
| 2.01 | 2.01 to 2.09 |
|
ManpowerGroup
| 113.57 | 113.39 to 115.67 |
|
McCormick & Company, Incorporated
| 86.13 | 86.05 to 87.73 |
|
Medical Properties Trust, Inc.
| 19.82 | 19.82 to 20.87 |
|
Minerals Technologies Inc.
| 76.70 | 76.58 to 80.02 |
|
Monmouth Real Estate Investment Corporation
| 19.02 | 18.99 to 19.44 |
|
Mueller Water Products Inc
| 13.43 | 13.42 to 13.79 |
|
National Bank Holdings Corporation
| 36.54 | 36.46 to 37.99 |
|
National Health Investors, Inc.
| 65.14 | 65.02 to 65.94 |
|
NewJersey Resources Corporation
| 40.95 | 40.89 to 42.13 |
|
Nomura Holdings Inc ADR
| 5.12 | 5.11 to 5.20 |
|
NorthWestern Corporation
| 61.29 | 61.25 to 63.40 |
|
Nuveen Credit Strategies Income Fund
| 6.60 | 6.60 to 6.69 |
|
Nuveen Senior Income Fund
| 5.72 | 5.71 to 5.82 |
|
OGE Energy Corp
| 33.43 | 33.42 to 34.38 |
|
ONE Gas, Inc.
| 74.64 | 74.60 to 77.79 |
|
Orix Corp Ads
| 85.22 | 85.22 to 87.03 |
|
Osisko Gold Royalties Ltd
| 13.88 | 13.88 to 14.22 |
|
PIMCO New York Municipal Income Fund III
| 10.80 | 10.80 to 11.00 |
|
Portland General Electric Company
| 47.34 | 47.32 to 49.12 |
|
Post Holdings, Inc.
| 108.25 | 108.18 to 110.37 |
|
PPL Corporation
| 27.61 | 27.59 to 28.46 |
|
Principal Real Estate Income Fund
| 14.98 | 14.98 to 15.61 |
|
Republic Services, Inc.
| 106.52 | 106.46 to 107.88 |
|
RPM International Inc.
| 86.99 | 86.91 to 88.06 |
|
Safeguard Scientifics, Inc.
| 6.92 | 6.92 to 7.05 |
|
SJW Group
| 63.37 | 63.29 to 65.95 |
|
Smith & Nephew SNATS, Inc.
| 42.14 | 42.12 to 42.69 |
|
Southern Company (The)
| 61.45 | 61.38 to 63.09 |
|
Spire Inc.
| 72.52 | 72.50 to 75.83 |
|
Stag Industrial, Inc.
| 38.03 | 37.99 to 39.66 |
|
Stryker Corporation
| 254.91 | 254.66 to 258.71 |
|
Sumitomo Mitsui Financial Group Inc
| 6.88 | 6.87 to 7.00 |
|
Tata Motors Ltd
| 22.18 | 22.17 to 22.52 |
|
Tejon Ranch Co
| 15.22 | 15.21 to 15.55 |
|
Telecom Argentina Stet - France Telecom S.A.
| 5.52 | 5.51 to 5.76 |
|
TPG Specialty Lending, Inc.
| 21.59 | 21.59 to 22.06 |
|
TransCanada Corporation
| 51.41 | 51.37 to 52.19 |
|
Tredegar Corporation
| 14.19 | 14.18 to 14.82 |
|
Unifirst Corporation
| 224.51 | 224.20 to 230.57 |
|
United Microelectronics Corporation
| 9.16 | 9.15 to 9.42 |
|
Urstadt Biddle Properties Inc.
| 15.46 | 15.43 to 15.79 |
|
Vectrus, Inc.
| 51.23 | 51.23 to 54.13 |
|
Vishay Precision Group, Inc.
| 33.31 | 33.25 to 35.33 |
|
W.P. Carey Inc.
| 75.81 | 75.81 to 76.90 |
|
Watts Water Technologies, Inc.
| 135.19 | 135.14 to 137.78 |
|
Whitestone REIT
| 8.08 | 8.07 to 8.39 |
