| Company | Close | Range |
|
American Woodmark Corporation
| 60.51 | 60.17 to 61.21 |
|
Amphastar Pharmaceuticals, Inc.
| 28.91 | 28.40 to 29.38 |
|
AnaptysBio, Inc.
| 48.13 | 46.52 to 49.43 |
|
Arrowhead Pharmaceuticals, Inc.
| 65.54 | 65.47 to 68.44 |
|
Astronics Corporation
| 67.35 | 65.31 to 70.45 |
|
Bassett Furniture Industries, Incorporated
| 16.59 | 16.27 to 16.68 |
|
Blink Charging Co.
| 0.89 | 0.86 to 0.94 |
|
Bloomin' Brands, Inc.
| 7.47 | 7.41 to 7.65 |
|
Carolina Trust BancShares, Inc.
| 41.28 | 40.66 to 42.13 |
|
Celcuity Inc.
| 104.21 | 102.46 to 106.66 |
|
ChipMOS TECHNOLOGIES INC.
| 37.01 | 37.01 to 37.89 |
|
CHS Inc
| 24.88 | 24.80 to 24.90 |
|
Collegium Pharmaceutical, Inc.
| 47.27 | 46.58 to 48.10 |
|
Commvault Systems, Inc.
| 125.60 | 124.90 to 128.19 |
|
Cracker Barrel Old Country Store, Inc.
| 32.11 | 31.62 to 33.00 |
|
Curis, Inc.
| 0.89 | 0.87 to 0.94 |
|
Cytokinetics, Incorporated
| 63.33 | 61.81 to 64.38 |
|
EchoStar Corporation
| 123.74 | 121.29 to 126.83 |
|
First Trust Capital Strength ETF
| 95.20 | 94.76 to 95.38 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.86 | 35.73 to 35.89 |
|
First Trust Dow Jones International Internet ETF
| 35.53 | 35.45 to 35.83 |
|
First Trust Emerging Markets AlphaDEX Fund
| 28.76 | 28.73 to 28.94 |
|
First Trust NASDAQ Cybersecurity ETF
| 72.62 | 72.42 to 73.26 |
|
First Trust Nasdaq Transportation ETF
| 40.39 | 40.39 to 40.51 |
|
First Trust Small Cap Core AlphaDEX Fund
| 119.30 | 119.18 to 120.13 |
|
Five Below, Inc.
| 200.96 | 199.46 to 205.22 |
|
Flexsteel Industries, Inc.
| 41.16 | 40.78 to 42.04 |
|
Flushing Financial Corporation
| 15.04 | 15.01 to 15.18 |
|
FuelCell Energy, Inc.
| 7.52 | 7.51 to 7.84 |
|
GDS Holdings Limited
| 42.35 | 41.88 to 43.47 |
|
Genprex, Inc.
| 2.40 | 2.22 to 2.70 |
|
Gilead Sciences, Inc.
| 121.76 | 120.22 to 123.81 |
|
Global X Conscious Companies ETF
| 44.03 | 43.89 to 44.20 |
|
Global X E-commerce ETF
| 34.21 | 34.00 to 34.39 |
|
Global X Future Analytics Tech ETF
| 52.64 | 52.51 to 53.21 |
|
Great Elm Capital Corp.
| 7.06 | 6.99 to 7.20 |
|
Grindrod Shipping Holdings Ltd.
| 29.44 | 29.37 to 29.54 |
|
Harrow Health, Inc.
| 47.19 | 45.58 to 48.14 |
|
Hingham Institution for Savings
| 274.25 | 270.89 to 282.09 |
|
IDEXX Laboratories, Inc.
| 714.04 | 707.88 to 726.41 |
|
IHS Markit Ltd.
| 24.83 | 24.77 to 24.91 |
|
Ingles Markets, Incorporated
| 70.00 | 69.94 to 70.95 |
|
Innospec Inc.
| 80.18 | 79.41 to 80.79 |
|
Inspired Entertainment, Inc.
| 9.51 | 9.44 to 9.95 |
|
Invesco DWA Developed Markets Momentum ETF
| 50.72 | 50.57 to 50.95 |
|
Invesco Golden Dragon China ETF
| 30.13 | 30.12 to 30.51 |
|
Invesco International BuyBack Achievers ETF
| 56.55 | 56.45 to 56.74 |
|
Invesco QQQ Trust, Series 1
| 626.13 | 623.70 to 629.51 |
|
iShares Asia 50 ETF
| 104.60 | 104.35 to 105.40 |
|
iShares Core S&P U.S. Value ETF
| 104.95 | 104.66 to 105.38 |
|
iShares ESG MSCI EM ETF
| 46.42 | 46.29 to 46.63 |
|
iShares Exponential Technologies ETF
| 72.26 | 72.02 to 72.55 |
|
iShares Fallen Angels USD Bond ETF
| 27.51 | 27.49 to 27.53 |
|
iShares MSCI ACWI Index Fund
| 144.89 | 144.53 to 145.40 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 98.20 | 97.87 to 98.68 |
|
iShares MSCI China ETF
| 63.52 | 63.24 to 64.62 |
|
iShares MSCI Emerging Markets Asia ETF
| 98.48 | 98.21 to 99.12 |
|
iShares MSCI Emerging Markets ex China ETF
| 76.16 | 76.02 to 76.55 |
|
iShares MSCI Global Impact ETF
| 84.81 | 84.68 to 85.01 |
|
Liberty Latin America Ltd.
| 7.18 | 7.06 to 7.25 |
|
LPL Financial Holdings Inc.
| 364.41 | 357.06 to 366.20 |
|
Magic Software Enterprises Ltd.
| 27.54 | 27.42 to 27.90 |
|
Microvision, Inc.
| 0.96 | 0.93 to 0.98 |
|
Middlesex Water Company
| 52.56 | 51.93 to 53.01 |
|
MongoDB, Inc.
| 411.19 | 409.70 to 424.23 |
|
Morningstar, Inc.
| 215.97 | 209.03 to 220.25 |
|
Nasdaq, Inc.
| 98.86 | 97.90 to 99.99 |
|
Nathan's Famous, Inc.
| 92.31 | 91.10 to 92.94 |
|
NetEase, Inc.
| 142.91 | 142.40 to 144.20 |
|
Nutanix, Inc.
| 52.62 | 52.43 to 53.69 |
|
Old Dominion Freight Line, Inc.
| 171.65 | 170.73 to 173.63 |
|
Ollie's Bargain Outlet Holdings, Inc.
| 117.78 | 116.53 to 119.99 |
|
Omega Flex, Inc.
| 31.94 | 31.80 to 32.88 |
|
Omeros Corporation
| 12.62 | 12.11 to 12.81 |
|
O'Reilly Automotive, Inc.
| 94.63 | 94.02 to 95.54 |
|
Pacific City Financial Corporation
| 21.80 | 21.50 to 22.33 |
|
Papa John's International, Inc.
| 37.52 | 37.28 to 38.35 |
|
Pixelworks, Inc.
| 6.50 | 6.37 to 6.60 |
|
Precipio, Inc.
| 25.71 | 25.00 to 28.26 |
|
PrimeEnergy Resources Corporation
| 179.35 | 178.95 to 186.69 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 68.66 | 68.32 to 68.91 |
|
ProShares UltraPro QQQ
| 55.60 | 54.96 to 56.52 |
|
Pure Cycle Corporation
| 11.46 | 11.38 to 11.65 |
|
Qualys, Inc.
| 133.14 | 132.27 to 135.77 |
|
Quest Resource Holding Corporation
| 1.91 | 1.87 to 1.96 |
|
Regency Centers Corporation
| 69.96 | 68.78 to 70.43 |
|
Saga Communications, Inc.
| 11.16 | 11.16 to 11.59 |
|
Seagate Technology PLC
| 318.20 | 316.77 to 331.00 |
|
Silicon Motion Technology Corporation
| 113.54 | 113.05 to 119.24 |
|
SolarEdge Technologies, Inc.
| 34.34 | 33.21 to 36.45 |
|
Strategic Education, Inc.
| 83.78 | 83.20 to 84.12 |
|
Summit State Bank
| 12.26 | 12.26 to 12.28 |
|
TAT Technologies Ltd.
| 52.16 | 51.51 to 53.02 |
|
The ONE Group Hospitality, Inc.
| 2.32 | 2.31 to 2.50 |
|
The RMR Group Inc.
| 16.38 | 16.17 to 16.44 |
|
Timberland Bancorp, Inc.
| 35.52 | 35.50 to 35.67 |
|
Twenty-First Century Fox, Inc.
| 66.52 | 65.84 to 66.87 |
|
VictoryShares US Multi-Factor Minimum Volatility ETF
| 56.80 | 56.65 to 57.07 |
|
Weibo Corporation
| 11.00 | 10.96 to 11.20 |
|
Wingstop Inc.
| 275.67 | 270.39 to 283.45 |
|
Xunlei Limited
| 7.87 | 7.85 to 8.18 |
|
Air Products and Chemicals, Inc.
| 266.18 | 264.45 to 268.58 |
|
AllianzGI Equity & Convertible Income Fund
| 25.62 | 25.57 to 25.74 |
|
American States Water Company
| 73.82 | 73.15 to 74.23 |
|
Autohome Inc.
| 22.49 | 22.21 to 22.69 |
|
AutoZone, Inc.
| 3505.75 | 3441.83 to 3529.99 |
|
BlackBerry Limited
| 3.92 | 3.90 to 4.08 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 12.15 | 11.99 to 12.19 |
|
BRT Apartments Corp.
| 14.70 | 14.54 to 14.79 |
|
Centene Corporation
| 45.77 | 45.67 to 46.65 |
|
Cinemark Holdings Inc
| 23.09 | 23.05 to 23.77 |
|
Crawford & Company
| 10.92 | 10.86 to 11.24 |
|
Cushing MLP & Infrastructure Total Return Fund
| 40.02 | 39.80 to 40.30 |
|
Darden Restaurants, Inc.
| 206.55 | 205.53 to 210.56 |
|
Dell Technologies Inc.
| 119.70 | 118.91 to 121.88 |
|
Domino's Pizza Inc
| 410.91 | 408.23 to 416.93 |
|
Duff & Phelps Utilities Income, Inc.
| 9.99 | 9.98 to 10.05 |
|
Eagle Materials Inc
| 237.86 | 235.09 to 242.00 |
|
Embotelladora Andina S.A.
| 24.50 | 23.69 to 25.40 |
|
Ennis, Inc.
| 18.60 | 18.44 to 18.75 |
|
Evercore Inc.
| 365.72 | 363.04 to 371.99 |
|
FB Financial Corporation
| 57.64 | 57.43 to 58.39 |
|
FTI Consulting, Inc.
| 176.68 | 175.64 to 178.48 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 15.29 | 15.29 to 15.45 |
|
Genie Energy Ltd.
| 14.29 | 14.28 to 14.62 |
|
HDFC Bank Limited
| 33.20 | 32.89 to 33.55 |
|
Houlihan Lokey, Inc.
| 180.57 | 179.97 to 182.83 |
|
IDT Corporation
| 51.04 | 50.09 to 51.14 |
|
International Business Machines Corporation
| 303.11 | 301.87 to 312.81 |
|
Invesco High Income Trust II
| 11.27 | 11.27 to 11.30 |
|
Janus Henderson Group plc
| 47.86 | 47.80 to 47.98 |
|
Japan Smaller Capitalization Fund Inc
| 11.20 | 11.00 to 11.28 |
|
Jefferies Financial Group Inc.
| 62.12 | 61.87 to 63.59 |
|
Kennedy-Wilson Holdings Inc.
| 9.82 | 9.75 to 9.88 |
|
Koppers Holdings Inc.
| 28.74 | 28.71 to 29.91 |
|
Live Nation Entertainment, Inc.
| 146.02 | 143.58 to 147.81 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 12.39 | 12.01 to 12.49 |
|
MGM Resorts International
| 34.65 | 33.90 to 35.06 |
|
Miller Industries, Inc.
| 39.79 | 39.72 to 40.36 |
|
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.44 | 7.43 to 7.47 |
|
Murphy USA Inc.
| 434.33 | 430.70 to 444.82 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 24.87 | 24.66 to 25.34 |
|
Nuveen AMT-Free Municipal Value Fund
| 14.44 | 14.43 to 14.55 |
|
Oppenheimer Holdings, Inc.
| 74.14 | 73.60 to 74.74 |
|
Oracle Corporation
| 202.23 | 200.20 to 207.80 |
|
Owens Corning Inc
| 122.01 | 120.78 to 124.05 |
|
Prestige Consumer Healthcare Inc.
| 64.70 | 64.10 to 65.90 |
|
Sherwin-Williams Company (The)
| 355.99 | 353.71 to 359.00 |
|
St. Joe Company (The)
| 65.07 | 64.75 to 66.08 |
|
STERIS plc
| 259.87 | 256.62 to 261.03 |
|
TAL Education Group
| 11.94 | 11.79 to 12.13 |
|
Telephone and Data Systems, Inc.
| 40.53 | 40.52 to 40.72 |
|
Tencent Music Entertainment Group
| 17.58 | 17.53 to 17.85 |
|
The Charles Schwab Corporation
| 101.17 | 100.39 to 102.26 |
|
Tredegar Corporation
| 7.60 | 7.59 to 7.70 |
|
TrueBlue, Inc.
| 5.00 | 4.77 to 5.11 |
|
Twilio Inc.
| 129.86 | 128.56 to 133.52 |
|
Unifi, Inc.
| 3.83 | 3.78 to 3.99 |
|
UNITIL Corporation
| 49.12 | 48.78 to 49.58 |
|
V.F. Corporation
| 19.65 | 19.31 to 20.50 |
|
VICI Properties Inc.
| 27.82 | 27.56 to 27.98 |
|
Wabash National Corporation
| 10.58 | 10.41 to 10.76 |
