| Company | Close | Range |
|
AdvisorShares Dorsey Wright Short ETF
| 7.00 | 6.91 to 7.00 |
|
Akari Therapeutics Plc
| 1.17 | 1.14 to 1.17 |
|
Blackbaud, Inc.
| 65.75 | 64.96 to 65.75 |
|
Broadcom Inc.
| 275.18 | 270.12 to 275.80 |
|
Calamos Strategic Total Return Fund
| 18.44 | 18.23 to 18.47 |
|
Camden National Corporation
| 43.34 | 42.60 to 43.38 |
|
Capital Bancorp, Inc.
| 35.53 | 34.85 to 35.53 |
|
Capitol Federal Financial, Inc.
| 6.43 | 6.33 to 6.44 |
|
CareTrust REIT, Inc.
| 31.20 | 30.77 to 31.20 |
|
Chart Industries, Inc.
| 173.63 | 167.73 to 173.63 |
|
Cintas Corporation
| 219.36 | 215.48 to 219.89 |
|
Cisco Systems, Inc.
| 69.37 | 68.18 to 69.47 |
|
Citizens & Northern Corp
| 20.10 | 19.75 to 20.10 |
|
Citizens Community Bancorp, Inc.
| 14.73 | 14.56 to 14.73 |
|
CyberArk Software Ltd.
| 398.76 | 389.10 to 399.10 |
|
DocuSign, Inc.
| 79.02 | 76.99 to 79.21 |
|
Farmers & Merchants Bancorp, Inc.
| 28.19 | 26.80 to 28.19 |
|
Farmers National Banc Corp.
| 14.70 | 14.49 to 14.73 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 34.62 | 33.93 to 34.65 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 80.93 | 80.11 to 80.93 |
|
FirstService Corporation
| 178.79 | 176.62 to 178.93 |
|
Formula Systems (1985) Ltd.
| 134.96 | 132.00 to 134.96 |
|
Forrester Research, Inc.
| 10.83 | 10.31 to 10.83 |
|
FS Bancorp, Inc.
| 42.95 | 41.58 to 42.95 |
|
FSB Bancorp, Inc.
| 30.42 | 30.09 to 30.44 |
|
Golar LNG Limited
| 41.49 | 40.77 to 41.56 |
|
Guaranty Bancshares, Inc.
| 47.01 | 46.00 to 47.06 |
|
Hingham Institution for Savings
| 285.15 | 277.45 to 285.15 |
|
Hudson Technologies, Inc.
| 8.37 | 8.23 to 8.39 |
|
Hurco Companies, Inc.
| 20.50 | 19.77 to 20.54 |
|
Invesco DWA Financial Momentum ETF
| 57.05 | 56.48 to 57.05 |
|
Invesco DWA Industrials Momentum ETF
| 157.74 | 155.64 to 157.74 |
|
Invesco DWA Momentum ETF
| 109.12 | 107.99 to 109.12 |
|
Invesco DWA SmallCap Momentum ETF
| 86.02 | 84.88 to 86.02 |
|
Invesco KBW Property & Casualty Insurance ETF
| 120.74 | 118.97 to 120.83 |
|
Investors Title Company
| 221.13 | 217.20 to 221.39 |
|
iShares MSCI Brazil Small-Cap ETF
| 13.22 | 13.06 to 13.25 |
|
James River Group Holdings, Ltd.
| 5.64 | 5.51 to 5.65 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 68.73 | 67.75 to 68.73 |
|
Kewaunee Scientific Corporation
| 58.86 | 56.83 to 58.86 |
|
Kingstone Companies, Inc
| 15.65 | 15.10 to 15.67 |
|
Landmark Bancorp Inc.
| 28.25 | 27.43 to 28.25 |
|
Mid Penn Bancorp
| 30.22 | 29.75 to 30.24 |
|
Middlefield Banc Corp.
| 32.00 | 31.00 to 32.00 |
|
Nathan's Famous, Inc.
| 112.77 | 109.81 to 112.77 |
|
National Bankshares, Inc.
| 29.84 | 29.13 to 29.90 |
|
Navient Corporation
| 18.98 | 18.75 to 18.99 |
|
Oak Valley Bancorp (CA)
| 27.88 | 27.45 to 27.90 |
|
Office Properties Income Trust
| 0.28 | 0.27 to 0.28 |
|
O'Reilly Automotive, Inc.
| 91.33 | 89.15 to 91.49 |
|
Ovid Therapeutics Inc.
| 0.34 | 0.33 to 0.34 |
|
Oxbridge Re Holdings Limited
| 0.34 | 0.33 to 0.34 |
|
Pacific City Financial Corporation
| 22.36 | 22.00 to 22.37 |
|
Peapack-Gladstone Financial Corporation
| 30.38 | 29.85 to 30.41 |
|
PennantPark Investment Corporation
| 6.98 | 6.90 to 6.98 |
|
Peoples Bancorp of North Carolina, Inc.
| 31.74 | 30.24 to 31.74 |
|
Peoples Financial Services Corp.
| 53.40 | 52.49 to 53.50 |
|
Pintec Technology Holdings Limited
| 1.00 | 0.92 to 1.00 |
|
Pioneer Power Solutions, Inc.
| 2.75 | 2.71 to 2.75 |
|
Safety Insurance Group, Inc.
| 77.48 | 76.41 to 77.48 |
|
SB Financial Group, Inc.
| 19.27 | 18.85 to 19.27 |
|
Sol-Gel Technologies Ltd.
| 7.47 | 7.28 to 7.47 |
|
Southern First Bancshares, Inc.
| 39.95 | 39.37 to 40.00 |
|
Sportsman's Warehouse Holdings, Inc.
| 3.52 | 3.27 to 3.52 |
|
Superior Group of Companies, Inc.
| 11.10 | 10.85 to 11.10 |
|
The Descartes Systems Group Inc.
| 104.38 | 102.06 to 104.59 |
|
Tiptree Inc.
| 23.95 | 23.43 to 23.96 |
|
Trimble Inc.
| 78.88 | 77.89 to 78.99 |
|
Union Bankshares, Inc.
| 28.34 | 27.10 to 28.34 |
|
United Fire Group, Inc
| 28.16 | 27.83 to 28.20 |
|
United Security Bancshares
| 9.28 | 9.07 to 9.28 |
|
Univest Financial Corporation
| 32.70 | 31.50 to 32.77 |
|
Urban One, Inc.
| 1.63 | 1.59 to 1.63 |
|
Urban One, Inc.
| 0.68 | 0.63 to 0.68 |
|
Western New England Bancorp, Inc.
| 9.97 | 9.77 to 9.97 |
|
Willamette Valley Vineyards, Inc.
| 3.19 | 3.10 to 3.19 |
|
Willdan Group, Inc.
| 72.30 | 68.61 to 72.30 |
|
WisdomTree Emerging Markets Consumer Growth Fund
| 12.15 | 11.92 to 12.15 |
|
Agnico Eagle Mines Limited
| 120.06 | 117.99 to 120.29 |
|
Allstate Corporation (The)
| 198.00 | 195.43 to 198.00 |
|
Altice USA, Inc.
| 2.22 | 2.10 to 2.22 |
|
Ameren Corporation
| 96.02 | 95.07 to 96.25 |
|
Banco Bradesco Sa
| 3.10 | 3.04 to 3.10 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 40.83 | 40.40 to 40.88 |
|
BlackRock Long-Term Municipal Advantage Trust
| 9.26 | 9.16 to 9.26 |
|
Brookfield Asset Management Inc
| 56.81 | 55.86 to 56.85 |
|
CAE Inc
| 29.65 | 29.07 to 29.72 |
|
CGI Inc.
| 106.19 | 105.10 to 106.45 |
|
CNFinance Holdings Limited
| 0.77 | 0.69 to 0.77 |
|
Compania Cervecerias Unidas, S.A.
| 13.48 | 13.22 to 13.48 |
|
Constellium N.V.
| 14.56 | 14.25 to 14.57 |
|
Deluxe Corporation
| 17.15 | 16.90 to 17.18 |
|
Douglas Dynamics, Inc.
| 31.35 | 30.91 to 31.42 |
|
Emerald Expositions Events, Inc.
| 5.30 | 5.13 to 5.30 |
|
Emerson Electric Company
| 139.76 | 137.86 to 139.90 |
|
Entergy New Orleans, LLC
| 20.49 | 20.27 to 20.49 |
|
EPAM Systems, Inc.
| 182.83 | 180.11 to 183.18 |
|
Equus Total Return, Inc.
| 1.41 | 1.37 to 1.41 |
|
ESCO Technologies Inc.
| 196.11 | 194.04 to 196.13 |
|
Evergy, Inc.
| 70.18 | 68.71 to 70.29 |
|
Exxon Mobil Corporation
| 112.20 | 110.62 to 112.47 |
|
Flowserve Corporation
| 55.29 | 54.06 to 55.39 |
|
FutureFuel Corp.
| 4.17 | 4.11 to 4.18 |
|
Global Medical REIT Inc.
| 7.27 | 7.14 to 7.28 |
|
GrafTech International Ltd.
| 1.04 | 0.97 to 1.04 |
|
Heritage Insurance Holdings, Inc.
| 23.05 | 22.50 to 23.07 |
|
Horace Mann Educators Corporation
| 42.60 | 42.14 to 42.64 |
|
International Business Machines Corporation
| 291.97 | 287.90 to 292.32 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 10.12 | 10.02 to 10.12 |
|
Johnson Controls International plc
| 106.71 | 104.98 to 106.96 |
|
Kenon Holdings Ltd.
| 43.78 | 43.22 to 43.88 |
|
Korea Electric Power Corporation
| 13.37 | 13.11 to 13.39 |
|
Korea Fund, Inc. (The)
| 27.41 | 27.06 to 27.41 |
|
Loews Corporation
| 92.39 | 91.37 to 92.60 |
|
Main Street Capital Corporation
| 61.13 | 60.20 to 61.18 |
|
Markel Corporation
| 2002.03 | 1970.19 to 2002.07 |
|
Mastercard Incorporated
| 569.24 | 560.74 to 569.66 |
|
Mercury General Corporation
| 67.31 | 65.90 to 67.36 |
|
MOGU Inc.
| 2.12 | 2.08 to 2.12 |
|
New Germany Fund, Inc. (The)
| 11.99 | 11.87 to 12.01 |
|
Nokia Corporation
| 5.19 | 5.11 to 5.19 |
|
Orion Group Holdings, Inc.
| 9.60 | 9.06 to 9.61 |
|
Petroleo Brasileiro S.A.- Petrobras
| 13.06 | 12.88 to 13.07 |
|
Ralph Lauren Corporation
| 279.81 | 275.12 to 280.47 |
|
Regis Corporation
| 23.18 | 22.49 to 23.18 |
|
Resideo Technologies, Inc.
| 24.08 | 23.78 to 24.10 |
|
REX American Resources Corporation
| 52.76 | 51.32 to 52.77 |
|
Rollins, Inc.
| 56.44 | 55.54 to 56.44 |
|
SAP SE
| 303.72 | 298.76 to 304.10 |
|
Seabridge Gold, Inc.
| 15.22 | 14.90 to 15.23 |
|
Stantec Inc
| 110.39 | 109.01 to 110.39 |
|
Stewart Information Services Corporation
| 66.91 | 65.99 to 66.93 |
|
Sunoco LP
| 55.03 | 54.00 to 55.03 |
|
Thomson Reuters Corp
| 201.08 | 198.91 to 201.16 |
|
Tri Continental Corporation
| 32.04 | 31.66 to 32.11 |
|
Universal Corporation
| 58.83 | 58.00 to 58.83 |
|
W.W. Grainger, Inc.
| 1050.49 | 1036.68 to 1052.29 |
|
Wheaton Precious Metals Corp.
| 90.56 | 88.49 to 90.66 |
|
White Mountains Insurance Group, Ltd.
| 1785.30 | 1756.40 to 1788.90 |
