| Company | Close | Range |
|
1895 Bancorp of Wisconsin, Inc.
| 11.38 | 11.16 to 11.39 |
|
AdvisorShares Dorsey Wright Short ETF
| 8.38 | 8.28 to 8.40 |
|
Aeglea BioTherapeutics, Inc.
| 4.60 | 4.43 to 4.61 |
|
Arrow DWA Tactical ETF
| 11.23 | 11.00 to 11.23 |
|
Blackbaud, Inc.
| 72.06 | 70.05 to 72.23 |
|
C&F Financial Corporation
| 53.43 | 52.50 to 53.43 |
|
C.H. Robinson Worldwide, Inc.
| 109.10 | 106.69 to 109.29 |
|
CB Financial Services, Inc.
| 24.77 | 24.41 to 24.77 |
|
Citius Pharmaceuticals, Inc.
| 0.60 | 0.54 to 0.60 |
|
EDAP TMS S.A.
| 6.67 | 6.29 to 6.67 |
|
First Capital, Inc.
| 41.57 | 40.40 to 41.57 |
|
Five Star Senior Living Inc.
| 3.09 | 2.86 to 3.09 |
|
Fortress Biotech, Inc.
| 26.10 | 25.84 to 26.10 |
|
Genocea Biosciences, Inc.
| 1.03 | 1.00 to 1.03 |
|
Hawthorn Bancshares, Inc.
| 25.92 | 25.60 to 25.92 |
|
Hennessy Advisors, Inc.
| 11.34 | 11.20 to 11.36 |
|
Insignia Systems, Inc.
| 22.79 | 19.36 to 22.80 |
|
Investar Holding Corporation
| 18.89 | 18.42 to 18.89 |
|
iShares S&P Emerging Markets Infrastructure Index Fund
| 24.24 | 23.66 to 24.24 |
|
Landmark Bancorp Inc.
| 29.54 | 28.85 to 29.60 |
|
Liberty TripAdvisor Holdings, Inc.
| 15.35 | 13.74 to 15.35 |
|
Morningstar, Inc.
| 294.96 | 287.19 to 295.39 |
|
MoSys, Inc.
| 4.50 | 4.09 to 4.50 |
|
National Energy Services Reunited Corp.
| 1.88 | 1.70 to 1.88 |
|
Nicholas Financial, Inc.
| 11.72 | 11.58 to 11.72 |
|
Norwood Financial Corp.
| 28.49 | 27.32 to 28.50 |
|
Ohio Valley Banc Corp.
| 30.31 | 29.82 to 30.31 |
|
Optibase Ltd.
| 12.38 | 12.10 to 12.38 |
|
Park City Group, Inc.
| 5.81 | 5.75 to 5.81 |
|
Patriot National Bancorp Inc.
| 15.23 | 15.05 to 15.23 |
|
Phunware, Inc.
| 2.41 | 1.90 to 2.41 |
|
ProShares UltraShort Nasdaq Biotechnology
| 24.80 | 23.77 to 24.85 |
|
Qurate Retail, Inc.
| 7.91 | 7.83 to 7.91 |
|
Reading International Inc
| 20.51 | 19.99 to 20.55 |
|
Regeneron Pharmaceuticals, Inc.
| 611.22 | 598.13 to 612.39 |
|
ReTo Eco-Solutions, Inc.
| 1.77 | 1.41 to 1.77 |
|
Rubicon Technology, Inc.
| 8.95 | 8.85 to 8.95 |
|
Sigma Labs, Inc.
| 0.04 | 0.03 to 0.04 |
|
Silvercrest Asset Management Group Inc.
| 17.04 | 16.87 to 17.04 |
|
Sotherly Hotels Inc.
| 17.35 | 16.55 to 17.35 |
|
Sprouts Farmers Market, Inc.
| 29.64 | 29.10 to 29.68 |
|
SuperCom, Ltd.
| 0.52 | 0.48 to 0.52 |
|
The Carlyle Group L.P.
| 51.13 | 49.65 to 51.25 |
|
Tiziana Life Sciences plc
| 0.88 | 0.85 to 0.88 |
|
TSR, Inc.
| 11.95 | 11.15 to 11.95 |
|
UTStarcom Holdings Corp
| 0.94 | 0.93 to 0.94 |
|
VectoIQ Acquisition Corp.
| 0.78 | 0.71 to 0.78 |
|
Virco Manufacturing Corporation
| 3.25 | 3.14 to 3.25 |
|
Werner Enterprises, Inc.
| 46.82 | 45.99 to 46.91 |
|
Weyco Group, Inc.
| 24.77 | 24.34 to 24.77 |
|
Willamette Valley Vineyards, Inc.
| 6.21 | 6.03 to 6.21 |
|
Xcel Brands, Inc
| 1.15 | 1.11 to 1.15 |
|
Zealand Pharma A/S
| 21.94 | 21.28 to 21.94 |
|
Arcosa, Inc.
| 52.64 | 51.32 to 52.72 |
|
Barings Corporate Investors
| 16.75 | 15.90 to 16.75 |
|
Broadridge Financial Solutions, Inc.
| 159.92 | 156.42 to 160.02 |
|
China Yuchai International Limited
| 14.26 | 13.96 to 14.29 |
|
Cross Timbers Royalty Trust
| 14.32 | 13.46 to 14.33 |
|
CrossAmerica Partners LP
| 22.18 | 21.42 to 22.20 |
|
Dover Corporation
| 178.44 | 174.57 to 178.58 |
|
Embotelladora Andina S.A.
| 13.72 | 12.90 to 13.72 |
|
Federal Agricultural Mortgage Corporation
| 118.35 | 116.14 to 118.35 |
|
Granite Real Estate Inc.
| 82.37 | 77.94 to 82.37 |
|
Lockheed Martin Corporation
| 376.54 | 368.86 to 377.36 |
|
McCormick & Company, Incorporated
| 97.47 | 95.51 to 97.70 |
|
McCormick & Company, Incorporated
| 97.54 | 95.49 to 97.54 |
|
McEwen Mining Inc.
| 0.94 | 0.89 to 0.94 |
|
Mesa Royalty Trust
| 7.33 | 7.13 to 7.33 |
|
MiX Telematics Limited
| 11.88 | 10.88 to 11.88 |
|
Parker-Hannifin Corporation
| 327.89 | 321.72 to 327.92 |
|
Prologis, Inc.
| 153.43 | 150.50 to 153.61 |
|
Rogers Communication, Inc.
| 50.24 | 49.28 to 50.34 |
|
Sherwin-Williams Company (The)
| 306.22 | 297.78 to 306.95 |
|
Sprague Resources LP
| 17.06 | 16.73 to 17.09 |
|
Stellus Capital Investment Corporation
| 13.56 | 13.18 to 13.59 |
|
Suburban Propane Partners, L.P.
| 15.50 | 15.09 to 15.53 |
|
Synthetic Fixed-Income Securities, Inc.
| 23.78 | 23.53 to 23.78 |
|
TransAlta Corporation
| 10.43 | 10.09 to 10.44 |
|
Transcontinental Realty Investors, Inc.
| 39.51 | 39.02 to 39.51 |
|
Urstadt Biddle Properties Inc.
| 19.00 | 18.15 to 19.00 |
