| Company | Close | Range |
|
111, Inc.
| 3.01 | 2.95 to 3.09 |
|
ADDvantage Technologies Group, Inc.
| 1.31 | 1.29 to 1.39 |
|
Aerie Pharmaceuticals, Inc.
| 7.49 | 7.32 to 7.71 |
|
Alberton Acquisition Corporation
| 0.21 | 0.20 to 0.24 |
|
Alphabet Inc.
| 2725.81 | 2712.34 to 2747.83 |
|
Alta Mesa Resources, Inc.
| 70.37 | 69.00 to 72.70 |
|
Altus Midstream Company
| 65.49 | 64.42 to 66.04 |
|
Apogee Enterprises, Inc.
| 48.35 | 47.84 to 49.09 |
|
Ares Capital Corporation
| 21.40 | 21.31 to 21.93 |
|
Aspen Group Inc.
| 2.44 | 2.37 to 2.51 |
|
Astec Industries, Inc.
| 70.50 | 70.03 to 71.88 |
|
AtriCure, Inc.
| 64.23 | 63.12 to 66.05 |
|
Aurora Mobile Limited
| 0.93 | 0.92 to 0.96 |
|
Automatic Data Processing, Inc.
| 226.44 | 222.76 to 227.82 |
|
Avnet, Inc.
| 42.09 | 41.53 to 42.45 |
|
Bankwell Financial Group, Inc.
| 33.85 | 33.55 to 34.48 |
|
Banner Corporation
| 66.27 | 65.64 to 66.70 |
|
BlackRock Capital Investment Corporation
| 4.22 | 4.19 to 4.25 |
|
BRP Inc.
| 80.62 | 79.60 to 81.39 |
|
Calavo Growers, Inc.
| 42.79 | 42.29 to 43.18 |
|
Camden National Corporation
| 50.59 | 50.14 to 50.91 |
|
Capital City Bank Group
| 27.87 | 27.47 to 28.39 |
|
CBTX, Inc.
| 31.55 | 30.33 to 31.83 |
|
Celsius Holdings, Inc.
| 47.52 | 46.84 to 48.89 |
|
Cimpress N.V
| 72.45 | 72.00 to 73.10 |
|
Clearside Biomedical, Inc.
| 2.19 | 2.15 to 2.27 |
|
CommScope Holding Company, Inc.
| 10.03 | 9.88 to 10.14 |
|
Computer Programs and Systems, Inc.
| 28.90 | 28.43 to 29.35 |
|
Concrete Pumping Holdings, Inc.
| 8.32 | 8.25 to 8.47 |
|
Consolidated Water Co. Ltd.
| 10.09 | 9.98 to 10.17 |
|
CSW Industrials, Inc.
| 119.13 | 118.23 to 120.29 |
|
Daseke, Inc.
| 9.41 | 9.28 to 9.48 |
|
Data I/O Corporation
| 4.76 | 4.68 to 4.84 |
|
Datasea Inc.
| 1.20 | 1.15 to 1.35 |
|
DBV Technologies S.A.
| 1.65 | 1.63 to 1.67 |
|
Destination XL Group, Inc.
| 5.50 | 5.36 to 5.60 |
|
DISH Network Corporation
| 35.95 | 35.53 to 36.28 |
|
Eagle Bancorp, Inc.
| 62.82 | 62.25 to 63.62 |
|
Eastern Company (The)
| 26.55 | 26.19 to 27.24 |
|
Eloxx Pharmaceuticals, Inc.
| 0.53 | 0.50 to 0.55 |
|
Entasis Therapeutics Holdings Inc.
| 1.92 | 1.89 to 1.99 |
|
Esquire Financial Holdings, Inc.
| 34.23 | 33.51 to 35.12 |
|
Euronet Worldwide, Inc.
| 126.40 | 124.94 to 127.98 |
|
Evofem Biosciences, Inc.
| 0.40 | 0.39 to 0.41 |
|
Falcon Minerals Corporation
| 4.99 | 4.92 to 5.17 |
|
Fastenal Company
| 58.39 | 57.77 to 58.78 |
|
FAT Brands Inc.
| 11.05 | 10.69 to 11.28 |
|
Fidelity D & D Bancorp, Inc.
| 52.32 | 51.96 to 53.08 |
|
First Bancorp, Inc (ME)
| 33.72 | 33.34 to 36.80 |
|
First Busey Corporation
| 29.60 | 29.26 to 29.73 |
|
First Hawaiian, Inc.
| 30.89 | 30.68 to 31.16 |
|
First Solar, Inc.
| 81.50 | 80.41 to 82.49 |
|
Five9, Inc.
| 125.10 | 124.02 to 131.39 |
|
Forward Pharma A/S
| 5.60 | 5.53 to 5.69 |
|
G-III Apparel Group, LTD.
| 27.16 | 26.49 to 27.53 |
|
GSI Technology, Inc.
| 4.61 | 4.56 to 4.84 |
|
Heartland Financial USA, Inc.
| 53.39 | 53.11 to 53.92 |
|
Heritage Commerce Corp
| 12.73 | 12.59 to 12.94 |
|
Home Bancorp, Inc.
| 44.03 | 43.75 to 44.50 |
|
ImmuCell Corporation
| 8.65 | 8.56 to 8.99 |
|
Immuron Limited
| 0.43 | 0.36 to 0.66 |
|
InVivo Therapeutics Holdings Corp.
| 0.50 | 0.49 to 0.52 |
|
Ituran Location and Control Ltd.
| 26.42 | 26.16 to 26.87 |
|
Kratos Defense & Security Solutions, Inc.
| 16.72 | 16.58 to 16.85 |
|
Lakeland Industries, Inc.
| 20.63 | 20.34 to 20.77 |
|
LivaNova PLC
| 83.70 | 82.61 to 84.90 |
|
LM Funding America, Inc.
| 4.08 | 4.02 to 4.14 |
|
McGrath RentCorp
| 77.34 | 76.57 to 78.09 |
|
MGP Ingredients, Inc.
| 83.56 | 82.55 to 84.76 |
|
Midatech Pharma PLC
| 1.13 | 1.06 to 1.18 |
|
Nasdaq, Inc.
| 183.78 | 182.21 to 185.08 |
|
Neptune Wellness Solutions Inc.
| 0.45 | 0.44 to 0.56 |
|
NetSol Technologies Inc.
| 4.13 | 4.05 to 4.17 |
|
Northern Technologies International Corporation
| 13.22 | 13.10 to 13.45 |
|
P.A.M. Transportation Services, Inc.
| 72.03 | 70.53 to 73.73 |
|
PACCAR Inc.
| 95.97 | 94.73 to 96.63 |
|
Paychex, Inc.
| 123.03 | 122.10 to 124.08 |
|
PCSB Financial Corporation
| 18.91 | 18.81 to 19.08 |
|
PetMed Express, Inc.
| 23.81 | 23.55 to 24.25 |
|
Phio Pharmaceuticals Corp.
| 0.02 | 0.01 to 0.03 |
|
Potbelly Corporation
| 5.65 | 5.45 to 5.78 |
|
Qiagen N.V.
| 48.44 | 48.11 to 48.88 |
|
Rapid7, Inc.
| 93.43 | 91.84 to 95.46 |
|
RealNetworks, Inc.
| 0.88 | 0.85 to 0.93 |
|
Remark Holdings, Inc.
| 0.89 | 0.84 to 0.93 |
|
Renasant Corporation
| 40.41 | 39.99 to 40.69 |
|
Royal Gold, Inc.
| 99.45 | 98.14 to 100.01 |
|
Scientific Games Corp
| 60.91 | 60.49 to 63.55 |
|
Seacoast Banking Corporation of Florida
| 38.67 | 37.43 to 39.31 |
|
Shoe Carnival, Inc.
| 36.05 | 35.37 to 36.55 |
|
Shore Bancshares Inc
| 20.69 | 20.51 to 20.87 |
|
Socket Mobile, Inc.
| 3.88 | 3.80 to 3.90 |
|
Solar Senior Capital Ltd.
| 14.80 | 14.68 to 14.90 |
|
Soleno Therapeutics, Inc.
| 0.42 | 0.41 to 0.47 |
|
SSR Mining Inc.
| 16.33 | 16.17 to 16.75 |
|
Stericycle, Inc.
| 58.64 | 57.18 to 59.20 |
|
Strategic Education, Inc.
| 57.96 | 57.58 to 59.15 |
|
Tantech Holdings Ltd.
| 0.35 | 0.32 to 0.37 |
|
TESSCO Technologies Incorporated
| 6.54 | 6.45 to 6.59 |
|
The Alkaline Water Company Inc.
| 1.14 | 1.11 to 1.18 |
|
TherapeuticsMD, Inc.
| 0.34 | 0.33 to 0.35 |
|
T-Mobile US, Inc.
| 106.91 | 106.28 to 108.23 |
|
Tonix Pharmaceuticals Holding Corp.
| 0.28 | 0.27 to 0.29 |
|
TOP Ships Inc.
| 0.89 | 0.87 to 0.90 |
|
Tricida, Inc.
| 8.76 | 8.67 to 8.92 |
|
Trustmark Corporation
| 34.80 | 34.16 to 35.20 |
|
Ultralife Corporation
| 5.64 | 5.50 to 5.86 |
|
Valley National Bancorp
| 27.70 | 27.56 to 28.24 |
|
Verra Mobility Corporation
| 14.77 | 14.58 to 14.98 |
|
Vertex Pharmaceuticals Incorporated
| 231.07 | 228.74 to 232.49 |
|
Viacom Inc.
| 11.54 | 11.46 to 11.60 |
|
Viavi Solutions Inc.
| 16.70 | 16.55 to 16.86 |
|
Viveve Medical, Inc.
| 1.11 | 1.10 to 1.13 |
|
Westamerica Bancorporation
| 60.20 | 59.91 to 60.83 |
|
Wheeler Real Estate Investment Trust, Inc.
| 1.71 | 1.69 to 1.77 |
|
World Acceptance Corporation
| 218.00 | 214.09 to 221.91 |
|
Xcel Energy Inc.
| 68.39 | 67.45 to 68.77 |
|
Yatra Online, Inc.
| 1.74 | 1.70 to 1.78 |
|
YY Inc.
| 50.70 | 50.31 to 51.69 |
|
Zillow Group, Inc.
| 54.07 | 53.54 to 55.41 |
|
ZK International Group Co., Ltd
| 1.50 | 1.40 to 1.58 |
|
Zosano Pharma Corporation
| 0.52 | 0.50 to 0.53 |
|
AAR Corp.
| 42.27 | 41.96 to 42.57 |
|
Accenture plc
| 348.28 | 344.97 to 351.02 |
|
Advance Auto Parts Inc
| 237.91 | 234.37 to 239.42 |
|
AECOM
| 72.66 | 71.17 to 73.07 |
|
Aerojet Rocketdyne Holdings, Inc.
| 42.93 | 42.50 to 43.75 |
|
Air Lease Corporation
| 43.80 | 43.42 to 44.16 |
|
AllianceBernstein Holding L.P.
| 50.51 | 49.95 to 51.50 |
|
AMREP Corporation
| 14.62 | 14.34 to 15.05 |
|
Anthem, Inc.
| 448.09 | 444.02 to 450.45 |
|
Apartment Investment and Management Company
| 7.22 | 7.13 to 7.32 |
|
Apple Hospitality REIT, Inc.
| 16.69 | 16.62 to 16.85 |
|
AptarGroup, Inc.
| 120.37 | 118.83 to 121.40 |
|
Arch Coal, Inc.
| 97.21 | 96.08 to 99.06 |
|
Athene Holding Ltd.
| 83.33 | 82.17 to 84.32 |
|
Autoliv, Inc.
| 104.38 | 103.70 to 105.60 |
|
Avery Dennison Corporation
| 206.87 | 203.80 to 208.47 |
|
Azul S.A.
| 13.80 | 13.73 to 14.20 |
|
Ball Corporation
| 89.55 | 88.22 to 90.29 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 6.56 | 6.53 to 6.63 |
|
Banco Santander, S.A.
| 3.60 | 3.58 to 3.63 |
|
Bausch Health Companies Inc.
| 26.60 | 26.24 to 27.23 |
|
BEST Inc.
| 0.88 | 0.84 to 0.90 |
|
BHP Group Plc
| 66.05 | 64.85 to 66.69 |
|
BJ's Wholesale Club Holdings, Inc.
| 59.99 | 59.31 to 60.55 |
|
BlackRock Energy and Resources Trust
| 10.89 | 10.75 to 10.99 |
|
Boston Beer Company, Inc. (The)
| 444.73 | 435.56 to 452.28 |
|
Boston Scientific Corporation
| 44.22 | 43.93 to 44.50 |
|
BP Midstream Partners LP
| 18.63 | 18.36 to 18.73 |
|
BP p.l.c.
| 32.38 | 31.90 to 32.56 |
|
Brookfield Real Assets Income Fund Inc.
| 21.52 | 21.40 to 21.68 |
|
Byline Bancorp, Inc.
| 28.74 | 28.47 to 28.97 |
|
California Water Service Group Holding
| 61.97 | 61.46 to 62.61 |
|
CatchMark Timber Trust, Inc.
| 8.57 | 8.51 to 8.66 |
|
Charah Solutions, Inc.
| 5.64 | 5.47 to 5.71 |
|
Cherry Hill Mortgage Investment Corporation
| 8.33 | 8.28 to 8.39 |
|
China Fund, Inc. (The)
| 18.50 | 18.32 to 18.58 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 24.89 | 24.78 to 25.20 |
|
ClearBridge MLP and Midstream Fund Inc.
| 30.43 | 30.07 to 30.78 |
|
CNX Resources Corporation
| 15.99 | 15.76 to 16.20 |
|
Cohen & Steers Inc
| 86.68 | 85.84 to 87.30 |
|
Comcast Corporation
| 62.50 | 61.77 to 63.49 |
|
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 19.23 | 18.86 to 19.34 |
|
Culp, Inc.
| 9.12 | 9.04 to 9.17 |
|
Cummins Inc.
| 236.00 | 232.55 to 237.15 |
|
Curtiss-Wright Corporation
| 138.35 | 136.94 to 139.73 |
|
Cushing MLP & Infrastructure Total Return Fund
| 33.50 | 33.20 to 33.75 |
|
Cushman & Wakefield plc
| 21.42 | 21.25 to 21.74 |
|
CVR Energy Inc.
| 22.63 | 22.05 to 22.99 |
|
Dollar General Corporation
| 213.11 | 208.40 to 216.30 |
|
Domino's Pizza Inc
| 466.46 | 460.67 to 469.26 |
|
DTE Energy Company
| 118.38 | 117.14 to 119.14 |
|
Ecolab Inc.
| 213.40 | 211.03 to 215.13 |
|
ENI S.p.A.
| 30.21 | 30.00 to 30.42 |
|
Envestnet, Inc
| 74.53 | 74.17 to 75.42 |
|
First Trust
| 21.18 | 20.86 to 21.32 |
|
First Trust MLP and Energy Income Fund
| 7.89 | 7.80 to 7.96 |
|
First Trust New Opportunities MLP & Energy Fund
| 6.03 | 5.97 to 6.07 |
|
Floor & Decor Holdings, Inc.
| 103.11 | 102.00 to 104.10 |
|
Four Corners Property Trust, Inc.
| 27.79 | 27.59 to 28.00 |
|
FTI Consulting, Inc.
| 150.05 | 147.90 to 151.44 |
|
Gates Industrial Corporation plc
| 16.39 | 16.22 to 16.50 |
|
GATX Corporation
| 100.65 | 99.94 to 102.04 |
|
Genuine Parts Company
| 136.57 | 134.46 to 137.69 |
|
Global Cord Blood Corporation
| 4.37 | 4.34 to 4.55 |
|
Global Medical REIT Inc.
| 17.10 | 16.96 to 17.29 |
|
HDFC Bank Limited
| 70.90 | 70.17 to 71.53 |
|
Hercules Capital, Inc.
| 26.50 | 26.25 to 26.74 |
|
Hess Midstream Partners LP
| 30.40 | 30.08 to 30.62 |
|
Highland Global Allocation Fund
| 9.81 | 9.77 to 9.91 |
|
Horizon Global Corporation
| 8.20 | 8.09 to 8.27 |
|
Humana Inc.
| 387.88 | 385.16 to 401.63 |
|
Huntsman Corporation
| 38.01 | 37.62 to 38.47 |
|
Ingersoll-Rand plc (Ireland)
| 58.61 | 58.16 to 59.12 |
|
International Business Machines Corporation
| 132.94 | 131.78 to 133.89 |
|
Invesco Senior Income Trust
| 4.50 | 4.45 to 4.53 |
|
Kimco Realty Corporation
| 24.85 | 24.59 to 25.00 |
|
KKR & Co. Inc.
| 67.96 | 67.47 to 69.15 |
|
LAIX Inc.
| 0.51 | 0.49 to 0.53 |
|
Leidos Holdings, Inc.
| 93.22 | 91.56 to 93.95 |
|
Magna International, Inc.
| 88.66 | 87.70 to 89.09 |
|
Manitowoc Company, Inc. (The)
| 19.21 | 19.07 to 19.45 |
|
MBIA, Inc.
| 15.66 | 15.34 to 16.51 |
|
MDU Resources Group, Inc.
| 30.28 | 29.91 to 30.51 |
|
Mexico Equity and Income Fund, Inc. (The)
| 9.01 | 8.91 to 9.11 |
|
MGM Resorts International
| 43.83 | 43.41 to 44.73 |
|
Modine Manufacturing Company
| 10.58 | 10.38 to 10.66 |
|
Molson Coors Brewing Company
| 51.65 | 51.30 to 52.15 |
|
MSA Safety Incorporporated
| 145.40 | 143.88 to 146.04 |
|
Mueller Water Products Inc
| 13.15 | 13.01 to 13.24 |
|
Myers Industries, Inc.
| 19.07 | 18.98 to 19.24 |
|
National Health Investors, Inc.
| 60.50 | 60.01 to 60.89 |
|
Nexa Resources S.A.
| 8.78 | 8.50 to 8.88 |
|
NorthWestern Corporation
| 58.05 | 57.52 to 58.66 |
|
Nuveen Senior Income Fund
| 6.03 | 5.99 to 6.07 |
|
Occidental Petroleum Corporation
| 36.03 | 34.96 to 36.93 |
|
OGE Energy Corp
| 37.73 | 37.31 to 38.03 |
|
Omega Healthcare Investors, Inc.
| 31.56 | 31.31 to 31.77 |
|
Pearson, Plc
| 8.72 | 8.67 to 8.82 |
|
PetroChina Company Limited
| 51.62 | 51.28 to 52.35 |
|
Pimco Corporate & Income Opportunity Fund
| 16.09 | 15.85 to 16.48 |
|
Principal Real Estate Income Fund
| 15.63 | 15.52 to 15.80 |
|
RE/MAX Holdings, Inc.
| 30.71 | 30.35 to 31.00 |
|
Republic Services, Inc.
| 128.61 | 127.33 to 129.37 |
|
Royal Dutch Shell PLC
| 50.95 | 50.32 to 51.27 |
|
Royal Dutch Shell PLC
| 50.99 | 50.37 to 51.35 |
|
Royce Global Value Trust, Inc.
| 12.50 | 12.39 to 12.57 |
|
RPM International Inc.
| 90.93 | 89.02 to 91.67 |
|
San Juan Basin Royalty Trust
| 7.24 | 7.19 to 7.41 |
|
Sensata Technologies Holding plc
| 62.57 | 62.04 to 63.06 |
|
Sensient Technologies Corporation
| 90.76 | 90.19 to 91.41 |
|
Signet Jewelers Limited
| 88.17 | 85.14 to 89.39 |
|
Sonic Automotive, Inc.
| 48.24 | 47.78 to 49.47 |
|
Southwest Airlines Company
| 45.43 | 45.16 to 46.20 |
|
Southwest Gas Holdings, Inc.
| 65.77 | 65.01 to 67.32 |
|
Spire Inc.
| 66.60 | 65.72 to 67.14 |
|
Spirit Aerosystems Holdings, Inc.
| 48.81 | 48.36 to 49.85 |
|
Square, Inc.
| 130.00 | 128.23 to 137.09 |
|
Standex International Corporation
| 107.30 | 106.70 to 107.98 |
|
Summit Midstream Partners, LP
| 24.83 | 23.57 to 25.00 |
|
Sun Communities, Inc.
| 196.81 | 195.47 to 198.06 |
|
TE Connectivity Ltd.
| 159.05 | 156.10 to 160.02 |
|
TEGNA Inc.
| 19.18 | 19.00 to 19.36 |
|
Tekla Healthcare Opportunies Fund
| 24.23 | 24.02 to 24.55 |
|
Telefonica Brasil S.A.
| 8.56 | 8.49 to 8.63 |
|
Templeton Dragon Fund, Inc.
| 16.54 | 16.06 to 16.66 |
|
Tenaris S.A.
| 24.51 | 24.27 to 24.73 |
|
Tencent Music Entertainment Group
| 6.89 | 6.84 to 7.15 |
|
Tetra Technologies, Inc.
| 3.20 | 3.16 to 3.26 |
|
The Blackstone Group L.P.
| 113.92 | 112.89 to 115.21 |
|
The Travelers Companies, Inc.
| 163.57 | 161.48 to 164.40 |
|
Toronto Dominion Bank (The)
| 82.52 | 82.16 to 83.08 |
|
TransUnion
| 106.77 | 106.07 to 108.13 |
|
Trecora Resources
| 8.27 | 8.10 to 8.33 |
|
Trinseo S.A.
| 57.12 | 56.51 to 58.17 |
|
U.S. Xpress Enterprises, Inc.
| 5.06 | 5.03 to 5.17 |
|
UDR, Inc.
| 58.42 | 57.69 to 58.81 |
|
UGI Corporation
| 46.33 | 45.50 to 46.68 |
|
Unifirst Corporation
| 193.06 | 190.39 to 195.32 |
|
Universal Health Realty Income Trust
| 58.44 | 57.97 to 58.98 |
|
USA Compression Partners, LP
| 17.59 | 17.44 to 17.69 |
|
VALE S.A.
| 15.51 | 15.36 to 15.76 |
|
Visa Inc.
| 215.71 | 214.33 to 216.91 |
|
VOC Energy Trust
| 5.72 | 5.56 to 5.85 |
|
Waste Management, Inc.
| 155.35 | 153.76 to 156.19 |
|
Weidai Ltd.
| 0.58 | 0.55 to 0.60 |
|
Westwood Holdings Group Inc
| 19.37 | 19.04 to 19.85 |
|
WNS (Holdings) Limited
| 90.72 | 89.50 to 91.48 |
|
Wolverine World Wide, Inc.
| 25.95 | 25.68 to 26.46 |
|
Worthington Industries, Inc.
| 57.68 | 56.97 to 58.42 |
|
Xylem Inc.
| 109.98 | 109.40 to 111.17 |
