| Company | Close | Range |
|
Adial Pharmaceuticals, Inc
| 0.24 | 0.23 to 0.25 |
|
AdvisorShares Sabretooth ETF
| 75.48 | 74.27 to 78.15 |
|
Alphatec Holdings, Inc.
| 22.65 | 21.99 to 22.89 |
|
Ameris Bancorp
| 79.13 | 78.00 to 79.55 |
|
Amphastar Pharmaceuticals, Inc.
| 27.74 | 27.43 to 28.02 |
|
AppFolio, Inc.
| 226.58 | 222.39 to 231.90 |
|
Apple Inc.
| 259.33 | 256.22 to 260.99 |
|
Aptorum Group Limited
| 1.05 | 1.04 to 1.10 |
|
Array BioPharma Inc.
| 8.99 | 8.83 to 9.41 |
|
Auburn National Bancorporation, Inc.
| 25.78 | 25.50 to 26.38 |
|
Audentes Therapeutics, Inc.
| 1.31 | 1.30 to 1.35 |
|
AudioCodes Ltd.
| 8.85 | 8.77 to 8.95 |
|
Avnet, Inc.
| 49.85 | 49.09 to 50.17 |
|
Balchem Corporation
| 160.27 | 158.82 to 162.50 |
|
Bandwidth Inc.
| 14.08 | 13.81 to 14.26 |
|
BioTelemetry, Inc.
| 2.39 | 2.23 to 2.44 |
|
BlackRock TCP Capital Corp.
| 5.58 | 5.54 to 5.63 |
|
Bridgeline Digital, Inc.
| 0.80 | 0.79 to 0.84 |
|
Century Casinos, Inc.
| 1.58 | 1.55 to 1.67 |
|
Charter Communications, Inc.
| 210.59 | 202.56 to 212.34 |
|
Cisco Systems, Inc.
| 73.87 | 73.18 to 74.33 |
|
Citius Pharmaceuticals, Inc.
| 0.89 | 0.83 to 0.90 |
|
Consolidated Water Co. Ltd.
| 35.77 | 35.35 to 36.13 |
|
CRA International,Inc.
| 216.51 | 214.30 to 219.92 |
|
CSX Corporation
| 35.20 | 34.97 to 35.37 |
|
Cytosorbents Corporation
| 0.67 | 0.65 to 0.69 |
|
Data I/O Corporation
| 3.15 | 3.13 to 3.20 |
|
Destination XL Group, Inc.
| 0.94 | 0.91 to 0.95 |
|
Diamondback Energy, Inc.
| 147.41 | 145.69 to 148.88 |
|
Eagle Bancorp, Inc.
| 21.98 | 21.73 to 22.23 |
|
eBay Inc.
| 90.91 | 90.12 to 91.77 |
|
Etsy, Inc.
| 61.88 | 60.71 to 62.30 |
|
EVINE Live Inc.
| 7.19 | 7.03 to 7.29 |
|
Evolus, Inc.
| 5.65 | 5.13 to 5.81 |
|
Famous Dave's of America, Inc.
| 239.35 | 236.76 to 250.50 |
|
Farmers & Merchants Bancorp, Inc.
| 25.18 | 23.94 to 25.83 |
|
Fidelity Southern Corporation
| 8.99 | 8.82 to 9.10 |
|
First Bancorp
| 53.66 | 53.37 to 54.22 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 101.48 | 100.90 to 102.11 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 40.13 | 39.83 to 40.30 |
|
First Western Financial, Inc.
| 26.43 | 26.30 to 26.90 |
|
FirstCash, Inc.
| 164.91 | 163.63 to 166.24 |
|
Fiserv, Inc.
| 69.85 | 68.77 to 70.15 |
|
Fossil Group, Inc.
| 3.83 | 3.55 to 3.87 |
|
FS Bancorp, Inc.
| 41.56 | 41.24 to 43.00 |
|
Fulton Financial Corporation
| 19.80 | 19.62 to 20.08 |
|
FVCBankcorp, Inc.
| 14.07 | 13.94 to 14.24 |
|
Global X Millennials Thematic ETF
| 48.38 | 47.77 to 49.09 |
|
Grupo Financiero Galicia S.A.
| 56.46 | 55.54 to 56.80 |
|
Hancock Whitney Corporation
| 68.07 | 67.20 to 68.74 |
|
Hanmi Financial Corporation
| 28.02 | 27.52 to 28.23 |
|
Impinj, Inc.
| 209.16 | 205.21 to 215.25 |
|
Innodata Inc.
| 64.97 | 63.24 to 66.93 |
|
Inter Parfums, Inc.
| 88.38 | 86.93 to 90.01 |
|
International Bancshares Corporation
| 69.86 | 69.19 to 70.61 |
|
Ituran Location and Control Ltd.
| 43.45 | 43.12 to 44.08 |
|
IZEA Worldwide, Inc.
| 4.39 | 4.34 to 4.46 |
|
J.B. Hunt Transport Services, Inc.
| 206.85 | 203.77 to 208.00 |
|
Jazz Pharmaceuticals plc
| 161.13 | 159.90 to 165.64 |
|
Kaiser Aluminum Corporation
| 123.07 | 122.20 to 124.67 |
|
Kandi Technologies Group, Inc.
| 0.87 | 0.86 to 0.89 |
|
Kezar Life Sciences, Inc.
| 6.20 | 6.04 to 6.30 |
|
Lantheus Holdings, Inc.
| 67.56 | 66.12 to 68.25 |
|
LeMaitre Vascular, Inc.
| 85.00 | 84.01 to 86.04 |
|
Liberty Broadband Corporation
| 49.06 | 47.21 to 49.46 |
|
Liquidity Services, Inc.
| 31.30 | 30.75 to 31.52 |
|
Mid Penn Bancorp
| 31.50 | 30.20 to 32.00 |
|
Nathan's Famous, Inc.
| 90.75 | 89.78 to 91.35 |
|
National CineMedia, Inc.
| 3.81 | 3.77 to 3.85 |
|
Neurocrine Biosciences, Inc.
| 135.79 | 134.87 to 137.07 |
|
News Corporation
| 30.20 | 30.04 to 30.38 |
|
News Corporation
| 26.47 | 26.33 to 26.60 |
|
NICE Ltd
| 117.07 | 116.04 to 118.25 |
|
nLIGHT, Inc.
| 40.02 | 39.24 to 41.52 |
|
Northern Technologies International Corporation
| 8.75 | 8.44 to 8.87 |
|
Norwegian Cruise Line Holdings Ltd.
| 24.54 | 24.19 to 24.81 |
|
Nutanix, Inc.
| 53.51 | 53.01 to 54.15 |
|
NVIDIA Corporation
| 184.85 | 183.67 to 187.00 |
|
Old National Bancorp
| 23.27 | 23.16 to 23.61 |
|
Paychex, Inc.
| 113.77 | 113.30 to 115.07 |
|
PC Connection, Inc.
| 58.50 | 57.83 to 58.85 |
|
Peoples Financial Services Corp.
| 48.53 | 48.33 to 49.12 |
|
Perma-Fix Environmental Services, Inc.
| 14.19 | 13.98 to 14.39 |
|
PetMed Express, Inc.
| 3.32 | 3.26 to 3.35 |
|
Pinduoduo Inc.
| 120.55 | 119.00 to 121.99 |
|
Pixelworks, Inc.
| 6.47 | 6.35 to 6.63 |
|
Protagonist Therapeutics, Inc.
| 80.22 | 79.38 to 81.40 |
|
Prothena Corporation plc
| 9.19 | 9.11 to 9.34 |
|
Qualys, Inc.
| 133.15 | 131.00 to 134.58 |
|
Quidel Corporation
| 33.65 | 33.45 to 34.45 |
|
Radware Ltd.
| 24.13 | 23.78 to 24.42 |
|
RCM Technologies, Inc.
| 20.08 | 19.87 to 20.28 |
|
Republic Bancorp, Inc.
| 69.95 | 69.50 to 70.73 |
|
Savara, Inc.
| 5.81 | 5.72 to 5.96 |
|
SBA Communications Corporation
| 181.20 | 179.89 to 182.54 |
|
Socket Mobile, Inc.
| 1.05 | 1.04 to 1.06 |
|
Solar Senior Capital Ltd.
| 9.37 | 9.30 to 9.49 |
|
Southside Bancshares, Inc.
| 31.61 | 31.39 to 31.91 |
|
Sprouts Farmers Market, Inc.
| 77.20 | 76.70 to 78.62 |
|
Strata Skin Sciences, Inc.
| 1.31 | 1.30 to 1.34 |
|
Strategic Education, Inc.
| 83.32 | 82.66 to 84.49 |
|
Tandy Leather Factory, Inc.
| 2.78 | 2.76 to 2.85 |
|
Teradyne, Inc.
| 217.21 | 214.15 to 220.07 |
|
Texas Capital Bancshares, Inc.
| 97.20 | 95.93 to 98.31 |
|
The Hackett Group, Inc.
| 20.28 | 20.07 to 20.50 |
|
The ONE Group Hospitality, Inc.
| 2.04 | 2.02 to 2.09 |
|
Theravance Biopharma, Inc.
| 19.04 | 18.89 to 19.28 |
|
Titan Machinery Inc.
| 16.31 | 16.01 to 16.59 |
|
Tractor Supply Company
| 51.51 | 50.98 to 52.14 |
|
TransAct Technologies Incorporated
| 4.09 | 3.92 to 4.32 |
|
TriMas Corporation
| 35.07 | 34.79 to 35.51 |
|
Trinity Biotech plc
| 0.73 | 0.72 to 0.76 |
|
Trupanion, Inc.
| 35.96 | 35.39 to 36.54 |
|
U.S. Energy Corp.
| 1.04 | 1.02 to 1.07 |
|
United Bankshares, Inc.
| 40.64 | 40.35 to 40.90 |
|
United-Guardian, Inc.
| 6.25 | 6.19 to 6.35 |
|
Vanguard Russell 2000 Value ETF
| 168.54 | 167.35 to 169.27 |
|
Verra Mobility Corporation
| 23.18 | 23.05 to 23.41 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 60.54 | 60.28 to 60.99 |
|
Village Super Market, Inc.
| 34.16 | 33.76 to 34.74 |
|
Woodward, Inc.
| 321.99 | 319.88 to 326.06 |
|
Xperi Corporation
| 6.11 | 5.91 to 6.17 |
|
Yatra Online, Inc.
| 1.79 | 1.75 to 1.82 |
|
3M Company
| 165.24 | 163.95 to 166.25 |
|
ADT Inc.
| 8.25 | 8.17 to 8.35 |
|
AECOM
| 99.58 | 98.70 to 100.66 |
|
Agree Realty Corporation
| 70.51 | 69.56 to 71.12 |
|
Apple Hospitality REIT, Inc.
| 12.48 | 12.37 to 12.65 |
|
AutoNation, Inc.
| 216.38 | 213.14 to 218.26 |
|
Badger Meter, Inc.
| 174.61 | 170.50 to 176.01 |
|
Bank of Hawaii Corporation
| 71.08 | 70.44 to 72.00 |
|
BankUnited, Inc.
| 45.39 | 45.00 to 45.87 |
|
Barnes & Noble Education, Inc
| 8.32 | 8.12 to 8.47 |
|
BB&T Corporation
| 27.26 | 27.10 to 27.68 |
|
BJ's Wholesale Club Holdings, Inc.
| 89.99 | 88.94 to 90.90 |
|
Brady Corporation
| 82.21 | 81.37 to 83.00 |
|
Brookfield Asset Management Inc
| 53.94 | 53.34 to 54.47 |
|
Brookfield Business Partners L.P.
| 34.46 | 34.30 to 34.87 |
|
Buckle, Inc. (The)
| 55.54 | 54.55 to 56.12 |
|
Cactus, Inc.
| 51.80 | 50.28 to 52.54 |
|
California Water Service Group Holding
| 43.61 | 43.19 to 44.01 |
|
Campbell Soup Company
| 26.44 | 26.18 to 26.69 |
|
Cars.com Inc.
| 12.57 | 12.21 to 12.74 |
|
Citizens, Inc.
| 4.77 | 4.71 to 4.95 |
|
Colonial Intermediate High Income Fund
| 1.72 | 1.71 to 1.73 |
|
Costamare Inc.
| 16.19 | 16.02 to 16.32 |
|
Crawford & Company
| 10.94 | 10.86 to 11.08 |
|
Culp, Inc.
| 3.46 | 3.44 to 3.60 |
|
Dana Incorporated
| 26.69 | 26.07 to 26.85 |
|
DHT Holdings, Inc.
| 13.42 | 13.16 to 13.53 |
|
Domino's Pizza Inc
| 405.09 | 402.38 to 409.00 |
|
DRDGOLD Limited
| 31.74 | 31.17 to 32.16 |
|
Dynagas LNG Partners LP
| 3.73 | 3.67 to 3.76 |
|
Eaton Vance Municipal Income Trust
| 17.31 | 17.16 to 17.40 |
|
Ecolab Inc.
| 271.73 | 270.03 to 273.77 |
|
Edwards Lifesciences Corporation
| 85.13 | 84.72 to 86.05 |
|
Evolent Health, Inc
| 4.17 | 4.08 to 4.25 |
|
Forum Energy Technologies, Inc.
| 39.49 | 38.80 to 39.82 |
|
Garrett Motion Inc.
| 18.16 | 18.03 to 18.42 |
|
General American Investors, Inc.
| 60.35 | 59.95 to 61.26 |
|
Genworth Financial Inc
| 9.00 | 8.95 to 9.12 |
|
Getty Realty Corporation
| 28.26 | 27.99 to 28.52 |
|
Gold Fields Limited
| 45.69 | 45.08 to 46.51 |
|
Goldman Sachs Group, Inc. (The)
| 938.88 | 932.70 to 946.14 |
|
Graco Inc.
| 85.95 | 85.32 to 86.32 |
|
Graphic Packaging Holding Company
| 15.97 | 15.57 to 16.11 |
|
Harmony Gold Mining Company Limited
| 20.69 | 20.30 to 20.94 |
|
HCI Group, Inc.
| 174.02 | 172.25 to 176.63 |
|
Highland Global Allocation Fund
| 8.93 | 8.77 to 9.04 |
|
HP Inc.
| 21.46 | 20.92 to 21.64 |
|
JBG SMITH Properties
| 17.15 | 16.88 to 17.45 |
|
Keysight Technologies Inc.
| 207.30 | 206.20 to 210.58 |
|
Kilroy Realty Corporation
| 39.85 | 39.57 to 40.18 |
|
Kimbell Royalty Partners
| 11.83 | 11.72 to 11.94 |
|
KKR & Co. Inc.
| 134.65 | 132.31 to 135.31 |
|
Lamb Weston Holdings, Inc.
| 41.37 | 40.65 to 41.61 |
|
LG Display Co., Ltd.
| 4.17 | 4.13 to 4.19 |
|
Marcus Corporation (The)
| 15.25 | 14.99 to 15.41 |
|
MarineMax, Inc.
| 27.77 | 26.45 to 28.19 |
|
Mesa Royalty Trust
| 4.24 | 4.18 to 4.30 |
|
Mexico Equity and Income Fund, Inc. (The)
| 12.38 | 12.32 to 12.58 |
|
Mexico Fund, Inc. (The)
| 20.45 | 20.23 to 20.67 |
|
Mizuho Financial Group, Inc.
| 7.94 | 7.85 to 8.04 |
|
MSCI Inc
| 581.16 | 578.25 to 585.27 |
|
Myers Industries, Inc.
| 19.60 | 19.40 to 19.82 |
|
Navigant Consulting, Inc.
| 1.27 | 1.20 to 1.30 |
|
Nomura Holdings Inc ADR
| 9.09 | 8.99 to 9.15 |
|
NorthWestern Corporation
| 66.01 | 65.27 to 67.10 |
|
Pampa Energia S.A.
| 83.46 | 81.41 to 83.89 |
|
Piedmont Office Realty Trust, Inc.
| 8.41 | 8.36 to 8.53 |
|
Quad Graphics, Inc
| 6.15 | 6.02 to 6.23 |
|
Ralph Lauren Corporation
| 369.81 | 362.89 to 373.49 |
|
Regional Management Corp.
| 39.09 | 38.36 to 39.73 |
|
Restaurant Brands International Inc.
| 69.00 | 67.62 to 69.34 |
|
Royce Micro-Cap Trust, Inc.
| 11.15 | 11.07 to 11.21 |
|
Ryder System, Inc.
| 191.51 | 188.15 to 193.11 |
|
Safe Bulkers, Inc
| 5.17 | 5.10 to 5.24 |
|
SailPoint Technologies Holdings, Inc.
| 19.67 | 19.28 to 20.22 |
|
Stanley Black & Decker, Inc.
| 82.35 | 78.86 to 83.13 |
|
Tapestry, Inc.
| 134.35 | 133.11 to 136.04 |
|
Tekla Life Sciences Investors
| 16.89 | 16.77 to 17.07 |
|
Teledyne Technologies Incorporated
| 549.02 | 544.31 to 557.78 |
|
Timken Company (The)
| 91.17 | 90.30 to 91.98 |
|
Tootsie Roll Industries, Inc.
| 36.70 | 36.44 to 36.92 |
|
TransCanada Corporation
| 53.81 | 53.59 to 54.21 |
|
United Microelectronics Corporation
| 8.79 | 8.66 to 8.85 |
|
VAALCO Energy, Inc.
| 3.65 | 3.60 to 3.67 |
|
Vail Resorts, Inc.
| 137.79 | 136.30 to 139.32 |
|
Vornado Realty Trust
| 34.51 | 34.20 to 34.83 |
|
Voya Financial, Inc.
| 78.75 | 78.23 to 79.36 |
|
Westlake Chemical Partners LP
| 20.30 | 20.00 to 20.42 |
|
Wheaton Precious Metals Corp.
| 124.74 | 123.62 to 126.54 |
|
Woori Bank
| 57.36 | 56.58 to 58.90 |
|
YETI Holdings, Inc.
| 49.34 | 47.83 to 49.92 |
|
Zimmer Biomet Holdings, Inc.
| 92.85 | 92.38 to 93.92 |
