| Company | Close | Range |
|
Acadia Healthcare Company, Inc.
| 56.04 | 54.84 to 57.50 |
|
Aegion Corp
| 25.98 | 25.85 to 26.36 |
|
Aethlon Medical, Inc.
| 2.30 | 2.25 to 2.36 |
|
Alkermes plc
| 19.20 | 18.98 to 19.60 |
|
Altair Engineering Inc.
| 63.27 | 62.51 to 64.41 |
|
Altus Midstream Company
| 51.62 | 49.69 to 53.50 |
|
American Public Education, Inc.
| 29.96 | 29.47 to 30.47 |
|
Apollo Investment Corporation
| 14.07 | 13.91 to 14.31 |
|
Aptinyx Inc.
| 3.72 | 3.61 to 3.81 |
|
Arrow Financial Corporation
| 32.05 | 31.88 to 32.44 |
|
Aspen Technology, Inc.
| 153.66 | 152.58 to 154.42 |
|
Atara Biotherapeutics, Inc.
| 17.10 | 16.72 to 17.50 |
|
Athenex, Inc.
| 5.46 | 5.24 to 6.15 |
|
Atlantic Capital Bancshares, Inc.
| 21.06 | 20.74 to 21.41 |
|
Atlanticus Holdings Corporation
| 27.10 | 25.92 to 27.59 |
|
Atlas Air Worldwide Holdings
| 55.32 | 54.07 to 55.95 |
|
Avadel Pharmaceuticals plc
| 8.28 | 8.00 to 8.47 |
|
Avinger, Inc.
| 1.68 | 1.63 to 1.72 |
|
Avis Budget Group, Inc.
| 58.25 | 57.81 to 60.25 |
|
AxoGen, Inc.
| 22.60 | 21.88 to 22.82 |
|
AzurRx BioPharma, Inc.
| 1.50 | 1.45 to 1.52 |
|
Bank7 Corp.
| 16.70 | 16.51 to 16.80 |
|
Barrick Gold Corporation
| 18.97 | 18.80 to 19.25 |
|
BeiGene, Ltd.
| 319.39 | 315.00 to 326.97 |
|
Bellerophon Therapeutics, Inc.
| 6.55 | 6.47 to 6.65 |
|
BeyondSpring, Inc.
| 13.26 | 12.95 to 13.65 |
|
BioDelivery Sciences International, Inc.
| 4.31 | 4.24 to 4.36 |
|
Biomerica, Inc.
| 6.29 | 6.24 to 6.71 |
|
BioSig Technologies, Inc.
| 4.50 | 4.45 to 4.75 |
|
Caesarstone Ltd.
| 12.84 | 12.47 to 12.97 |
|
Cal-Maine Foods, Inc.
| 38.22 | 37.81 to 38.60 |
|
Cardiovascular Systems, Inc.
| 41.90 | 41.37 to 42.51 |
|
Charter Communications, Inc.
| 619.68 | 610.01 to 624.07 |
|
ChinaNet Online Holdings, Inc.
| 3.23 | 3.19 to 3.45 |
|
CHS Inc
| 29.45 | 29.28 to 29.60 |
|
Cinedigm Corp
| 1.44 | 1.40 to 1.50 |
|
Clearside Biomedical, Inc.
| 3.45 | 3.30 to 3.71 |
|
Colliers International Group Inc.
| 105.74 | 104.03 to 106.80 |
|
Compugen Ltd.
| 9.97 | 9.73 to 10.26 |
|
ContraFect Corporation
| 5.37 | 5.26 to 5.43 |
|
Coupa Software Incorporated
| 350.99 | 344.28 to 355.71 |
|
Crinetics Pharmaceuticals, Inc.
| 15.69 | 15.09 to 15.98 |
|
CSX Corporation
| 92.93 | 92.47 to 93.54 |
|
Cyanotech Corporation
| 3.79 | 3.70 to 3.81 |
|
Enanta Pharmaceuticals, Inc.
| 49.73 | 48.32 to 50.33 |
|
Equinix, Inc.
| 648.26 | 641.99 to 658.69 |
|
Fifth Third Bancorp
| 27.92 | 27.59 to 28.19 |
|
First Midwest Bancorp, Inc.
| 20.21 | 20.05 to 20.41 |
|
First Trust China AlphaDEX Fund
| 30.51 | 30.20 to 30.64 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 26.03 | 25.86 to 26.23 |
|
FLIR Systems, Inc.
| 54.00 | 53.61 to 54.52 |
|
FNCB Bancorp Inc.
| 7.23 | 7.10 to 7.31 |
|
Freshpet, Inc.
| 158.53 | 156.38 to 159.95 |
|
General Finance Corporation
| 10.72 | 10.01 to 11.09 |
|
Gladstone Investment Corporation
| 11.99 | 11.88 to 12.17 |
|
Green Plains Partners LP
| 10.36 | 10.15 to 10.98 |
|
Gulf Resources, Inc.
| 4.51 | 4.36 to 4.65 |
|
Hawkins, Inc.
| 63.94 | 63.02 to 64.95 |
|
Heat Biologics, Inc.
| 8.19 | 7.92 to 8.37 |
|
HomeStreet, Inc.
| 43.94 | 43.37 to 44.19 |
|
Hub Group, Inc.
| 58.30 | 57.91 to 59.02 |
|
icad inc.
| 18.98 | 18.39 to 19.25 |
|
II-VI Incorporated
| 86.81 | 85.20 to 87.37 |
|
IMAC Holdings, Inc.
| 2.18 | 2.10 to 2.23 |
|
Incyte Corporation
| 79.63 | 79.01 to 80.25 |
|
International Bancshares Corporation
| 44.94 | 44.30 to 45.15 |
|
Interpace Diagnostics Group, Inc.
| 3.92 | 3.85 to 4.18 |
|
Invesco Dividend Achievers ETF
| 33.20 | 32.93 to 33.38 |
|
Ironwood Pharmaceuticals, Inc.
| 9.59 | 9.50 to 9.93 |
|
Jaguar Health, Inc.
| 2.15 | 2.11 to 2.23 |
|
KalVista Pharmaceuticals, Inc.
| 33.43 | 32.91 to 34.88 |
|
Kforce, Inc.
| 52.57 | 52.04 to 53.01 |
|
Lamar Advertising Company
| 86.50 | 85.95 to 89.81 |
|
Lancaster Colony Corporation
| 177.35 | 175.91 to 179.63 |
|
Lantheus Holdings, Inc.
| 19.03 | 18.69 to 19.41 |
|
Lianluo Smart Limited
| 8.76 | 8.56 to 8.99 |
|
Liberty Media Corporation
| 30.04 | 29.39 to 30.17 |
|
Liberty Media Corporation
| 39.53 | 38.93 to 40.39 |
|
Liberty Media Corporation
| 44.76 | 44.29 to 45.56 |
|
Limelight Networks, Inc.
| 3.40 | 3.30 to 3.46 |
|
Logitech International S.A.
| 107.48 | 106.90 to 108.90 |
|
LPL Financial Holdings Inc.
| 135.32 | 133.52 to 137.92 |
|
Lumentum Holdings Inc.
| 91.19 | 90.31 to 91.93 |
|
Marin Software Incorporated
| 2.07 | 2.04 to 2.19 |
|
MercadoLibre, Inc.
| 1713.28 | 1665.28 to 1724.23 |
|
Meta Financial Group, Inc.
| 45.16 | 44.79 to 45.65 |
|
Microbot Medical Inc.
| 8.49 | 8.27 to 8.69 |
|
Micron Technology, Inc.
| 94.76 | 92.57 to 95.75 |
|
Midatech Pharma PLC
| 2.39 | 2.29 to 2.46 |
|
Monroe Capital Corporation
| 9.51 | 9.24 to 9.62 |
|
Mr. Cooper Group Inc.
| 32.49 | 31.25 to 32.74 |
|
Mudrick Capital Acquisition Corporation
| 10.14 | 9.99 to 10.20 |
|
NantKwest, Inc.
| 33.30 | 32.76 to 34.62 |
|
Nutanix, Inc.
| 30.71 | 30.21 to 31.06 |
|
OncoSec Medical Incorporated
| 5.71 | 5.51 to 5.78 |
|
OptiNose, Inc.
| 4.01 | 3.90 to 4.04 |
|
Organovo Holdings, Inc.
| 13.32 | 12.91 to 13.99 |
|
Pangaea Logistics Solutions Ltd.
| 3.04 | 3.01 to 3.06 |
|
Paylocity Holding Corporation
| 194.91 | 192.88 to 199.53 |
|
Peoples Bancorp Inc.
| 31.89 | 31.27 to 32.15 |
|
Peoples Financial Services Corp.
| 43.11 | 42.08 to 43.50 |
|
People's United Financial, Inc.
| 18.23 | 18.05 to 18.44 |
|
Pixelworks, Inc.
| 3.69 | 3.60 to 3.75 |
|
Pool Corporation
| 334.20 | 332.77 to 340.47 |
|
PriceSmart, Inc.
| 97.66 | 96.62 to 98.92 |
|
Provention Bio, Inc.
| 12.87 | 12.70 to 13.46 |
|
QIWI plc
| 11.00 | 10.93 to 11.15 |
|
Radius Health, Inc.
| 18.96 | 18.57 to 19.30 |
|
Renasant Corporation
| 40.30 | 39.55 to 40.63 |
|
Replimune Group, Inc.
| 35.42 | 34.87 to 36.28 |
|
Revance Therapeutics, Inc.
| 26.80 | 26.37 to 27.09 |
|
RF Industries, Ltd.
| 5.91 | 5.80 to 6.03 |
|
Security National Financial Corporation
| 9.07 | 8.91 to 9.16 |
|
ServiceSource International, Inc.
| 1.62 | 1.58 to 1.63 |
|
Shineco, Inc.
| 3.68 | 3.66 to 3.89 |
|
Signature Bank
| 223.73 | 222.10 to 227.14 |
|
Solar Senior Capital Ltd.
| 15.34 | 15.24 to 15.55 |
|
SpartanNash Company
| 18.45 | 18.26 to 19.04 |
|
SS&C Technologies Holdings, Inc.
| 66.95 | 65.79 to 67.41 |
|
SunOpta, Inc.
| 15.76 | 15.35 to 16.00 |
|
Taiwan Liposome Company, Ltd.
| 5.40 | 5.36 to 5.55 |
|
TCG BDC, Inc.
| 12.75 | 12.58 to 12.87 |
|
The Long-Term Care ETF
| 30.82 | 30.50 to 30.95 |
|
Timberland Bancorp, Inc.
| 28.28 | 28.07 to 28.52 |
|
Titan Machinery Inc.
| 25.44 | 24.82 to 25.72 |
|
Ultragenyx Pharmaceutical Inc.
| 142.47 | 139.87 to 145.00 |
|
Urban One, Inc.
| 5.70 | 5.61 to 5.88 |
|
US Ecology, Inc.
| 38.95 | 37.75 to 39.71 |
|
Valley National Bancorp
| 12.60 | 12.43 to 12.68 |
|
Vanda Pharmaceuticals Inc.
| 18.74 | 18.32 to 19.13 |
|
Vascular Biogenics Ltd.
| 1.85 | 1.77 to 1.94 |
|
Verint Systems Inc.
| 49.88 | 48.22 to 50.66 |
|
VeriSign, Inc.
| 195.80 | 194.24 to 196.68 |
|
Willamette Valley Vineyards, Inc.
| 5.10 | 5.07 to 5.20 |
|
ZAGG Inc
| 4.29 | 4.26 to 4.43 |
|
3D Systems Corporation
| 38.79 | 37.00 to 39.23 |
|
ABM Industries Incorporated
| 44.03 | 43.68 to 44.45 |
|
Acushnet Holdings Corp.
| 42.69 | 42.33 to 43.13 |
|
Alibaba Group Holding Limited
| 241.69 | 239.26 to 242.79 |
|
AllianceBernstein Holding L.P.
| 37.30 | 37.00 to 37.86 |
|
AllianzGI Convertible & Income 2024 Target Term Fund
| 10.16 | 10.11 to 10.23 |
|
American Equity Investment Life Holding Company
| 28.10 | 27.40 to 28.32 |
|
Ampco-Pittsburgh Corporation
| 8.03 | 7.73 to 8.17 |
|
Anaplan, Inc.
| 65.89 | 65.11 to 66.94 |
|
Apartment Investment and Management Company
| 4.85 | 4.81 to 4.97 |
|
Apollo Global Management, LLC
| 50.38 | 50.06 to 51.03 |
|
AptarGroup, Inc.
| 130.60 | 129.88 to 132.00 |
|
ASE Technology Holding Co., Ltd.
| 7.71 | 7.63 to 7.76 |
|
Banco De Chile
| 22.28 | 22.09 to 22.41 |
|
Barings BDC, Inc.
| 9.95 | 9.84 to 10.08 |
|
BlackRock Multi-Sector Income Trust
| 17.70 | 17.59 to 17.79 |
|
Blackrock Municipal Bond Trust
| 15.91 | 15.81 to 16.15 |
|
BlackRock Municipal Income Trust II
| 15.13 | 15.06 to 15.26 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 15.36 | 15.28 to 15.91 |
|
BlackRock New York Municipal Income Trust II
| 15.04 | 14.88 to 15.20 |
|
BRF S.A.
| 3.89 | 3.77 to 3.96 |
|
BrightView Holdings, Inc.
| 16.21 | 16.10 to 16.47 |
|
Buckle, Inc. (The)
| 38.93 | 38.38 to 39.85 |
|
Burlington Stores, Inc.
| 263.97 | 262.21 to 267.01 |
|
Cable One, Inc.
| 1924.44 | 1907.53 to 1947.06 |
|
Capstead Mortgage Corporation
| 5.80 | 5.76 to 5.97 |
|
Celestica, Inc.
| 8.47 | 8.40 to 8.58 |
|
Chesapeake Energy Corporation
| 44.67 | 44.08 to 45.28 |
|
Cleveland-Cliffs Inc.
| 13.99 | 13.87 to 14.32 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 13.20 | 13.13 to 13.34 |
|
Colfax Corporation
| 45.55 | 44.94 to 46.35 |
|
Colony Capital, Inc.
| 6.09 | 6.05 to 6.19 |
|
Copa Holdings, S.A.
| 93.53 | 91.51 to 94.84 |
|
Covanta Holding Corporation
| 14.27 | 13.99 to 14.48 |
|
Dana Incorporated
| 24.41 | 23.88 to 25.02 |
|
Darden Restaurants, Inc.
| 139.02 | 137.51 to 140.50 |
|
Delaware Investments Dividend & Income Fund, Inc.
| 9.75 | 9.67 to 9.79 |
|
DHT Holdings, Inc.
| 5.72 | 5.63 to 5.80 |
|
Duke Realty Corporation
| 39.65 | 39.42 to 40.01 |
|
ENI S.p.A.
| 22.97 | 22.84 to 23.18 |
|
Equus Total Return, Inc.
| 1.80 | 1.76 to 2.00 |
|
Express, Inc.
| 2.82 | 2.68 to 2.98 |
|
Exxon Mobil Corporation
| 56.40 | 56.13 to 57.61 |
|
F.N.B. Corporation
| 12.17 | 11.98 to 12.23 |
|
Fidelity National Information Services, Inc.
| 139.60 | 138.67 to 141.20 |
|
First Commonwealth Financial Corporation
| 13.71 | 13.52 to 13.84 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 12.53 | 12.43 to 12.66 |
|
Fresh Del Monte Produce, Inc.
| 25.85 | 25.39 to 26.41 |
|
GAMCO Natural Resources, Gold & Income Tust
| 4.95 | 4.92 to 4.98 |
|
Gap, Inc. (The)
| 25.59 | 25.28 to 25.95 |
|
Gerdau S.A.
| 4.73 | 4.64 to 4.87 |
|
Glatfelter
| 16.33 | 16.09 to 16.49 |
|
Global Cord Blood Corporation
| 4.32 | 4.21 to 4.42 |
|
GMS Inc.
| 37.31 | 35.98 to 37.54 |
|
Granite Real Estate Inc.
| 57.99 | 57.65 to 58.38 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 103.37 | 102.90 to 105.05 |
|
Hamilton Beach Brands Holding Company
| 17.86 | 17.74 to 18.08 |
|
Herbalife Nutrition Ltd.
| 45.42 | 44.75 to 45.83 |
|
HSBC Holdings plc
| 29.37 | 29.17 to 29.50 |
|
Huntsman Corporation
| 27.74 | 27.55 to 27.95 |
|
Ingevity Corporation
| 71.56 | 70.97 to 72.37 |
|
International Game Technology
| 18.75 | 18.55 to 19.19 |
|
Ion Geophysical Corporation
| 3.12 | 3.06 to 3.37 |
|
JELD-WEN Holding, Inc.
| 30.60 | 30.11 to 31.07 |
|
John Bean Technologies Corporation
| 150.62 | 148.05 to 151.60 |
|
John Hancock Financial Opportunities Fund
| 36.33 | 35.92 to 36.65 |
|
Kingsway Financial Services, Inc.
| 4.68 | 4.57 to 4.92 |
|
KKR Real Estate Finance Trust Inc.
| 18.80 | 18.53 to 19.09 |
|
LCI Industries
| 143.54 | 142.28 to 145.38 |
|
LightInTheBox Holding Co., Ltd.
| 3.90 | 3.80 to 4.09 |
|
Livent Corporation
| 19.24 | 18.51 to 19.61 |
|
Lloyds Banking Group Plc
| 2.15 | 2.13 to 2.17 |
|
M&T Bank Corporation
| 154.23 | 153.12 to 156.46 |
|
M/I Homes, Inc.
| 51.11 | 50.03 to 52.14 |
|
Macquarie Infrastructure Corporation
| 31.83 | 31.52 to 32.29 |
|
ManpowerGroup
| 97.28 | 96.71 to 98.20 |
|
Meritor, Inc.
| 31.07 | 30.70 to 31.43 |
|
MFA Financial, Inc.
| 4.10 | 4.05 to 4.18 |
|
MRC Global Inc.
| 8.94 | 8.74 to 9.17 |
|
Natural Resource Partners LP
| 17.47 | 17.30 to 17.76 |
|
Nuveen Global High Income Fund
| 15.46 | 15.37 to 15.55 |
|
Nuveen Virginia Quality Municipal Income Fund
| 15.80 | 15.60 to 15.99 |
|
Orchid Island Capital, Inc.
| 5.78 | 5.75 to 5.90 |
|
PBF Logistics LP
| 12.46 | 12.02 to 12.86 |
|
PLDT Inc.
| 26.68 | 26.50 to 26.90 |
|
Provident Financial Services, Inc
| 20.58 | 20.29 to 20.70 |
|
Prudential Financial, Inc.
| 88.62 | 88.08 to 89.55 |
|
Quaker Chemical Corporation
| 286.60 | 283.69 to 290.31 |
|
Quanex Building Products Corporation
| 24.94 | 24.61 to 25.06 |
|
Quanta Services, Inc.
| 85.70 | 85.22 to 87.67 |
|
Quest Diagnostics Incorporated
| 116.57 | 115.60 to 118.72 |
|
Reinsurance Group of America, Incorporated
| 125.93 | 124.65 to 127.37 |
|
RH
| 505.96 | 498.00 to 514.98 |
|
RLI Corp.
| 106.11 | 105.20 to 106.87 |
|
RPT Realty
| 11.14 | 11.05 to 11.38 |
|
Schlumberger N.V.
| 28.72 | 28.37 to 29.10 |
|
SeaWorld Entertainment, Inc.
| 50.28 | 48.88 to 50.93 |
|
Shaw Communications Inc.
| 17.67 | 17.53 to 17.77 |
|
South Jersey Industries, Inc.
| 25.61 | 25.41 to 26.08 |
|
Special Opportunities Fund Inc.
| 14.71 | 14.51 to 14.88 |
|
Sterling Bancorp
| 22.44 | 22.03 to 22.60 |
|
Stifel Financial Corporation
| 25.31 | 25.14 to 25.47 |
|
Target Corporation
| 186.09 | 184.85 to 187.58 |
|
Terreno Realty Corporation
| 56.40 | 56.16 to 57.30 |
|
Total S.A.
| 46.75 | 46.42 to 47.06 |
|
Townsquare Media, Inc.
| 10.70 | 10.52 to 11.01 |
|
Unilever PLC
| 52.64 | 52.38 to 53.01 |
|
Univar Inc.
| 20.34 | 19.95 to 20.52 |
|
Universal Corporation
| 51.84 | 51.12 to 52.23 |
|
Unum Group
| 26.35 | 26.21 to 26.60 |
|
Urstadt Biddle Properties Inc.
| 16.25 | 16.16 to 16.93 |
|
Voya Infrastructure, Industrials and Materials Fund
| 11.90 | 11.50 to 12.02 |
|
Washington Real Estate Investment Trust
| 22.89 | 22.72 to 23.22 |
|
Watsco, Inc.
| 250.84 | 244.29 to 252.04 |
|
Wells Fargo & Company
| 37.09 | 36.74 to 37.42 |
|
Wyndham Destinations, Inc.
| 51.75 | 51.11 to 52.78 |
