Company | Close | Range |
1st Source Corporation
| 65.15 | 64.74 to 65.48 |
Advanced Energy Industries, Inc.
| 117.36 | 116.41 to 118.12 |
Aethlon Medical, Inc.
| 0.40 | 0.39 to 0.41 |
Align Technology, Inc.
| 220.51 | 216.58 to 224.16 |
Allakos Inc.
| 1.35 | 1.33 to 1.39 |
Altisource Portfolio Solutions S.A.
| 0.86 | 0.73 to 0.95 |
Altus Midstream Company
| 5.36 | 5.33 to 5.42 |
Ameris Bancorp
| 69.70 | 69.08 to 70.25 |
ANI Pharmaceuticals, Inc.
| 61.44 | 57.80 to 62.27 |
Arbutus Biopharma Corporation
| 3.75 | 3.70 to 3.79 |
AstroNova, Inc.
| 13.62 | 13.50 to 13.74 |
Axcelis Technologies, Inc.
| 85.08 | 83.08 to 86.84 |
Beasley Broadcast Group, Inc.
| 8.70 | 8.55 to 8.98 |
BioLife Solutions, Inc.
| 26.13 | 25.77 to 26.54 |
Biomerica, Inc.
| 0.39 | 0.35 to 0.40 |
BJ's Restaurants, Inc.
| 35.53 | 35.23 to 35.93 |
Blackbaud, Inc.
| 83.98 | 82.92 to 85.16 |
Brookline Bancorp, Inc.
| 12.16 | 12.05 to 12.29 |
Caesars Entertainment Corporation
| 40.84 | 40.34 to 41.12 |
Capitol Federal Financial, Inc.
| 6.93 | 6.90 to 7.05 |
Champions Oncology, Inc.
| 4.48 | 4.43 to 4.59 |
China Natural Resources, Inc.
| 0.69 | 0.64 to 0.72 |
China SXT Pharmaceuticals, Inc.
| 0.49 | 0.45 to 0.50 |
ClearOne, Inc.
| 0.56 | 0.54 to 0.57 |
CNB Financial Corporation
| 27.82 | 27.54 to 28.18 |
Colliers International Group Inc.
| 151.85 | 150.75 to 153.97 |
Columbia Banking System, Inc.
| 30.48 | 30.03 to 30.74 |
Consolidated Water Co. Ltd.
| 25.23 | 25.02 to 25.48 |
CSG Systems International, Inc.
| 55.58 | 54.45 to 56.29 |
Cumulus Media Inc.
| 0.88 | 0.84 to 0.90 |
Dropbox, Inc.
| 27.04 | 25.23 to 27.22 |
East West Bancorp, Inc.
| 101.88 | 101.30 to 103.24 |
ENGlobal Corporation
| 1.29 | 1.26 to 1.34 |
ePlus inc.
| 98.50 | 97.66 to 99.97 |
Epsilon Energy Ltd.
| 5.94 | 5.85 to 6.11 |
Etsy, Inc.
| 53.31 | 52.71 to 54.24 |
Euro Tech Holdings Company Limited
| 1.42 | 1.39 to 1.46 |
Expedia Group, Inc.
| 180.76 | 179.95 to 190.40 |
Extreme Networks, Inc.
| 16.76 | 16.51 to 17.02 |
Eyenovia, Inc.
| 0.49 | 0.47 to 0.51 |
EZCORP, Inc.
| 11.72 | 11.64 to 11.79 |
FARMMI, INC.
| 0.29 | 0.28 to 0.30 |
FAT Brands Inc.
| 5.47 | 5.42 to 5.56 |
First Bancorp
| 45.37 | 44.72 to 45.80 |
First Bank
| 15.00 | 14.47 to 15.18 |
First Financial Bankshares, Inc.
| 41.30 | 40.64 to 41.60 |
First Financial Corporation Indiana
| 48.90 | 48.25 to 49.21 |
First Hawaiian, Inc.
| 27.15 | 26.89 to 27.35 |
First Interstate BancSystem, Inc.
| 32.77 | 32.27 to 33.00 |
First Merchants Corporation
| 42.94 | 42.16 to 43.39 |
Fonar Corporation
| 15.03 | 14.88 to 15.17 |
Fortress Biotech, Inc.
| 1.71 | 1.66 to 1.76 |
Gentherm Inc
| 43.55 | 43.01 to 44.66 |
Glacier Bancorp, Inc.
| 56.44 | 55.72 to 56.95 |
Glen Burnie Bancorp
| 5.36 | 5.25 to 5.50 |
Golden Ocean Group Limited
| 11.82 | 11.66 to 11.87 |
Greenlight Reinsurance, Ltd.
| 14.76 | 14.62 to 14.98 |
Guardant Health, Inc.
| 28.61 | 28.20 to 29.78 |
Hancock Whitney Corporation
| 58.63 | 58.05 to 59.57 |
Hawthorn Bancshares, Inc.
| 27.65 | 27.10 to 28.00 |
Helen of Troy Limited
| 62.48 | 61.80 to 63.23 |
ICON plc
| 214.93 | 208.65 to 217.69 |
Industrial Logistics Properties Trust
| 3.74 | 3.71 to 3.81 |
Information Services Group, Inc.
| 3.35 | 3.30 to 3.49 |
Invesco KBW Bank ETF
| 67.70 | 67.23 to 68.14 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 231.36 | 230.14 to 233.19 |
Kamada Ltd.
| 6.00 | 5.92 to 6.04 |
Karyopharm Therapeutics Inc.
| 0.88 | 0.86 to 0.92 |
Kimball Electronics, Inc.
| 20.77 | 20.43 to 21.03 |
KLX Energy Services Holdings, Inc.
| 5.69 | 5.56 to 5.98 |
Kulicke and Soffa Industries, Inc.
| 48.17 | 47.75 to 48.50 |
Lamar Advertising Company
| 128.58 | 126.58 to 130.76 |
Littelfuse, Inc.
| 257.81 | 256.28 to 260.87 |
Live Oak Bancshares, Inc.
| 46.51 | 46.15 to 47.39 |
Manhattan Associates, Inc.
| 283.48 | 281.23 to 285.44 |
Marvell Technology Group Ltd.
| 93.80 | 92.94 to 95.09 |
Masimo Corporation
| 162.41 | 159.68 to 164.56 |
Melco Resorts & Entertainment Limited
| 6.83 | 6.75 to 6.98 |
Mercantil Bank Holding Corporation
| 24.00 | 23.51 to 24.26 |
Merit Medical Systems, Inc.
| 102.74 | 100.95 to 103.46 |
Merus N.V.
| 54.50 | 53.50 to 54.90 |
Micron Technology, Inc.
| 111.90 | 110.57 to 114.30 |
Midland States Bancorp, Inc.
| 26.48 | 26.30 to 26.96 |
MMTec, Inc.
| 0.39 | 0.37 to 0.40 |
Monro, Inc.
| 29.57 | 29.15 to 29.89 |
Nasdaq, Inc.
| 78.69 | 78.22 to 79.73 |
NeoGenomics, Inc.
| 15.77 | 15.45 to 15.94 |
NetEase, Inc.
| 76.76 | 76.18 to 77.24 |
NICE Ltd
| 189.99 | 188.40 to 194.22 |
Noodles & Company
| 1.01 | 1.00 to 1.02 |
Nutanix, Inc.
| 70.30 | 69.29 to 71.27 |
OFS Capital Corporation
| 7.99 | 7.95 to 8.09 |
Ollie's Bargain Outlet Holdings, Inc.
| 99.00 | 98.03 to 100.01 |
Orrstown Financial Services Inc
| 40.18 | 39.88 to 40.65 |
Papa John's International, Inc.
| 55.09 | 54.68 to 56.23 |
Patterson-UTI Energy, Inc.
| 8.30 | 8.19 to 8.44 |
Progress Software Corporation
| 67.59 | 66.72 to 68.30 |
ProLung, Inc.
| 7.44 | 7.25 to 7.64 |
ProShares UltraPro Short NASDAQ Biotechnology
| 21.00 | 20.64 to 21.82 |
Purple Innovation, Inc.
| 0.84 | 0.82 to 0.85 |
QCR Holdings, Inc.
| 88.98 | 88.29 to 89.80 |
Ramaco Resources, Inc.
| 11.87 | 11.65 to 12.22 |
RGC Resources Inc.
| 22.33 | 22.20 to 22.76 |
Seacoast Banking Corporation of Florida
| 29.38 | 29.09 to 29.64 |
Seneca Foods Corp.
| 64.42 | 63.74 to 65.00 |
Shenandoah Telecommunications Co
| 13.03 | 12.76 to 13.45 |
Shoe Carnival, Inc.
| 37.97 | 37.22 to 38.20 |
Silgan Holdings Inc.
| 53.64 | 53.16 to 53.98 |
Silicom Ltd
| 14.35 | 14.14 to 14.51 |
SMART Global Holdings, Inc.
| 20.85 | 20.61 to 21.33 |
South State Corporation
| 108.39 | 106.55 to 109.12 |
SPI Energy Co., Ltd.
| 0.35 | 0.34 to 0.37 |
Sterling Bancorp, Inc.
| 4.82 | 4.77 to 4.85 |
Surgery Partners, Inc.
| 30.36 | 29.52 to 30.55 |
TDH Holdings, Inc.
| 1.27 | 1.26 to 1.33 |
The Hain Celestial Group, Inc.
| 7.41 | 7.02 to 7.46 |
The9 Limited
| 8.40 | 8.25 to 8.62 |
TherapeuticsMD, Inc.
| 1.52 | 1.47 to 1.54 |
TriCo Bancshares
| 47.35 | 46.58 to 47.59 |
Trustmark Corporation
| 38.64 | 38.11 to 39.14 |
Twist Bioscience Corporation
| 45.40 | 44.79 to 46.56 |
Ultra Clean Holdings, Inc.
| 38.12 | 37.29 to 38.60 |
UMB Financial Corporation
| 122.11 | 121.03 to 123.51 |
VanEck Vectors Pharmaceutical ETF
| 90.95 | 90.42 to 91.37 |
Varex Imaging Corporation
| 14.22 | 14.03 to 14.43 |
Verona Pharma plc
| 38.58 | 37.52 to 38.87 |
Viavi Solutions Inc.
| 10.53 | 10.42 to 10.61 |
VOXX International Corporation
| 6.92 | 6.79 to 7.04 |
vTv Therapeutics Inc.
| 13.50 | 13.19 to 13.65 |
WesBanco, Inc.
| 35.15 | 34.51 to 35.37 |
3D Systems Corporation
| 3.34 | 3.24 to 3.38 |
Acco Brands Corporation
| 6.02 | 5.92 to 6.10 |
AdvanSix Inc.
| 31.02 | 30.56 to 31.38 |
AECOM
| 110.39 | 109.45 to 111.83 |
Alamo Group, Inc.
| 195.58 | 194.18 to 198.28 |
Ambev S.A.
| 2.17 | 2.15 to 2.20 |
Amphenol Corporation
| 73.87 | 73.53 to 74.60 |
Armada Hoffler Properties, Inc.
| 11.20 | 11.13 to 11.28 |
Ashland Global Holdings Inc.
| 80.96 | 80.04 to 81.86 |
Autohome Inc.
| 27.90 | 27.28 to 28.26 |
Avanos Medical, Inc.
| 20.41 | 20.30 to 20.69 |
Badger Meter, Inc.
| 223.47 | 222.06 to 224.98 |
Banco Bradesco Sa
| 2.34 | 2.31 to 2.36 |
Bank of N.T. Butterfield & Son Limited (The)
| 37.69 | 37.15 to 38.15 |
Berry Global Group, Inc.
| 67.29 | 66.82 to 67.83 |
Blackstone / GSO Strategic Credit Fund
| 12.38 | 12.28 to 12.46 |
BlueLinx Holdings Inc.
| 122.26 | 121.28 to 124.08 |
Brunswick Corporation
| 83.85 | 82.21 to 84.29 |
Cabot Corporation
| 114.99 | 112.82 to 115.72 |
Capital One Financial Corporation
| 185.21 | 183.25 to 187.53 |
Carriage Services, Inc.
| 39.39 | 39.11 to 39.68 |
CBIZ, Inc.
| 77.81 | 77.03 to 78.62 |
CF Industries Holdings, Inc.
| 83.71 | 83.05 to 84.98 |
Chemed Corp.
| 558.27 | 553.05 to 562.60 |
Chevron Corporation
| 156.93 | 155.67 to 157.58 |
Cigna Corporation
| 319.77 | 317.48 to 321.75 |
Citigroup Inc.
| 68.63 | 68.09 to 69.13 |
Civitas Solutions, Inc.
| 53.50 | 52.00 to 53.88 |
Clean Harbors, Inc.
| 260.26 | 257.75 to 261.67 |
Coca Cola Femsa S.A.B. de C.V.
| 82.39 | 81.51 to 83.07 |
Comp En De Mn Cemig ADS
| 1.94 | 1.90 to 1.95 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.60 | 15.47 to 15.71 |
Conduent Incorporated
| 4.10 | 4.04 to 4.16 |
Consolidated Edison Inc
| 98.13 | 97.43 to 98.91 |
Core Laboratories N.V.
| 20.76 | 20.41 to 21.06 |
CoreCivic, Inc.
| 22.52 | 21.86 to 24.99 |
Cousins Properties Incorporated
| 31.65 | 31.40 to 32.01 |
Crown Holdings, Inc.
| 93.40 | 92.40 to 93.92 |
Cullen/Frost Bankers, Inc.
| 139.17 | 136.91 to 140.25 |
DAQO New Energy Corp.
| 21.70 | 20.50 to 21.91 |
Delta Air Lines, Inc.
| 61.05 | 60.50 to 61.71 |
Despegar.com, Corp.
| 15.00 | 14.70 to 15.16 |
Devon Energy Corporation
| 38.87 | 38.64 to 39.19 |
Discover Financial Services
| 175.15 | 173.36 to 177.63 |
Douglas Emmett, Inc.
| 19.28 | 18.97 to 19.42 |
Easterly Government Properties, Inc.
| 13.54 | 13.46 to 13.61 |
Edwards Lifesciences Corporation
| 66.23 | 65.48 to 66.78 |
Element Solutions Inc.
| 28.57 | 28.32 to 28.88 |
F.N.B. Corporation
| 16.14 | 15.92 to 16.26 |
Federal Realty Investment Trust
| 114.35 | 113.68 to 115.03 |
Foot Locker, Inc.
| 24.70 | 24.19 to 24.95 |
Frank's International N.V.
| 210.70 | 209.18 to 212.84 |
GATX Corporation
| 152.92 | 149.75 to 154.31 |
Genco Shipping & Trading Limited
| 17.43 | 17.28 to 17.65 |
Glatfelter
| 21.05 | 20.07 to 22.80 |
Globus Medical, Inc.
| 80.88 | 79.94 to 81.90 |
Graco Inc.
| 87.81 | 86.99 to 88.39 |
Grupo Televisa S.A.
| 2.40 | 2.33 to 2.42 |
Hawaiian Electric Industries, Inc.
| 10.64 | 10.40 to 10.78 |
Herc Holdings Inc.
| 233.43 | 231.49 to 235.71 |
Highland Floating Rate Opportunities Fund
| 5.57 | 5.53 to 5.60 |
Humana Inc.
| 288.12 | 286.00 to 293.26 |
International Business Machines Corporation
| 213.72 | 212.78 to 216.70 |
Lions Gate Entertainment Corporation
| 7.76 | 7.27 to 7.82 |
M&T Bank Corporation
| 209.41 | 207.39 to 211.52 |
Main Street Capital Corporation
| 51.87 | 51.35 to 52.63 |
Marcus Corporation (The)
| 21.85 | 21.61 to 22.06 |
Markel Corporation
| 1650.74 | 1637.80 to 1675.51 |
Marriot Vacations Worldwide Corporation
| 95.60 | 94.69 to 96.39 |
Metropolitan Bank Holding Corp.
| 61.89 | 61.57 to 62.86 |
Miller Industries, Inc.
| 75.14 | 74.01 to 76.74 |
Mohawk Industries, Inc.
| 145.94 | 143.89 to 148.58 |
Nabors Industries Ltd.
| 81.62 | 80.01 to 83.25 |
National Bank Holdings Corporation
| 49.55 | 48.89 to 49.86 |
National Oilwell Varco, Inc.
| 16.28 | 16.18 to 16.40 |
Newmont Mining Corporation
| 45.04 | 44.55 to 45.27 |
Nexa Resources S.A.
| 7.75 | 7.58 to 7.82 |
NGL ENERGY PARTNERS LP
| 4.20 | 4.07 to 4.25 |
Novo Nordisk A/S
| 107.20 | 106.43 to 107.87 |
OFG Bancorp
| 44.36 | 43.99 to 45.15 |
Oil States International, Inc.
| 5.25 | 5.22 to 5.37 |
ONE Gas, Inc.
| 73.34 | 70.16 to 74.45 |
Ooma, Inc.
| 13.21 | 13.00 to 13.38 |
Oshkosh Corporation
| 111.63 | 110.66 to 112.96 |
PNC Financial Services Group, Inc. (The)
| 203.97 | 201.66 to 205.20 |
Prestige Consumer Healthcare Inc.
| 80.37 | 79.60 to 81.01 |
Proto Labs, Inc.
| 38.97 | 38.31 to 39.91 |
Regis Corporation
| 18.99 | 18.45 to 19.70 |
RenaissanceRe Holdings Ltd.
| 268.12 | 264.96 to 271.14 |
Robert Half International Inc.
| 75.74 | 75.10 to 76.15 |
SiteOne Landscape Supply, Inc.
| 151.93 | 150.67 to 154.01 |
Smith & Nephew SNATS, Inc.
| 24.29 | 24.01 to 24.41 |
Spire Inc.
| 64.42 | 63.67 to 65.12 |
Stellus Capital Investment Corporation
| 13.73 | 13.62 to 13.86 |
Synovus Financial Corp.
| 56.80 | 55.89 to 57.27 |
Tanger Factory Outlet Centers, Inc.
| 35.53 | 35.21 to 35.85 |
Teck Resources Ltd
| 48.69 | 47.75 to 49.71 |
Tenaris S.A.
| 36.97 | 36.70 to 37.19 |
Tencent Music Entertainment Group
| 11.39 | 11.21 to 11.60 |
United States Cellular Corporation
| 63.97 | 63.46 to 65.29 |
Walker & Dunlop, Inc.
| 111.93 | 110.93 to 113.58 |
Waters Corporation
| 384.51 | 378.48 to 388.46 |
WideOpenWest, Inc.
| 5.57 | 5.43 to 5.61 |
Zimmer Biomet Holdings, Inc.
| 108.18 | 107.51 to 109.44 |
Zymeworks Inc.
| 16.63 | 16.44 to 16.95 |