| Company | Close | Range |
|
AXT Inc
| 23.54 | 22.59 to 24.29 |
|
Bio-Techne Corp
| 59.33 | 57.92 to 59.68 |
|
Blink Charging Co.
| 0.69 | 0.68 to 0.72 |
|
Cal-Maine Foods, Inc.
| 82.24 | 80.91 to 82.99 |
|
Cardlytics, Inc.
| 0.93 | 0.90 to 0.97 |
|
Central Garden & Pet Company
| 34.48 | 34.24 to 35.44 |
|
ClearOne, Inc.
| 6.43 | 6.30 to 6.43 |
|
Consumer Portfolio Services, Inc.
| 8.42 | 8.33 to 8.49 |
|
Credit Suisse AG
| 98.44 | 97.20 to 99.48 |
|
Criteo S.A.
| 17.53 | 16.81 to 17.57 |
|
Deswell Industries, Inc.
| 3.61 | 3.60 to 3.65 |
|
Fidus Investment Corporation
| 18.77 | 18.59 to 19.00 |
|
First Trust Large Cap Value AlphaDEX Fund
| 94.94 | 94.64 to 95.07 |
|
First Trust Nasdaq Food & Beverage ETF
| 23.28 | 23.08 to 23.28 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 42.19 | 42.07 to 42.46 |
|
First Trust Strategic Income ETF
| 28.45 | 28.33 to 28.46 |
|
Geospace Technologies Corporation
| 9.60 | 9.07 to 9.76 |
|
GigaMedia Limited
| 1.57 | 1.55 to 1.57 |
|
Gossamer Bio, Inc.
| 2.17 | 2.11 to 2.24 |
|
GRAVITY Co., Ltd.
| 66.03 | 63.76 to 66.50 |
|
Hoth Therapeutics, Inc.
| 1.00 | 0.97 to 1.02 |
|
Icahn Enterprises L.P.
| 8.03 | 7.92 to 8.06 |
|
ImmuCell Corporation
| 6.48 | 6.25 to 6.48 |
|
Information Services Group, Inc.
| 4.67 | 4.57 to 4.75 |
|
Ingles Markets, Incorporated
| 86.52 | 85.25 to 86.86 |
|
Inter Parfums, Inc.
| 101.13 | 99.49 to 102.07 |
|
Intuit Inc.
| 389.57 | 375.50 to 398.13 |
|
Invesco Dividend Achievers ETF
| 53.89 | 53.74 to 53.98 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 22.01 | 21.94 to 22.12 |
|
Invesco KBW High Dividend Yield Financial ETF
| 13.76 | 13.69 to 13.83 |
|
IRIDEX Corporation
| 1.38 | 1.32 to 1.45 |
|
Limoneira Co
| 14.04 | 13.93 to 14.14 |
|
Lincoln Electric Holdings, Inc.
| 289.04 | 286.76 to 292.88 |
|
Liquidia Technologies, Inc.
| 34.96 | 33.85 to 36.31 |
|
LPL Financial Holdings Inc.
| 332.18 | 323.96 to 334.17 |
|
Mondelez International, Inc.
| 60.08 | 59.35 to 60.32 |
|
NuCana plc
| 2.11 | 2.01 to 2.19 |
|
Oncolytics Biotech Inc.
| 1.02 | 0.98 to 1.04 |
|
One Stop Systems, Inc.
| 8.35 | 8.19 to 8.80 |
|
OptimizeRx Corporation
| 8.38 | 7.94 to 8.47 |
|
Pacific Biosciences of California, Inc.
| 1.63 | 1.54 to 1.71 |
|
Paychex, Inc.
| 94.29 | 92.84 to 94.77 |
|
Plexus Corp.
| 197.22 | 192.65 to 202.88 |
|
Power Integrations, Inc.
| 45.93 | 45.29 to 46.82 |
|
PrimeEnergy Resources Corporation
| 173.69 | 170.30 to 174.67 |
|
Provident Financial Holdings, Inc.
| 16.15 | 16.03 to 16.29 |
|
Qiagen N.V.
| 49.03 | 48.75 to 49.43 |
|
SG Blocks, Inc.
| 1.50 | 1.42 to 1.56 |
|
Simulations Plus, Inc.
| 12.18 | 11.92 to 12.30 |
|
Stratasys, Ltd.
| 10.78 | 10.51 to 10.99 |
|
Tesla, Inc.
| 411.32 | 409.58 to 416.90 |
|
The Kraft Heinz Company
| 23.95 | 23.44 to 24.14 |
|
TherapeuticsMD, Inc.
| 2.32 | 2.28 to 2.40 |
|
TransAct Technologies Incorporated
| 3.64 | 3.50 to 3.69 |
|
United States Lime & Minerals, Inc.
| 105.81 | 104.38 to 107.81 |
|
Wheeler Real Estate Investment Trust, Inc.
| 1.73 | 1.63 to 1.73 |
|
Willdan Group, Inc.
| 116.28 | 113.95 to 119.86 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 55.95 | 55.77 to 56.39 |
|
XBiotech Inc.
| 2.41 | 2.35 to 2.42 |
|
Affiliated Managers Group, Inc.
| 330.75 | 321.32 to 334.78 |
|
Altria Group
| 66.77 | 66.41 to 67.12 |
|
American Vanguard Corporation
| 5.24 | 5.16 to 5.35 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 477.79 | 471.07 to 483.45 |
|
Arbor Realty Trust
| 7.40 | 7.31 to 7.55 |
|
Arlington Asset Investment Corp
| 10.60 | 10.28 to 10.82 |
|
Arrow Electronics, Inc.
| 153.03 | 150.02 to 155.46 |
|
Belden Inc
| 146.73 | 145.00 to 149.83 |
|
Booz Allen Hamilton Holding Corporation
| 78.29 | 76.27 to 78.85 |
|
Brandywine Realty Trust
| 3.15 | 3.08 to 3.20 |
|
Brown Forman Corporation
| 29.82 | 28.82 to 29.87 |
|
CACI International, Inc.
| 566.99 | 565.00 to 577.83 |
|
CGI Inc.
| 73.88 | 72.33 to 74.35 |
|
CNX Resources Corporation
| 40.20 | 39.57 to 40.84 |
|
Conduent Incorporated
| 1.41 | 1.37 to 1.50 |
|
ConocoPhillips
| 110.52 | 108.84 to 110.81 |
|
CVR Partners, LP
| 107.99 | 107.50 to 110.77 |
|
D.R. Horton, Inc.
| 167.25 | 165.85 to 168.56 |
|
Dillard's, Inc.
| 26.27 | 26.22 to 26.28 |
|
Dolby Laboratories
| 64.82 | 63.82 to 65.12 |
|
Eastman Chemical Company
| 80.26 | 79.46 to 81.14 |
|
EPAM Systems, Inc.
| 167.69 | 161.86 to 170.46 |
|
FactSet Research Systems Inc.
| 197.92 | 191.41 to 199.52 |
|
First Trust
| 12.12 | 12.08 to 12.12 |
|
Flowers Foods, Inc.
| 9.89 | 9.57 to 10.15 |
|
Genesis Healthcare, Inc.
| 23.10 | 22.79 to 23.29 |
|
Global Partners LP
| 48.44 | 47.75 to 48.71 |
|
Globant S.A.
| 49.46 | 48.35 to 49.88 |
|
Hamilton Beach Brands Holding Company
| 19.26 | 19.08 to 19.30 |
|
Helix Energy Solutions Group, Inc.
| 8.60 | 8.52 to 8.77 |
|
HNI Corporation
| 50.14 | 49.77 to 50.70 |
|
Houlihan Lokey, Inc.
| 166.09 | 164.40 to 168.41 |
|
John Hancock Investors Trust
| 13.94 | 13.92 to 14.03 |
|
K12 Inc
| 84.25 | 82.85 to 84.83 |
|
Korea Fund, Inc. (The)
| 49.22 | 48.82 to 49.67 |
|
Leidos Holdings, Inc.
| 171.53 | 161.05 to 172.02 |
|
MagnaChip Semiconductor Corporation
| 2.88 | 2.82 to 2.92 |
|
Marcus & Millichap, Inc.
| 25.74 | 25.04 to 26.27 |
|
McCormick & Company, Incorporated
| 70.02 | 69.36 to 70.26 |
|
MDU Resources Group, Inc.
| 20.36 | 20.23 to 20.55 |
|
Mesabi Trust
| 33.26 | 33.01 to 33.96 |
|
Mid-America Apartment Communities, Inc.
| 135.12 | 133.44 to 135.36 |
|
Moelis & Company
| 63.89 | 63.15 to 65.06 |
|
Murphy Oil Corporation
| 33.20 | 32.47 to 33.50 |
|
New Mountain Finance Corporation
| 8.28 | 8.10 to 8.33 |
|
NL Industries, Inc.
| 6.19 | 6.09 to 6.37 |
|
Noble Corporation
| 44.26 | 43.47 to 44.48 |
|
Olin Corporation
| 24.92 | 24.14 to 25.83 |
|
ONEOK, Inc.
| 86.79 | 85.88 to 87.22 |
|
Ooma, Inc.
| 11.57 | 11.40 to 11.73 |
|
Oracle Corporation
| 156.17 | 151.37 to 157.30 |
|
Orion Engineered Carbons S.A
| 6.50 | 5.75 to 6.83 |
|
Owens Corning Inc
| 134.36 | 133.50 to 136.50 |
|
Paycom Software, Inc.
| 124.22 | 122.38 to 125.64 |
|
Peabody Energy Corporation
| 33.29 | 32.41 to 33.46 |
|
Permian Basin Royalty Trust
| 18.82 | 18.73 to 19.00 |
|
PJT Partners Inc.
| 153.84 | 152.61 to 157.21 |
|
Ringcentral, Inc.
| 29.56 | 28.61 to 29.79 |
|
Sabine Royalty Trust
| 69.97 | 69.30 to 70.78 |
|
ServiceNow, Inc.
| 107.81 | 103.40 to 108.26 |
|
Source Capital, Inc.
| 48.38 | 47.95 to 48.62 |
|
STARWOOD PROPERTY TRUST, INC.
| 18.11 | 18.04 to 18.25 |
|
Talos Energy, Inc.
| 13.13 | 12.90 to 13.29 |
|
Teradata Corporation
| 32.81 | 32.05 to 33.17 |
|
Timken Company (The)
| 107.23 | 105.87 to 108.70 |
|
TPG Specialty Lending, Inc.
| 19.25 | 18.80 to 19.27 |
|
Tyson Foods, Inc.
| 63.96 | 62.62 to 64.06 |
|
UDR, Inc.
| 38.25 | 37.91 to 38.34 |
|
VOC Energy Trust
| 3.07 | 2.95 to 3.09 |
|
Westlake Chemical Corporation
| 99.53 | 97.52 to 100.77 |
