Company | Close | Range |
1895 Bancorp of Wisconsin, Inc.
| 6.76 | 6.76 to 7.03 |
Alnylam Pharmaceuticals, Inc.
| 147.41 | 147.18 to 151.00 |
Alpha and Omega Semiconductor Limited
| 20.92 | 20.92 to 21.62 |
American National Bankshares, Inc.
| 44.69 | 44.69 to 45.37 |
American Superconductor Corporation
| 13.31 | 13.30 to 14.00 |
AmeriServ Financial Inc.
| 2.56 | 2.56 to 2.63 |
Ames National Corporation
| 20.13 | 20.13 to 20.42 |
Aqua Metals, Inc.
| 0.47 | 0.47 to 0.50 |
Aquestive Therapeutics, Inc.
| 5.51 | 5.51 to 6.23 |
ArcBest Corporation
| 125.23 | 125.01 to 129.41 |
Bank of the James Financial Group, Inc.
| 10.52 | 10.52 to 10.95 |
C&F Financial Corporation
| 48.75 | 48.75 to 50.00 |
C.H. Robinson Worldwide, Inc.
| 73.38 | 73.22 to 74.40 |
Calamos Dynamic Convertible & Income Fund
| 21.98 | 21.95 to 22.26 |
Camden National Corporation
| 30.44 | 30.43 to 31.25 |
Capital Bancorp, Inc.
| 19.92 | 19.92 to 20.34 |
Capitol Federal Financial, Inc.
| 5.60 | 5.59 to 5.81 |
Casa Systems, Inc.
| 0.30 | 0.30 to 0.34 |
Cellectar Biosciences, Inc.
| 3.35 | 3.35 to 3.51 |
City Holding Company
| 99.43 | 99.27 to 100.71 |
Clearfield, Inc.
| 28.87 | 28.81 to 29.64 |
CNB Financial Corporation
| 19.54 | 19.50 to 19.98 |
Community Trust Bancorp, Inc.
| 38.63 | 38.54 to 39.29 |
Crown Crafts, Inc.
| 5.30 | 5.30 to 5.41 |
DASAN Zhone Solutions, Inc.
| 1.31 | 1.31 to 1.45 |
Dawson Geophysical Company
| 1.40 | 1.40 to 1.47 |
Denny's Corporation
| 8.80 | 8.78 to 8.94 |
Diodes Incorporated
| 65.57 | 65.56 to 67.25 |
El Pollo Loco Holdings, Inc.
| 8.37 | 8.36 to 8.53 |
EMCORE Corporation
| 0.38 | 0.38 to 0.40 |
Enanta Pharmaceuticals, Inc.
| 13.51 | 13.49 to 14.48 |
Encore Capital Group Inc
| 44.87 | 44.79 to 46.15 |
Ericsson
| 5.33 | 5.32 to 5.54 |
ESSA Bancorp, Inc.
| 17.58 | 17.58 to 18.42 |
Expeditors International of Washington, Inc.
| 117.23 | 117.15 to 120.23 |
Fidelity D & D Bancorp, Inc.
| 47.15 | 47.15 to 47.67 |
First Trust Nasdaq Semiconductor ETF
| 87.91 | 87.89 to 89.36 |
First Trust NASDAQ Technology Dividend Index Fund
| 68.50 | 68.50 to 69.19 |
First United Corporation
| 21.70 | 21.70 to 22.05 |
First US Bancshares, Inc.
| 8.66 | 8.66 to 9.68 |
FRP Holdings, Inc.
| 59.19 | 59.19 to 60.56 |
Gaia, Inc.
| 2.95 | 2.95 to 3.01 |
Galapagos NV
| 33.41 | 33.39 to 33.93 |
Global Water Resources, Inc.
| 12.55 | 12.52 to 12.97 |
Guaranty Bancshares, Inc.
| 29.51 | 29.51 to 30.50 |
Gyrodyne , LLC
| 8.28 | 8.28 to 8.39 |
Halozyme Therapeutics, Inc.
| 40.37 | 40.32 to 40.96 |
Helen of Troy Limited
| 114.24 | 114.02 to 116.95 |
Heritage Financial Corporation
| 17.88 | 17.84 to 18.39 |
Himax Technologies, Inc.
| 5.43 | 5.42 to 5.60 |
Home Federal Bancorp, Inc. of Louisiana
| 12.02 | 12.02 to 12.30 |
IF Bancorp, Inc.
| 16.54 | 16.54 to 16.98 |
ImmuCell Corporation
| 4.99 | 4.98 to 5.10 |
Incyte Corporation
| 57.34 | 57.30 to 58.78 |
Inpixon
| 0.05 | 0.05 to 0.07 |
Integrated Media Technology Limited
| 2.52 | 2.52 to 2.67 |
International Bancshares Corporation
| 52.53 | 52.50 to 53.53 |
Invesco DWA Healthcare Momentum ETF
| 42.49 | 42.45 to 43.11 |
Invesco DWA Industrials Momentum ETF
| 133.66 | 133.66 to 135.47 |
Invesco DWA SmallCap Momentum ETF
| 87.04 | 86.96 to 88.01 |
Invesco Golden Dragon China ETF
| 25.25 | 25.20 to 25.61 |
Invesco S&P SmallCap Industrials ETF
| 119.72 | 119.72 to 121.03 |
Invesco S&P SmallCap Information Technology ETF
| 44.80 | 44.80 to 45.28 |
Investar Holding Corporation
| 15.51 | 15.51 to 15.89 |
JAKKS Pacific, Inc.
| 23.31 | 23.30 to 24.23 |
Kimball Electronics, Inc.
| 20.08 | 20.07 to 20.49 |
Landstar System, Inc.
| 179.95 | 179.73 to 185.07 |
Lantheus Holdings, Inc.
| 56.52 | 56.44 to 58.63 |
Manhattan Bridge Capital, Inc
| 4.74 | 4.74 to 4.80 |
Marten Transport, Ltd.
| 18.10 | 18.08 to 18.66 |
Medalist Diversified REIT, Inc.
| 5.82 | 5.82 to 6.07 |
Melco Resorts & Entertainment Limited
| 7.11 | 7.10 to 7.30 |
Microchip Technology Incorporated
| 88.08 | 87.97 to 90.41 |
MidWestOne Financial Group, Inc.
| 21.70 | 21.70 to 22.51 |
Navient Corporation
| 16.26 | 16.25 to 16.57 |
Northern Technologies International Corporation
| 13.64 | 13.64 to 14.00 |
Northfield Bancorp, Inc.
| 9.23 | 9.22 to 9.47 |
Northrim BanCorp Inc
| 47.08 | 47.08 to 49.00 |
Northwest Pipe Company
| 33.31 | 33.24 to 33.93 |
Nova Lifestyle, Inc
| 1.54 | 1.54 to 1.60 |
Oaktree Specialty Lending Corporation
| 19.03 | 19.02 to 19.23 |
Office Depot, Inc.
| 50.13 | 50.03 to 51.32 |
Old Point Financial Corporation
| 16.81 | 16.81 to 17.34 |
Optical Cable Corporation
| 2.81 | 2.81 to 2.87 |
Orrstown Financial Services Inc
| 25.50 | 25.50 to 25.87 |
Oxbridge Re Holdings Limited
| 1.13 | 1.13 to 1.18 |
P.A.M. Transportation Services, Inc.
| 15.05 | 15.03 to 15.63 |
Parke Bancorp, Inc.
| 16.51 | 16.51 to 16.68 |
Patterson Companies, Inc.
| 26.78 | 26.74 to 27.21 |
PAVmed Inc.
| 0.04 | 0.04 to 0.05 |
Peoples Financial Services Corp.
| 39.81 | 39.81 to 41.44 |
PetMed Express, Inc.
| 4.76 | 4.75 to 4.88 |
Pintec Technology Holdings Limited
| 1.08 | 1.08 to 1.10 |
Power Integrations, Inc.
| 69.63 | 69.55 to 71.11 |
Precipio, Inc.
| 6.10 | 6.10 to 6.47 |
Principal Healthcare Innovators Index ETF
| 36.61 | 36.61 to 37.20 |
ProShares Ultra Nasdaq Biotechnology
| 55.39 | 55.26 to 56.36 |
Prospect Capital Corporation
| 5.45 | 5.45 to 5.55 |
R1 RCM Inc.
| 13.17 | 13.16 to 13.52 |
RCI Hospitality Holdings, Inc.
| 54.17 | 54.16 to 54.94 |
Recon Technology, Ltd.
| 0.14 | 0.14 to 0.15 |
Regeneron Pharmaceuticals, Inc.
| 959.92 | 959.49 to 970.71 |
Republic Bancorp, Inc.
| 46.83 | 46.83 to 48.84 |
Rhinebeck Bancorp, Inc.
| 8.16 | 8.16 to 8.36 |
Ribbon Communications Inc.
| 2.82 | 2.82 to 3.08 |
Sandy Spring Bancorp, Inc.
| 20.60 | 20.60 to 21.06 |
Security National Financial Corporation
| 7.66 | 7.66 to 8.22 |
Siebert Financial Corp.
| 1.80 | 1.80 to 1.87 |
Silicom Ltd
| 15.01 | 14.98 to 15.48 |
Simmons First National Corporation
| 18.13 | 18.09 to 18.43 |
Sonos, Inc.
| 17.82 | 17.78 to 18.82 |
Southern First Bancshares, Inc.
| 30.29 | 30.29 to 30.93 |
Southern Missouri Bancorp, Inc.
| 41.55 | 41.48 to 43.25 |
Spok Holdings, Inc.
| 16.58 | 16.55 to 17.25 |
Sprott Focus Trust, Inc.
| 7.61 | 7.61 to 7.69 |
Stock Yards Bancorp, Inc.
| 42.95 | 42.90 to 43.67 |
StoneCastle Financial Corp
| 19.11 | 19.11 to 19.47 |
SuperCom, Ltd.
| 0.16 | 0.16 to 0.17 |
Tactile Systems Technology, Inc.
| 15.84 | 15.83 to 16.75 |
Tandy Leather Factory, Inc.
| 4.41 | 4.41 to 4.74 |
Texas Instruments Incorporated
| 169.21 | 169.06 to 174.79 |
The Intergroup Corporation
| 21.09 | 21.09 to 21.84 |
Timberland Bancorp, Inc.
| 25.53 | 25.48 to 26.56 |
Tiptree Inc.
| 16.75 | 16.75 to 17.27 |
TrustCo Bank Corp NY
| 26.47 | 26.47 to 26.93 |
Tuniu Corporation
| 0.71 | 0.71 to 0.78 |
U.S. Energy Corp.
| 1.00 | 1.00 to 1.02 |
Ultragenyx Pharmaceutical Inc.
| 46.59 | 46.53 to 47.94 |
United Bankshares, Inc.
| 33.10 | 33.06 to 33.56 |
Unity Biotechnology, Inc.
| 1.50 | 1.50 to 1.58 |
Universal Display Corporation
| 159.51 | 159.30 to 161.60 |
Value Line, Inc.
| 39.07 | 39.07 to 40.30 |
Vanguard Russell 2000 Growth ETF
| 189.73 | 189.58 to 192.21 |
ViaSat, Inc.
| 16.74 | 16.71 to 17.55 |
VivoPower International PLC
| 1.51 | 1.51 to 1.61 |
Washington Trust Bancorp, Inc.
| 24.53 | 24.50 to 25.13 |
Weyco Group, Inc.
| 29.01 | 28.98 to 29.93 |
3D Systems Corporation
| 4.34 | 4.33 to 4.56 |
Accenture plc
| 372.67 | 372.18 to 378.94 |
AdvanSix Inc.
| 25.61 | 25.59 to 26.26 |
AllianzGI Diversified Income & Convertible Fund
| 23.18 | 23.17 to 23.50 |
American Financial Group, Inc.
| 130.15 | 130.07 to 132.79 |
American Homes 4 Rent
| 35.85 | 35.84 to 36.34 |
Ampco-Pittsburgh Corporation
| 2.45 | 2.45 to 2.58 |
ARC Document Solutions, Inc.
| 2.56 | 2.56 to 2.64 |
ArcelorMittal
| 26.45 | 26.39 to 26.79 |
Arrow Electronics, Inc.
| 117.58 | 117.55 to 121.01 |
Asbury Automotive Group Inc
| 208.27 | 208.06 to 211.27 |
Ashland Global Holdings Inc.
| 95.39 | 95.23 to 96.82 |
Autoliv, Inc.
| 119.00 | 118.84 to 120.40 |
Banco Santander Chile
| 20.00 | 20.00 to 20.37 |
Berkshire Hills Bancorp, Inc.
| 21.49 | 21.48 to 21.96 |
BHP Group Limited
| 55.88 | 55.87 to 56.47 |
Bright Scholar Education Holdings Limited
| 2.12 | 2.12 to 2.28 |
Bristol-Myers Squibb Company
| 51.59 | 51.53 to 52.70 |
Brown Forman Corporation
| 53.70 | 53.65 to 55.10 |
Brown Forman Corporation
| 52.43 | 52.41 to 53.50 |
Catalent, Inc.
| 55.96 | 55.90 to 56.54 |
CBRE Group, Inc.
| 93.05 | 92.85 to 94.20 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.23 | 8.23 to 8.63 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.07 | 9.07 to 9.55 |
Ciena Corporation
| 49.50 | 49.45 to 50.14 |
Comp En De Mn Cemig ADS
| 2.61 | 2.61 to 2.90 |
Concord Medical Services Holdings Limited
| 0.45 | 0.45 to 0.48 |
Cooper-Standard Holdings Inc.
| 13.95 | 13.95 to 14.25 |
CURO Group Holdings Corp.
| 0.19 | 0.19 to 0.23 |
Diageo plc
| 145.89 | 145.89 to 147.89 |
Ducommun Incorporated
| 49.58 | 49.58 to 50.18 |
Eagle Point Credit Company Inc.
| 10.01 | 9.99 to 10.17 |
Ennis, Inc.
| 20.02 | 19.98 to 20.25 |
European Equity Fund, Inc. (The)
| 8.87 | 8.87 to 9.02 |
First American Corporation (The)
| 54.34 | 54.33 to 55.53 |
Genesco Inc.
| 24.53 | 24.48 to 25.10 |
Globant S.A.
| 207.02 | 206.52 to 217.65 |
Globus Medical, Inc.
| 51.65 | 51.58 to 53.58 |
Goldman Sachs BDC, Inc.
| 15.07 | 15.04 to 15.25 |
Gray Television, Inc.
| 6.64 | 6.64 to 7.10 |
Greenbrier Companies, Inc. (The)
| 47.72 | 47.71 to 48.65 |
Guggenheim Taxable Municipal Managed Duration Trst
| 16.35 | 16.33 to 16.74 |
Honeywell International Inc.
| 196.76 | 196.38 to 199.01 |
Huntsman Corporation
| 25.01 | 24.98 to 25.39 |
Illinois Tool Works Inc.
| 264.86 | 264.66 to 269.24 |
Ingevity Corporation
| 44.51 | 44.47 to 45.26 |
International Paper Company
| 34.94 | 34.90 to 36.32 |
John Hancock Premium Dividend Fund
| 11.73 | 11.72 to 11.86 |
Johnson & Johnson
| 156.76 | 156.50 to 158.69 |
Koninklijke Philips N.V.
| 20.67 | 20.66 to 20.98 |
Korea Electric Power Corporation
| 9.09 | 9.09 to 9.29 |
Manitowoc Company, Inc. (The)
| 12.93 | 12.91 to 13.30 |
Marcus & Millichap, Inc.
| 31.81 | 31.74 to 33.17 |
Marcus Corporation (The)
| 14.16 | 14.15 to 14.47 |
Mettler-Toledo International, Inc.
| 1306.17 | 1304.66 to 1326.96 |
Movado Group Inc.
| 25.77 | 25.74 to 26.85 |
NewMarket Corporation
| 615.20 | 614.90 to 624.83 |
Novartis AG
| 95.92 | 95.91 to 97.02 |
Nuveen AMT-Free Municipal Value Fund
| 13.57 | 13.54 to 13.97 |
Nuveen Multi-Market Income Fund
| 6.01 | 6.00 to 6.08 |
Perrigo Company
| 30.01 | 29.97 to 30.51 |
ProPetro Holding Corp.
| 7.51 | 7.50 to 7.68 |
Proto Labs, Inc.
| 33.52 | 33.52 to 34.11 |
Ranger Energy Services, Inc.
| 11.38 | 11.36 to 11.62 |
Redwood Trust, Inc.
| 5.93 | 5.92 to 6.05 |
Regional Management Corp.
| 22.90 | 22.90 to 23.60 |
Reliance Steel & Aluminum Co.
| 320.71 | 320.04 to 324.19 |
Rio Tinto Plc
| 62.27 | 62.25 to 63.04 |
Royce Value Trust, Inc.
| 14.20 | 14.18 to 14.39 |
Shinhan Financial Group Co Ltd
| 36.76 | 36.74 to 37.24 |
Simpson Manufacturing Company, Inc.
| 195.27 | 195.26 to 198.98 |
SJW Group
| 55.79 | 55.72 to 57.00 |
SolarWinds Corporation
| 12.25 | 12.23 to 12.42 |
Sonoco Products Company
| 55.89 | 55.86 to 56.92 |
Source Capital, Inc.
| 41.00 | 40.96 to 42.55 |
Steel Partners Holdings LP
| 39.50 | 39.50 to 40.22 |
Stoneridge, Inc.
| 16.52 | 16.49 to 16.78 |
STRATS Trust
| 22.50 | 22.50 to 23.03 |
Synnex Corporation
| 102.70 | 102.60 to 104.29 |
TEGNA Inc.
| 14.33 | 14.31 to 14.80 |
TJX Companies, Inc. (The)
| 96.22 | 96.16 to 97.55 |
Toronto Dominion Bank (The)
| 59.26 | 59.21 to 60.16 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.19 | 15.19 to 15.77 |
United Parcel Service, Inc.
| 151.69 | 151.49 to 154.34 |
UnitedHealth Group Incorporated
| 487.05 | 486.38 to 492.10 |
USANA Health Sciences, Inc.
| 48.90 | 48.89 to 50.11 |
Viad Corp
| 35.28 | 35.27 to 36.56 |
Westlake Chemical Corporation
| 143.74 | 143.63 to 148.14 |
White Mountains Insurance Group, Ltd.
| 1773.18 | 1770.31 to 1800.83 |
Wyndham Hotels & Resorts, Inc.
| 77.14 | 76.98 to 78.31 |