| Company | Close | Range |
|
ArcBest Corporation
| 99.75 | 88.40 to 99.92 |
|
B. Riley Financial, Inc.
| 23.20 | 22.85 to 23.25 |
|
B. Riley Financial, Inc.
| 11.21 | 10.03 to 11.21 |
|
Bank of the James Financial Group, Inc.
| 20.00 | 19.35 to 20.02 |
|
Bel Fuse Inc.
| 198.11 | 184.70 to 198.11 |
|
Bel Fuse Inc.
| 215.59 | 201.47 to 216.09 |
|
Broadway Financial Corporation
| 8.39 | 8.18 to 8.39 |
|
C.H. Robinson Worldwide, Inc.
| 198.50 | 193.88 to 198.82 |
|
Capricor Therapeutics, Inc.
| 23.09 | 21.75 to 23.09 |
|
Central Federal Corporation
| 30.58 | 29.27 to 30.60 |
|
Children's Place, Inc. (The)
| 4.14 | 3.95 to 4.14 |
|
Cytosorbents Corporation
| 0.68 | 0.63 to 0.68 |
|
Donegal Group, Inc.
| 16.80 | 16.57 to 16.80 |
|
Eltek Ltd.
| 9.01 | 8.80 to 9.01 |
|
Esquire Financial Holdings, Inc.
| 110.48 | 107.25 to 110.72 |
|
Expeditors International of Washington, Inc.
| 163.55 | 160.62 to 163.92 |
|
Fidelity D & D Bancorp, Inc.
| 46.50 | 44.60 to 46.50 |
|
First Bancorp, Inc (ME)
| 27.95 | 27.47 to 27.99 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 36.22 | 35.75 to 36.22 |
|
First Trust India Nifty 50 Equal Weight ETF
| 58.30 | 55.58 to 58.30 |
|
First Trust Nasdaq Bank ETF
| 39.27 | 38.53 to 39.35 |
|
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 166.20 | 164.52 to 166.36 |
|
First Trust Nasdaq Transportation ETF
| 40.74 | 39.92 to 40.74 |
|
First Trust Rising Dividend Achievers ETF
| 73.13 | 72.09 to 73.23 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 85.66 | 84.65 to 85.66 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 40.88 | 40.27 to 40.94 |
|
Gyrodyne , LLC
| 9.21 | 8.75 to 9.21 |
|
Ingles Markets, Incorporated
| 77.44 | 74.62 to 77.44 |
|
Invesco BuyBack Achievers ETF
| 136.95 | 135.43 to 137.02 |
|
Invesco Dividend Achievers ETF
| 53.24 | 52.70 to 53.29 |
|
Invesco DWA Basic Materials Momentum ETF
| 121.85 | 120.62 to 121.85 |
|
Invesco DWA Developed Markets Momentum ETF
| 52.69 | 52.13 to 52.78 |
|
Invesco DWA Healthcare Momentum ETF
| 49.35 | 47.95 to 49.41 |
|
Invesco DWA Industrials Momentum ETF
| 195.24 | 191.73 to 195.55 |
|
Invesco S&P SmallCap Materials ETF
| 93.72 | 92.73 to 93.72 |
|
Invesco Strategic US ETF
| 59.87 | 59.15 to 59.94 |
|
iShares Core S&P U.S. Value ETF
| 106.04 | 104.88 to 106.12 |
|
iShares MSCI Brazil Small-Cap ETF
| 14.99 | 14.74 to 15.00 |
|
iShares MSCI Emerging Markets ex China ETF
| 80.39 | 79.10 to 80.58 |
|
iShares MSCI Europe Financials Sector Index Fund
| 38.85 | 38.43 to 38.88 |
|
iShares Nasdaq Biotechnology Index Fund
| 174.14 | 171.21 to 174.28 |
|
Kelly Services, Inc.
| 13.76 | 13.41 to 13.76 |
|
Kewaunee Scientific Corporation
| 40.19 | 39.75 to 40.19 |
|
LF Capital Acquistion Corp.
| 0.45 | 0.31 to 0.45 |
|
MidWestOne Financial Group, Inc.
| 47.07 | 46.17 to 47.10 |
|
National Bankshares, Inc.
| 37.36 | 36.39 to 37.42 |
|
NeoGenomics, Inc.
| 12.31 | 12.06 to 12.32 |
|
Neurocrine Biosciences, Inc.
| 137.63 | 135.00 to 137.95 |
|
Nordson Corporation
| 276.91 | 273.55 to 277.07 |
|
Old Dominion Freight Line, Inc.
| 186.13 | 173.33 to 186.33 |
|
PACCAR Inc.
| 124.61 | 121.84 to 124.71 |
|
Principal Shareholder Yield Index ETF
| 53.12 | 52.45 to 53.14 |
|
ProShares Ultra Nasdaq Biotechnology
| 84.97 | 83.87 to 84.99 |
|
Rhinebeck Bancorp, Inc.
| 11.93 | 11.60 to 11.93 |
|
Riverview Bancorp Inc
| 5.40 | 5.20 to 5.41 |
|
Rush Enterprises, Inc.
| 67.04 | 63.81 to 67.08 |
|
Seneca Foods Corp.
| 120.00 | 117.50 to 120.00 |
|
Shoe Carnival, Inc.
| 19.42 | 18.86 to 19.44 |
|
Solar Senior Capital Ltd.
| 9.53 | 9.39 to 9.54 |
|
Vanguard Russell 1000 Value ETF
| 97.26 | 96.14 to 97.36 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 33.90 | 33.51 to 33.93 |
|
Adams Diversified Equity Fund, Inc.
| 23.42 | 23.09 to 23.42 |
|
AECOM
| 96.81 | 95.55 to 96.91 |
|
Allegheny Technologies Incorporated
| 121.76 | 119.01 to 121.81 |
|
American Eagle Outfitters, Inc.
| 24.66 | 23.30 to 24.67 |
|
American Midstream Partners, LP
| 34.58 | 34.21 to 34.60 |
|
Applied Industrial Technologies, Inc.
| 269.96 | 257.97 to 270.28 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 25.93 | 25.54 to 25.96 |
|
Banco Bradesco Sa
| 3.65 | 3.57 to 3.65 |
|
Banco Santander, S.A.
| 13.06 | 12.86 to 13.07 |
|
Bank Of New York Mellon Corporation (The)
| 121.61 | 119.85 to 121.80 |
|
Barclays PLC
| 27.51 | 26.94 to 27.54 |
|
Belden Inc
| 122.64 | 117.73 to 122.68 |
|
Bio-Rad Laboratories, Inc.
| 297.43 | 289.11 to 297.91 |
|
Bio-Rad Laboratories, Inc.
| 295.05 | 291.36 to 295.05 |
|
Blackrock Enhanced Equity Dividend Trust
| 9.70 | 9.58 to 9.70 |
|
Bristol-Myers Squibb Company
| 55.89 | 54.96 to 55.90 |
|
Brookfield Asset Management Inc
| 50.76 | 49.24 to 50.88 |
|
Canadian Imperial Bank of Commerce
| 94.75 | 92.10 to 94.90 |
|
Comp En De Mn Cemig ADS
| 2.88 | 2.80 to 2.88 |
|
Copa Holdings, S.A.
| 141.42 | 136.40 to 141.69 |
|
Crane Co.
| 185.27 | 181.40 to 185.59 |
|
DaVita Inc.
| 111.16 | 108.88 to 111.33 |
|
Dell Technologies Inc.
| 119.16 | 114.39 to 119.29 |
|
EMCOR Group, Inc.
| 731.67 | 714.65 to 731.71 |
|
Enersys
| 186.26 | 179.66 to 186.62 |
|
Equus Total Return, Inc.
| 1.37 | 1.27 to 1.37 |
|
Federal Agricultural Mortgage Corporation
| 129.63 | 128.00 to 129.63 |
|
FedEx Corporation
| 335.30 | 321.22 to 335.61 |
|
Gorman-Rupp Company (The)
| 56.38 | 54.34 to 56.47 |
|
Honda Motor Company, Ltd.
| 30.73 | 30.25 to 30.73 |
|
HSBC Holdings plc
| 89.60 | 88.04 to 89.63 |
|
ICICI Bank Limited
| 30.74 | 29.15 to 30.78 |
|
INVESCO MORTGAGE CAPITAL INC
| 8.89 | 8.36 to 8.91 |
|
Knight Transportation, Inc.
| 59.16 | 55.22 to 59.17 |
|
Koninklijke Philips N.V.
| 28.91 | 28.50 to 28.92 |
|
Lazard Global Total Return and Income Fund
| 18.57 | 18.21 to 18.57 |
|
Lindsay Corporation
| 127.27 | 124.95 to 127.41 |
|
Lithia Motors, Inc.
| 327.66 | 321.07 to 327.82 |
|
Lloyds Banking Group Plc
| 6.17 | 6.04 to 6.17 |
|
Madison Covered Call & Equity Strategy Fund
| 6.08 | 6.00 to 6.08 |
|
Matson, Inc.
| 165.72 | 159.90 to 165.92 |
|
Mitsubishi UFJ Financial Group Inc
| 18.24 | 17.81 to 18.26 |
|
MSC Industrial Direct Company, Inc.
| 88.36 | 84.30 to 88.46 |
|
Mueller Industries, Inc.
| 139.18 | 135.49 to 139.29 |
|
Natuzzi, S.p.A.
| 3.18 | 3.09 to 3.18 |
|
Orix Corp Ads
| 30.56 | 30.24 to 30.57 |
|
Prudential Financial, Inc.
| 111.72 | 110.10 to 111.97 |
|
Regal Beloit Corporation
| 507.13 | 498.33 to 507.31 |
|
Shinhan Financial Group Co Ltd
| 58.55 | 57.29 to 58.56 |
|
Snap-On Incorporated
| 371.52 | 364.91 to 371.79 |
|
SPX Corporation
| 212.73 | 208.68 to 213.11 |
|
Stantec Inc
| 100.92 | 98.56 to 101.00 |
|
Sumitomo Mitsui Financial Group Inc
| 21.10 | 20.60 to 21.13 |
|
Sunlands Online Education Group
| 4.96 | 4.85 to 4.96 |
|
Tekla World Healthcare Fund
| 12.71 | 12.48 to 12.74 |
|
Tootsie Roll Industries, Inc.
| 38.66 | 37.88 to 38.66 |
|
Toronto Dominion Bank (The)
| 94.52 | 93.11 to 94.68 |
|
Transcontinental Realty Investors, Inc.
| 55.25 | 54.00 to 55.25 |
|
Universal Corporation
| 57.82 | 56.73 to 57.91 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.81 | 5.73 to 5.81 |
|
Waters Corporation
| 379.31 | 368.23 to 379.56 |
|
Woori Bank
| 62.89 | 61.13 to 63.03 |
|
Yum China Holdings, Inc.
| 50.58 | 48.96 to 50.61 |
