| Company | Close | Range |
|
Aehr Test Systems
| 26.36 | 21.24 to 26.42 |
|
American Woodmark Corporation
| 59.90 | 57.06 to 59.94 |
|
AmeriServ Financial Inc.
| 3.27 | 3.13 to 3.27 |
|
Amkor Technology, Inc.
| 52.29 | 50.32 to 52.40 |
|
Arcadia Biosciences, Inc.
| 2.75 | 2.61 to 2.75 |
|
BancFirst Corporation
| 26.24 | 25.91 to 26.24 |
|
Bel Fuse Inc.
| 168.11 | 160.00 to 168.25 |
|
Bel Fuse Inc.
| 187.43 | 180.20 to 187.71 |
|
BlackLine, Inc.
| 56.59 | 54.18 to 56.66 |
|
Bruker Corporation
| 54.46 | 52.20 to 54.57 |
|
C.H. Robinson Worldwide, Inc.
| 170.76 | 165.92 to 170.81 |
|
Century Aluminum Company
| 45.70 | 43.21 to 45.74 |
|
ChipMOS TECHNOLOGIES INC.
| 36.60 | 35.00 to 36.60 |
|
Cimpress N.V
| 78.69 | 73.43 to 78.75 |
|
ClearOne, Inc.
| 5.63 | 4.93 to 5.63 |
|
Coffee Holding Co., Inc.
| 3.88 | 3.73 to 3.88 |
|
Criteo S.A.
| 20.67 | 20.00 to 20.72 |
|
Crown Crafts, Inc.
| 2.91 | 2.75 to 2.91 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
First Trust Dorsey Wright Focus 5 ETF
| 66.26 | 65.47 to 66.38 |
|
First US Bancshares, Inc.
| 13.98 | 13.73 to 14.01 |
|
FirstService Corporation
| 159.47 | 155.12 to 159.82 |
|
FormFactor, Inc.
| 68.64 | 64.04 to 68.76 |
|
Fortinet, Inc.
| 79.22 | 77.97 to 79.37 |
|
Fortress Biotech, Inc.
| 10.31 | 9.86 to 10.33 |
|
Freshpet, Inc.
| 64.06 | 60.37 to 64.13 |
|
GCI Liberty, Inc.
| 38.14 | 36.40 to 38.22 |
|
Global Indemnity Limited
| 28.63 | 27.68 to 28.66 |
|
Global X Autonomous & Electric Vehicles ETF
| 31.83 | 31.36 to 31.84 |
|
Great Lakes Dredge & Dock Corporation
| 13.31 | 13.05 to 13.34 |
|
Hawkins, Inc.
| 157.66 | 152.81 to 157.96 |
|
ICF International, Inc.
| 93.88 | 91.34 to 93.90 |
|
ICU Medical, Inc.
| 152.99 | 149.05 to 153.11 |
|
Invesco DWA Momentum ETF
| 121.63 | 120.23 to 121.87 |
|
Invesco DWA Technology Momentum ETF
| 81.44 | 80.28 to 81.63 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 16.09 | 15.80 to 16.12 |
|
Invesco QQQ Trust, Series 1
| 626.67 | 619.06 to 627.89 |
|
Invesco S&P SmallCap Information Technology ETF
| 59.77 | 58.63 to 59.82 |
|
Iridium Communications Inc
| 19.34 | 18.61 to 19.36 |
|
iShares S&P Global Timber & Forestry Index Fund
| 75.61 | 73.94 to 75.64 |
|
J & J Snack Foods Corp.
| 94.85 | 93.24 to 95.02 |
|
Jack In The Box Inc.
| 22.98 | 21.54 to 23.03 |
|
JetBlue Airways Corporation
| 5.20 | 4.96 to 5.20 |
|
Kelly Services, Inc.
| 9.18 | 8.93 to 9.20 |
|
Kforce, Inc.
| 34.17 | 33.00 to 34.24 |
|
Kiniksa Pharmaceuticals, Ltd.
| 42.67 | 41.31 to 42.69 |
|
Ligand Pharmaceuticals Incorporated
| 206.65 | 197.91 to 206.94 |
|
Littelfuse, Inc.
| 278.39 | 273.01 to 279.05 |
|
Mercer International Inc.
| 2.55 | 2.39 to 2.55 |
|
Mereo BioPharma Group plc
| 0.50 | 0.38 to 0.50 |
|
Methanex Corporation
| 46.85 | 45.21 to 46.87 |
|
Micron Technology, Inc.
| 344.97 | 324.11 to 345.80 |
|
Monster Beverage Corporation
| 77.34 | 76.18 to 77.52 |
|
Natural Alternatives International, Inc.
| 4.56 | 4.32 to 4.56 |
|
Newtek Business Services Corp.
| 13.29 | 12.67 to 13.31 |
|
Nordson Corporation
| 261.22 | 255.41 to 261.64 |
|
Northern Trust Corporation
| 145.74 | 143.54 to 146.00 |
|
O'Reilly Automotive, Inc.
| 93.80 | 91.29 to 94.01 |
|
Orion Energy Systems, Inc.
| 17.00 | 16.08 to 17.00 |
|
Otter Tail Corporation
| 85.61 | 83.95 to 85.61 |
|
Patrick Industries, Inc.
| 119.14 | 116.12 to 119.19 |
|
Plexus Corp.
| 157.72 | 154.56 to 158.10 |
|
Rush Enterprises, Inc.
| 58.68 | 57.47 to 58.81 |
|
Scholastic Corporation
| 33.44 | 32.24 to 33.45 |
|
Seres Therapeutics, Inc.
| 15.65 | 15.03 to 15.68 |
|
Silgan Holdings Inc.
| 42.73 | 41.71 to 42.80 |
|
Simulations Plus, Inc.
| 19.60 | 16.00 to 19.64 |
|
Summit State Bank
| 12.47 | 12.04 to 12.47 |
|
Tetra Tech, Inc.
| 36.33 | 35.38 to 36.38 |
|
Texas Roadhouse, Inc.
| 183.15 | 180.00 to 183.40 |
|
The Descartes Systems Group Inc.
| 87.46 | 85.61 to 87.62 |
|
TuanChe Limited
| 8.04 | 7.64 to 8.04 |
|
Universal Forest Products, Inc.
| 103.09 | 98.30 to 103.18 |
|
ViaSat, Inc.
| 40.82 | 38.51 to 40.92 |
|
Viavi Solutions Inc.
| 17.78 | 17.02 to 17.79 |
|
Willamette Valley Vineyards, Inc.
| 3.11 | 3.03 to 3.11 |
|
Willdan Group, Inc.
| 119.90 | 113.19 to 120.00 |
|
Willis Lease Finance Corporation
| 155.82 | 147.80 to 155.93 |
|
Wingstop Inc.
| 274.00 | 261.97 to 274.20 |
|
Aberdeen Total Dynamic Dividend Fund
| 9.97 | 9.87 to 9.97 |
|
ABM Industries Incorporated
| 44.69 | 43.93 to 44.71 |
|
Advance Auto Parts Inc
| 43.84 | 41.60 to 43.86 |
|
Alcoa Corporation
| 63.67 | 60.65 to 63.79 |
|
Algonquin Power & Utilities Corp.
| 6.39 | 6.24 to 6.40 |
|
AllianzGI Convertible & Income Fund II
| 14.29 | 14.12 to 14.30 |
|
Altria Group
| 57.51 | 56.07 to 57.56 |
|
Amphenol Corporation
| 140.16 | 135.91 to 140.49 |
|
AMREP Corporation
| 21.31 | 19.69 to 21.31 |
|
Aptiv PLC
| 88.67 | 85.70 to 88.81 |
|
Arcosa, Inc.
| 111.42 | 109.16 to 111.52 |
|
Artisan Partners Asset Management Inc.
| 44.32 | 43.32 to 44.38 |
|
Asbury Automotive Group Inc
| 256.03 | 247.54 to 256.10 |
|
Ashland Global Holdings Inc.
| 62.34 | 60.03 to 62.43 |
|
AutoZone, Inc.
| 3421.17 | 3303.69 to 3429.00 |
|
Banco Santander Brasil SA
| 6.38 | 6.28 to 6.38 |
|
BlackRock Science and Technology Trust
| 41.05 | 40.52 to 41.10 |
|
Boot Barn Holdings, Inc.
| 195.78 | 189.00 to 196.11 |
|
Booz Allen Hamilton Holding Corporation
| 96.18 | 92.87 to 96.20 |
|
Boston Properties, Inc.
| 67.98 | 66.71 to 68.09 |
|
Brink's Company (The)
| 126.93 | 122.75 to 127.19 |
|
British American Tobacco p.l.c.
| 55.19 | 53.66 to 55.24 |
|
Buenaventura Mining Company Inc.
| 32.20 | 31.17 to 32.22 |
|
Bunge Limited
| 99.99 | 97.90 to 100.12 |
|
Camping World Holdings, Inc.
| 11.73 | 10.96 to 11.75 |
|
Canadian Natural Resources Limited
| 32.08 | 31.62 to 32.14 |
|
Carnival Corporation
| 32.13 | 31.35 to 32.18 |
|
Carnival Corporation
| 31.85 | 31.15 to 31.91 |
|
Carriage Services, Inc.
| 44.23 | 42.77 to 44.28 |
|
Cedar Fair, L.P.
| 15.94 | 15.06 to 15.95 |
|
Central Puerto S.A.
| 16.95 | 16.17 to 16.95 |
|
Cherry Hill Mortgage Investment Corporation
| 2.65 | 2.57 to 2.65 |
|
Chipotle Mexican Grill, Inc.
| 40.08 | 39.05 to 40.15 |
|
Ciena Corporation
| 230.56 | 216.07 to 230.86 |
|
Clorox Company (The)
| 106.20 | 103.26 to 106.37 |
|
CMS Energy Corporation
| 23.27 | 22.93 to 23.27 |
|
Coca Cola Femsa S.A.B. de C.V.
| 98.46 | 96.27 to 98.46 |
|
Coca-Cola Company (The)
| 70.53 | 69.05 to 70.66 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 39.17 | 38.72 to 39.25 |
|
Compass Diversified Holdings
| 5.51 | 5.16 to 5.52 |
|
Constellium N.V.
| 20.84 | 20.22 to 20.89 |
|
CoreCivic, Inc.
| 20.30 | 19.74 to 20.33 |
|
CRH PLC
| 131.38 | 125.33 to 131.55 |
|
Crown Holdings, Inc.
| 104.53 | 103.20 to 104.53 |
|
CTS Corporation
| 46.05 | 45.23 to 46.07 |
|
D.R. Horton, Inc.
| 157.28 | 146.99 to 157.63 |
|
Delek Logistics Partners, L.P.
| 47.77 | 46.52 to 47.83 |
|
Dolby Laboratories
| 64.35 | 63.05 to 64.43 |
|
DTE Energy Company
| 21.65 | 21.38 to 21.70 |
|
Eagle Materials Inc
| 235.66 | 223.50 to 236.12 |
|
Eaton Vance Municipal Income Trust
| 11.02 | 10.81 to 11.03 |
|
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 29.48 | 28.28 to 29.48 |
|
Energizer Holdings, Inc.
| 21.63 | 20.90 to 21.65 |
|
Energizer Holdings, Inc.
| 18.20 | 17.62 to 18.21 |
|
Ennis, Inc.
| 18.43 | 18.02 to 18.44 |
|
Equus Total Return, Inc.
| 1.34 | 1.30 to 1.34 |
|
Estee Lauder Companies, Inc. (The)
| 113.73 | 110.32 to 113.86 |
|
Exxon Mobil Corporation
| 124.62 | 122.20 to 124.86 |
|
Flowserve Corporation
| 73.47 | 71.61 to 73.64 |
|
Fresh Del Monte Produce, Inc.
| 36.01 | 35.44 to 36.04 |
|
General Electric Company
| 321.60 | 313.22 to 322.30 |
|
General Mills, Inc.
| 44.60 | 43.25 to 44.68 |
|
Global Partners LP
| 42.64 | 41.68 to 42.65 |
|
Greif Bros. Corporation
| 72.05 | 70.91 to 72.12 |
|
Greif Bros. Corporation
| 81.65 | 80.00 to 81.65 |
|
Guggenheim Strategic Opportunities Fund
| 12.88 | 12.68 to 12.89 |
|
H. B. Fuller Company
| 65.52 | 63.06 to 65.53 |
|
Herbalife Nutrition Ltd.
| 14.98 | 14.54 to 15.01 |
|
Hilton Grand Vacations Inc.
| 48.17 | 46.77 to 48.22 |
|
HNI Corporation
| 44.38 | 43.64 to 44.44 |
|
Honda Motor Company, Ltd.
| 30.65 | 30.18 to 30.69 |
|
Hormel Foods Corporation
| 23.22 | 22.77 to 23.26 |
|
Installed Building Products, Inc.
| 296.43 | 276.07 to 296.71 |
|
Intercontinental Exchange Inc.
| 165.98 | 162.10 to 166.08 |
|
International Paper Company
| 43.34 | 41.63 to 43.41 |
|
J.M. Smucker Company (The)
| 100.58 | 97.82 to 100.58 |
|
James Hardie Industries plc.
| 22.87 | 21.64 to 22.92 |
|
Kadant Inc
| 319.22 | 309.34 to 319.57 |
|
KB Financial Group Inc
| 87.49 | 86.00 to 87.61 |
|
Kennametal Inc.
| 30.73 | 30.12 to 30.76 |
|
Kenon Holdings Ltd.
| 69.49 | 68.75 to 69.53 |
|
Knowles Corporation
| 23.13 | 22.24 to 23.14 |
|
Korea Fund, Inc. (The)
| 40.53 | 40.07 to 40.62 |
|
Ladder Capital Corp
| 10.96 | 10.82 to 10.96 |
|
LCI Industries
| 131.01 | 127.23 to 131.32 |
|
Lee Enterprises, Incorporated
| 5.00 | 4.82 to 5.00 |
|
Lennar Corporation
| 119.25 | 111.25 to 119.32 |
|
Liberty Oilfield Services Inc.
| 19.67 | 19.02 to 19.70 |
|
Linde plc
| 444.08 | 437.17 to 445.05 |
|
Luxfer Holdings PLC
| 14.31 | 13.92 to 14.33 |
|
Manitowoc Company, Inc. (The)
| 13.55 | 13.13 to 13.57 |
|
Martin Marietta Materials, Inc.
| 666.67 | 642.41 to 667.66 |
|
Maximus, Inc.
| 97.05 | 95.00 to 97.20 |
|
Mistras Group Inc
| 13.75 | 13.31 to 13.78 |
|
Moog Inc.
| 272.65 | 265.64 to 272.71 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.67 | 5.56 to 5.67 |
|
MSA Safety Incorporporated
| 173.98 | 169.94 to 174.35 |
|
Newmont Mining Corporation
| 109.01 | 105.67 to 109.09 |
|
Northrop Grumman Corporation
| 618.82 | 590.68 to 619.79 |
|
nVent Electric plc
| 105.38 | 103.49 to 105.52 |
|
Orix Corp Ads
| 30.61 | 30.17 to 30.66 |
|
Oshkosh Corporation
| 150.47 | 147.23 to 150.66 |
|
Owens Corning Inc
| 122.41 | 117.97 to 122.62 |
|
Packaging Corporation of America
| 219.35 | 214.10 to 219.52 |
|
PagSeguro Digital Ltd.
| 10.29 | 10.00 to 10.30 |
|
Park Hotels & Resorts Inc.
| 11.48 | 11.17 to 11.49 |
|
Pebblebrook Hotel Trust
| 12.32 | 11.96 to 12.33 |
|
PennyMac Mortgage Investment Trust
| 13.08 | 12.80 to 13.10 |
|
Perrigo Company
| 15.08 | 14.66 to 15.09 |
|
Philip Morris International Inc
| 162.66 | 158.01 to 162.78 |
|
POSCO
| 53.07 | 52.06 to 53.16 |
|
PPG Industries, Inc.
| 107.41 | 105.40 to 107.60 |
|
Quanex Building Products Corporation
| 17.53 | 16.52 to 17.57 |
|
Rayonier Inc.
| 23.46 | 22.19 to 23.50 |
|
RELX PLC
| 43.14 | 42.28 to 43.15 |
|
Ringcentral, Inc.
| 29.88 | 28.29 to 29.94 |
|
Robert Half International Inc.
| 29.02 | 27.62 to 29.09 |
|
Schlumberger N.V.
| 45.20 | 44.29 to 45.24 |
|
Sensient Technologies Corporation
| 98.12 | 96.40 to 98.27 |
|
Shake Shack, Inc.
| 93.29 | 89.05 to 93.30 |
|
Sherwin-Williams Company (The)
| 353.28 | 342.74 to 354.00 |
|
Shutterstock, Inc.
| 19.54 | 18.72 to 19.55 |
|
Sonoco Products Company
| 47.35 | 46.56 to 47.40 |
|
Summit Hotel Properties, Inc.
| 4.77 | 4.63 to 4.77 |
|
SunCoke Energy, Inc.
| 7.96 | 7.72 to 7.96 |
|
Suncor Energy Inc.
| 46.70 | 45.86 to 46.77 |
|
Sunoco LP
| 56.11 | 55.42 to 56.13 |
|
Suzano Papel e Celulose S.A.
| 9.55 | 9.37 to 9.57 |
|
TE Connectivity Ltd.
| 231.60 | 225.69 to 231.72 |
|
Tennant Company
| 78.56 | 76.76 to 78.56 |
|
Textron Inc.
| 93.83 | 91.72 to 94.01 |
|
The Gabelli Healthcare & Wellness Trust
| 9.75 | 9.62 to 9.75 |
|
Toro Company (The)
| 89.06 | 87.73 to 89.14 |
|
Treehouse Foods, Inc.
| 23.98 | 23.72 to 24.01 |
|
Tyson Foods, Inc.
| 58.03 | 57.03 to 58.09 |
|
U.S. Physical Therapy, Inc.
| 83.96 | 80.07 to 84.16 |
|
USA Compression Partners, LP
| 25.04 | 24.47 to 25.07 |
|
Valvoline Inc.
| 32.22 | 31.56 to 32.23 |
|
Vulcan Materials Company
| 311.62 | 299.15 to 311.92 |
|
W&T Offshore, Inc.
| 1.64 | 1.57 to 1.64 |
|
Walt Disney Company (The)
| 115.86 | 113.90 to 115.98 |
|
Western Asset Emerging Markets Debt Fund Inc
| 10.88 | 10.76 to 10.90 |
|
Westlake Chemical Corporation
| 83.20 | 78.42 to 83.30 |
|
Whirlpool Corporation
| 83.44 | 80.77 to 83.63 |
|
Yum! Brands, Inc.
| 155.52 | 152.53 to 155.90 |
