| Company | Close | Range |
|
Allegiant Travel Company
| 84.65 | 82.84 to 84.75 |
|
Allot Ltd.
| 9.54 | 9.06 to 9.55 |
|
Amalgamated Bank
| 33.06 | 32.43 to 33.13 |
|
Aquestive Therapeutics, Inc.
| 6.47 | 5.94 to 6.48 |
|
Asure Software Inc
| 9.43 | 9.25 to 9.45 |
|
Atara Biotherapeutics, Inc.
| 17.99 | 16.80 to 17.99 |
|
ATN International, Inc.
| 23.03 | 22.18 to 23.08 |
|
Baidu, Inc.
| 126.82 | 121.35 to 127.00 |
|
Baozun Inc.
| 2.71 | 2.67 to 2.71 |
|
Barrett Business Services, Inc.
| 36.90 | 36.10 to 36.92 |
|
BioLife Solutions, Inc.
| 25.12 | 24.73 to 25.17 |
|
Brighthouse Financial, Inc.
| 16.65 | 16.46 to 16.65 |
|
Caesarstone Ltd.
| 1.79 | 1.65 to 1.79 |
|
CB Financial Services, Inc.
| 36.69 | 35.80 to 36.70 |
|
Coherus BioSciences, Inc.
| 1.34 | 1.27 to 1.34 |
|
CONMED Corporation
| 41.48 | 40.71 to 41.56 |
|
Consumer Portfolio Services, Inc.
| 9.31 | 9.12 to 9.33 |
|
Cross Country Healthcare, Inc.
| 8.20 | 7.98 to 8.22 |
|
Del Taco Restaurants, Inc.
| 0.41 | 0.40 to 0.41 |
|
eBay Inc.
| 87.76 | 84.70 to 87.82 |
|
Educational Development Corporation
| 1.32 | 1.27 to 1.32 |
|
Elbit Systems Ltd.
| 577.93 | 569.96 to 578.33 |
|
Erie Indemnity Company
| 287.43 | 282.92 to 288.10 |
|
EuroDry Ltd.
| 13.24 | 12.95 to 13.24 |
|
Fidelity Southern Corporation
| 9.46 | 9.11 to 9.46 |
|
First Guaranty Bancshares, Inc.
| 5.19 | 5.00 to 5.20 |
|
First Trust Germany AlphaDEX Fund
| 62.22 | 61.60 to 62.22 |
|
Fonar Corporation
| 14.67 | 14.40 to 14.67 |
|
Fossil Group, Inc.
| 3.90 | 3.75 to 3.90 |
|
Freightcar America, Inc.
| 11.64 | 11.15 to 11.64 |
|
Global Self Storage, Inc.
| 5.13 | 5.02 to 5.14 |
|
Global X Social Media ETF
| 55.34 | 54.69 to 55.44 |
|
Golar LNG Limited
| 37.50 | 37.06 to 37.58 |
|
Golden Entertainment, Inc.
| 27.40 | 26.96 to 27.42 |
|
Gulfport Energy Corporation
| 214.30 | 210.93 to 214.80 |
|
Gyrodyne , LLC
| 9.24 | 9.01 to 9.26 |
|
Hawthorn Bancshares, Inc.
| 32.84 | 32.10 to 32.84 |
|
Healthcare Services Group, Inc.
| 19.87 | 19.29 to 19.88 |
|
Hovnanian Enterprises Inc
| 20.43 | 20.12 to 20.45 |
|
Huazhu Group Limited
| 48.35 | 47.54 to 48.41 |
|
Information Services Group, Inc.
| 6.06 | 5.90 to 6.07 |
|
iRhythm Technologies, Inc.
| 178.60 | 176.18 to 178.74 |
|
Isramco, Inc.
| 12.40 | 11.86 to 12.40 |
|
Kelly Services, Inc.
| 8.87 | 8.38 to 8.87 |
|
Key Tronic Corporation
| 2.58 | 2.46 to 2.58 |
|
Kforce, Inc.
| 31.88 | 31.32 to 31.91 |
|
Liberty Broadband Corporation
| 48.73 | 48.15 to 48.83 |
|
lululemon athletica inc.
| 212.60 | 207.02 to 212.90 |
|
Micron Technology, Inc.
| 294.36 | 278.48 to 294.50 |
|
Nano Dimension Ltd.
| 1.61 | 1.57 to 1.61 |
|
Nature's Sunshine Products, Inc.
| 22.47 | 21.15 to 22.51 |
|
Nova Measuring Instruments Ltd.
| 333.99 | 327.80 to 334.77 |
|
Outlook Therapeutics, Inc.
| 1.98 | 1.78 to 1.98 |
|
PDF Solutions, Inc.
| 29.76 | 29.06 to 29.80 |
|
Perion Network Ltd
| 9.78 | 9.59 to 9.80 |
|
Recon Technology, Ltd.
| 1.37 | 1.30 to 1.37 |
|
Rhythm Pharmaceuticals, Inc.
| 112.58 | 107.88 to 112.74 |
|
Scholastic Corporation
| 30.82 | 29.42 to 30.83 |
|
Security National Financial Corporation
| 9.21 | 8.92 to 9.23 |
|
Shenandoah Telecommunications Co
| 11.53 | 11.26 to 11.54 |
|
Sol-Gel Technologies Ltd.
| 44.54 | 40.10 to 44.54 |
|
Synaptics Incorporated
| 75.02 | 73.10 to 75.05 |
|
Taylor Devices, Inc.
| 61.63 | 60.47 to 61.63 |
|
Upland Software, Inc.
| 1.52 | 1.45 to 1.52 |
|
UroGen Pharma Ltd.
| 23.33 | 22.50 to 23.34 |
|
Alexander's, Inc.
| 219.69 | 216.11 to 220.10 |
|
American Realty Investors, Inc.
| 16.70 | 16.00 to 16.70 |
|
Babcock
| 5.56 | 5.11 to 5.56 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.82 | 11.51 to 11.84 |
|
Box, Inc.
| 30.63 | 29.93 to 30.65 |
|
Carriage Services, Inc.
| 42.98 | 41.68 to 43.03 |
|
CBL & Associates Properties, Inc.
| 37.35 | 36.80 to 37.37 |
|
Celanese Corporation
| 42.89 | 41.44 to 42.91 |
|
Cinemark Holdings Inc
| 23.11 | 22.58 to 23.15 |
|
Community Healthcare Trust Incorporated
| 16.24 | 15.97 to 16.27 |
|
CoreCivic, Inc.
| 19.35 | 19.11 to 19.35 |
|
Dana Incorporated
| 23.98 | 23.64 to 24.00 |
|
Donnelley Financial Solutions, Inc.
| 47.05 | 46.13 to 47.10 |
|
Employers Holdings Inc
| 43.38 | 42.42 to 43.40 |
|
Fortive Corporation
| 56.15 | 55.47 to 56.18 |
|
Garrett Motion Inc.
| 17.64 | 17.35 to 17.67 |
|
Geo Group Inc (The)
| 16.50 | 16.19 to 16.53 |
|
Gray Television, Inc.
| 10.10 | 9.53 to 10.10 |
|
Hanesbrands Inc.
| 6.65 | 6.45 to 6.65 |
|
Highwoods Properties, Inc.
| 25.93 | 25.47 to 25.95 |
|
Invitation Homes Inc.
| 27.74 | 27.42 to 27.75 |
|
Koppers Holdings Inc.
| 27.29 | 26.64 to 27.31 |
|
LG Display Co., Ltd.
| 4.25 | 4.17 to 4.26 |
|
Lockheed Martin Corporation
| 488.87 | 483.29 to 489.43 |
|
Marine Products Corporation
| 9.01 | 8.68 to 9.02 |
|
Mexico Equity and Income Fund, Inc. (The)
| 12.34 | 12.14 to 12.34 |
|
Molson Coors Brewing Company
| 46.61 | 45.91 to 46.72 |
|
Movado Group Inc.
| 21.12 | 20.79 to 21.14 |
|
Navios Maritime Partners LP
| 52.78 | 51.67 to 52.80 |
|
Nuveen New York AMT-Free Quality Municipal
| 10.13 | 9.98 to 10.13 |
|
Occidental Petroleum Corporation
| 40.40 | 39.81 to 40.43 |
|
Piedmont Office Realty Trust, Inc.
| 8.39 | 8.28 to 8.41 |
|
PIMCO Income Strategy Fund
| 8.44 | 8.34 to 8.45 |
|
Quanex Building Products Corporation
| 15.49 | 15.19 to 15.51 |
|
Ranger Energy Services, Inc.
| 14.11 | 13.78 to 14.11 |
|
Rayonier Advanced Materials Inc.
| 5.91 | 5.80 to 5.91 |
|
RELX PLC
| 41.38 | 40.87 to 41.48 |
|
Sea Limited
| 130.93 | 127.10 to 131.19 |
|
Select Medical Holdings Corporation
| 14.89 | 14.73 to 14.92 |
|
Telephone and Data Systems, Inc.
| 40.63 | 40.11 to 40.64 |
|
TELUS Corporation
| 12.99 | 12.78 to 13.02 |
|
Tetra Technologies, Inc.
| 9.40 | 9.03 to 9.41 |
|
Trinseo S.A.
| 0.55 | 0.48 to 0.55 |
|
Twilio Inc.
| 141.52 | 139.00 to 141.76 |
|
Under Armour, Inc.
| 4.54 | 4.37 to 4.55 |
|
Under Armour, Inc.
| 4.78 | 4.61 to 4.78 |
|
Western Asset High Income Fund II Inc.
| 4.15 | 4.08 to 4.15 |
|
Whitestone REIT
| 13.90 | 13.69 to 13.90 |
