| Company | Close | Range |
|
Air T, Inc.
| 23.46 | 23.05 to 23.46 |
|
Applied Materials, Inc.
| 303.99 | 292.32 to 304.35 |
|
Ark Restaurants Corp.
| 6.94 | 6.63 to 6.94 |
|
Bridgford Foods Corporation
| 8.27 | 7.92 to 8.27 |
|
C&F Financial Corporation
| 80.03 | 79.18 to 80.21 |
|
Canterbury Park Holding Corporation
| 15.80 | 15.50 to 15.80 |
|
CDW Corporation
| 140.77 | 135.75 to 140.90 |
|
Cue Biopharma, Inc.
| 0.32 | 0.29 to 0.32 |
|
CVB Financial Corporation
| 20.97 | 20.43 to 21.01 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
DLH Holdings Corp.
| 5.89 | 5.71 to 5.89 |
|
Eltek Ltd.
| 8.73 | 8.56 to 8.73 |
|
First Bancorp, Inc (ME)
| 29.73 | 28.52 to 29.78 |
|
First Community Bankshares, Inc.
| 40.90 | 39.77 to 40.99 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 36.41 | 35.83 to 36.49 |
|
First US Bancshares, Inc.
| 15.50 | 15.09 to 15.50 |
|
Fulton Financial Corporation
| 22.27 | 21.82 to 22.31 |
|
Gyrodyne , LLC
| 9.21 | 8.75 to 9.21 |
|
Hallador Energy Company
| 18.78 | 17.05 to 18.81 |
|
Hingham Institution for Savings
| 329.09 | 312.00 to 329.43 |
|
Huazhu Group Limited
| 50.50 | 48.13 to 50.51 |
|
IES Holdings, Inc.
| 408.95 | 385.00 to 409.80 |
|
ImmuCell Corporation
| 6.11 | 6.00 to 6.11 |
|
JetBlue Airways Corporation
| 6.04 | 5.73 to 6.05 |
|
Kulicke and Soffa Industries, Inc.
| 66.40 | 57.01 to 66.54 |
|
Lamar Advertising Company
| 131.13 | 128.27 to 131.16 |
|
LF Capital Acquistion Corp.
| 0.36 | 0.35 to 0.36 |
|
Match Group, Inc.
| 30.85 | 29.90 to 30.92 |
|
Nortech Systems Incorporated
| 8.99 | 8.25 to 8.99 |
|
ON Semiconductor Corporation
| 63.10 | 60.85 to 63.14 |
|
Orrstown Financial Services Inc
| 39.32 | 38.51 to 39.39 |
|
Phibro Animal Health Corporation
| 50.00 | 43.17 to 50.05 |
|
Popular, Inc.
| 142.84 | 140.27 to 143.05 |
|
ProShares UltraShort Nasdaq Biotechnology
| 9.11 | 8.76 to 9.12 |
|
Sonos, Inc.
| 16.56 | 15.12 to 16.58 |
|
TDH Holdings, Inc.
| 1.06 | 1.03 to 1.06 |
|
The RMR Group Inc.
| 16.86 | 16.00 to 16.88 |
|
Timberland Bancorp, Inc.
| 39.62 | 38.91 to 39.67 |
|
Upwork Inc.
| 17.82 | 16.66 to 17.85 |
|
Utah Medical Products, Inc.
| 62.86 | 60.04 to 62.90 |
|
WD-40 Company
| 252.96 | 244.92 to 253.24 |
|
Westamerica Bancorporation
| 52.32 | 51.30 to 52.34 |
|
AECOM
| 98.65 | 94.99 to 98.76 |
|
Agree Realty Corporation
| 76.13 | 74.19 to 76.31 |
|
American Axle & Manufacturing Holdings, Inc.
| 9.00 | 8.32 to 9.00 |
|
Amneal Pharmaceuticals, Inc.
| 14.77 | 14.36 to 14.78 |
|
Antero Midstream Partners LP
| 18.90 | 18.58 to 18.91 |
|
Armstrong World Industries Inc
| 193.74 | 191.01 to 193.99 |
|
Bank of Hawaii Corporation
| 77.39 | 75.96 to 77.46 |
|
Bio-Rad Laboratories, Inc.
| 295.05 | 291.36 to 295.05 |
|
Cigna Corporation
| 284.53 | 273.95 to 285.00 |
|
Easterly Government Properties, Inc.
| 24.22 | 23.58 to 24.25 |
|
Embotelladora Andina S.A.
| 26.96 | 25.88 to 26.96 |
|
Entergy New Orleans, LLC
| 21.20 | 20.83 to 21.22 |
|
Equinor ASA
| 26.46 | 26.07 to 26.52 |
|
Federal Realty Investment Trust
| 104.85 | 103.09 to 104.93 |
|
Four Corners Property Trust, Inc.
| 25.49 | 24.79 to 25.50 |
|
Fresenius Medical Care Corporation
| 24.35 | 23.80 to 24.35 |
|
Gates Industrial Corporation plc
| 25.68 | 25.07 to 25.72 |
|
Genesis Energy, L.P.
| 17.45 | 16.56 to 17.45 |
|
Global Medical REIT Inc.
| 36.71 | 35.66 to 36.77 |
|
Gray Television, Inc.
| 12.78 | 11.79 to 12.78 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 361.00 | 347.77 to 361.67 |
|
Hexcel Corporation
| 83.20 | 81.37 to 83.30 |
|
Jabil Inc.
| 241.83 | 231.59 to 241.95 |
|
Johnson Controls International plc
| 132.52 | 129.14 to 132.77 |
|
Kayne Anderson MLP/Midstream Investment Company
| 13.24 | 12.95 to 13.24 |
|
KB Financial Group Inc
| 96.16 | 90.99 to 96.25 |
|
Kinder Morgan, Inc.
| 30.33 | 29.70 to 30.39 |
|
Kite Realty Group Trust
| 24.69 | 24.16 to 24.72 |
|
Lear Corporation
| 136.05 | 131.54 to 136.13 |
|
Marathon Petroleum Corporation
| 195.83 | 190.99 to 195.83 |
|
MasTec, Inc.
| 244.86 | 229.00 to 245.10 |
|
MFS Multimarket Income Trust
| 4.73 | 4.68 to 4.73 |
|
MGIC Investment Corporation
| 27.27 | 26.65 to 27.32 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 6.00 | 5.94 to 6.00 |
|
MPLX LP
| 56.42 | 55.15 to 56.44 |
|
National Retail Properties
| 42.88 | 42.13 to 42.94 |
|
Natuzzi, S.p.A.
| 3.08 | 2.87 to 3.08 |
|
Nuveen Municipal Income Fund, Inc.
| 10.20 | 10.06 to 10.20 |
|
OUTFRONT Media Inc.
| 26.68 | 25.78 to 26.69 |
|
Par Pacific Holdings, Inc.
| 40.79 | 39.50 to 40.83 |
|
Phillips 66
| 154.43 | 150.19 to 154.59 |
|
Phoenix New Media Limited
| 1.82 | 1.75 to 1.82 |
|
Plains All American Pipeline, L.P.
| 19.97 | 19.51 to 19.97 |
|
Plains Group Holdings, L.P.
| 21.19 | 20.85 to 21.20 |
|
Qwest Corporation
| 19.60 | 19.20 to 19.60 |
|
Service Corporation International
| 85.38 | 83.90 to 85.45 |
|
Stone Harbor Emerging Markets Income Fund
| 5.05 | 4.98 to 5.06 |
|
Suburban Propane Partners, L.P.
| 20.13 | 19.41 to 20.15 |
|
Sunlands Online Education Group
| 4.94 | 4.81 to 4.94 |
|
Targa Resources, Inc.
| 205.55 | 200.61 to 205.67 |
|
Textron Inc.
| 92.85 | 90.03 to 92.96 |
|
Timken Company (The)
| 102.15 | 98.50 to 102.34 |
|
Toro Company (The)
| 96.89 | 95.50 to 97.08 |
|
Transcontinental Realty Investors, Inc.
| 55.00 | 52.38 to 55.00 |
|
Universal Health Realty Income Trust
| 42.70 | 41.40 to 42.70 |
|
USA Compression Partners, LP
| 26.15 | 25.60 to 26.16 |
|
Vipshop Holdings Limited
| 17.31 | 16.73 to 17.35 |
|
Wabash National Corporation
| 10.96 | 10.11 to 10.98 |
|
Western Union Company (The)
| 10.03 | 9.72 to 10.05 |
|
White Mountains Insurance Group, Ltd.
| 2126.57 | 2078.07 to 2129.89 |
|
Whitestone REIT
| 14.96 | 14.72 to 14.98 |
