| Company | Close | Range |
|
AC Immune SA
| 3.00 | 2.89 to 3.00 |
|
Amalgamated Bank
| 28.81 | 27.88 to 28.83 |
|
Ames National Corporation
| 21.46 | 20.80 to 21.50 |
|
AppFolio, Inc.
| 228.62 | 221.31 to 229.07 |
|
Asia Pacific Wire & Cable Corporation Limited
| 1.69 | 1.66 to 1.69 |
|
Atlassian Corporation Plc
| 146.28 | 139.70 to 146.52 |
|
Atossa Genetics Inc.
| 0.78 | 0.74 to 0.78 |
|
Auburn National Bancorporation, Inc.
| 24.99 | 24.20 to 24.99 |
|
Avadel Pharmaceuticals plc
| 23.03 | 22.72 to 23.08 |
|
Axsome Therapeutics, Inc.
| 149.44 | 142.51 to 149.76 |
|
B. Riley Financial, Inc.
| 17.50 | 16.73 to 17.50 |
|
B. Riley Financial, Inc.
| 9.64 | 9.20 to 9.64 |
|
Bassett Furniture Industries, Incorporated
| 15.32 | 14.52 to 15.32 |
|
Bel Fuse Inc.
| 120.53 | 114.87 to 120.53 |
|
BioMarin Pharmaceutical Inc.
| 54.69 | 52.51 to 54.76 |
|
BlackLine, Inc.
| 54.86 | 52.82 to 54.94 |
|
Bridgford Foods Corporation
| 7.62 | 7.44 to 7.62 |
|
Canterbury Park Holding Corporation
| 15.30 | 15.12 to 15.30 |
|
Capital Bancorp, Inc.
| 27.49 | 26.66 to 27.54 |
|
Cass Information Systems, Inc
| 41.60 | 40.12 to 41.60 |
|
Central Federal Corporation
| 23.91 | 23.53 to 23.96 |
|
Central Garden & Pet Company
| 32.29 | 30.67 to 32.36 |
|
Century Aluminum Company
| 27.01 | 25.40 to 27.05 |
|
Charter Communications, Inc.
| 203.00 | 194.11 to 203.25 |
|
Chemung Financial Corp
| 53.00 | 50.50 to 53.00 |
|
China SXT Pharmaceuticals, Inc.
| 1.37 | 1.30 to 1.37 |
|
CLPS Incorporation
| 1.01 | 0.84 to 1.01 |
|
Cognex Corporation
| 36.89 | 34.88 to 36.95 |
|
Colliers International Group Inc.
| 140.42 | 136.79 to 140.75 |
|
CollPlant Holdings, Ltd.
| 2.22 | 2.03 to 2.22 |
|
Cytosorbents Corporation
| 0.71 | 0.61 to 0.71 |
|
Dare Bioscience, Inc.
| 1.68 | 1.61 to 1.68 |
|
Donegal Group, Inc.
| 16.19 | 15.75 to 16.19 |
|
Duluth Holdings Inc.
| 3.08 | 2.98 to 3.08 |
|
El Pollo Loco Holdings, Inc.
| 10.47 | 10.01 to 10.49 |
|
Elbit Systems Ltd.
| 473.71 | 457.27 to 473.99 |
|
ePlus inc.
| 91.51 | 87.71 to 91.51 |
|
Equity Bancshares, Inc.
| 42.53 | 41.86 to 42.63 |
|
Esquire Financial Holdings, Inc.
| 100.19 | 95.43 to 100.35 |
|
eXp World Holdings, Inc.
| 11.09 | 10.23 to 11.11 |
|
First Capital, Inc.
| 47.40 | 45.28 to 47.40 |
|
First Savings Financial Group, Inc.
| 30.95 | 29.32 to 31.00 |
|
First Trust China AlphaDEX Fund
| 28.10 | 27.75 to 28.10 |
|
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 55.07 | 54.50 to 55.07 |
|
First Trust DorseyWright DALI 1 ETF
| 27.09 | 26.65 to 27.13 |
|
First Trust Germany AlphaDEX Fund
| 56.24 | 54.83 to 56.24 |
|
First Trust NASDAQ Global Auto Index Fund
| 71.77 | 70.12 to 71.77 |
|
Flex Ltd.
| 55.29 | 53.07 to 55.38 |
|
Fuel Tech, Inc.
| 1.71 | 1.53 to 1.71 |
|
Fulgent Genetics, Inc.
| 30.00 | 28.65 to 30.02 |
|
Gentherm Inc
| 34.99 | 32.91 to 35.03 |
|
Global X MSCI SuperDividend EAFE ETF
| 18.48 | 18.27 to 18.48 |
|
Greene County Bancorp, Inc.
| 22.96 | 21.51 to 22.96 |
|
Harrow Health, Inc.
| 38.91 | 37.01 to 39.00 |
|
Hasbro, Inc.
| 79.20 | 76.61 to 79.30 |
|
Heartland Express, Inc.
| 7.46 | 7.10 to 7.47 |
|
Hennessy Advisors, Inc.
| 10.07 | 9.84 to 10.08 |
|
HF Foods Group Inc.
| 2.37 | 2.20 to 2.37 |
|
Hooker Furniture Corporation
| 10.98 | 10.60 to 11.00 |
|
ImmuCell Corporation
| 4.68 | 4.52 to 4.68 |
|
Invesco DWA Basic Materials Momentum ETF
| 99.28 | 97.09 to 99.46 |
|
Invesco S&P SmallCap Energy ETF
| 42.24 | 41.14 to 42.26 |
|
Isramco, Inc.
| 12.40 | 12.10 to 12.40 |
|
Kaiser Aluminum Corporation
| 91.80 | 88.58 to 92.00 |
|
Kezar Life Sciences, Inc.
| 6.25 | 6.10 to 6.25 |
|
Lamar Advertising Company
| 131.27 | 128.38 to 131.58 |
|
LCNB Corporation
| 15.97 | 15.35 to 16.00 |
|
Liberty Broadband Corporation
| 46.80 | 45.35 to 46.81 |
|
Liberty Broadband Corporation
| 46.99 | 44.87 to 47.01 |
|
Liquidity Services, Inc.
| 27.96 | 25.76 to 27.96 |
|
Magic Software Enterprises Ltd.
| 22.22 | 21.48 to 22.24 |
|
Mercantile Bank Corporation
| 45.76 | 44.12 to 45.83 |
|
Microbot Medical Inc.
| 1.83 | 1.70 to 1.83 |
|
Mondelez International, Inc.
| 57.00 | 55.45 to 57.09 |
|
National Vision Holdings, Inc.
| 26.59 | 24.20 to 26.63 |
|
Natural Health Trends Corp.
| 2.87 | 2.59 to 2.87 |
|
NCS Multistage Holdings, Inc.
| 37.15 | 35.20 to 37.15 |
|
NI Holdings, Inc.
| 13.69 | 13.30 to 13.70 |
|
Odyssey Marine Exploration, Inc.
| 1.78 | 1.65 to 1.78 |
|
OFS Credit Company, Inc.
| 4.49 | 4.36 to 4.50 |
|
Ohio Valley Banc Corp.
| 39.26 | 36.85 to 39.26 |
|
One Stop Systems, Inc.
| 4.46 | 4.17 to 4.46 |
|
OP Bancorp
| 13.11 | 12.77 to 13.13 |
|
Peoples Bancorp of North Carolina, Inc.
| 31.95 | 30.65 to 32.00 |
|
Pintec Technology Holdings Limited
| 1.03 | 0.92 to 1.03 |
|
Pioneer Power Solutions, Inc.
| 3.57 | 3.34 to 3.57 |
|
Quest Resource Holding Corporation
| 1.82 | 1.70 to 1.82 |
|
Rapid7, Inc.
| 13.91 | 13.41 to 13.94 |
|
Redhill Biopharma Ltd.
| 1.07 | 1.03 to 1.07 |
|
RGC Resources Inc.
| 22.45 | 20.88 to 22.45 |
|
Rhinebeck Bancorp, Inc.
| 10.62 | 9.96 to 10.62 |
|
Riverview Bancorp Inc
| 5.29 | 5.11 to 5.30 |
|
Sarepta Therapeutics, Inc.
| 17.69 | 16.33 to 17.72 |
|
Savara, Inc.
| 4.92 | 4.59 to 4.93 |
|
Seanergy Maritime Holdings Corp
| 9.50 | 9.18 to 9.52 |
|
Siebert Financial Corp.
| 3.03 | 2.80 to 3.03 |
|
Solar Senior Capital Ltd.
| 9.70 | 9.41 to 9.70 |
|
Sotherly Hotels Inc.
| 17.25 | 17.02 to 17.25 |
|
Star Bulk Carriers Corp.
| 19.14 | 18.89 to 19.15 |
|
Stratus Properties Inc.
| 21.05 | 18.50 to 21.05 |
|
Synchronoss Technologies, Inc.
| 4.49 | 4.02 to 4.49 |
|
U.S. Auto Parts Network, Inc.
| 0.46 | 0.43 to 0.46 |
|
Union Bankshares, Inc.
| 23.20 | 21.55 to 23.20 |
|
Virco Manufacturing Corporation
| 6.88 | 6.49 to 6.89 |
|
Wendy's Company (The)
| 8.29 | 7.83 to 8.30 |
|
Weyco Group, Inc.
| 28.99 | 27.69 to 28.99 |
|
Wheeler Real Estate Investment Trust, Inc.
| 3.73 | 3.50 to 3.73 |
|
Willamette Valley Vineyards, Inc.
| 3.29 | 3.25 to 3.29 |
|
Willdan Group, Inc.
| 97.23 | 91.43 to 97.30 |
|
Aberdeen Global Premier Properties Fund
| 3.91 | 3.82 to 3.91 |
|
Aberdeen Income Credit Strategies Fund
| 5.22 | 5.13 to 5.22 |
|
AG Mortgage Investment Trust, Inc.
| 7.88 | 7.67 to 7.89 |
|
Air Products and Chemicals, Inc.
| 257.37 | 251.38 to 257.77 |
|
American Assets Trust, Inc.
| 19.17 | 18.56 to 19.19 |
|
American Realty Investors, Inc.
| 16.20 | 15.09 to 16.20 |
|
ArcelorMittal
| 39.79 | 38.67 to 39.79 |
|
Ardmore Shipping Corporation
| 13.10 | 12.44 to 13.12 |
|
Arlo Technologies, Inc.
| 13.32 | 12.82 to 13.34 |
|
Autoliv, Inc.
| 116.67 | 112.49 to 116.86 |
|
AXA Equitable Holdings, Inc.
| 45.12 | 43.57 to 45.14 |
|
Baytex Energy Corp
| 3.18 | 3.03 to 3.18 |
|
BHP Group Limited
| 53.08 | 52.18 to 53.21 |
|
Black Stone Minerals, L.P.
| 13.95 | 13.68 to 13.95 |
|
BlackRock, Inc.
| 1014.72 | 990.81 to 1015.38 |
|
Cable One, Inc.
| 109.13 | 100.34 to 109.14 |
|
Capital Trust, Inc.
| 18.85 | 18.31 to 18.85 |
|
Carpenter Technology Corporation
| 309.42 | 295.00 to 309.64 |
|
Carriage Services, Inc.
| 42.32 | 41.19 to 42.41 |
|
Carter's, Inc.
| 30.25 | 28.84 to 30.30 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 11.03 | 10.71 to 11.05 |
|
Century Communities, Inc.
| 61.02 | 57.12 to 61.13 |
|
Chatham Lodging Trust (REIT)
| 6.68 | 6.43 to 6.68 |
|
Clean Harbors, Inc.
| 217.04 | 209.57 to 217.26 |
|
Clear Channel Outdoor Holdings, Inc.
| 1.83 | 1.73 to 1.83 |
|
CNFinance Holdings Limited
| 5.17 | 4.85 to 5.17 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 20.28 | 19.98 to 20.28 |
|
Colonial Intermediate High Income Fund
| 1.70 | 1.68 to 1.70 |
|
Community Healthcare Trust Incorporated
| 15.01 | 14.39 to 15.02 |
|
Compass Diversified Holdings
| 6.04 | 5.37 to 6.05 |
|
Contura Energy, Inc.
| 25.75 | 25.19 to 25.80 |
|
Core Laboratories N.V.
| 14.72 | 13.72 to 14.75 |
|
Crawford & Company
| 10.61 | 10.02 to 10.61 |
|
Cullen/Frost Bankers, Inc.
| 123.64 | 120.31 to 123.82 |
|
Dana Incorporated
| 20.85 | 19.62 to 20.86 |
|
Dorian LPG Ltd.
| 24.92 | 24.42 to 24.96 |
|
Dynex Capital, Inc.
| 13.49 | 13.20 to 13.50 |
|
Eagle Point Credit Company Inc.
| 5.65 | 5.50 to 5.66 |
|
EastGroup Properties, Inc.
| 179.79 | 174.88 to 179.84 |
|
Elanco Animal Health Incorporated
| 22.25 | 21.44 to 22.29 |
|
Ennis, Inc.
| 17.07 | 16.78 to 17.10 |
|
Enterprise Products Partners L.P.
| 32.44 | 31.79 to 32.49 |
|
Essential Properties Realty Trust, Inc.
| 31.46 | 30.89 to 31.47 |
|
Estee Lauder Companies, Inc. (The)
| 89.90 | 86.60 to 89.94 |
|
First Industrial Realty Trust, Inc.
| 56.32 | 55.42 to 56.36 |
|
Flowserve Corporation
| 67.75 | 65.47 to 67.79 |
|
Franklin Resources, Inc.
| 21.68 | 21.13 to 21.73 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 13.70 | 13.55 to 13.73 |
|
Genco Shipping & Trading Limited
| 17.90 | 17.49 to 17.91 |
|
Glaukos Corporation
| 99.62 | 93.78 to 99.73 |
|
Global Medical REIT Inc.
| 32.11 | 31.04 to 32.11 |
|
Global Net Lease, Inc.
| 7.98 | 7.76 to 7.98 |
|
Global Ship Lease, Inc.
| 33.54 | 32.87 to 33.61 |
|
Globant S.A.
| 62.88 | 59.63 to 62.93 |
|
Halliburton Company
| 25.82 | 24.92 to 25.86 |
|
Harley-Davidson, Inc.
| 23.44 | 22.36 to 23.46 |
|
Hecla Mining Company
| 13.38 | 12.80 to 13.40 |
|
Helix Energy Solutions Group, Inc.
| 6.43 | 6.17 to 6.43 |
|
Hyatt Hotels Corporation
| 158.48 | 150.93 to 158.85 |
|
IDT Corporation
| 49.79 | 47.90 to 49.80 |
|
Intercontinental Hotels Group
| 130.56 | 126.42 to 130.81 |
|
Interpublic Group of Companies, Inc. (The)
| 25.72 | 24.68 to 25.78 |
|
Israel Chemicals Shs
| 5.39 | 5.27 to 5.40 |
|
KB Financial Group Inc
| 82.90 | 81.47 to 82.90 |
|
Kennametal Inc.
| 26.80 | 25.29 to 26.81 |
|
Kite Realty Group Trust
| 22.87 | 22.23 to 22.88 |
|
KKR & Co. Inc.
| 118.67 | 113.83 to 118.89 |
|
KNOT Offshore Partners LP
| 9.99 | 9.75 to 9.99 |
|
LMP Capital and Income Fund Inc.
| 14.14 | 13.79 to 14.14 |
|
Magna International, Inc.
| 48.26 | 46.37 to 48.36 |
|
Manitowoc Company, Inc. (The)
| 10.80 | 10.39 to 10.81 |
|
Manulife Financial Corp
| 34.54 | 33.84 to 34.57 |
|
Marine Products Corporation
| 8.44 | 8.14 to 8.44 |
|
Medical Properties Trust, Inc.
| 5.30 | 5.03 to 5.31 |
|
MFA Financial, Inc.
| 9.16 | 8.97 to 9.18 |
|
Modine Manufacturing Company
| 143.04 | 133.50 to 143.23 |
|
Moog Inc.
| 214.98 | 201.04 to 214.98 |
|
Navigant Consulting, Inc.
| 1.04 | 1.01 to 1.04 |
|
New Mountain Finance Corporation
| 9.30 | 9.00 to 9.32 |
|
Norfolk Souther Corporation
| 286.29 | 281.26 to 286.96 |
|
Nucor Corporation
| 152.35 | 146.00 to 152.67 |
|
Nutrien Ltd.
| 56.19 | 55.21 to 56.26 |
|
Nuveen Select Tax Free Income Portfolio
| 14.49 | 14.20 to 14.49 |
|
Occidental Petroleum Corporation
| 41.44 | 40.40 to 41.54 |
|
Omnicom Group Inc.
| 74.87 | 71.89 to 75.02 |
|
OUTFRONT Media Inc.
| 22.89 | 21.99 to 22.90 |
|
Pimco Corporate & Income Opportunity Fund
| 13.11 | 12.96 to 13.11 |
|
Pimco Corporate & Income Stategy Fund
| 12.50 | 12.36 to 12.51 |
|
PIMCO Dynamic Income Fund
| 17.75 | 17.47 to 17.75 |
|
PPL Corporation
| 36.12 | 35.56 to 36.17 |
|
Rio Tinto Plc
| 69.99 | 68.87 to 70.06 |
|
Rogers Communication, Inc.
| 38.34 | 37.71 to 38.42 |
|
Royal Bank Of Canada
| 149.99 | 147.45 to 150.25 |
|
RPT Realty
| 2.55 | 2.46 to 2.55 |
|
Safe Bulkers, Inc
| 4.85 | 4.66 to 4.86 |
|
SandRidge Energy, Inc.
| 14.23 | 13.89 to 14.24 |
|
Saratoga Investment Corp
| 22.48 | 22.11 to 22.51 |
|
Ship Finance International Limited
| 8.25 | 7.97 to 8.26 |
|
Simon Property Group, Inc.
| 183.08 | 180.31 to 183.47 |
|
SITE Centers Corp.
| 7.07 | 6.76 to 7.08 |
|
Smith & Nephew SNATS, Inc.
| 32.99 | 32.31 to 33.06 |
|
Standard Motor Products, Inc.
| 37.75 | 36.35 to 37.80 |
|
Stewart Information Services Corporation
| 74.53 | 71.58 to 74.59 |
|
Sumitomo Mitsui Financial Group Inc
| 17.02 | 16.81 to 17.05 |
|
Teekay Corporation
| 10.23 | 9.92 to 10.24 |
|
Templeton Emerging Markets Fund
| 16.56 | 16.17 to 16.59 |
|
Tenaris S.A.
| 39.95 | 39.33 to 39.96 |
|
Terreno Realty Corporation
| 61.93 | 59.95 to 62.08 |
|
The AES Corporation
| 13.75 | 13.28 to 13.76 |
|
Transcontinental Realty Investors, Inc.
| 48.00 | 46.00 to 48.00 |
|
Turkcell Iletisim Hizmetleri AS
| 5.68 | 5.57 to 5.68 |
|
Two Harbors Investments Corp
| 9.72 | 9.40 to 9.72 |
|
Unilever PLC
| 60.40 | 59.68 to 60.53 |
|
Vishay Intertechnology, Inc.
| 12.51 | 11.77 to 12.53 |
|
Vornado Realty Trust
| 33.84 | 32.90 to 33.92 |
|
Voya Infrastructure, Industrials and Materials Fund
| 11.49 | 11.37 to 11.50 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.69 | 5.59 to 5.69 |
|
Welltower Inc.
| 199.93 | 194.64 to 200.25 |
|
Xylem Inc.
| 140.39 | 137.63 to 140.64 |
