| Company | Close | Range |
|
8x8 Inc
| 3.14 | 3.05 to 3.17 |
|
Adverum Biotechnologies, Inc.
| 5.93 | 5.72 to 6.07 |
|
AdvisorShares Sabretooth ETF
| 68.28 | 67.00 to 69.63 |
|
Alkermes plc
| 30.94 | 30.36 to 31.15 |
|
Amarin Corporation plc
| 0.47 | 0.45 to 0.48 |
|
American Airlines Group, Inc.
| 17.60 | 17.41 to 17.74 |
|
American Public Education, Inc.
| 22.24 | 21.87 to 22.60 |
|
Amicus Therapeutics, Inc.
| 10.16 | 10.09 to 10.35 |
|
Amtech Systems, Inc.
| 5.60 | 5.52 to 5.78 |
|
Arrow Financial Corporation
| 31.96 | 31.60 to 32.26 |
|
Autolus Therapeutics plc
| 2.90 | 2.80 to 2.97 |
|
Bank First National Corporation
| 108.79 | 108.00 to 109.79 |
|
Bank of Marin Bancorp
| 25.06 | 24.80 to 25.46 |
|
BioLineRx Ltd.
| 0.24 | 0.22 to 0.25 |
|
Bionano Genomics, Inc.
| 0.24 | 0.23 to 0.25 |
|
Brookline Bancorp, Inc.
| 12.74 | 12.69 to 12.88 |
|
Business First Bancshares, Inc.
| 28.77 | 28.44 to 29.03 |
|
CareTrust REIT, Inc.
| 28.54 | 28.36 to 28.85 |
|
CBAK Energy Technology, Inc.
| 0.90 | 0.87 to 0.92 |
|
Celcuity Inc.
| 12.85 | 12.65 to 13.14 |
|
Chart Industries, Inc.
| 197.81 | 191.23 to 201.10 |
|
China SXT Pharmaceuticals, Inc.
| 0.42 | 0.39 to 0.44 |
|
ChipMOS TECHNOLOGIES INC.
| 19.24 | 19.11 to 19.40 |
|
Codexis, Inc.
| 5.81 | 5.69 to 6.07 |
|
Colony Bankcorp, Inc.
| 17.64 | 17.49 to 17.81 |
|
Columbia Banking System, Inc.
| 30.00 | 29.63 to 30.49 |
|
Credit Acceptance Corporation
| 495.76 | 488.05 to 498.71 |
|
Credit Suisse AG
| 81.10 | 80.37 to 81.49 |
|
Criteo S.A.
| 42.14 | 41.71 to 42.80 |
|
Digi International Inc.
| 33.88 | 33.05 to 34.30 |
|
Digital Ally, Inc.
| 0.77 | 0.75 to 0.80 |
|
East West Bancorp, Inc.
| 105.13 | 104.10 to 105.97 |
|
Elbit Systems Ltd.
| 251.39 | 249.72 to 252.85 |
|
Enterprise Financial Services Corporation
| 60.36 | 59.81 to 60.92 |
|
Equillium, Inc.
| 0.70 | 0.69 to 0.73 |
|
Everspin Technologies, Inc.
| 6.55 | 6.43 to 6.64 |
|
Farmers & Merchants Bancorp, Inc.
| 33.03 | 32.77 to 33.71 |
|
Ferroglobe PLC
| 4.30 | 4.26 to 4.40 |
|
First Bank
| 15.09 | 14.94 to 15.23 |
|
First Financial Bancorp.
| 29.31 | 28.97 to 29.52 |
|
First Interstate BancSystem, Inc.
| 34.44 | 34.14 to 34.92 |
|
First Northwest Bancorp
| 10.76 | 10.70 to 10.88 |
|
First Trust RBA American Industrial Renaissance ETF
| 83.63 | 83.17 to 84.12 |
|
Flex Ltd.
| 38.19 | 37.66 to 38.54 |
|
FormFactor, Inc.
| 43.00 | 42.13 to 43.73 |
|
Fortinet, Inc.
| 98.04 | 97.03 to 98.68 |
|
Forward Air Corporation
| 33.73 | 33.10 to 34.25 |
|
FSB Bancorp, Inc.
| 33.55 | 33.29 to 33.97 |
|
Fuel Tech, Inc.
| 1.02 | 1.01 to 1.03 |
|
Galectin Therapeutics Inc.
| 1.95 | 1.86 to 2.00 |
|
GDS Holdings Limited
| 20.84 | 20.50 to 21.00 |
|
Genprex, Inc.
| 1.05 | 1.03 to 1.11 |
|
Geron Corporation
| 3.98 | 3.93 to 4.05 |
|
Glacier Bancorp, Inc.
| 56.10 | 55.85 to 57.22 |
|
GlycoMimetics, Inc.
| 0.28 | 0.27 to 0.29 |
|
Gogo Inc.
| 7.85 | 7.61 to 7.90 |
|
Hope Bancorp, Inc.
| 13.49 | 13.41 to 13.67 |
|
Hudson Global, Inc.
| 14.76 | 14.69 to 15.19 |
|
Huntington Bancshares Incorporated
| 17.39 | 17.29 to 17.52 |
|
Ichor Holdings
| 33.10 | 32.65 to 33.80 |
|
Identiv, Inc.
| 4.17 | 4.11 to 4.27 |
|
Immersion Corporation
| 9.11 | 9.03 to 9.30 |
|
Incyte Corporation
| 72.49 | 72.10 to 73.50 |
|
Independent Bank Corp.
| 71.39 | 70.78 to 72.29 |
|
InflaRx N.V.
| 2.51 | 2.47 to 2.74 |
|
Integra LifeSciences Holdings Corporation
| 24.15 | 23.74 to 24.44 |
|
Intel Corporation
| 20.12 | 19.87 to 20.25 |
|
International Bancshares Corporation
| 71.28 | 70.74 to 72.10 |
|
JAKKS Pacific, Inc.
| 28.11 | 27.62 to 28.47 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 80.87 | 80.36 to 81.41 |
|
JD.com, Inc.
| 38.21 | 37.85 to 38.46 |
|
Karyopharm Therapeutics Inc.
| 0.73 | 0.72 to 0.76 |
|
Kornit Digital Ltd.
| 32.16 | 31.54 to 32.57 |
|
Kulicke and Soffa Industries, Inc.
| 49.60 | 49.11 to 50.17 |
|
Live Oak Bancshares, Inc.
| 45.21 | 44.45 to 46.25 |
|
Lumentum Holdings Inc.
| 88.20 | 86.99 to 89.90 |
|
Luokung Technology Corp
| 1.77 | 1.75 to 1.85 |
|
Marten Transport, Ltd.
| 17.37 | 17.20 to 17.52 |
|
Match Group, Inc.
| 31.48 | 30.78 to 32.78 |
|
MediWound Ltd.
| 17.15 | 16.80 to 17.68 |
|
Mercantile Bank Corporation
| 50.73 | 50.44 to 51.32 |
|
Merchants Bancorp
| 38.98 | 38.68 to 39.48 |
|
Microbot Medical Inc.
| 1.02 | 1.00 to 1.04 |
|
Middlesex Water Company
| 59.92 | 59.47 to 60.80 |
|
Monarch Casino & Resort, Inc.
| 87.02 | 85.96 to 87.55 |
|
MongoDB, Inc.
| 297.20 | 295.11 to 305.15 |
|
MVB Financial Corp.
| 22.01 | 21.90 to 22.19 |
|
NBT Bancorp Inc.
| 51.59 | 51.27 to 52.14 |
|
NETGEAR, Inc.
| 25.23 | 24.67 to 25.44 |
|
New York Mortgage Trust, Inc.
| 6.48 | 6.41 to 6.59 |
|
Newmark Group, Inc.
| 15.08 | 14.97 to 15.17 |
|
NN, Inc.
| 4.06 | 3.92 to 4.18 |
|
Nova Measuring Instruments Ltd.
| 192.00 | 190.47 to 193.66 |
|
Novavax, Inc.
| 8.82 | 8.66 to 8.89 |
|
NXP Semiconductors N.V.
| 219.84 | 217.76 to 221.92 |
|
Ocular Therapeutix, Inc.
| 9.56 | 9.28 to 9.66 |
|
Odyssey Marine Exploration, Inc.
| 0.38 | 0.33 to 0.40 |
|
OFS Capital Corporation
| 8.58 | 8.44 to 8.66 |
|
OneSpan Inc.
| 18.88 | 18.43 to 19.09 |
|
Opera Limited
| 19.00 | 18.85 to 19.20 |
|
Organogenesis Holdings Inc.
| 3.66 | 3.51 to 3.72 |
|
Pacific Premier Bancorp Inc
| 27.96 | 27.67 to 28.36 |
|
PDF Solutions, Inc.
| 30.68 | 30.30 to 30.95 |
|
Peoples Bancorp Inc.
| 35.07 | 34.39 to 35.32 |
|
Potbelly Corporation
| 9.89 | 9.69 to 9.96 |
|
Progress Software Corporation
| 69.25 | 68.38 to 69.75 |
|
Pulmatrix, Inc.
| 5.91 | 5.82 to 6.09 |
|
Rambus, Inc.
| 59.06 | 57.96 to 60.16 |
|
Red Rock Resorts, Inc.
| 49.77 | 49.12 to 50.19 |
|
Rush Enterprises, Inc.
| 61.40 | 60.87 to 61.74 |
|
S&T Bancorp, Inc.
| 43.29 | 42.96 to 43.64 |
|
Shoe Carnival, Inc.
| 35.64 | 35.30 to 36.21 |
|
Shore Bancshares Inc
| 17.34 | 17.19 to 17.61 |
|
SIGA Technologies Inc.
| 6.32 | 6.01 to 6.52 |
|
Sirius XM Holdings Inc.
| 25.51 | 24.70 to 26.06 |
|
Sohu.com Limited
| 13.83 | 13.73 to 13.97 |
|
Solar Senior Capital Ltd.
| 13.64 | 13.55 to 14.07 |
|
Sonos, Inc.
| 14.56 | 14.27 to 14.74 |
|
Synaptics Incorporated
| 82.79 | 80.59 to 83.65 |
|
Tandy Leather Factory, Inc.
| 4.81 | 4.75 to 4.89 |
|
TD Ameritrade Holding Corporation
| 1.20 | 1.16 to 1.22 |
|
Territorial Bancorp Inc.
| 10.68 | 10.49 to 10.83 |
|
Texas Instruments Incorporated
| 191.70 | 190.21 to 192.97 |
|
The Chefs' Warehouse, Inc.
| 48.65 | 48.21 to 49.25 |
|
The First of Long Island Corporation
| 14.00 | 13.92 to 14.18 |
|
The ONE Group Hospitality, Inc.
| 3.22 | 3.13 to 3.52 |
|
The Trade Desk, Inc.
| 134.10 | 133.16 to 135.00 |
|
Tiptree Inc.
| 21.55 | 21.22 to 21.80 |
|
Tonix Pharmaceuticals Holding Corp.
| 0.20 | 0.19 to 0.21 |
|
Transcat, Inc.
| 108.68 | 106.32 to 109.94 |
|
TuanChe Limited
| 0.84 | 0.82 to 0.90 |
|
Univest Financial Corporation
| 31.97 | 31.53 to 32.30 |
|
Varex Imaging Corporation
| 15.50 | 15.24 to 15.66 |
|
Veracyte, Inc.
| 43.51 | 43.12 to 44.18 |
|
WhiteHorse Finance, Inc.
| 10.64 | 10.57 to 10.75 |
|
Wintrust Financial Corporation
| 134.13 | 133.21 to 135.26 |
|
A10 Networks, Inc.
| 18.62 | 18.33 to 18.73 |
|
Aberdeen Income Credit Strategies Fund
| 6.17 | 6.11 to 6.22 |
|
Acuity Brands, Inc.
| 323.50 | 319.42 to 325.57 |
|
Adecoagro S.A.
| 10.91 | 10.79 to 11.05 |
|
Advanced Drainage Systems, Inc.
| 129.79 | 128.15 to 130.52 |
|
AGCO Corporation
| 98.64 | 97.64 to 99.51 |
|
American Tower Corporation (REIT)
| 199.59 | 198.14 to 200.59 |
|
AMN Healthcare Services Inc
| 26.94 | 26.64 to 27.29 |
|
AMREP Corporation
| 35.89 | 34.72 to 36.84 |
|
B&G Foods, Inc.
| 7.66 | 7.43 to 7.78 |
|
Banc of California, Inc.
| 16.99 | 16.81 to 17.27 |
|
Brady Corporation
| 75.81 | 75.08 to 76.76 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.87 | 3.82 to 3.94 |
|
Byline Bancorp, Inc.
| 31.76 | 31.41 to 32.05 |
|
CarMax Inc
| 87.00 | 86.55 to 87.87 |
|
Cars.com Inc.
| 19.34 | 18.92 to 19.51 |
|
CenterPoint Energy, Inc.
| 31.41 | 31.16 to 31.60 |
|
Chesapeake Utilities Corporation
| 127.73 | 126.77 to 128.49 |
|
CNO Financial Group, Inc.
| 38.22 | 37.88 to 38.43 |
|
CRH PLC
| 98.62 | 98.02 to 99.42 |
|
CTS Corporation
| 56.67 | 55.62 to 57.09 |
|
Cullen/Frost Bankers, Inc.
| 138.35 | 137.40 to 139.88 |
|
Customers Bancorp, Inc
| 54.01 | 53.61 to 54.90 |
|
Danaher Corporation
| 235.40 | 234.34 to 237.71 |
|
Delek Logistics Partners, L.P.
| 38.86 | 38.50 to 39.16 |
|
Douglas Dynamics, Inc.
| 25.70 | 25.54 to 25.96 |
|
EastGroup Properties, Inc.
| 170.66 | 169.75 to 173.43 |
|
Elanco Animal Health Incorporated
| 12.53 | 12.25 to 12.68 |
|
Element Solutions Inc.
| 27.50 | 27.30 to 27.70 |
|
Embotelladora Andina S.A.
| 18.61 | 18.24 to 18.70 |
|
EPAM Systems, Inc.
| 253.00 | 250.46 to 257.00 |
|
EPR Properties
| 44.56 | 44.35 to 44.96 |
|
First Trust
| 21.14 | 20.95 to 21.24 |
|
Fluor Corporation
| 55.83 | 55.10 to 56.26 |
|
Forestar Group Inc
| 28.44 | 28.20 to 28.76 |
|
Fresh Del Monte Produce, Inc.
| 33.95 | 33.78 to 34.16 |
|
Gorman-Rupp Company (The)
| 42.00 | 41.36 to 42.32 |
|
Halliburton Company
| 29.20 | 28.72 to 29.53 |
|
Houlihan Lokey, Inc.
| 178.78 | 177.61 to 180.47 |
|
Hubbell Inc
| 457.00 | 449.64 to 460.69 |
|
Ingevity Corporation
| 47.00 | 46.13 to 47.66 |
|
Ingredion Incorporated
| 144.43 | 143.42 to 145.52 |
|
International Paper Company
| 54.52 | 54.11 to 54.83 |
|
Iron Mountain Incorporated
| 113.09 | 111.30 to 113.92 |
|
Lear Corporation
| 101.82 | 100.31 to 102.54 |
|
Macerich Company (The)
| 21.35 | 21.13 to 21.47 |
|
Marcus Corporation (The)
| 22.19 | 22.02 to 22.40 |
|
Markel Corporation
| 1757.22 | 1740.52 to 1788.35 |
|
MDU Resources Group, Inc.
| 19.05 | 18.93 to 19.19 |
|
Medical Properties Trust, Inc.
| 4.11 | 4.08 to 4.20 |
|
Minerals Technologies Inc.
| 79.75 | 79.21 to 81.04 |
|
Moelis & Company
| 74.29 | 73.88 to 74.94 |
|
National Fuel Gas Company
| 61.63 | 61.22 to 61.94 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 43.84 | 43.60 to 45.04 |
|
New York Times Company (The)
| 55.17 | 54.86 to 55.66 |
|
Nomad Foods Limited
| 17.74 | 17.51 to 17.84 |
|
Nordstrom, Inc.
| 22.96 | 22.35 to 23.13 |
|
nVent Electric plc
| 75.32 | 74.01 to 76.01 |
|
Oceaneering International, Inc.
| 27.20 | 26.75 to 27.73 |
|
Oil States International, Inc.
| 5.39 | 5.19 to 5.46 |
|
Oppenheimer Holdings, Inc.
| 63.91 | 62.56 to 64.40 |
|
Oxford Industries, Inc.
| 84.11 | 83.15 to 84.77 |
|
Petroleo Brasileiro S.A.- Petrobras
| 14.60 | 14.23 to 14.73 |
|
Primerica, Inc.
| 282.83 | 278.01 to 284.64 |
|
PVH Corp.
| 109.76 | 108.77 to 110.97 |
|
Ralph Lauren Corporation
| 227.41 | 224.82 to 230.00 |
|
Rockwell Automation, Inc.
| 297.38 | 295.61 to 299.92 |
|
SITE Centers Corp.
| 15.39 | 15.24 to 15.52 |
|
Stepan Company
| 75.50 | 74.92 to 76.10 |
|
SunTrust Banks, Inc.
| 0.42 | 0.41 to 0.44 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 194.60 | 193.26 to 196.00 |
|
Teradata Corporation
| 32.57 | 32.18 to 32.76 |
|
Ternium S.A.
| 32.05 | 31.81 to 32.39 |
|
Tetra Technologies, Inc.
| 3.88 | 3.79 to 3.95 |
|
The Cooper Companies, Inc.
| 99.28 | 98.58 to 100.25 |
|
The Travelers Companies, Inc.
| 245.14 | 241.80 to 246.57 |
|
UGI Corporation
| 28.64 | 28.30 to 28.81 |
|
Unifirst Corporation
| 196.13 | 193.70 to 198.63 |
|
Unisys Corporation
| 7.08 | 6.90 to 7.20 |
|
V.F. Corporation
| 21.28 | 21.00 to 21.67 |
|
VALE S.A.
| 9.83 | 9.68 to 9.97 |
|
Visa Inc.
| 313.79 | 311.21 to 315.55 |
|
Vishay Intertechnology, Inc.
| 18.03 | 17.90 to 18.65 |
|
Vistra Energy Corp.
| 146.00 | 143.44 to 148.41 |
|
Walker & Dunlop, Inc.
| 107.42 | 106.56 to 108.41 |
|
Watts Water Technologies, Inc.
| 221.46 | 220.41 to 222.70 |
|
Webster Financial Corporation
| 59.69 | 59.03 to 60.86 |
|
WEX Inc.
| 178.80 | 177.57 to 180.22 |
|
Wolverine World Wide, Inc.
| 24.25 | 23.52 to 24.64 |
