| Company | Close | Range |
|
Acacia Research Corporation
| 3.71 | 3.68 to 3.76 |
|
Aceto Corporation
| 0.64 | 0.63 to 0.66 |
|
Altisource Portfolio Solutions S.A.
| 0.80 | 0.78 to 0.85 |
|
Amalgamated Bank
| 30.92 | 29.91 to 31.24 |
|
American Woodmark Corporation
| 60.51 | 59.99 to 60.92 |
|
AppFolio, Inc.
| 212.43 | 209.24 to 213.50 |
|
Apple Inc.
| 211.45 | 209.54 to 212.96 |
|
AquaBounty Technologies, Inc.
| 0.77 | 0.73 to 0.87 |
|
Arsanis, Inc.
| 0.72 | 0.70 to 0.75 |
|
Astec Industries, Inc.
| 42.23 | 42.02 to 42.67 |
|
Atlassian Corporation Plc
| 220.88 | 217.45 to 222.73 |
|
AtriCure, Inc.
| 32.30 | 31.20 to 32.59 |
|
Avis Budget Group, Inc.
| 105.67 | 103.82 to 107.17 |
|
Avnet, Inc.
| 51.59 | 51.24 to 52.14 |
|
BancFirst Corporation
| 128.24 | 127.39 to 128.97 |
|
Bandwidth Inc.
| 14.60 | 14.33 to 14.75 |
|
Bel Fuse Inc.
| 77.69 | 76.57 to 78.90 |
|
BioLineRx Ltd.
| 3.09 | 3.01 to 3.16 |
|
BlackLine, Inc.
| 55.04 | 54.15 to 55.32 |
|
Cathay General Bancorp
| 44.43 | 44.16 to 44.84 |
|
CDW Corporation
| 188.43 | 187.14 to 190.08 |
|
Century Aluminum Company
| 16.52 | 16.18 to 16.72 |
|
CHS Inc
| 27.30 | 27.12 to 27.47 |
|
Cirrus Logic, Inc.
| 106.89 | 106.31 to 107.98 |
|
Citizens & Northern Corp
| 19.70 | 19.47 to 19.85 |
|
Cogent Communications Holdings, Inc.
| 50.41 | 50.02 to 50.83 |
|
Coherent, Inc.
| 78.82 | 78.31 to 80.25 |
|
Columbia Banking System, Inc.
| 25.13 | 24.88 to 25.28 |
|
Columbia Sportswear Company
| 67.22 | 66.15 to 67.52 |
|
Commerce Bancshares, Inc.
| 65.55 | 65.12 to 66.14 |
|
CorVel Corp.
| 110.03 | 108.36 to 110.69 |
|
Cresud S.A.C.I.F. y A.
| 11.50 | 11.25 to 11.64 |
|
Diamond Hill Investment Group, Inc.
| 143.24 | 141.06 to 144.20 |
|
Digi International Inc.
| 33.25 | 33.05 to 33.57 |
|
Dogness (International) Corporation
| 18.22 | 17.80 to 18.93 |
|
Dropbox, Inc.
| 29.46 | 29.32 to 29.66 |
|
DXP Enterprises, Inc.
| 88.99 | 88.36 to 90.58 |
|
Eagle Bancorp Montana, Inc.
| 17.74 | 17.64 to 17.91 |
|
Editas Medicine, Inc.
| 1.40 | 1.36 to 1.43 |
|
El Pollo Loco Holdings, Inc.
| 9.48 | 9.34 to 9.55 |
|
Eltek Ltd.
| 10.92 | 10.75 to 11.18 |
|
Energous Corporation
| 0.26 | 0.25 to 0.27 |
|
Etsy, Inc.
| 47.00 | 46.41 to 47.34 |
|
Evogene Ltd.
| 1.23 | 1.19 to 1.24 |
|
F5 Networks, Inc.
| 282.67 | 280.25 to 284.01 |
|
FibroGen, Inc
| 0.30 | 0.29 to 0.31 |
|
Fidelity Nasdaq Composite Index Tracking Stock
| 75.28 | 74.67 to 75.64 |
|
First Bank
| 15.27 | 15.05 to 15.39 |
|
First Financial Bancorp.
| 25.06 | 24.90 to 25.21 |
|
First Foundation Inc.
| 5.34 | 5.26 to 5.39 |
|
First Trust Alternative Absolute Return Strategy ETF
| 26.80 | 26.52 to 26.98 |
|
First Trust Brazil AlphaDEX Fund
| 11.13 | 11.06 to 11.22 |
|
First Trust NASDAQ-100- Technology Index Fund
| 198.04 | 196.45 to 199.27 |
|
First Western Financial, Inc.
| 22.39 | 22.11 to 23.61 |
|
Fortinet, Inc.
| 102.56 | 101.34 to 103.40 |
|
Geron Corporation
| 1.21 | 1.18 to 1.22 |
|
Gibraltar Industries, Inc.
| 61.23 | 60.51 to 61.56 |
|
Glacier Bancorp, Inc.
| 43.47 | 43.01 to 43.93 |
|
HarborOne Bancorp, Inc.
| 11.74 | 11.66 to 11.81 |
|
Harmonic Inc.
| 9.60 | 9.53 to 9.67 |
|
Harvard Bioscience, Inc.
| 0.35 | 0.33 to 0.37 |
|
Hooker Furniture Corporation
| 9.77 | 9.60 to 9.82 |
|
Horizon Technology Finance Corporation
| 7.56 | 7.50 to 7.61 |
|
Hurco Companies, Inc.
| 14.87 | 14.57 to 15.38 |
|
Ichor Holdings
| 18.98 | 18.65 to 19.15 |
|
Immutep Limited
| 1.98 | 1.95 to 2.15 |
|
Independent Bank Corp.
| 64.79 | 64.26 to 65.85 |
|
InterDigital, Inc.
| 216.23 | 215.00 to 221.52 |
|
Intuitive Surgical, Inc.
| 560.28 | 549.55 to 564.06 |
|
Invesco Nasdaq Internet ETF
| 49.12 | 48.85 to 49.37 |
|
iRhythm Technologies, Inc.
| 141.04 | 138.00 to 142.37 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 74.47 | 73.88 to 75.01 |
|
Landmark Bancorp Inc.
| 29.69 | 29.00 to 30.10 |
|
Lexicon Pharmaceuticals, Inc.
| 0.53 | 0.51 to 0.57 |
|
Liberty Media Corporation
| 96.71 | 95.43 to 97.36 |
|
Limbach Holdings, Inc.
| 122.54 | 121.94 to 124.48 |
|
Live Oak Bancshares, Inc.
| 28.23 | 28.01 to 28.53 |
|
LPL Financial Holdings Inc.
| 381.42 | 377.55 to 385.66 |
|
MACOM Technology Solutions Holdings, Inc.
| 122.53 | 120.73 to 123.24 |
|
Magic Software Enterprises Ltd.
| 15.72 | 15.61 to 15.89 |
|
Manhattan Bridge Capital, Inc
| 5.15 | 5.12 to 5.20 |
|
MannKind Corporation
| 4.56 | 4.46 to 4.60 |
|
Martin Midstream Partners L.P.
| 3.00 | 2.98 to 3.05 |
|
Marvell Technology Group Ltd.
| 65.20 | 63.94 to 65.96 |
|
NETGEAR, Inc.
| 29.34 | 28.96 to 29.64 |
|
Newmark Group, Inc.
| 11.63 | 11.51 to 11.78 |
|
Nova Measuring Instruments Ltd.
| 195.13 | 192.80 to 197.95 |
|
OFS Credit Company, Inc.
| 6.65 | 6.59 to 6.68 |
|
Pacific Premier Bancorp Inc
| 22.46 | 22.31 to 22.66 |
|
Patterson-UTI Energy, Inc.
| 6.12 | 5.96 to 6.17 |
|
Peapack-Gladstone Financial Corporation
| 29.24 | 29.00 to 29.41 |
|
Photronics, Inc.
| 20.82 | 20.64 to 20.95 |
|
Preformed Line Products Company
| 138.70 | 136.47 to 139.58 |
|
Pyxis Tankers Inc.
| 3.06 | 2.75 to 3.19 |
|
Qorvo, Inc.
| 78.42 | 77.52 to 78.96 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 21.55 | 19.50 to 22.44 |
|
Red Violet, Inc.
| 49.19 | 48.35 to 49.80 |
|
Renasant Corporation
| 35.62 | 35.45 to 35.96 |
|
Research Frontiers Incorporated
| 1.73 | 1.65 to 1.75 |
|
Sanmina Corporation
| 84.12 | 83.13 to 85.11 |
|
SCWorx Corp.
| 0.52 | 0.49 to 0.56 |
|
ServisFirst Bancshares, Inc.
| 77.96 | 77.02 to 78.59 |
|
SIGA Technologies Inc.
| 5.92 | 5.87 to 6.03 |
|
Silvercrest Asset Management Group Inc.
| 14.71 | 14.39 to 14.89 |
|
SLM Corporation
| 33.40 | 32.85 to 33.58 |
|
Sonos, Inc.
| 10.83 | 10.72 to 10.90 |
|
StoneCastle Financial Corp
| 20.29 | 20.05 to 20.48 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 2.60 | 2.58 to 2.63 |
|
TherapeuticsMD, Inc.
| 1.46 | 1.40 to 1.50 |
|
Trimble Inc.
| 71.24 | 70.74 to 71.66 |
|
Utah Medical Products, Inc.
| 54.85 | 54.37 to 55.28 |
|
Valley National Bancorp
| 9.16 | 9.10 to 9.23 |
|
Varonis Systems, Inc.
| 45.70 | 45.43 to 46.20 |
|
Veracyte, Inc.
| 28.49 | 27.61 to 28.80 |
|
Veritone, Inc.
| 1.77 | 1.72 to 1.81 |
|
Virtu Financial, Inc.
| 40.98 | 39.07 to 41.53 |
|
VistaGen Therapeutics, Inc.
| 2.30 | 2.20 to 2.34 |
|
Visteon Corporation
| 86.72 | 85.87 to 87.18 |
|
Visterra, Inc.
| 50.56 | 49.59 to 50.93 |
|
Werner Enterprises, Inc.
| 28.01 | 27.51 to 28.22 |
|
WSFS Financial Corporation
| 55.44 | 54.87 to 55.77 |
|
Zillow Group, Inc.
| 68.27 | 66.94 to 68.62 |
|
Adient plc
| 15.49 | 15.32 to 15.69 |
|
Algonquin Power & Utilities Corp.
| 5.49 | 5.43 to 5.52 |
|
Archrock, Inc.
| 25.54 | 25.29 to 25.78 |
|
Ares Commercial Real Estate Corporation
| 4.80 | 4.72 to 4.85 |
|
Barclays PLC
| 17.34 | 17.20 to 17.44 |
|
Barings BDC, Inc.
| 8.91 | 8.84 to 8.96 |
|
Barings Corporate Investors
| 19.11 | 18.86 to 19.45 |
|
Best Buy Co., Inc.
| 72.84 | 72.39 to 73.35 |
|
Biglari Holdings Inc.
| 1192.99 | 1177.99 to 1200.00 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 12.68 | 12.55 to 12.80 |
|
Blackrock Municipal Income Quality Trust
| 10.61 | 10.51 to 10.67 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.51 | 11.42 to 11.58 |
|
BlackRock Science and Technology Trust
| 36.28 | 35.76 to 36.48 |
|
BlueLinx Holdings Inc.
| 69.79 | 67.84 to 71.10 |
|
Cadence Bancorporation
| 32.03 | 31.78 to 32.39 |
|
CBIZ, Inc.
| 72.96 | 72.23 to 73.64 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.10 | 46.44 to 47.79 |
|
Cleveland-Cliffs Inc.
| 7.43 | 7.25 to 7.47 |
|
Coeur Mining, Inc.
| 7.41 | 7.26 to 7.47 |
|
Comfort Systems USA, Inc.
| 463.37 | 460.94 to 470.01 |
|
Coty Inc.
| 5.03 | 4.97 to 5.07 |
|
Crawford & Company
| 11.15 | 10.89 to 11.31 |
|
CTS Corporation
| 42.74 | 42.39 to 43.30 |
|
Cushing MLP & Infrastructure Total Return Fund
| 40.54 | 40.25 to 41.01 |
|
CVR Partners, LP
| 81.24 | 80.01 to 82.68 |
|
Deere & Company
| 516.32 | 508.20 to 531.54 |
|
DHI Group, Inc.
| 1.85 | 1.80 to 1.97 |
|
Diamondrock Hospitality Company
| 7.81 | 7.74 to 7.86 |
|
Dycom Industries, Inc.
| 192.10 | 186.42 to 193.76 |
|
Eaton Vance Enhanced Equity Income Fund II
| 22.90 | 22.78 to 23.08 |
|
Ecopetrol S.A.
| 8.51 | 8.40 to 8.61 |
|
Elastic N.V.
| 92.19 | 91.25 to 93.45 |
|
EMCOR Group, Inc.
| 464.29 | 461.00 to 469.43 |
|
F.N.B. Corporation
| 14.46 | 14.30 to 14.53 |
|
First Majestic Silver Corp.
| 5.66 | 5.50 to 5.69 |
|
Gartner, Inc.
| 446.49 | 443.55 to 449.10 |
|
Generac Holdlings Inc.
| 127.46 | 125.99 to 128.19 |
|
GMS Inc.
| 75.73 | 74.96 to 76.08 |
|
Hecla Mining Company
| 4.83 | 4.76 to 4.86 |
|
Hexcel Corporation
| 54.05 | 53.22 to 54.48 |
|
Hilton Grand Vacations Inc.
| 41.56 | 41.31 to 42.11 |
|
Hyatt Hotels Corporation
| 134.19 | 133.48 to 135.73 |
|
Innovative Industrial Properties, Inc.
| 55.45 | 54.51 to 55.79 |
|
ITT Inc.
| 150.18 | 148.69 to 152.09 |
|
J P Morgan Chase & Co
| 267.49 | 264.76 to 269.52 |
|
K12 Inc
| 153.78 | 152.37 to 155.41 |
|
KeyCorp
| 16.48 | 16.37 to 16.60 |
|
Las Vegas Sands Corp.
| 42.14 | 41.88 to 42.53 |
|
Lazard Ltd.
| 46.21 | 45.76 to 46.62 |
|
Lithia Motors, Inc.
| 320.42 | 319.00 to 323.49 |
|
LiveRamp Holdings, Inc.
| 29.64 | 29.46 to 29.90 |
|
Lloyds Banking Group Plc
| 3.97 | 3.95 to 4.00 |
|
LyondellBasell Industries NV
| 58.42 | 57.64 to 58.69 |
|
Macy's Inc
| 12.01 | 11.88 to 12.11 |
|
MasTec, Inc.
| 155.61 | 153.14 to 156.53 |
|
Nuveen New York Quality Municipal Income Fund
| 11.19 | 11.11 to 11.38 |
|
Oshkosh Corporation
| 100.17 | 99.37 to 100.69 |
|
PAR Technology Corporation
| 69.48 | 68.44 to 69.87 |
|
Parker-Hannifin Corporation
| 672.64 | 668.62 to 675.66 |
|
Paycom Software, Inc.
| 256.46 | 251.68 to 257.73 |
|
Penske Automotive Group, Inc.
| 165.81 | 164.06 to 166.68 |
|
Petroleo Brasileiro S.A.- Petrobras
| 12.05 | 11.97 to 12.12 |
|
PIMCO Municipal Income Fund III
| 6.91 | 6.85 to 6.95 |
|
PIMCO New York Municipal Income Fund
| 7.03 | 6.98 to 7.07 |
|
Pimco New York Municipal Income Fund II
| 6.82 | 6.74 to 6.86 |
|
PJT Partners Inc.
| 147.28 | 146.60 to 148.33 |
|
Plains Group Holdings, L.P.
| 18.44 | 18.23 to 18.62 |
|
Planet Fitness, Inc.
| 97.98 | 97.06 to 98.88 |
|
Pure Storage, Inc.
| 55.48 | 54.17 to 56.03 |
|
Putnam Premier Income Trust
| 3.65 | 3.62 to 3.67 |
|
Quanta Services, Inc.
| 340.37 | 336.63 to 342.26 |
|
RiverNorth Opportunities Fund, Inc.
| 11.99 | 11.91 to 12.10 |
|
Royal Caribbean Cruises Ltd.
| 250.11 | 247.88 to 251.61 |
|
Ryman Hospitality Properties, Inc.
| 98.12 | 97.11 to 99.05 |
|
Schneider National, Inc.
| 24.27 | 24.06 to 24.41 |
|
ServiceNow, Inc.
| 1035.18 | 1021.96 to 1040.65 |
|
Sprint Corporation
| 20.12 | 19.81 to 20.26 |
|
Steelcase Inc.
| 10.50 | 10.42 to 10.57 |
|
Stifel Financial Corporation
| 98.18 | 97.51 to 98.91 |
|
Stifel Financial Corporation
| 20.50 | 20.33 to 20.85 |
|
STMicroelectronics N.V.
| 25.95 | 25.75 to 26.10 |
|
Sunstone Hotel Investors, Inc.
| 8.81 | 8.74 to 8.88 |
|
Synnex Corporation
| 123.94 | 123.01 to 124.77 |
|
Synovus Financial Corp.
| 49.36 | 48.96 to 49.63 |
|
Talos Energy, Inc.
| 8.42 | 8.26 to 8.47 |
|
Team, Inc.
| 21.84 | 21.68 to 23.30 |
|
The AES Corporation
| 12.40 | 12.32 to 12.67 |
|
Trex Company, Inc.
| 60.03 | 59.50 to 60.82 |
|
Unisys Corporation
| 5.48 | 5.41 to 5.55 |
|
United States Steel Corporation
| 41.20 | 40.57 to 41.50 |
|
UnitedHealth Group Incorporated
| 274.35 | 248.88 to 276.65 |
|
VALE S.A.
| 9.81 | 9.76 to 9.89 |
|
Vipshop Holdings Limited
| 14.50 | 14.40 to 14.70 |
|
Vonage Holdings Corp.
| 9.84 | 9.72 to 10.11 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 5.51 | 5.46 to 5.54 |
|
Walt Disney Company (The)
| 112.22 | 111.58 to 112.85 |
|
Watsco, Inc.
| 479.06 | 475.03 to 481.29 |
|
Webster Financial Corporation
| 52.92 | 52.54 to 53.53 |
|
Workiva Inc.
| 71.74 | 70.60 to 72.21 |
|
Worthington Industries, Inc.
| 59.20 | 58.65 to 59.64 |
