Company | Close | Range |
ACNB Corporation
| 35.16 | 34.09 to 35.80 |
Ameris Bancorp
| 45.89 | 45.17 to 46.09 |
Arcimoto, Inc.
| 0.50 | 0.49 to 0.52 |
Atossa Genetics Inc.
| 1.29 | 1.24 to 1.34 |
Axcelis Technologies, Inc.
| 110.21 | 109.22 to 111.38 |
B. Riley Financial, Inc.
| 16.11 | 16.00 to 16.90 |
B.O.S. Better Online Solutions
| 2.69 | 2.65 to 2.72 |
Cadiz, Inc.
| 2.46 | 2.44 to 2.65 |
Calumet Specialty Products Partners, L.P.
| 13.93 | 13.76 to 14.20 |
CBAK Energy Technology, Inc.
| 1.04 | 1.01 to 1.08 |
Celcuity Inc.
| 17.83 | 17.54 to 18.00 |
Charter Communications, Inc.
| 296.18 | 291.47 to 301.81 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.15 | 0.14 to 0.16 |
Cisco Systems, Inc.
| 49.27 | 48.98 to 49.66 |
Citius Pharmaceuticals, Inc.
| 0.72 | 0.70 to 0.80 |
Clean Energy Fuels Corp.
| 2.51 | 2.44 to 2.53 |
Coherus BioSciences, Inc.
| 2.22 | 2.14 to 2.26 |
Collegium Pharmaceutical, Inc.
| 39.35 | 38.86 to 39.90 |
Comstock Holding Companies, Inc.
| 4.66 | 4.63 to 4.74 |
Comtech Telecommunications Corp.
| 4.60 | 4.43 to 4.81 |
Denali Therapeutics Inc.
| 20.09 | 19.77 to 20.60 |
Dime Community Bancshares, Inc.
| 18.15 | 17.74 to 18.27 |
DMC Global Inc.
| 17.97 | 17.88 to 18.34 |
Dorman Products, Inc.
| 90.32 | 89.61 to 91.54 |
Ekso Bionics Holdings, Inc.
| 1.34 | 1.32 to 1.39 |
Evoke Pharma, Inc.
| 0.62 | 0.59 to 0.63 |
Evolus, Inc.
| 14.00 | 13.76 to 14.11 |
Extreme Networks, Inc.
| 11.26 | 11.12 to 11.44 |
FibroGen, Inc
| 2.17 | 1.95 to 2.36 |
First Northwest Bancorp
| 15.45 | 15.36 to 15.54 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 32.88 | 32.35 to 33.14 |
Gladstone Investment Corporation
| 13.96 | 13.81 to 14.08 |
Hanmi Financial Corporation
| 14.98 | 14.75 to 15.14 |
Hudson Technologies, Inc.
| 11.71 | 11.51 to 11.77 |
Huntington Bancshares Incorporated
| 13.02 | 12.87 to 13.08 |
IES Holdings, Inc.
| 103.08 | 101.31 to 104.34 |
INmune Bio Inc.
| 11.02 | 10.79 to 11.52 |
InterDigital, Inc.
| 103.83 | 102.99 to 105.30 |
Iovance Biotherapeutics, Inc.
| 14.03 | 13.60 to 14.65 |
iRadimed Corporation
| 44.39 | 43.84 to 44.78 |
IRIDEX Corporation
| 2.35 | 2.31 to 2.47 |
iShares S&P Global Clean Energy Index Fund
| 13.49 | 13.36 to 13.56 |
Kinsale Capital Group, Inc.
| 515.81 | 513.17 to 520.85 |
KLX Energy Services Holdings, Inc.
| 7.34 | 7.07 to 7.45 |
Liberty Latin America Ltd.
| 6.27 | 6.22 to 6.39 |
Lifevantage Corporation
| 6.92 | 6.85 to 7.05 |
MACOM Technology Solutions Holdings, Inc.
| 91.08 | 90.06 to 91.71 |
Magal Security Systems Ltd.
| 38.77 | 38.54 to 39.12 |
Malibu Boats, Inc.
| 39.21 | 38.74 to 39.72 |
Merchants Bancorp
| 39.60 | 39.26 to 39.92 |
Merus N.V.
| 44.32 | 43.86 to 45.24 |
MongoDB, Inc.
| 356.37 | 352.87 to 360.71 |
Monro, Inc.
| 29.47 | 29.15 to 29.98 |
Navient Corporation
| 21.35 | 21.22 to 21.47 |
NetEase, Inc.
| 105.76 | 104.52 to 106.47 |
Neurocrine Biosciences, Inc.
| 139.44 | 138.57 to 141.82 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.27 | 23.17 to 23.48 |
Ocular Therapeutix, Inc.
| 9.44 | 8.96 to 9.63 |
Old Second Bancorp, Inc.
| 13.12 | 13.02 to 13.28 |
Open Text Corporation
| 38.60 | 38.35 to 38.97 |
Ovid Therapeutics Inc.
| 2.73 | 2.69 to 2.78 |
Park-Ohio Holdings Corp.
| 26.03 | 25.88 to 26.53 |
Patrick Industries, Inc.
| 113.67 | 111.75 to 115.32 |
Penn National Gaming, Inc.
| 17.65 | 17.32 to 17.94 |
PennantPark Floating Rate Capital Ltd.
| 11.09 | 11.02 to 11.16 |
Peoples Bancorp of North Carolina, Inc.
| 27.60 | 26.95 to 27.79 |
Performant Financial Corporation
| 2.90 | 2.86 to 2.95 |
Quanterix Corporation
| 26.58 | 25.90 to 27.05 |
RadNet, Inc.
| 44.83 | 44.27 to 45.99 |
Riot Blockchain, Inc
| 11.43 | 11.07 to 11.84 |
Sarepta Therapeutics, Inc.
| 123.97 | 122.33 to 125.41 |
Savara, Inc.
| 4.71 | 4.52 to 4.74 |
SLM Corporation
| 20.51 | 20.29 to 20.64 |
Socket Mobile, Inc.
| 1.01 | 0.98 to 1.02 |
Solid Biosciences Inc.
| 13.36 | 12.80 to 13.66 |
Sonoma Pharmaceuticals, Inc.
| 0.14 | 0.13 to 0.15 |
Staffing 360 Solutions, Inc.
| 0.31 | 0.30 to 0.35 |
Steel Connect, Inc.
| 9.04 | 8.95 to 9.44 |
Stein Mart, Inc.
| 2.70 | 2.65 to 2.77 |
SunPower Corporation
| 2.82 | 2.64 to 2.86 |
TechTarget, Inc.
| 30.68 | 30.20 to 30.99 |
The Andersons, Inc.
| 53.18 | 52.73 to 53.69 |
The Cheesecake Factory Incorporated
| 35.65 | 35.31 to 35.86 |
The Descartes Systems Group Inc.
| 92.67 | 92.06 to 93.22 |
The Goodyear Tire & Rubber Company
| 12.45 | 12.35 to 12.66 |
TPI Composites, Inc.
| 2.67 | 2.60 to 2.77 |
Twenty-First Century Fox, Inc.
| 27.00 | 26.73 to 27.22 |
Twenty-First Century Fox, Inc.
| 29.71 | 29.35 to 29.88 |
Twist Bioscience Corporation
| 33.83 | 32.87 to 34.52 |
UroGen Pharma Ltd.
| 14.50 | 13.83 to 14.58 |
Varonis Systems, Inc.
| 49.15 | 48.75 to 49.63 |
Vericel Corporation
| 44.19 | 43.48 to 44.63 |
Veritex Holdings, Inc.
| 18.66 | 18.41 to 19.02 |
Village Super Market, Inc.
| 27.50 | 27.35 to 27.67 |
Walgreens Boots Alliance, Inc.
| 20.69 | 20.53 to 20.94 |
Wheeler Real Estate Investment Trust, Inc.
| 15.40 | 15.27 to 15.51 |
Xperi Corporation
| 10.93 | 10.69 to 11.01 |
Yield10 Bioscience, Inc.
| 0.25 | 0.24 to 0.27 |
Zillow Group, Inc.
| 46.66 | 43.90 to 47.81 |
AAR Corp.
| 62.94 | 62.42 to 63.42 |
Acco Brands Corporation
| 5.25 | 5.19 to 5.33 |
Adams Natural Resources Fund, Inc.
| 22.58 | 22.39 to 22.70 |
Adtalem Global Education Inc.
| 49.06 | 48.59 to 50.01 |
Affiliated Managers Group, Inc.
| 161.26 | 160.13 to 162.29 |
Aflac Incorporated
| 84.49 | 83.85 to 85.17 |
Alaska Air Group, Inc.
| 38.21 | 37.58 to 38.40 |
American Water Works
| 117.23 | 116.38 to 118.21 |
AMREP Corporation
| 24.00 | 23.87 to 24.36 |
Annaly Capital Management Inc
| 19.48 | 19.39 to 19.61 |
Aon plc
| 319.78 | 317.70 to 321.50 |
Apollo Commercial Real Estate Finance
| 11.14 | 11.05 to 11.24 |
Arch Coal, Inc.
| 160.91 | 158.68 to 163.27 |
AZZ Inc.
| 72.47 | 72.14 to 73.16 |
Banc of California, Inc.
| 14.13 | 13.98 to 14.25 |
Barings Participation Investors
| 16.20 | 16.03 to 16.42 |
Baxter International Inc.
| 41.54 | 41.24 to 41.93 |
Becton, Dickinson and Company
| 237.72 | 236.42 to 239.46 |
Berkshire Hathaway Inc.
| 617880.00 | 613000.00 to 621644.00 |
Boeing Company (The)
| 179.84 | 177.52 to 181.19 |
Boise Cascade, L.L.C.
| 132.82 | 130.22 to 134.55 |
Brookfield Business Partners L.P.
| 20.90 | 20.72 to 21.06 |
California Resources Corporation
| 53.84 | 53.16 to 54.32 |
Calix, Inc
| 33.89 | 33.50 to 34.20 |
Capital One Financial Corporation
| 136.27 | 135.13 to 136.84 |
Cardinal Health, Inc.
| 110.16 | 109.48 to 111.35 |
CBRE Clarion Global Real Estate Income Fund
| 5.27 | 5.22 to 5.31 |
Chesapeake Energy Corporation
| 83.48 | 82.81 to 84.13 |
China Yuchai International Limited
| 8.78 | 8.70 to 8.83 |
Cinemark Holdings Inc
| 18.29 | 18.10 to 18.55 |
Clear Channel Outdoor Holdings, Inc.
| 1.55 | 1.53 to 1.66 |
Clearway Energy, Inc.
| 21.01 | 20.79 to 21.23 |
Comerica Incorporated
| 49.59 | 48.79 to 49.87 |
Conduent Incorporated
| 3.26 | 3.23 to 3.29 |
Consolidated Edison Inc
| 88.99 | 88.44 to 89.36 |
Crane Co.
| 129.77 | 128.58 to 131.09 |
CrossAmerica Partners LP
| 22.44 | 22.34 to 22.60 |
Crown Holdings, Inc.
| 77.43 | 76.91 to 78.20 |
Customers Bancorp, Inc
| 49.96 | 49.27 to 50.61 |
D.R. Horton, Inc.
| 151.51 | 149.90 to 153.66 |
Danaos Corporation
| 70.15 | 69.46 to 70.53 |
Delek US Holdings, Inc.
| 29.63 | 29.13 to 30.09 |
Deluxe Corporation
| 19.48 | 19.29 to 19.76 |
Diamond Offshore Drilling, Inc.
| 13.06 | 12.93 to 13.37 |
Domino's Pizza Inc
| 442.79 | 440.37 to 446.03 |
Edison International
| 68.96 | 68.46 to 69.32 |
Eli Lilly and Company
| 762.66 | 758.25 to 769.68 |
Energizer Holdings, Inc.
| 28.10 | 27.73 to 28.33 |
Energizer Holdings, Inc.
| 37.14 | 36.86 to 37.37 |
Eversource Energy
| 58.96 | 58.42 to 59.37 |
Exelon Corporation
| 36.60 | 36.38 to 36.98 |
Farmland Partners Inc.
| 10.76 | 10.69 to 10.82 |
FedEx Corporation
| 253.18 | 251.68 to 254.94 |
First BanCorp.
| 16.52 | 16.39 to 16.65 |
Four Corners Property Trust, Inc.
| 24.48 | 24.27 to 24.71 |
Gabelli Multi-Media Trust Inc. (The)
| 5.56 | 5.52 to 5.63 |
Gates Industrial Corporation plc
| 17.14 | 17.00 to 17.34 |
Genesis Healthcare, Inc.
| 21.21 | 21.05 to 21.41 |
Genpact Limited
| 33.26 | 32.88 to 33.68 |
Grupo Televisa S.A.
| 2.86 | 2.78 to 2.94 |
Guess?, Inc.
| 25.03 | 24.58 to 25.20 |
Harley-Davidson, Inc.
| 40.73 | 40.33 to 41.37 |
Healthcare Realty Trust Incorporated
| 13.12 | 13.05 to 13.27 |
Helmerich & Payne, Inc.
| 40.20 | 39.98 to 40.61 |
Herbalife Nutrition Ltd.
| 8.98 | 8.77 to 9.39 |
Highwoods Properties, Inc.
| 24.58 | 24.43 to 24.70 |
Hilton Worldwide Holdings Inc.
| 206.50 | 205.01 to 207.96 |
Horace Mann Educators Corporation
| 35.16 | 34.90 to 35.40 |
Humana Inc.
| 347.19 | 344.17 to 349.94 |
Ingersoll-Rand plc (Ireland)
| 91.21 | 90.46 to 91.76 |
International Business Machines Corporation
| 191.69 | 190.32 to 193.23 |
Interpublic Group of Companies, Inc. (The)
| 32.43 | 32.08 to 32.69 |
Jabil Inc.
| 124.18 | 122.83 to 126.50 |
Kinross Gold Corporation
| 5.66 | 5.62 to 5.70 |
Lexington Realty Trust
| 8.95 | 8.90 to 9.02 |
Lincoln National Corporation
| 27.17 | 26.80 to 27.40 |
Lions Gate Entertainment Corporation
| 9.48 | 9.43 to 9.70 |
Lithia Motors, Inc.
| 283.66 | 279.96 to 287.05 |
Live Nation Entertainment, Inc.
| 104.38 | 103.23 to 105.03 |
Mosaic Company (The)
| 32.22 | 31.80 to 32.60 |
NexPoint Residential Trust, Inc.
| 29.31 | 29.01 to 29.71 |
NextEra Energy, Inc.
| 60.17 | 59.44 to 61.14 |
Nucor Corporation
| 189.80 | 188.29 to 191.93 |
nVent Electric plc
| 70.64 | 70.20 to 71.29 |
NVR, Inc.
| 7630.84 | 7526.79 to 7683.27 |
Oceaneering International, Inc.
| 21.79 | 21.57 to 22.16 |
Oil-Dri Corporation Of America
| 69.48 | 68.19 to 70.68 |
Orchid Island Capital, Inc.
| 8.64 | 8.58 to 8.70 |
Orion Group Holdings, Inc.
| 8.16 | 8.04 to 8.48 |
Paycom Software, Inc.
| 191.61 | 189.20 to 193.14 |
PennyMac Financial Services, Inc.
| 85.06 | 83.81 to 85.53 |
Prudential Financial, Inc.
| 113.08 | 112.42 to 113.88 |
Saul Centers, Inc.
| 36.85 | 36.62 to 37.37 |
Signet Jewelers Limited
| 100.25 | 99.01 to 101.31 |
SiteOne Landscape Supply, Inc.
| 170.14 | 169.28 to 172.60 |
St. Joe Company (The)
| 52.73 | 52.35 to 53.12 |
Standard Motor Products, Inc.
| 31.22 | 30.84 to 31.98 |
Telephone and Data Systems, Inc.
| 15.43 | 15.05 to 15.62 |
Templeton Emerging Markets Income Fund, Inc.
| 5.26 | 5.22 to 5.34 |
Trinity Industries, Inc.
| 25.82 | 25.68 to 26.14 |
Under Armour, Inc.
| 6.94 | 6.75 to 7.01 |
Universal Corporation
| 51.10 | 50.40 to 51.57 |
Vector Group Ltd.
| 10.78 | 10.63 to 10.89 |
Veeva Systems Inc.
| 228.43 | 227.10 to 230.32 |
Western Alliance Bancorporation
| 57.83 | 56.84 to 58.32 |
Westwood Holdings Group Inc
| 12.72 | 12.40 to 12.94 |