| Company | Close | Range |
|
ACNB Corporation
| 27.70 | 27.45 to 27.77 |
|
AGNC Investment Corp.
| 26.25 | 26.05 to 26.27 |
|
Alpha and Omega Semiconductor Limited
| 28.46 | 27.68 to 28.49 |
|
Analog Devices, Inc.
| 174.08 | 172.08 to 174.46 |
|
Apogee Enterprises, Inc.
| 41.27 | 40.71 to 41.39 |
|
Atomera Incorporated
| 23.57 | 22.78 to 23.64 |
|
Aware, Inc.
| 4.00 | 3.93 to 4.02 |
|
Axcelis Technologies, Inc.
| 49.20 | 48.04 to 49.25 |
|
B. Riley Financial, Inc.
| 25.94 | 25.79 to 26.00 |
|
BRP Inc.
| 96.36 | 95.55 to 96.83 |
|
Calamos Global Dynamic Income Fund
| 10.30 | 10.21 to 10.33 |
|
Capital Southwest Corporation
| 26.34 | 26.14 to 26.43 |
|
Cemtrex Inc.
| 0.07 | 0.06 to 0.07 |
|
Churchill Downs, Incorporated
| 219.88 | 215.18 to 220.04 |
|
Coda Octopus Group, Inc.
| 8.98 | 8.74 to 8.99 |
|
Cohu, Inc.
| 33.89 | 32.86 to 33.94 |
|
Columbia Financial, Inc.
| 17.35 | 17.10 to 17.41 |
|
Daily Journal Corp. (S.C.)
| 324.79 | 321.34 to 325.00 |
|
Dorman Products, Inc.
| 91.34 | 90.47 to 91.83 |
|
Eagle Bancorp Montana, Inc.
| 21.99 | 21.81 to 22.00 |
|
Epsilon Energy Ltd.
| 5.18 | 5.12 to 5.20 |
|
First Solar, Inc.
| 104.70 | 102.16 to 105.16 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 34.34 | 34.11 to 34.34 |
|
First Trust Dow Jones International Internet ETF
| 42.21 | 41.35 to 42.23 |
|
First Trust International Equity Opportunities ETF
| 67.97 | 67.47 to 68.09 |
|
Five Below, Inc.
| 184.06 | 182.80 to 184.91 |
|
Gencor Industries Inc.
| 11.58 | 11.47 to 11.63 |
|
Gilat Satellite Networks Ltd.
| 9.26 | 9.02 to 9.28 |
|
Gladstone Land Corporation
| 22.76 | 22.55 to 22.82 |
|
Global Self Storage, Inc.
| 5.24 | 5.06 to 5.24 |
|
Great Southern Bancorp, Inc.
| 52.20 | 51.66 to 52.42 |
|
Heat Biologics, Inc.
| 6.12 | 6.02 to 6.15 |
|
Henry Schein, Inc.
| 78.54 | 77.47 to 78.88 |
|
IF Bancorp, Inc.
| 23.20 | 22.97 to 23.25 |
|
IHS Markit Ltd.
| 123.39 | 122.43 to 123.84 |
|
Interstate Power and Light Company
| 26.22 | 25.94 to 26.23 |
|
Invesco BLDRS Emerging Markets 50 ADR Index Fund
| 51.22 | 50.73 to 51.36 |
|
Invesco Golden Dragon China ETF
| 44.84 | 44.01 to 44.92 |
|
Invesco S&P SmallCap Health Care ETF
| 185.13 | 184.00 to 185.74 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 88.01 | 87.46 to 88.07 |
|
iShares MSCI China ETF
| 69.35 | 68.56 to 69.42 |
|
iShares MSCI Europe Small-Cap ETF
| 72.96 | 72.51 to 73.08 |
|
iShares MSCI Turkey ETF
| 22.87 | 22.66 to 22.90 |
|
Iteris, Inc.
| 5.51 | 5.42 to 5.52 |
|
Kopin Corporation
| 5.64 | 5.50 to 5.65 |
|
LeMaitre Vascular, Inc.
| 57.48 | 55.51 to 57.60 |
|
Liberty Media Corporation
| 49.39 | 48.90 to 49.52 |
|
Liberty Media Corporation
| 48.02 | 47.37 to 48.19 |
|
Logitech International S.A.
| 98.08 | 97.01 to 98.33 |
|
MakeMyTrip Limited
| 24.82 | 24.21 to 24.91 |
|
MKS Instruments, Inc.
| 151.24 | 148.81 to 151.51 |
|
Monolithic Power Systems, Inc.
| 495.99 | 489.93 to 497.44 |
|
Neptune Wellness Solutions Inc.
| 0.59 | 0.56 to 0.59 |
|
Newtek Business Services Corp.
| 25.95 | 25.75 to 25.95 |
|
Novanta Inc.
| 149.73 | 148.58 to 150.54 |
|
NVIDIA Corporation
| 223.41 | 219.66 to 223.67 |
|
NXP Semiconductors N.V.
| 212.34 | 209.97 to 212.70 |
|
Open Text Corporation
| 52.81 | 52.14 to 52.91 |
|
Oxford Lane Capital Corp.
| 25.37 | 25.17 to 25.41 |
|
Pathfinder Bancorp, Inc.
| 16.06 | 15.85 to 16.06 |
|
People's United Financial, Inc.
| 28.97 | 28.76 to 29.04 |
|
Plexus Corp.
| 91.60 | 90.77 to 91.96 |
|
Plumas Bancorp
| 31.50 | 31.04 to 31.54 |
|
Qurate Retail, Inc.
| 10.74 | 10.33 to 10.74 |
|
Riverview Financial Corporation
| 12.50 | 12.29 to 12.50 |
|
SBA Communications Corporation
| 355.46 | 352.50 to 357.14 |
|
Silicon Motion Technology Corporation
| 75.37 | 74.50 to 75.50 |
|
Soligenix, Inc.
| 0.13 | 0.12 to 0.13 |
|
Sotherly Hotels Inc.
| 16.00 | 15.77 to 16.03 |
|
SP Plus Corporation
| 31.43 | 30.66 to 31.45 |
|
Spok Holdings, Inc.
| 10.02 | 9.85 to 10.04 |
|
SS&C Technologies Holdings, Inc.
| 71.39 | 70.65 to 71.66 |
|
Summit Financial Group, Inc.
| 23.80 | 23.41 to 23.92 |
|
Teradyne, Inc.
| 122.23 | 120.65 to 122.51 |
|
The Bank of Princeton
| 30.23 | 30.01 to 30.23 |
|
Tractor Supply Company
| 205.07 | 203.18 to 205.73 |
|
TravelCenters of America LLC
| 26.50 | 26.31 to 26.50 |
|
Trimble Inc.
| 91.90 | 90.97 to 92.05 |
|
Trupanion, Inc.
| 83.09 | 80.78 to 83.25 |
|
United States Lime & Minerals, Inc.
| 134.59 | 133.01 to 134.59 |
|
Uniti Group Inc.
| 12.93 | 12.74 to 12.97 |
|
Vodafone Group Plc
| 16.17 | 16.08 to 16.23 |
|
Washington Trust Bancorp, Inc.
| 50.36 | 49.96 to 50.42 |
|
Wendy's Company (The)
| 22.44 | 22.23 to 22.46 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 54.34 | 53.70 to 54.44 |
|
Alaska Air Group, Inc.
| 56.34 | 55.45 to 56.51 |
|
Alibaba Group Holding Limited
| 157.86 | 153.92 to 158.03 |
|
AllianzGI Convertible & Income 2024 Target Term Fund
| 10.46 | 10.30 to 10.48 |
|
American Tower Corporation (REIT)
| 297.26 | 294.25 to 297.83 |
|
Annaly Capital Management Inc
| 8.66 | 8.60 to 8.69 |
|
ASE Technology Holding Co., Ltd.
| 9.09 | 9.00 to 9.09 |
|
Astrazeneca PLC
| 56.45 | 56.13 to 56.60 |
|
BCE, Inc.
| 51.33 | 50.76 to 51.42 |
|
Blackrock MuniHoldings Investment Quality Fund
| 15.12 | 15.00 to 15.15 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 14.81 | 14.72 to 14.82 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 15.61 | 15.50 to 15.64 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 14.47 | 14.38 to 14.49 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 15.40 | 15.23 to 15.43 |
|
Broadridge Financial Solutions, Inc.
| 169.65 | 168.80 to 170.47 |
|
Brookdale Senior Living Inc.
| 6.55 | 6.37 to 6.57 |
|
Brookfield Business Partners L.P.
| 42.24 | 41.84 to 42.37 |
|
Brown Forman Corporation
| 66.22 | 65.17 to 66.40 |
|
Brown Forman Corporation
| 70.66 | 70.22 to 70.97 |
|
Burlington Stores, Inc.
| 287.59 | 283.94 to 288.68 |
|
CAE Inc
| 30.56 | 30.15 to 30.69 |
|
CBRE Clarion Global Real Estate Income Fund
| 9.19 | 9.13 to 9.22 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.38 | 7.33 to 7.38 |
|
CGI Inc.
| 89.79 | 89.17 to 90.03 |
|
Cherry Hill Mortgage Investment Corporation
| 9.07 | 8.90 to 9.10 |
|
China Southern Airlines Company Limited
| 27.82 | 27.52 to 27.96 |
|
Church & Dwight Company, Inc.
| 83.65 | 83.28 to 83.95 |
|
Cohen & Steers Inc
| 85.70 | 84.90 to 85.98 |
|
Deckers Outdoor Corporation
| 436.25 | 420.92 to 438.00 |
|
Dillard's, Inc.
| 26.80 | 26.60 to 26.80 |
|
Dolby Laboratories
| 95.84 | 94.45 to 96.23 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 14.13 | 14.07 to 14.20 |
|
Eagle Point Credit Company Inc.
| 13.76 | 13.60 to 13.78 |
|
Eaton Vance Corporation
| 11.14 | 11.07 to 11.14 |
|
ESCO Technologies Inc.
| 79.72 | 79.02 to 80.09 |
|
Ferrari N.V.
| 221.48 | 219.12 to 222.00 |
|
First Trust
| 21.19 | 21.03 to 21.24 |
|
Flaherty & Crumrine Total Return Fund Inc
| 23.99 | 23.90 to 24.05 |
|
Forestar Group Inc
| 20.11 | 19.91 to 20.18 |
|
Gabelli Equity Trust, Inc. (The)
| 6.74 | 6.67 to 6.75 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 15.94 | 15.76 to 15.97 |
|
Glatfelter
| 14.74 | 14.55 to 14.80 |
|
Guidewire Software, Inc.
| 120.24 | 119.21 to 120.72 |
|
Healthcare Trust of America, Inc.
| 30.61 | 30.45 to 30.77 |
|
Highland Global Allocation Fund
| 9.95 | 9.90 to 9.96 |
|
Hilton Worldwide Holdings Inc.
| 131.40 | 128.83 to 131.86 |
|
Home Depot, Inc. (The)
| 333.37 | 330.10 to 334.67 |
|
Infosys Limited
| 23.37 | 23.21 to 23.38 |
|
Invesco California Value Municipal Income Trust
| 14.28 | 14.16 to 14.31 |
|
Invesco High Income 2023 Target Term Fund
| 9.80 | 9.73 to 9.80 |
|
Invesco High Income Trust II
| 14.89 | 14.81 to 14.90 |
|
Invesco Senior Income Trust
| 4.41 | 4.37 to 4.41 |
|
Johnson & Johnson
| 165.42 | 164.31 to 165.96 |
|
Kilroy Realty Corporation
| 65.53 | 64.90 to 65.82 |
|
Koninklijke Philips N.V.
| 46.61 | 46.42 to 46.81 |
|
Korea Electric Power Corporation
| 10.30 | 10.23 to 10.32 |
|
LG Display Co., Ltd.
| 8.65 | 8.56 to 8.68 |
|
Macquarie First Trust Global
| 9.74 | 9.68 to 9.75 |
|
McDonald's Corporation
| 240.98 | 238.18 to 241.27 |
|
Molson Coors Brewing Company
| 46.57 | 45.95 to 46.73 |
|
Moog Inc.
| 77.92 | 77.19 to 78.31 |
|
New America High Income Fund, Inc. (The)
| 9.64 | 9.58 to 9.68 |
|
NIO Inc.
| 38.03 | 36.95 to 38.15 |
|
Nomura Holdings Inc ADR
| 5.21 | 5.16 to 5.21 |
|
Novo Nordisk A/S
| 101.27 | 100.60 to 101.40 |
|
Nuveen Municipal Income Fund, Inc.
| 11.90 | 11.83 to 11.90 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 14.62 | 14.53 to 14.66 |
|
OneSmart International Education Group Limited
| 0.41 | 0.37 to 0.41 |
|
Orix Corp Ads
| 99.38 | 98.83 to 99.59 |
|
Owens & Minor, Inc.
| 35.91 | 34.86 to 36.00 |
|
Pearson, Plc
| 10.10 | 10.04 to 10.13 |
|
Pimco California Municipal Income Fund II
| 9.78 | 9.71 to 9.82 |
|
Pimco New York Municipal Income Fund II
| 11.77 | 11.67 to 11.79 |
|
Post Holdings, Inc.
| 107.99 | 107.17 to 108.58 |
|
Principal Real Estate Income Fund
| 15.66 | 15.52 to 15.70 |
|
Progressive Corporation (The)
| 93.31 | 92.62 to 93.71 |
|
Putnam Premier Income Trust
| 4.57 | 4.55 to 4.59 |
|
Redwood Trust, Inc.
| 12.62 | 12.51 to 12.64 |
|
RiverNorth Opportunities Fund, Inc.
| 17.86 | 17.75 to 17.94 |
|
Special Opportunities Fund Inc.
| 15.88 | 15.80 to 15.92 |
|
Spotify Technology S.A.
| 242.87 | 239.62 to 244.20 |
|
STMicroelectronics N.V.
| 47.24 | 46.69 to 47.26 |
|
TE Connectivity Ltd.
| 145.00 | 144.21 to 145.60 |
|
Templeton Emerging Markets Fund
| 17.76 | 17.66 to 17.76 |
|
Transdigm Group Incorporated
| 612.96 | 602.17 to 615.89 |
|
United Microelectronics Corporation
| 11.97 | 11.84 to 11.99 |
|
Valvoline Inc.
| 32.07 | 31.82 to 32.18 |
|
Viad Corp
| 42.96 | 42.37 to 43.06 |
|
Xenia Hotels & Resorts, Inc.
| 17.39 | 17.04 to 17.43 |
|
Yum! Brands, Inc.
| 128.49 | 127.25 to 128.96 |
