| Company | Close | Range |
|
Alarm.com Holdings, Inc.
| 56.68 | 55.67 to 56.92 |
|
Alico, Inc.
| 33.00 | 32.71 to 33.18 |
|
Amkor Technology, Inc.
| 24.05 | 23.77 to 24.15 |
|
Apogee Enterprises, Inc.
| 42.96 | 42.55 to 43.19 |
|
Appian Corporation
| 29.93 | 29.59 to 30.18 |
|
AtriCure, Inc.
| 35.62 | 35.42 to 36.06 |
|
Aviat Networks, Inc.
| 21.85 | 21.61 to 22.08 |
|
AXT Inc
| 2.07 | 2.06 to 2.11 |
|
BancFirst Corporation
| 124.99 | 123.00 to 124.99 |
|
Bank7 Corp.
| 45.26 | 44.60 to 46.09 |
|
Bel Fuse Inc.
| 131.57 | 127.98 to 132.85 |
|
Bionano Genomics, Inc.
| 3.15 | 2.98 to 3.16 |
|
Bloomin' Brands, Inc.
| 7.20 | 7.03 to 7.32 |
|
Bruker Corporation
| 34.24 | 33.47 to 34.69 |
|
CB Financial Services, Inc.
| 31.87 | 31.50 to 31.95 |
|
Cellectis S.A.
| 2.90 | 2.74 to 2.94 |
|
CEVA, Inc.
| 23.71 | 23.28 to 23.90 |
|
Churchill Downs, Incorporated
| 103.05 | 102.32 to 104.26 |
|
Columbus McKinnon Corporation
| 14.55 | 14.34 to 14.66 |
|
Consumer Portfolio Services, Inc.
| 8.34 | 8.06 to 8.41 |
|
CryoPort, Inc.
| 8.79 | 8.65 to 9.06 |
|
CSG Systems International, Inc.
| 62.35 | 62.14 to 62.70 |
|
Eastern Company (The)
| 22.59 | 21.85 to 23.39 |
|
Ekso Bionics Holdings, Inc.
| 3.24 | 3.01 to 3.24 |
|
Encore Capital Group Inc
| 41.14 | 40.47 to 41.63 |
|
Energous Corporation
| 7.75 | 7.37 to 8.14 |
|
Everspin Technologies, Inc.
| 6.06 | 6.01 to 6.10 |
|
EVINE Live Inc.
| 7.99 | 7.76 to 8.26 |
|
FARMMI, INC.
| 1.69 | 1.68 to 1.69 |
|
Fidelity D & D Bancorp, Inc.
| 41.01 | 40.46 to 41.09 |
|
First Community Bankshares, Inc.
| 36.43 | 35.69 to 36.58 |
|
First Internet Bancorp
| 23.12 | 22.92 to 23.17 |
|
First Merchants Corporation
| 38.97 | 38.47 to 39.44 |
|
First Trust Large Cap Core AlphaDEX Fund
| 113.42 | 113.18 to 113.50 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 92.17 | 91.80 to 92.20 |
|
First Trust Nasdaq Transportation ETF
| 34.10 | 34.05 to 34.12 |
|
First Trust NASDAQ-100 Equal Weighted Index Fund
| 136.71 | 136.50 to 136.87 |
|
First Trust RBA American Industrial Renaissance ETF
| 90.51 | 89.68 to 90.51 |
|
First Trust Small Cap Core AlphaDEX Fund
| 103.68 | 103.48 to 104.00 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 37.02 | 36.77 to 37.04 |
|
FirstCash, Inc.
| 138.45 | 136.43 to 139.39 |
|
Freshpet, Inc.
| 62.02 | 60.50 to 63.63 |
|
FS Bancorp, Inc.
| 40.47 | 40.16 to 40.97 |
|
Global X S&P 500 Catholic Values ETF
| 78.46 | 78.30 to 78.46 |
|
Heritage Financial Corporation
| 23.35 | 22.88 to 23.41 |
|
Home BancShares, Inc.
| 28.47 | 28.04 to 28.47 |
|
IBEX Holdings Limited
| 29.11 | 28.88 to 29.17 |
|
Ichor Holdings
| 18.44 | 17.65 to 18.85 |
|
Impinj, Inc.
| 165.74 | 159.24 to 166.57 |
|
Independent Bank Corporation
| 31.38 | 30.79 to 31.44 |
|
Information Services Group, Inc.
| 4.89 | 4.87 to 5.04 |
|
Inogen, Inc
| 7.55 | 7.48 to 7.67 |
|
Inseego Corp.
| 8.81 | 8.58 to 8.91 |
|
Interface, Inc.
| 26.76 | 26.48 to 26.96 |
|
Invesco KBW Regional Banking ETF
| 59.74 | 59.57 to 59.74 |
|
Invesco Water Resources ETF
| 72.54 | 72.40 to 72.63 |
|
IPG Photonics Corporation
| 78.87 | 78.00 to 79.18 |
|
iShares Asia 50 ETF
| 85.57 | 85.33 to 85.60 |
|
iShares Core MSCI Total International Stock ETF
| 80.07 | 79.81 to 80.07 |
|
J & J Snack Foods Corp.
| 112.72 | 111.58 to 112.85 |
|
Kornit Digital Ltd.
| 15.43 | 14.76 to 15.57 |
|
Kulicke and Soffa Industries, Inc.
| 36.60 | 36.16 to 36.85 |
|
KVH Industries, Inc.
| 5.44 | 5.39 to 5.59 |
|
L.B. Foster Company
| 23.09 | 22.61 to 23.51 |
|
Legg Mason Small-Cap Quality Value ETF
| 41.99 | 41.98 to 41.99 |
|
Lifevantage Corporation
| 13.69 | 13.52 to 14.08 |
|
MasterCraft Boat Holdings, Inc.
| 20.32 | 19.92 to 20.47 |
|
Matrix Service Company
| 14.82 | 14.65 to 14.89 |
|
Merchants Bancorp
| 32.26 | 31.85 to 33.40 |
|
Mid Penn Bancorp
| 28.37 | 28.12 to 28.53 |
|
MKS Instruments, Inc.
| 101.10 | 100.35 to 102.00 |
|
Monarch Casino & Resort, Inc.
| 100.97 | 100.34 to 101.80 |
|
NanoVibronix, Inc.
| 6.35 | 5.93 to 6.40 |
|
NAPCO Security Technologies, Inc.
| 30.65 | 30.31 to 30.73 |
|
National Bankshares, Inc.
| 28.70 | 28.29 to 28.71 |
|
Neogen Corporation
| 5.54 | 5.34 to 5.61 |
|
Neuronetics, Inc.
| 3.54 | 3.32 to 3.63 |
|
News Corporation
| 34.23 | 33.84 to 34.28 |
|
Northeast Bancorp
| 102.18 | 100.15 to 102.53 |
|
Nova Measuring Instruments Ltd.
| 260.45 | 256.02 to 261.55 |
|
NuCana plc
| 3.87 | 3.75 to 4.03 |
|
NXP Semiconductors N.V.
| 232.01 | 227.73 to 233.95 |
|
Ohio Valley Banc Corp.
| 35.35 | 34.87 to 35.35 |
|
Old Second Bancorp, Inc.
| 17.61 | 17.32 to 17.64 |
|
OptimizeRx Corporation
| 16.98 | 16.75 to 17.30 |
|
PayPal Holdings, Inc.
| 69.53 | 69.23 to 69.99 |
|
PetMed Express, Inc.
| 3.05 | 2.99 to 3.12 |
|
Photronics, Inc.
| 21.04 | 20.68 to 21.30 |
|
Plexus Corp.
| 131.21 | 130.79 to 132.10 |
|
Preformed Line Products Company
| 180.56 | 177.00 to 182.50 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 65.09 | 64.88 to 65.11 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 54.16 | 53.92 to 54.26 |
|
ProShares UltraShort Nasdaq Biotechnology
| 14.34 | 14.18 to 14.37 |
|
QCR Holdings, Inc.
| 75.31 | 74.50 to 75.41 |
|
RBB Bancorp
| 19.44 | 19.37 to 19.58 |
|
Red Rock Resorts, Inc.
| 59.50 | 59.15 to 59.89 |
|
Republic Bancorp, Inc.
| 72.17 | 71.56 to 72.42 |
|
Rush Enterprises, Inc.
| 56.54 | 56.32 to 56.93 |
|
ScanSource, Inc.
| 42.70 | 42.55 to 43.51 |
|
Scholar Rock Holding Corporation
| 31.52 | 30.52 to 31.94 |
|
Shoe Carnival, Inc.
| 20.80 | 20.65 to 21.23 |
|
Shore Bancshares Inc
| 15.92 | 15.70 to 15.93 |
|
Silicon Laboratories, Inc.
| 132.29 | 130.43 to 132.94 |
|
Simmons First National Corporation
| 19.95 | 19.72 to 19.95 |
|
Southern First Bancshares, Inc.
| 41.74 | 41.10 to 42.15 |
|
Southern Missouri Bancorp, Inc.
| 54.28 | 53.80 to 54.35 |
|
SS&C Technologies Holdings, Inc.
| 86.91 | 86.47 to 87.29 |
|
Taylor Devices, Inc.
| 44.85 | 43.92 to 46.60 |
|
Teradyne, Inc.
| 110.41 | 109.52 to 111.10 |
|
The9 Limited
| 8.06 | 7.33 to 8.12 |
|
Tilray, Inc.
| 1.14 | 1.07 to 1.19 |
|
Tiptree Inc.
| 22.15 | 21.89 to 22.30 |
|
TrustCo Bank Corp NY
| 35.44 | 34.93 to 35.54 |
|
Twin Disc, Incorporated
| 8.85 | 8.32 to 8.94 |
|
Ultra Clean Holdings, Inc.
| 23.03 | 22.68 to 23.25 |
|
Ultralife Corporation
| 6.60 | 6.50 to 6.69 |
|
Unity Bancorp, Inc.
| 48.89 | 48.15 to 49.08 |
|
Universal Logistics Holdings, Inc.
| 24.23 | 24.17 to 24.61 |
|
Vanguard Russell 2000 ETF
| 92.21 | 91.80 to 92.39 |
|
Vanguard Total International Bond ETF
| 49.17 | 49.13 to 49.19 |
|
WSFS Financial Corporation
| 55.29 | 54.80 to 55.44 |
|
XBiotech Inc.
| 3.20 | 3.13 to 3.21 |
|
Xcel Energy Inc.
| 72.21 | 71.84 to 72.43 |
|
Abercrombie & Fitch Company
| 95.69 | 94.57 to 97.99 |
|
Aflac Incorporated
| 105.76 | 104.99 to 105.82 |
|
Alexander's, Inc.
| 219.91 | 218.75 to 223.40 |
|
Alliance World Dollar Government Fund II
| 11.18 | 11.15 to 11.19 |
|
Allison Transmission Holdings, Inc.
| 88.40 | 87.19 to 88.49 |
|
American Midstream Partners, LP
| 34.07 | 34.02 to 34.07 |
|
AMTEK, Inc.
| 182.62 | 181.13 to 183.07 |
|
Apple Hospitality REIT, Inc.
| 12.23 | 12.17 to 12.35 |
|
Applied Industrial Technologies, Inc.
| 262.36 | 255.14 to 262.73 |
|
Ares Management Corporation
| 189.27 | 186.73 to 190.60 |
|
Autoliv, Inc.
| 118.92 | 118.26 to 119.32 |
|
B&G Foods, Inc.
| 4.25 | 4.22 to 4.37 |
|
Bain Capital Specialty Finance, Inc.
| 15.23 | 15.05 to 15.25 |
|
Berkshire Hathaway Inc.
| 718052.40 | 712283.10 to 718235.00 |
|
Berkshire Hathaway Inc.
| 478.52 | 474.66 to 479.00 |
|
Blackrock Global
| 12.45 | 12.31 to 12.46 |
|
Blackrock MuniYield Quality Fund III, Inc.
| 10.49 | 10.47 to 10.52 |
|
BlackRock Resources
| 9.57 | 9.54 to 9.64 |
|
Boyd Gaming Corporation
| 83.09 | 82.31 to 83.44 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.66 | 8.62 to 8.68 |
|
Byline Bancorp, Inc.
| 27.46 | 27.01 to 27.55 |
|
Canopy Growth Corporation
| 1.37 | 1.33 to 1.46 |
|
CarMax Inc
| 58.45 | 57.67 to 58.68 |
|
CBIZ, Inc.
| 62.45 | 62.16 to 62.83 |
|
Chemours Company (The)
| 14.95 | 14.62 to 15.16 |
|
Church & Dwight Company, Inc.
| 92.80 | 92.38 to 94.07 |
|
Commercial Metals Company
| 56.92 | 56.17 to 56.93 |
|
Community Healthcare Trust Incorporated
| 14.46 | 14.25 to 14.65 |
|
Cooper-Standard Holdings Inc.
| 28.76 | 28.53 to 29.24 |
|
Core Laboratories N.V.
| 10.50 | 10.30 to 10.72 |
|
Coty Inc.
| 4.98 | 4.90 to 5.03 |
|
CRH PLC
| 111.53 | 110.11 to 111.71 |
|
CrossAmerica Partners LP
| 20.44 | 20.19 to 20.58 |
|
Cullen/Frost Bankers, Inc.
| 126.19 | 123.70 to 126.22 |
|
Cushman & Wakefield plc
| 14.85 | 14.72 to 14.94 |
|
DHI Group, Inc.
| 2.30 | 2.17 to 2.41 |
|
Donnelley Financial Solutions, Inc.
| 55.22 | 54.23 to 55.25 |
|
Eaton Vance Corporation
| 8.90 | 8.84 to 8.90 |
|
Energizer Holdings, Inc.
| 23.11 | 22.98 to 23.29 |
|
Energy Transfer L.P.
| 17.34 | 17.17 to 17.37 |
|
Evertec, Inc.
| 37.03 | 36.75 to 37.12 |
|
FactSet Research Systems Inc.
| 371.15 | 365.76 to 371.72 |
|
Federal Signal Corporation
| 126.35 | 124.30 to 126.40 |
|
Ferrari N.V.
| 463.17 | 459.78 to 464.13 |
|
First BanCorp.
| 21.30 | 21.10 to 21.32 |
|
First Commonwealth Financial Corporation
| 16.79 | 16.63 to 16.80 |
|
First Trust Intermediate Duration Preferred & Income Fund
| 18.97 | 18.92 to 19.00 |
|
Five Point Holdings, LLC
| 5.51 | 5.37 to 5.54 |
|
Gabelli Equity Trust, Inc. (The)
| 5.98 | 5.96 to 5.98 |
|
General Electric Company
| 268.45 | 266.51 to 269.61 |
|
Globant S.A.
| 68.28 | 65.78 to 69.20 |
|
Goldman Sachs BDC, Inc.
| 11.16 | 11.10 to 11.19 |
|
Graham Corporation
| 50.00 | 49.47 to 50.28 |
|
Granite Point Mortgage Trust Inc.
| 2.79 | 2.77 to 2.84 |
|
Group 1 Automotive, Inc.
| 445.79 | 439.39 to 451.98 |
|
Harley-Davidson, Inc.
| 27.68 | 27.33 to 27.92 |
|
Hillenbrand Inc
| 25.31 | 25.06 to 25.50 |
|
Hubbell Inc
| 432.22 | 426.00 to 433.07 |
|
Hyster-Yale Materials Handling, Inc.
| 37.00 | 36.34 to 37.26 |
|
Illinois Tool Works Inc.
| 259.22 | 256.43 to 260.31 |
|
Imax Corporation
| 25.75 | 25.32 to 25.95 |
|
International Paper Company
| 46.86 | 46.44 to 47.32 |
|
JBG SMITH Properties
| 19.90 | 19.59 to 19.99 |
|
JELD-WEN Holding, Inc.
| 5.87 | 5.77 to 5.97 |
|
KBR, Inc.
| 49.78 | 49.30 to 50.13 |
|
Keysight Technologies Inc.
| 164.43 | 163.44 to 165.38 |
|
Korn Ferry
| 73.18 | 72.54 to 73.48 |
|
Kronos Worldwide Inc
| 6.18 | 6.01 to 6.40 |
|
Lear Corporation
| 102.54 | 101.66 to 102.83 |
|
Lennox International, Inc.
| 600.06 | 592.00 to 601.34 |
|
Lindsay Corporation
| 139.79 | 137.56 to 140.82 |
|
Lithia Motors, Inc.
| 304.57 | 300.00 to 306.04 |
|
Live Nation Entertainment, Inc.
| 162.12 | 160.13 to 163.00 |
|
LMP Capital and Income Fund Inc.
| 15.26 | 15.20 to 15.34 |
|
Manitowoc Company, Inc. (The)
| 9.38 | 9.15 to 9.59 |
|
MarineMax, Inc.
| 25.73 | 25.34 to 26.02 |
|
MasTec, Inc.
| 178.45 | 177.55 to 180.70 |
|
Mastercard Incorporated
| 584.14 | 580.69 to 585.49 |
|
MaxLinear, Inc
| 15.42 | 15.21 to 15.47 |
|
Meritage Corporation
| 77.23 | 76.65 to 78.13 |
|
Methode Electronics, Inc.
| 6.73 | 6.64 to 6.78 |
|
MGM Resorts International
| 36.18 | 35.84 to 36.33 |
|
MSC Industrial Direct Company, Inc.
| 87.03 | 86.07 to 87.43 |
|
Mueller Industries, Inc.
| 92.07 | 91.20 to 92.48 |
|
Nomura Holdings Inc ADR
| 7.42 | 7.39 to 7.44 |
|
NRG Energy, Inc.
| 150.44 | 147.81 to 150.88 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.51 | 14.45 to 14.54 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 14.18 | 14.08 to 14.19 |
|
nVent Electric plc
| 89.41 | 87.75 to 89.49 |
|
PAR Technology Corporation
| 52.25 | 51.52 to 53.21 |
|
Parker-Hannifin Corporation
| 736.20 | 729.36 to 737.27 |
|
Pentair plc.
| 105.60 | 104.47 to 105.92 |
|
Performance Food Group Company
| 98.77 | 97.30 to 98.81 |
|
Perrigo Company
| 23.03 | 22.70 to 23.13 |
|
Principal Real Estate Income Fund
| 10.34 | 10.29 to 10.38 |
|
Quaker Chemical Corporation
| 136.72 | 135.77 to 137.96 |
|
Quanex Building Products Corporation
| 21.10 | 21.04 to 21.34 |
|
Resideo Technologies, Inc.
| 31.79 | 31.35 to 31.86 |
|
Sensata Technologies Holding plc
| 32.36 | 31.70 to 32.39 |
|
Simpson Manufacturing Company, Inc.
| 188.04 | 186.39 to 188.99 |
|
Skyline Champion Corporation
| 73.67 | 73.03 to 74.52 |
|
Standex International Corporation
| 203.94 | 200.43 to 204.13 |
|
Stanley Black & Decker, Inc.
| 74.54 | 74.12 to 75.68 |
|
TE Connectivity Ltd.
| 203.70 | 202.51 to 204.45 |
|
Tennant Company
| 82.45 | 81.28 to 82.69 |
|
Teradata Corporation
| 21.25 | 21.08 to 21.42 |
|
Terex Corporation
| 50.49 | 50.04 to 50.58 |
|
Textron Inc.
| 79.07 | 78.85 to 79.89 |
|
The Cooper Companies, Inc.
| 73.53 | 72.72 to 74.20 |
|
TJX Companies, Inc. (The)
| 133.06 | 132.63 to 134.13 |
|
Toll Brothers, Inc.
| 131.18 | 130.10 to 132.41 |
|
Transdigm Group Incorporated
| 1390.14 | 1382.45 to 1403.89 |
|
Treehouse Foods, Inc.
| 18.27 | 18.00 to 18.63 |
|
Trinity Industries, Inc.
| 27.80 | 27.52 to 28.10 |
|
Unifirst Corporation
| 174.68 | 173.70 to 175.59 |
|
United Rentals, Inc.
| 914.04 | 906.99 to 916.00 |
|
US Foods Holding Corp.
| 76.98 | 75.66 to 77.04 |
|
Valhi, Inc.
| 17.09 | 16.51 to 17.53 |
|
Vishay Precision Group, Inc.
| 27.68 | 27.03 to 27.96 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.86 | 5.83 to 5.86 |
|
Walker & Dunlop, Inc.
| 84.06 | 82.93 to 84.32 |
|
Watsco, Inc.
| 419.26 | 413.14 to 419.50 |
|
Watts Water Technologies, Inc.
| 274.41 | 271.00 to 274.49 |
|
Western Asset Municipal High Income Fund, Inc.
| 6.87 | 6.86 to 6.92 |
|
Westinghouse Air Brake Technologies Corporation
| 189.81 | 188.72 to 190.55 |
|
Xenia Hotels & Resorts, Inc.
| 13.14 | 13.05 to 13.27 |
|
XPO Logistics, Inc.
| 127.88 | 126.80 to 128.63 |
