| Company | Close | Range |
|
AAON, Inc.
| 83.58 | 80.97 to 83.70 |
|
AdvisorShares Sabretooth ETF
| 40.92 | 38.64 to 40.98 |
|
AdvisorShares Vice ETF
| 34.47 | 33.81 to 34.55 |
|
Amazon.com, Inc.
| 203.26 | 199.95 to 203.64 |
|
American Resources Corporation
| 0.62 | 0.50 to 0.62 |
|
AquaBounty Technologies, Inc.
| 0.57 | 0.54 to 0.57 |
|
Assertio Therapeutics, Inc.
| 0.76 | 0.72 to 0.76 |
|
BancFirst Corporation
| 112.52 | 111.10 to 112.54 |
|
BayCom Corp
| 25.93 | 25.40 to 25.93 |
|
Canterbury Park Holding Corporation
| 19.01 | 18.69 to 19.01 |
|
Celldex Therapeutics, Inc.
| 20.78 | 19.83 to 20.82 |
|
Cognex Corporation
| 31.57 | 31.04 to 31.62 |
|
Colliers International Group Inc.
| 126.96 | 124.72 to 127.07 |
|
Construction Partners, Inc.
| 79.31 | 74.97 to 79.41 |
|
Cronos Group Inc.
| 1.88 | 1.80 to 1.88 |
|
CSW Industrials, Inc.
| 302.13 | 296.66 to 302.55 |
|
Daktronics, Inc.
| 13.08 | 12.70 to 13.09 |
|
Datasea Inc.
| 2.30 | 2.17 to 2.30 |
|
Enterprise Bancorp Inc
| 40.16 | 39.06 to 40.25 |
|
Equillium, Inc.
| 0.82 | 0.76 to 0.82 |
|
FARMMI, INC.
| 1.94 | 1.84 to 1.94 |
|
Financial Institutions, Inc.
| 26.31 | 25.76 to 26.36 |
|
First Trust Dorsey Wright Focus 5 ETF
| 57.37 | 56.78 to 57.50 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 136.44 | 134.87 to 136.76 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 111.98 | 110.31 to 112.01 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 77.54 | 76.57 to 77.54 |
|
First Trust Multi Cap Value AlphaDEX Fund
| 80.85 | 79.82 to 80.85 |
|
First Trust Nasdaq Transportation ETF
| 31.33 | 30.70 to 31.33 |
|
First Trust RBA American Industrial Renaissance ETF
| 71.92 | 70.79 to 72.03 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 72.90 | 72.13 to 72.90 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.42 | 33.96 to 34.46 |
|
Flexsteel Industries, Inc.
| 39.43 | 38.50 to 39.43 |
|
Gibraltar Industries, Inc.
| 63.36 | 61.87 to 63.45 |
|
Global Indemnity Limited
| 36.12 | 35.68 to 36.12 |
|
Global X E-commerce ETF
| 29.41 | 29.05 to 29.43 |
|
Global X FinTech ETF
| 29.42 | 29.02 to 29.46 |
|
Global X Millennials Thematic ETF
| 44.71 | 44.25 to 44.71 |
|
Heartland Express, Inc.
| 9.54 | 9.35 to 9.56 |
|
Hingham Institution for Savings
| 239.60 | 236.42 to 239.60 |
|
Hudson Global, Inc.
| 10.85 | 10.28 to 10.85 |
|
Invesco DWA Healthcare Momentum ETF
| 41.53 | 40.81 to 41.53 |
|
Invesco DWA Industrials Momentum ETF
| 146.02 | 144.26 to 146.25 |
|
Invesco DWA SmallCap Momentum ETF
| 82.47 | 81.47 to 82.63 |
|
Invesco DWA Technology Momentum ETF
| 64.35 | 63.50 to 64.48 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 34.76 | 34.36 to 34.76 |
|
Invesco S&P SmallCap Energy ETF
| 42.51 | 41.99 to 42.51 |
|
Invesco S&P SmallCap Health Care ETF
| 43.57 | 42.88 to 43.60 |
|
Invesco S&P SmallCap Industrials ETF
| 124.77 | 123.03 to 124.77 |
|
Invesco S&P SmallCap Information Technology ETF
| 43.22 | 42.67 to 43.24 |
|
iShares S&P Small-Cap 600 Growth ETF
| 128.24 | 126.66 to 128.50 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 61.99 | 61.31 to 61.99 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 72.13 | 71.28 to 72.27 |
|
Kratos Defense & Security Solutions, Inc.
| 32.53 | 30.95 to 32.59 |
|
Lake Shore Bancorp, Inc.
| 16.17 | 15.88 to 16.17 |
|
Lakeland Industries, Inc.
| 21.09 | 19.28 to 21.10 |
|
Lexicon Pharmaceuticals, Inc.
| 0.37 | 0.36 to 0.37 |
|
Liberty Media Corporation
| 43.35 | 42.75 to 43.45 |
|
Lincoln Educational Services Corporation
| 15.78 | 15.17 to 15.81 |
|
Littelfuse, Inc.
| 216.85 | 213.29 to 217.30 |
|
Lumentum Holdings Inc.
| 73.63 | 70.40 to 73.71 |
|
Marathon Patent Group, Inc.
| 14.61 | 12.81 to 14.64 |
|
Medpace Holdings, Inc.
| 330.59 | 323.43 to 331.24 |
|
Mersana Therapeutics, Inc.
| 0.44 | 0.42 to 0.44 |
|
Neonode Inc.
| 8.75 | 8.23 to 8.75 |
|
Neurocrine Biosciences, Inc.
| 115.60 | 112.59 to 115.76 |
|
Newmark Group, Inc.
| 12.86 | 12.65 to 12.89 |
|
Nortech Systems Incorporated
| 10.05 | 9.70 to 10.05 |
|
Northern Trust Corporation
| 101.44 | 99.84 to 101.58 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.51 | 24.20 to 24.55 |
|
Oak Valley Bancorp (CA)
| 24.70 | 24.12 to 24.70 |
|
O'Reilly Automotive, Inc.
| 1362.74 | 1345.79 to 1365.66 |
|
Patrick Industries, Inc.
| 87.46 | 85.93 to 87.57 |
|
Peoples Bancorp of North Carolina, Inc.
| 28.42 | 27.50 to 28.42 |
|
PriceSmart, Inc.
| 85.91 | 84.34 to 85.97 |
|
Principal Financial Group Inc
| 85.25 | 84.04 to 85.38 |
|
ProShares Equities for Rising Rates ETF
| 59.30 | 58.08 to 59.30 |
|
Provident Financial Holdings, Inc.
| 14.21 | 13.92 to 14.24 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 21.37 | 20.87 to 21.37 |
|
Rhythm Pharmaceuticals, Inc.
| 53.72 | 52.12 to 53.84 |
|
Ribbon Communications Inc.
| 4.22 | 4.10 to 4.22 |
|
Rocky Mountain Chocolate Factory, Inc.
| 1.31 | 1.22 to 1.31 |
|
Safety Insurance Group, Inc.
| 78.30 | 77.06 to 78.30 |
|
Seneca Foods Corp.
| 90.70 | 85.81 to 90.70 |
|
Sotherly Hotels Inc.
| 17.52 | 16.58 to 17.53 |
|
Synlogic, Inc.
| 1.32 | 1.26 to 1.32 |
|
Teradyne, Inc.
| 91.00 | 89.58 to 91.21 |
|
TFS Financial Corporation
| 12.43 | 12.23 to 12.46 |
|
The RMR Group Inc.
| 17.26 | 16.98 to 17.27 |
|
Ulta Beauty, Inc.
| 366.16 | 351.83 to 366.95 |
|
United Continental Holdings, Inc.
| 80.22 | 76.65 to 80.34 |
|
Universal Forest Products, Inc.
| 111.75 | 108.32 to 111.96 |
|
UTStarcom Holdings Corp
| 2.40 | 2.35 to 2.40 |
|
Value Line, Inc.
| 38.05 | 37.37 to 38.09 |
|
Viomi Technology Co., Ltd
| 2.38 | 1.88 to 2.38 |
|
Western New England Bancorp, Inc.
| 9.33 | 9.22 to 9.33 |
|
Winmark Corporation
| 329.10 | 323.33 to 329.10 |
|
Woodward, Inc.
| 192.12 | 185.09 to 192.37 |
|
Aptiv PLC
| 65.80 | 64.27 to 65.83 |
|
Avery Dennison Corporation
| 177.94 | 175.81 to 178.21 |
|
BorgWarner Inc.
| 30.25 | 29.37 to 30.27 |
|
British American Tobacco p.l.c.
| 40.82 | 40.20 to 40.89 |
|
Brixmor Property Group Inc.
| 26.34 | 26.02 to 26.36 |
|
Canadian National Railway Company
| 100.07 | 98.20 to 100.10 |
|
Church & Dwight Company, Inc.
| 106.31 | 104.84 to 106.55 |
|
Diageo plc
| 105.96 | 104.80 to 106.14 |
|
Duff & Phelps Utilities Income, Inc.
| 9.76 | 9.64 to 9.77 |
|
Embotelladora Andina S.A.
| 16.97 | 16.55 to 16.97 |
|
Entergy Corporation
| 84.11 | 82.86 to 84.27 |
|
Equity Commonwealth
| 1.63 | 1.60 to 1.63 |
|
Federal Agricultural Mortgage Corporation
| 148.86 | 146.46 to 148.86 |
|
Four Corners Property Trust, Inc.
| 28.69 | 28.38 to 28.76 |
|
Greif Bros. Corporation
| 55.61 | 55.05 to 55.72 |
|
Ingredion Incorporated
| 135.04 | 132.70 to 135.25 |
|
Israel Chemicals Shs
| 5.74 | 5.68 to 5.75 |
|
Kimberly-Clark Corporation
| 139.61 | 137.24 to 139.93 |
|
Lamb Weston Holdings, Inc.
| 53.71 | 52.79 to 53.83 |
|
Lehman ABS Corporation
| 26.29 | 25.70 to 26.29 |
|
LyondellBasell Industries NV
| 71.06 | 69.81 to 71.12 |
|
Maiden Holdings, Ltd.
| 14.50 | 14.21 to 14.50 |
|
McDonald's Corporation
| 313.58 | 307.79 to 314.06 |
|
NextEra Energy, Inc.
| 69.73 | 68.68 to 69.84 |
|
Owens-Illinois, Inc.
| 11.98 | 11.80 to 12.00 |
|
Pinnacle West Capital Corporation
| 92.99 | 91.56 to 93.18 |
|
Post Holdings, Inc.
| 113.45 | 111.01 to 113.51 |
|
PPL Corporation
| 34.60 | 34.10 to 34.67 |
|
PPlus Trust
| 23.48 | 23.04 to 23.50 |
|
Procter & Gamble Company (The)
| 166.58 | 162.99 to 166.82 |
|
Quad Graphics, Inc
| 5.55 | 5.49 to 5.55 |
|
Simon Property Group, Inc.
| 168.45 | 166.19 to 168.55 |
|
Sonoco Products Company
| 47.13 | 46.40 to 47.18 |
|
Southern Company (The)
| 89.06 | 87.85 to 89.20 |
|
Stag Industrial, Inc.
| 35.46 | 34.93 to 35.49 |
|
Studio City International Holdings Limited
| 3.76 | 3.48 to 3.76 |
|
Sunoco LP
| 57.87 | 56.91 to 57.96 |
|
Terreno Realty Corporation
| 63.97 | 63.02 to 64.08 |
|
UNITIL Corporation
| 56.03 | 55.43 to 56.11 |
|
Westlake Chemical Partners LP
| 23.39 | 23.00 to 23.40 |
|
White Mountains Insurance Group, Ltd.
| 1899.99 | 1875.50 to 1899.99 |
|
Yelp Inc.
| 38.37 | 37.54 to 38.43 |
|
Yum! Brands, Inc.
| 158.68 | 156.21 to 158.93 |
