| Company | Close | Range |
|
ACNB Corporation
| 32.33 | 31.34 to 32.33 |
|
Advanced Energy Industries, Inc.
| 101.57 | 100.08 to 101.63 |
|
Amalgamated Bank
| 25.49 | 24.85 to 25.55 |
|
Apogee Enterprises, Inc.
| 65.83 | 64.92 to 65.98 |
|
Appian Corporation
| 32.10 | 31.36 to 32.11 |
|
Astrotech Corporation
| 9.70 | 9.50 to 9.70 |
|
Aurora Mobile Limited
| 3.10 | 2.87 to 3.10 |
|
Avnet, Inc.
| 52.24 | 50.81 to 52.32 |
|
AVROBIO, Inc.
| 1.26 | 1.23 to 1.26 |
|
Axcelis Technologies, Inc.
| 111.46 | 108.95 to 111.49 |
|
BancFirst Corporation
| 91.91 | 90.79 to 92.09 |
|
Bank of the James Financial Group, Inc.
| 10.39 | 10.22 to 10.39 |
|
Biolase, Inc.
| 0.18 | 0.17 to 0.18 |
|
Black Ridge Acquisition Corp.
| 0.21 | 0.15 to 0.21 |
|
BOK Financial Corporation
| 93.26 | 91.48 to 93.44 |
|
BRP Inc.
| 69.30 | 67.73 to 69.46 |
|
Business First Bancshares, Inc.
| 21.44 | 21.05 to 21.47 |
|
Camden National Corporation
| 32.14 | 31.49 to 32.14 |
|
Cass Information Systems, Inc
| 44.59 | 44.09 to 44.63 |
|
Cerus Corporation
| 1.88 | 1.75 to 1.88 |
|
CEVA, Inc.
| 21.17 | 20.45 to 21.21 |
|
Columbus McKinnon Corporation
| 43.91 | 43.13 to 44.00 |
|
Concrete Pumping Holdings, Inc.
| 6.78 | 6.62 to 6.78 |
|
CPS Technologies Corp.
| 1.85 | 1.74 to 1.85 |
|
Daktronics, Inc.
| 10.89 | 10.49 to 10.90 |
|
Data I/O Corporation
| 3.05 | 2.85 to 3.05 |
|
Datasea Inc.
| 7.64 | 7.16 to 7.65 |
|
Diamond Hill Investment Group, Inc.
| 154.47 | 150.95 to 154.47 |
|
Enstar Group Limited
| 301.36 | 295.22 to 301.36 |
|
Euro Tech Holdings Company Limited
| 1.79 | 1.75 to 1.79 |
|
EuroDry Ltd.
| 20.85 | 20.56 to 20.90 |
|
Fifth Third Bancorp
| 38.48 | 37.57 to 38.51 |
|
First Bancorp
| 31.83 | 31.41 to 31.85 |
|
First Business Financial Services, Inc.
| 34.79 | 34.27 to 34.87 |
|
First Interstate BancSystem, Inc.
| 27.86 | 27.11 to 27.87 |
|
First Trust Indxx Global Natural Resources Income ETF
| 13.68 | 13.54 to 13.71 |
|
First Trust Nasdaq Bank ETF
| 27.03 | 26.61 to 27.04 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 34.42 | 33.88 to 34.44 |
|
First Trust Nasdaq Semiconductor ETF
| 88.10 | 87.11 to 88.22 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 69.22 | 68.42 to 69.28 |
|
First Trust RBA American Industrial Renaissance ETF
| 68.55 | 67.63 to 68.59 |
|
First Western Financial, Inc.
| 17.79 | 17.51 to 17.82 |
|
FlexShopper, Inc.
| 1.19 | 1.06 to 1.19 |
|
Flexsteel Industries, Inc.
| 36.41 | 35.11 to 36.41 |
|
Formula Systems (1985) Ltd.
| 80.44 | 78.82 to 80.44 |
|
Fox Factory Holding Corp.
| 45.67 | 42.66 to 45.77 |
|
FRP Holdings, Inc.
| 31.00 | 30.20 to 31.00 |
|
FS Bancorp, Inc.
| 32.20 | 31.20 to 32.20 |
|
Gentex Corporation
| 34.86 | 34.36 to 34.89 |
|
Glen Burnie Bancorp
| 5.40 | 5.33 to 5.40 |
|
Greenland Acquisition Corporation
| 0.25 | 0.19 to 0.25 |
|
Guaranty Bancshares, Inc.
| 30.35 | 29.48 to 30.35 |
|
Gyrodyne , LLC
| 7.90 | 7.79 to 7.90 |
|
HealthStream, Inc.
| 27.13 | 26.73 to 27.13 |
|
Helen of Troy Limited
| 98.70 | 96.80 to 98.77 |
|
Horizon Bancorp, Inc.
| 12.59 | 12.24 to 12.62 |
|
Hub Group, Inc.
| 43.36 | 42.46 to 43.45 |
|
Huntington Bancshares Incorporated
| 14.05 | 13.75 to 14.08 |
|
Hutchison China MediTech Limited
| 19.47 | 19.19 to 19.51 |
|
Immuron Limited
| 2.50 | 2.46 to 2.50 |
|
Independent Bank Group, Inc
| 42.26 | 40.21 to 42.34 |
|
Invesco DWA Utilities Momentum ETF
| 35.48 | 35.00 to 35.51 |
|
Invesco KBW Regional Banking ETF
| 50.65 | 49.53 to 50.65 |
|
Invesco S&P SmallCap Financials ETF
| 47.82 | 47.12 to 47.82 |
|
Invesco S&P SmallCap Industrials ETF
| 122.47 | 120.93 to 122.47 |
|
iShares MSCI Brazil Small-Cap ETF
| 13.83 | 13.67 to 13.83 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 218.92 | 216.37 to 219.13 |
|
Kforce, Inc.
| 64.09 | 63.29 to 64.14 |
|
Kulicke and Soffa Industries, Inc.
| 48.21 | 47.34 to 48.29 |
|
Legg Mason Small-Cap Quality Value ETF
| 39.84 | 39.43 to 39.84 |
|
Liberty Media Corporation
| 25.62 | 25.23 to 25.62 |
|
Lincoln Educational Services Corporation
| 12.55 | 11.85 to 12.57 |
|
Live Ventures Incorporated
| 25.35 | 25.00 to 25.35 |
|
LSI Industries Inc.
| 15.87 | 15.18 to 15.87 |
|
Macatawa Bank Corporation
| 14.49 | 14.25 to 14.51 |
|
Mercantil Bank Holding Corporation
| 22.77 | 22.17 to 22.79 |
|
Mid Penn Bancorp
| 21.50 | 21.00 to 21.54 |
|
MidWestOne Financial Group, Inc.
| 21.44 | 20.91 to 21.44 |
|
MYR Group, Inc.
| 155.65 | 151.32 to 155.72 |
|
Natural Alternatives International, Inc.
| 6.51 | 6.40 to 6.51 |
|
NetApp, Inc.
| 109.48 | 106.84 to 109.52 |
|
Northwest Bancshares, Inc.
| 11.11 | 10.96 to 11.12 |
|
NXP Semiconductors N.V.
| 260.21 | 255.58 to 260.29 |
|
Oak Valley Bancorp (CA)
| 24.04 | 23.60 to 24.08 |
|
OptiNose, Inc.
| 1.04 | 1.01 to 1.04 |
|
P.A.M. Transportation Services, Inc.
| 17.43 | 17.11 to 17.45 |
|
Pacific Premier Bancorp Inc
| 23.24 | 22.60 to 23.27 |
|
PC Connection, Inc.
| 63.75 | 61.91 to 63.90 |
|
Penns Woods Bancorp, Inc.
| 19.03 | 18.37 to 19.04 |
|
Photronics, Inc.
| 29.38 | 28.54 to 29.38 |
|
Preferred Bank
| 79.56 | 78.01 to 79.65 |
|
QCR Holdings, Inc.
| 58.65 | 57.43 to 58.79 |
|
QUALCOMM Incorporated
| 180.55 | 176.62 to 180.79 |
|
Rush Enterprises, Inc.
| 45.19 | 44.41 to 45.24 |
|
Sandy Spring Bancorp, Inc.
| 22.32 | 21.37 to 22.35 |
|
ScanSource, Inc.
| 46.59 | 44.32 to 46.65 |
|
Seagate Technology PLC
| 90.05 | 88.76 to 90.19 |
|
SecureWorks Corp.
| 6.11 | 5.88 to 6.11 |
|
Shoe Carnival, Inc.
| 35.32 | 34.68 to 35.38 |
|
Shore Bancshares Inc
| 11.16 | 11.01 to 11.18 |
|
Sify Technologies Limited
| 1.22 | 1.20 to 1.22 |
|
Southern Missouri Bancorp, Inc.
| 41.52 | 40.18 to 41.57 |
|
Southside Bancshares, Inc.
| 27.85 | 27.38 to 27.85 |
|
Sprott Focus Trust, Inc.
| 7.76 | 7.67 to 7.76 |
|
T. Rowe Price Group, Inc.
| 111.49 | 110.13 to 111.73 |
|
Texas Instruments Incorporated
| 183.95 | 181.49 to 184.07 |
|
The First Bancshares, Inc.
| 25.23 | 24.82 to 25.23 |
|
The York Water Company
| 37.39 | 36.53 to 37.44 |
|
TherapeuticsMD, Inc.
| 2.03 | 1.99 to 2.03 |
|
Titan Pharmaceuticals, Inc.
| 6.82 | 6.58 to 6.82 |
|
Towne Bank
| 27.33 | 26.86 to 27.35 |
|
Transcat, Inc.
| 115.21 | 113.37 to 115.21 |
|
TriCo Bancshares
| 37.57 | 36.76 to 37.64 |
|
TrustCo Bank Corp NY
| 28.30 | 27.75 to 28.34 |
|
Trustmark Corporation
| 30.67 | 30.09 to 30.70 |
|
TSR, Inc.
| 7.85 | 7.73 to 7.85 |
|
U.S. Energy Corp.
| 1.17 | 1.13 to 1.17 |
|
United Bancorp, Inc.
| 12.79 | 12.49 to 12.79 |
|
Unity Bancorp, Inc.
| 27.55 | 27.01 to 27.55 |
|
Universal Forest Products, Inc.
| 118.78 | 116.04 to 118.88 |
|
Urban One, Inc.
| 2.19 | 1.98 to 2.19 |
|
Veritex Holdings, Inc.
| 20.64 | 20.10 to 20.68 |
|
Virtus Investment Partners, Inc.
| 234.16 | 223.35 to 234.55 |
|
Visteon Corporation
| 116.52 | 114.40 to 116.54 |
|
Washington Trust Bancorp, Inc.
| 26.73 | 25.96 to 26.73 |
|
Waterstone Financial, Inc.
| 12.25 | 11.99 to 12.25 |
|
WesBanco, Inc.
| 28.38 | 27.93 to 28.43 |
|
West Bancorporation
| 17.39 | 16.94 to 17.40 |
|
Wintrust Financial Corporation
| 100.74 | 99.64 to 100.78 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 48.38 | 47.90 to 48.38 |
|
WSFS Financial Corporation
| 46.26 | 45.20 to 46.28 |
|
Xenetic Biosciences, Inc.
| 3.93 | 3.83 to 3.93 |
|
Aberdeen Japan Equity Fund, Inc.
| 6.00 | 5.94 to 6.00 |
|
ABM Industries Incorporated
| 44.93 | 44.02 to 44.94 |
|
American Water Works
| 132.87 | 131.20 to 133.00 |
|
Arlo Technologies, Inc.
| 14.23 | 13.71 to 14.23 |
|
Autohome Inc.
| 28.46 | 26.72 to 28.47 |
|
Axis Capital Holdings Limited
| 69.82 | 68.73 to 69.96 |
|
Banc of California, Inc.
| 14.91 | 14.59 to 14.94 |
|
Banco De Chile
| 22.92 | 22.62 to 22.97 |
|
Bank Of Montreal
| 92.86 | 91.58 to 92.89 |
|
Bank of Nova Scotia (The)
| 47.80 | 46.88 to 47.82 |
|
Barnes Group, Inc.
| 37.45 | 36.98 to 37.47 |
|
Berkshire Hills Bancorp, Inc.
| 22.73 | 22.30 to 22.74 |
|
Biglari Holdings Inc.
| 203.33 | 201.01 to 203.81 |
|
Blackrock Global
| 13.34 | 13.17 to 13.35 |
|
BlackRock Long-Term Municipal Advantage Trust
| 10.24 | 10.09 to 10.25 |
|
BlackRock Virginia Municipal Bond Trust
| 10.97 | 10.83 to 10.97 |
|
BrightSphere Investment Group plc
| 22.54 | 22.26 to 22.57 |
|
Caleres, Inc.
| 39.05 | 37.51 to 39.05 |
|
Canadian Imperial Bank of Commerce
| 48.59 | 47.65 to 48.63 |
|
Canadian Natural Resources Limited
| 77.10 | 75.65 to 77.21 |
|
CBL & Associates Properties, Inc.
| 21.94 | 21.57 to 21.95 |
|
CBRE Group, Inc.
| 86.50 | 85.42 to 86.66 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 42.09 | 41.54 to 42.10 |
|
ClearBridge MLP and Midstream Fund Inc.
| 47.14 | 46.57 to 47.14 |
|
Copa Holdings, S.A.
| 101.72 | 100.42 to 101.73 |
|
Corning Incorporated
| 33.93 | 33.30 to 33.95 |
|
CPB Inc.
| 21.13 | 20.59 to 21.14 |
|
Crown Castle International Corporation
| 97.31 | 95.19 to 97.46 |
|
Cullen/Frost Bankers, Inc.
| 106.95 | 105.45 to 107.21 |
|
Danaos Corporation
| 81.11 | 79.96 to 81.14 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 9.82 | 9.67 to 9.82 |
|
Enersys
| 95.73 | 94.56 to 95.79 |
|
Ennis, Inc.
| 20.59 | 20.26 to 20.59 |
|
Enzo Biochem, Inc.
| 1.12 | 1.07 to 1.12 |
|
Equinor ASA
| 28.13 | 27.70 to 28.19 |
|
ESCO Technologies Inc.
| 109.44 | 108.11 to 109.66 |
|
FB Financial Corporation
| 38.62 | 37.94 to 38.63 |
|
Federal Agricultural Mortgage Corporation
| 179.01 | 171.23 to 179.39 |
|
First Commonwealth Financial Corporation
| 13.85 | 13.60 to 13.85 |
|
Flowserve Corporation
| 48.90 | 48.25 to 48.96 |
|
Gap, Inc. (The)
| 22.41 | 21.98 to 22.45 |
|
GATX Corporation
| 131.48 | 129.94 to 131.65 |
|
Genesco Inc.
| 26.30 | 25.18 to 26.30 |
|
Gildan Activewear, Inc.
| 33.22 | 32.32 to 33.25 |
|
Granite Real Estate Inc.
| 51.71 | 50.56 to 51.71 |
|
Greif Bros. Corporation
| 64.65 | 63.58 to 64.71 |
|
Group 1 Automotive, Inc.
| 299.55 | 293.45 to 299.56 |
|
H. B. Fuller Company
| 79.35 | 78.45 to 79.38 |
|
Herc Holdings Inc.
| 151.61 | 146.00 to 151.79 |
|
HNI Corporation
| 45.35 | 44.20 to 45.37 |
|
International Business Machines Corporation
| 169.90 | 167.90 to 170.26 |
|
Invesco Senior Income Trust
| 4.39 | 4.30 to 4.39 |
|
Kadant Inc
| 283.73 | 278.53 to 283.90 |
|
Korn Ferry
| 64.08 | 62.48 to 64.15 |
|
Kosmos Energy Ltd.
| 6.01 | 5.84 to 6.02 |
|
Leidos Holdings, Inc.
| 145.50 | 143.50 to 145.50 |
|
Manulife Financial Corp
| 24.47 | 24.14 to 24.52 |
|
Mercury General Corporation
| 56.86 | 55.61 to 56.94 |
|
MFS Municipal Income Trust
| 5.31 | 5.23 to 5.31 |
|
Moelis & Company
| 52.93 | 51.61 to 52.99 |
|
National Bank Holdings Corporation
| 35.00 | 34.48 to 35.05 |
|
Nelnet, Inc.
| 96.74 | 95.60 to 96.82 |
|
Nuveen Select Tax Free Income Portfolio
| 14.56 | 14.32 to 14.58 |
|
OFG Bancorp
| 38.16 | 37.35 to 38.17 |
|
Overseas Shipholding Group, Inc.
| 6.63 | 6.30 to 6.64 |
|
Pembina Pipeline Corp.
| 36.47 | 35.79 to 36.55 |
|
Pentair plc.
| 83.36 | 82.26 to 83.54 |
|
Resideo Technologies, Inc.
| 21.06 | 20.65 to 21.07 |
|
Royal Caribbean Cruises Ltd.
| 141.68 | 140.03 to 141.73 |
|
Sally Beauty Holdings, Inc.
| 10.82 | 10.46 to 10.82 |
|
San Juan Basin Royalty Trust
| 4.53 | 4.36 to 4.54 |
|
Schneider National, Inc.
| 22.36 | 22.01 to 22.38 |
|
Scorpio Tankers Inc.
| 75.43 | 72.70 to 75.49 |
|
Ship Finance International Limited
| 14.03 | 13.67 to 14.03 |
|
Standard Motor Products, Inc.
| 32.47 | 31.98 to 32.53 |
|
Standex International Corporation
| 173.34 | 165.28 to 173.51 |
|
Steel Partners Holdings LP
| 38.00 | 36.82 to 38.00 |
|
Steelcase Inc.
| 12.81 | 12.55 to 12.82 |
|
Stepan Company
| 87.20 | 86.30 to 87.37 |
|
Synnex Corporation
| 120.98 | 119.55 to 121.12 |
|
TE Connectivity Ltd.
| 144.80 | 142.48 to 144.91 |
|
Teekay Corporation
| 8.06 | 7.69 to 8.07 |
|
Toronto Dominion Bank (The)
| 56.01 | 55.13 to 56.12 |
|
Tortoise Pipeline & Energy Fund, Inc.
| 33.53 | 33.10 to 33.53 |
|
TransCanada Corporation
| 37.87 | 37.25 to 37.91 |
|
Transcontinental Realty Investors, Inc.
| 29.29 | 28.33 to 29.29 |
|
Union Pacific Corporation
| 245.90 | 241.19 to 246.40 |
|
United Parcel Service, Inc.
| 147.77 | 145.92 to 147.93 |
|
Universal Health Realty Income Trust
| 37.13 | 36.39 to 37.13 |
|
Valmont Industries, Inc.
| 253.28 | 245.00 to 253.57 |
|
Vipshop Holdings Limited
| 15.92 | 15.46 to 15.94 |
|
Western Alliance Bancorporation
| 62.98 | 61.41 to 63.05 |
|
Wheaton Precious Metals Corp.
| 54.36 | 53.17 to 54.47 |
|
Williams-Sonoma, Inc.
| 304.92 | 299.48 to 305.00 |
|
Woori Bank
| 32.20 | 31.80 to 32.27 |
