| Company | Close | Range |
|
1895 Bancorp of Wisconsin, Inc.
| 10.12 | 10.00 to 10.12 |
|
ACADIA Pharmaceuticals Inc.
| 14.48 | 14.26 to 14.50 |
|
Aemetis, Inc
| 3.02 | 2.87 to 3.02 |
|
Aileron Therapeutics, Inc.
| 3.72 | 3.32 to 3.72 |
|
Airgain, Inc.
| 9.11 | 8.78 to 9.11 |
|
Alliance Resource Partners, L.P.
| 25.50 | 24.99 to 25.50 |
|
AstroNova, Inc.
| 14.54 | 14.01 to 14.56 |
|
Avis Budget Group, Inc.
| 83.57 | 79.21 to 83.75 |
|
B.O.S. Better Online Solutions
| 3.01 | 2.94 to 3.01 |
|
Bank of Marin Bancorp
| 21.94 | 21.02 to 21.99 |
|
BankFinancial Corporation
| 12.50 | 11.64 to 12.50 |
|
BJ's Restaurants, Inc.
| 35.77 | 35.20 to 35.80 |
|
Brightcove Inc.
| 2.24 | 2.10 to 2.24 |
|
Canterbury Park Holding Corporation
| 19.00 | 18.51 to 19.00 |
|
CarGurus, Inc.
| 32.15 | 31.66 to 32.18 |
|
CB Financial Services, Inc.
| 28.89 | 28.23 to 28.89 |
|
Cellectar Biosciences, Inc.
| 2.10 | 2.04 to 2.10 |
|
Celsius Holdings, Inc.
| 31.70 | 30.38 to 31.71 |
|
Century Aluminum Company
| 17.75 | 16.73 to 17.77 |
|
CHS Inc
| 26.97 | 26.68 to 26.98 |
|
Cohu, Inc.
| 25.23 | 24.56 to 25.26 |
|
Colliers International Group Inc.
| 154.91 | 147.71 to 155.09 |
|
Columbia Banking System, Inc.
| 28.27 | 26.88 to 28.28 |
|
CRISPR Therapeutics AG
| 47.95 | 45.92 to 47.98 |
|
CSP Inc.
| 13.00 | 12.52 to 13.00 |
|
Dave & Buster's Entertainment, Inc.
| 36.86 | 34.32 to 36.89 |
|
Denny's Corporation
| 6.26 | 5.51 to 6.26 |
|
Diamond Hill Investment Group, Inc.
| 155.28 | 152.50 to 155.28 |
|
East West Bancorp, Inc.
| 97.19 | 94.58 to 97.40 |
|
Esquire Financial Holdings, Inc.
| 65.74 | 63.00 to 65.86 |
|
ESSA Pharma Inc.
| 5.97 | 5.35 to 5.97 |
|
Euro Tech Holdings Company Limited
| 1.54 | 1.44 to 1.54 |
|
Euronet Worldwide, Inc.
| 102.26 | 96.00 to 102.47 |
|
FARMMI, INC.
| 0.48 | 0.35 to 0.48 |
|
FAT Brands Inc.
| 5.19 | 5.01 to 5.20 |
|
First Bancorp, Inc (ME)
| 26.75 | 26.01 to 26.75 |
|
First Business Financial Services, Inc.
| 44.82 | 43.52 to 44.82 |
|
First Savings Financial Group, Inc.
| 24.61 | 24.20 to 24.61 |
|
First Trust Latin America AlphaDEX Fund
| 17.44 | 17.19 to 17.44 |
|
First Trust Managed Municipal ETF
| 51.12 | 48.10 to 51.15 |
|
First US Bancshares, Inc.
| 11.70 | 11.07 to 11.70 |
|
Flex Ltd.
| 34.99 | 34.27 to 35.07 |
|
Glacier Bancorp, Inc.
| 47.73 | 46.43 to 47.83 |
|
Globus Maritime Limited
| 1.75 | 1.70 to 1.75 |
|
Goosehead Insurance, Inc.
| 108.13 | 89.00 to 108.16 |
|
Great Southern Bancorp, Inc.
| 58.64 | 55.86 to 58.64 |
|
Greenland Acquisition Corporation
| 0.15 | 0.14 to 0.15 |
|
Grifols, S.A.
| 8.86 | 8.61 to 8.87 |
|
Harmonic Inc.
| 14.70 | 14.42 to 14.72 |
|
Hawthorn Bancshares, Inc.
| 25.48 | 24.76 to 25.50 |
|
Himax Technologies, Inc.
| 6.24 | 6.03 to 6.24 |
|
Horizon Technology Finance Corporation
| 10.30 | 10.06 to 10.30 |
|
icad inc.
| 1.87 | 1.75 to 1.87 |
|
Infinera Corporation
| 6.82 | 6.70 to 6.82 |
|
InflaRx N.V.
| 1.60 | 1.50 to 1.60 |
|
Intel Corporation
| 22.34 | 21.97 to 22.37 |
|
iRobot Corporation
| 8.75 | 8.25 to 8.75 |
|
Krystal Biotech, Inc.
| 174.98 | 172.69 to 175.12 |
|
L.B. Foster Company
| 19.58 | 19.13 to 19.60 |
|
Landmark Bancorp Inc.
| 20.45 | 20.01 to 20.45 |
|
Liberty Latin America Ltd.
| 9.84 | 9.53 to 9.85 |
|
Ligand Pharmaceuticals Incorporated
| 110.99 | 106.32 to 111.04 |
|
LPL Financial Holdings Inc.
| 262.04 | 258.28 to 262.22 |
|
lululemon athletica inc.
| 298.99 | 294.62 to 299.22 |
|
Malibu Boats, Inc.
| 39.68 | 38.48 to 39.74 |
|
MasterCraft Boat Holdings, Inc.
| 16.75 | 16.32 to 16.76 |
|
Mereo BioPharma Group plc
| 4.35 | 4.19 to 4.35 |
|
MicroStrategy Incorporated
| 235.89 | 218.25 to 236.29 |
|
Millicom International Cellular S.A.
| 28.21 | 27.66 to 28.26 |
|
Nano Dimension Ltd.
| 2.34 | 2.27 to 2.34 |
|
National Bankshares, Inc.
| 30.08 | 29.26 to 30.08 |
|
Natural Health Trends Corp.
| 6.07 | 5.82 to 6.07 |
|
Nicholas Financial, Inc.
| 6.19 | 6.06 to 6.20 |
|
Norwood Financial Corp.
| 27.97 | 27.66 to 27.97 |
|
Nutanix, Inc.
| 62.02 | 60.97 to 62.09 |
|
OFS Capital Corporation
| 8.24 | 8.10 to 8.25 |
|
Ohio Valley Banc Corp.
| 24.10 | 23.03 to 24.10 |
|
OP Bancorp
| 13.83 | 13.37 to 13.86 |
|
OptimumBank Holdings, Inc.
| 4.60 | 4.55 to 4.60 |
|
Oxbridge Re Holdings Limited
| 0.16 | 0.13 to 0.16 |
|
Oxford Lane Capital Corp.
| 5.26 | 5.19 to 5.26 |
|
Pathfinder Bancorp, Inc.
| 17.87 | 17.02 to 17.90 |
|
Pegasystems Inc.
| 79.96 | 74.98 to 80.12 |
|
Penns Woods Bancorp, Inc.
| 25.75 | 24.65 to 25.75 |
|
Piedmont Lithium Limited
| 12.44 | 11.15 to 12.47 |
|
Pieris Pharmaceuticals, Inc.
| 17.00 | 16.55 to 17.00 |
|
Pilgrim's Pride Corporation
| 46.55 | 45.73 to 46.59 |
|
Pioneer Power Solutions, Inc.
| 6.28 | 6.03 to 6.29 |
|
Playa Hotels & Resorts N.V.
| 8.59 | 8.48 to 8.60 |
|
PrimeEnergy Resources Corporation
| 170.10 | 162.12 to 170.22 |
|
Pro-Dex, Inc.
| 28.49 | 26.76 to 28.49 |
|
Provident Financial Holdings, Inc.
| 15.60 | 15.31 to 15.63 |
|
Qurate Retail, Inc.
| 0.57 | 0.55 to 0.57 |
|
Recon Technology, Ltd.
| 3.36 | 3.29 to 3.36 |
|
RF Industries, Ltd.
| 4.25 | 4.12 to 4.25 |
|
Rhythm Pharmaceuticals, Inc.
| 49.71 | 48.42 to 49.77 |
|
SB Financial Group, Inc.
| 20.25 | 19.55 to 20.25 |
|
SBA Communications Corporation
| 246.07 | 242.85 to 246.32 |
|
SigmaTron International, Inc.
| 2.84 | 2.74 to 2.84 |
|
Silicon Laboratories, Inc.
| 113.39 | 109.08 to 113.65 |
|
StoneCo Ltd.
| 11.30 | 11.05 to 11.31 |
|
Summit State Bank
| 8.00 | 7.64 to 8.00 |
|
Sypris Solutions, Inc.
| 1.53 | 1.49 to 1.53 |
|
TD Ameritrade Holding Corporation
| 1.38 | 1.30 to 1.38 |
|
Texas Instruments Incorporated
| 206.61 | 201.21 to 206.91 |
|
Thunder Bridge Acquisition, Ltd.
| 13.00 | 12.70 to 13.02 |
|
TrueCar, Inc.
| 3.80 | 3.54 to 3.80 |
|
Tucows Inc.
| 19.33 | 18.84 to 19.33 |
|
U.S. Global Investors, Inc.
| 2.46 | 2.39 to 2.46 |
|
United Bankshares, Inc.
| 37.19 | 36.28 to 37.25 |
|
Universal Electronics Inc.
| 8.16 | 7.81 to 8.16 |
|
Value Line, Inc.
| 51.12 | 49.41 to 51.12 |
|
Wendy's Company (The)
| 19.47 | 19.11 to 19.47 |
|
WhiteHorse Finance, Inc.
| 11.92 | 11.75 to 11.92 |
|
XOMA Corporation
| 29.50 | 28.60 to 29.54 |
|
Aberdeen Global Premier Properties Fund
| 4.48 | 4.40 to 4.48 |
|
Allison Transmission Holdings, Inc.
| 99.39 | 97.68 to 99.41 |
|
Annaly Capital Management Inc
| 19.70 | 19.35 to 19.73 |
|
Apple Hospitality REIT, Inc.
| 14.93 | 14.68 to 14.94 |
|
Arcos Dorados Holdings Inc.
| 9.09 | 8.95 to 9.11 |
|
Ares Management Corporation
| 170.83 | 167.87 to 171.05 |
|
Ashford Hospitality Trust Inc
| 0.55 | 0.52 to 0.55 |
|
Associated Capital Group, Inc.
| 36.37 | 35.39 to 36.37 |
|
Banco Bradesco Sa
| 2.35 | 2.29 to 2.35 |
|
BanColombia S.A.
| 31.94 | 31.14 to 31.95 |
|
Bank of Hawaii Corporation
| 66.67 | 64.39 to 66.79 |
|
Benchmark Electronics, Inc.
| 44.26 | 43.20 to 44.28 |
|
BlueLinx Holdings Inc.
| 104.07 | 101.63 to 104.09 |
|
Boise Cascade, L.L.C.
| 136.97 | 133.74 to 136.97 |
|
Brookfield Asset Management Inc
| 52.51 | 50.84 to 52.63 |
|
Bunge Limited
| 90.21 | 88.67 to 90.28 |
|
Calix, Inc
| 37.90 | 37.21 to 37.91 |
|
Cars.com Inc.
| 15.77 | 15.43 to 15.79 |
|
Cementos Pacasmayo S.A.A.
| 5.98 | 5.90 to 5.98 |
|
Cemex S.A.B. de C.V.
| 6.02 | 5.86 to 6.03 |
|
Central Puerto S.A.
| 10.96 | 10.47 to 10.96 |
|
Chatham Lodging Trust (REIT)
| 8.30 | 8.14 to 8.31 |
|
Chemed Corp.
| 596.85 | 590.76 to 598.19 |
|
Civeo Corporation
| 28.00 | 27.52 to 28.00 |
|
Comp En De Mn Cemig ADS
| 1.95 | 1.90 to 1.95 |
|
Core Laboratories N.V.
| 18.94 | 17.30 to 18.96 |
|
Corporacion America Airports SA
| 18.25 | 17.54 to 18.25 |
|
Crawford & Company
| 11.72 | 11.34 to 11.72 |
|
Cullen/Frost Bankers, Inc.
| 127.49 | 124.01 to 127.67 |
|
Diamondrock Hospitality Company
| 8.85 | 8.71 to 8.86 |
|
Dine Brands Global, Inc.
| 30.45 | 29.55 to 30.47 |
|
Douglas Emmett, Inc.
| 18.63 | 18.32 to 18.65 |
|
Employers Holdings Inc
| 48.52 | 47.62 to 48.52 |
|
Enviva Partners, LP
| 0.42 | 0.41 to 0.42 |
|
Enzo Biochem, Inc.
| 1.16 | 1.12 to 1.16 |
|
Equinor ASA
| 25.09 | 24.79 to 25.11 |
|
Gildan Activewear, Inc.
| 47.89 | 46.90 to 47.97 |
|
Goldman Sachs Group, Inc. (The)
| 524.50 | 518.20 to 525.00 |
|
Graphic Packaging Holding Company
| 30.04 | 29.62 to 30.11 |
|
Greenbrier Companies, Inc. (The)
| 60.03 | 53.55 to 60.12 |
|
Grupo Supervielle S.A.
| 8.45 | 7.83 to 8.46 |
|
Hercules Capital, Inc.
| 25.55 | 25.25 to 25.55 |
|
Hertz Global Holdings, Inc
| 3.13 | 2.93 to 3.13 |
|
Host Hotels & Resorts, Inc.
| 17.66 | 17.37 to 17.68 |
|
HP Inc.
| 36.47 | 35.65 to 36.53 |
|
Ingevity Corporation
| 32.21 | 31.11 to 32.23 |
|
International Game Technology
| 20.94 | 20.62 to 20.98 |
|
INVESCO MORTGAGE CAPITAL INC
| 8.58 | 8.38 to 8.60 |
|
IRSA Inversiones Y Representaciones S.A.
| 12.60 | 12.20 to 12.63 |
|
J P Morgan Chase & Co
| 224.98 | 221.66 to 225.06 |
|
JinkoSolar Holding Company Limited
| 21.55 | 20.49 to 21.59 |
|
John Bean Technologies Corporation
| 118.02 | 111.50 to 118.27 |
|
KAR Auction Services, Inc
| 16.06 | 15.84 to 16.08 |
|
Kayne Anderson MLP/Midstream Investment Company
| 11.72 | 11.58 to 11.72 |
|
Kemper Corporation
| 64.03 | 62.36 to 64.10 |
|
Kennedy-Wilson Holdings Inc.
| 11.20 | 10.99 to 11.21 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 8.63 | 8.47 to 8.63 |
|
Marcus & Millichap, Inc.
| 38.69 | 37.56 to 38.76 |
|
Marcus Corporation (The)
| 16.47 | 16.18 to 16.50 |
|
Martin Marietta Materials, Inc.
| 570.65 | 559.51 to 571.95 |
|
Matador Resources Company
| 52.40 | 50.96 to 52.48 |
|
Matson, Inc.
| 133.35 | 131.49 to 133.49 |
|
MFA Financial, Inc.
| 12.28 | 12.11 to 12.28 |
|
Minerals Technologies Inc.
| 77.96 | 75.93 to 78.07 |
|
Nokia Corporation
| 4.80 | 4.74 to 4.80 |
|
nVent Electric plc
| 74.14 | 72.71 to 74.27 |
|
Oil-Dri Corporation Of America
| 69.85 | 68.13 to 69.93 |
|
Par Pacific Holdings, Inc.
| 16.83 | 16.18 to 16.84 |
|
Paramount Group, Inc.
| 5.20 | 5.11 to 5.20 |
|
Pebblebrook Hotel Trust
| 12.42 | 12.04 to 12.42 |
|
Piedmont Office Realty Trust, Inc.
| 10.88 | 10.69 to 10.88 |
|
Pitney Bowes Inc.
| 7.25 | 7.04 to 7.25 |
|
Polaris Industries Inc.
| 70.75 | 68.59 to 70.88 |
|
Primerica, Inc.
| 279.36 | 276.15 to 279.74 |
|
Pure Storage, Inc.
| 53.45 | 52.37 to 53.52 |
|
Qwest Corporation
| 1.87 | 1.81 to 1.87 |
|
Redwood Trust, Inc.
| 7.60 | 7.47 to 7.61 |
|
REX American Resources Corporation
| 45.19 | 44.08 to 45.30 |
|
Robert Half International Inc.
| 68.75 | 67.57 to 68.85 |
|
Ryerson Holding Corporation
| 21.72 | 20.92 to 21.76 |
|
Ryman Hospitality Properties, Inc.
| 107.66 | 105.48 to 107.78 |
|
SITE Centers Corp.
| 17.17 | 16.81 to 17.20 |
|
SiteOne Landscape Supply, Inc.
| 142.86 | 138.62 to 142.87 |
|
SM Energy Company
| 42.71 | 41.89 to 42.79 |
|
Star Group, L.P.
| 11.98 | 11.45 to 11.98 |
|
Stone Harbor Emerging Markets Income Fund
| 5.00 | 4.94 to 5.00 |
|
Summit Hotel Properties, Inc.
| 6.27 | 6.10 to 6.27 |
|
Sunoco LP
| 52.25 | 51.41 to 52.30 |
|
Sunstone Hotel Investors, Inc.
| 10.31 | 10.13 to 10.32 |
|
SunTrust Banks, Inc.
| 0.37 | 0.36 to 0.37 |
|
Talos Energy, Inc.
| 10.30 | 9.80 to 10.31 |
|
Tapestry, Inc.
| 44.47 | 43.58 to 44.50 |
|
Telephone and Data Systems, Inc.
| 28.20 | 27.22 to 28.25 |
|
Toll Brothers, Inc.
| 150.71 | 148.00 to 150.83 |
|
Tortoise Energy Infrastructure Corporation
| 40.87 | 40.26 to 40.94 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 18.80 | 18.57 to 18.81 |
|
Townsquare Media, Inc.
| 10.29 | 9.84 to 10.31 |
|
TPG Specialty Lending, Inc.
| 20.77 | 20.50 to 20.77 |
|
Transportadora De Gas Sa Ord B
| 21.95 | 20.85 to 21.99 |
|
Trinity Industries, Inc.
| 35.76 | 35.01 to 35.79 |
|
Ultrapar Participacoes S.A.
| 3.62 | 3.53 to 3.62 |
|
United States Cellular Corporation
| 61.29 | 58.97 to 61.39 |
|
Universal Technical Institute Inc
| 16.41 | 16.08 to 16.41 |
|
Watsco, Inc.
| 478.26 | 468.33 to 478.97 |
|
Wells Fargo & Company
| 65.43 | 64.33 to 65.57 |
|
WESCO International, Inc.
| 177.45 | 173.77 to 177.87 |
|
Western Alliance Bancorporation
| 83.86 | 81.75 to 84.04 |
|
Western Asset Global High Income Fund Inc
| 6.78 | 6.69 to 6.78 |
|
Xenia Hotels & Resorts, Inc.
| 14.59 | 14.33 to 14.60 |
|
Yelp Inc.
| 33.89 | 33.21 to 33.90 |
