| Company | Close | Range |
|
Accelerate Diagnostics, Inc.
| 0.03 | 0.03 to 0.08 |
|
Adaptimmune Therapeutics plc
| 0.27 | 0.27 to 0.28 |
|
ADTRAN, Inc.
| 7.87 | 7.87 to 8.15 |
|
Advanced Micro Devices, Inc.
| 110.71 | 110.61 to 112.64 |
|
Agios Pharmaceuticals, Inc.
| 29.59 | 29.54 to 30.40 |
|
Alta Mesa Resources, Inc.
| 115.06 | 114.83 to 120.13 |
|
Ames National Corporation
| 17.36 | 17.36 to 17.94 |
|
Astec Industries, Inc.
| 39.21 | 39.13 to 40.39 |
|
Astronics Corporation
| 29.86 | 29.79 to 30.61 |
|
Astrotech Corporation
| 5.95 | 5.95 to 6.06 |
|
Atlantic American Corporation
| 1.70 | 1.70 to 1.76 |
|
Auburn National Bancorporation, Inc.
| 19.99 | 19.99 to 20.97 |
|
Avadel Pharmaceuticals plc
| 8.88 | 8.87 to 9.24 |
|
Bankwell Financial Group, Inc.
| 33.76 | 33.76 to 34.78 |
|
Barrick Gold Corporation
| 18.86 | 18.86 to 19.41 |
|
Bassett Furniture Industries, Incorporated
| 16.40 | 16.38 to 17.28 |
|
Beasley Broadcast Group, Inc.
| 5.30 | 5.30 to 5.56 |
|
Calavo Growers, Inc.
| 25.51 | 25.51 to 26.32 |
|
Capital Bancorp, Inc.
| 32.43 | 32.41 to 33.41 |
|
CareTrust REIT, Inc.
| 28.32 | 28.30 to 28.87 |
|
Caseys General Stores, Inc.
| 444.05 | 443.72 to 452.37 |
|
Central Federal Corporation
| 23.86 | 23.81 to 24.10 |
|
CEVA, Inc.
| 19.77 | 19.75 to 20.56 |
|
Champions Oncology, Inc.
| 5.81 | 5.80 to 6.23 |
|
Charter Communications, Inc.
| 409.93 | 409.58 to 418.37 |
|
China Natural Resources, Inc.
| 0.53 | 0.53 to 0.56 |
|
Cirrus Logic, Inc.
| 102.18 | 102.06 to 106.40 |
|
Citizens Community Bancorp, Inc.
| 14.79 | 14.79 to 15.09 |
|
Co-Diagnostics, Inc.
| 0.24 | 0.24 to 0.28 |
|
Comcast Corporation
| 34.59 | 34.57 to 35.23 |
|
Comstock Holding Companies, Inc.
| 9.24 | 9.22 to 9.69 |
|
Corvus Pharmaceuticals, Inc.
| 3.47 | 3.47 to 3.61 |
|
Cross Country Healthcare, Inc.
| 13.52 | 13.50 to 13.80 |
|
Cytokinetics, Incorporated
| 30.49 | 30.46 to 31.26 |
|
Dime Community Bancshares, Inc.
| 25.23 | 25.22 to 25.79 |
|
Diodes Incorporated
| 45.83 | 45.79 to 47.58 |
|
Donegal Group, Inc.
| 19.88 | 19.88 to 20.35 |
|
Dorchester Minerals, L.P.
| 28.01 | 28.00 to 28.75 |
|
DURECT Corporation
| 0.54 | 0.54 to 0.59 |
|
Eagle Bancorp Montana, Inc.
| 17.03 | 17.00 to 17.31 |
|
Electronic Arts Inc.
| 146.63 | 146.47 to 151.41 |
|
Energy Recovery, Inc.
| 12.45 | 12.44 to 12.80 |
|
Esperion Therapeutics, Inc.
| 0.80 | 0.80 to 0.87 |
|
EyePoint Pharmaceuticals, Inc.
| 5.60 | 5.59 to 5.90 |
|
EZCORP, Inc.
| 13.14 | 13.12 to 13.48 |
|
Farmers & Merchants Bancorp, Inc.
| 23.76 | 23.76 to 24.64 |
|
Ferroglobe PLC
| 3.76 | 3.76 to 3.83 |
|
First Community Corporation
| 23.50 | 23.46 to 23.89 |
|
First Mid-Illinois Bancshares, Inc.
| 35.17 | 35.17 to 35.75 |
|
First Savings Financial Group, Inc.
| 27.27 | 27.27 to 27.89 |
|
Genprex, Inc.
| 0.26 | 0.26 to 0.28 |
|
Gilat Satellite Networks Ltd.
| 5.64 | 5.64 to 5.84 |
|
Glen Burnie Bancorp
| 5.00 | 5.00 to 5.12 |
|
Golden Ocean Group Limited
| 7.17 | 7.16 to 7.53 |
|
Harmonic Inc.
| 9.09 | 9.08 to 9.29 |
|
HF Foods Group Inc.
| 4.03 | 4.03 to 4.25 |
|
Highway Holdings Limited
| 1.82 | 1.82 to 1.91 |
|
Hingham Institution for Savings
| 250.25 | 250.25 to 260.08 |
|
icad inc.
| 3.74 | 3.74 to 3.82 |
|
Inseego Corp.
| 8.24 | 8.24 to 8.71 |
|
Inspired Entertainment, Inc.
| 7.76 | 7.76 to 7.96 |
|
Insteel Industries, Inc.
| 35.62 | 35.57 to 36.06 |
|
InterDigital, Inc.
| 212.51 | 212.46 to 217.17 |
|
Interface, Inc.
| 19.79 | 19.77 to 20.19 |
|
Investar Holding Corporation
| 18.62 | 18.62 to 19.07 |
|
Investors Title Company
| 229.80 | 229.51 to 235.83 |
|
Itron, Inc.
| 112.27 | 112.01 to 114.17 |
|
Kearny Financial
| 6.02 | 6.01 to 6.17 |
|
Kelly Services, Inc.
| 11.83 | 11.83 to 12.40 |
|
Kingstone Companies, Inc
| 15.63 | 15.63 to 16.06 |
|
Kinsale Capital Group, Inc.
| 453.15 | 452.67 to 465.61 |
|
LCNB Corporation
| 14.37 | 14.37 to 14.92 |
|
LeMaitre Vascular, Inc.
| 79.12 | 79.10 to 81.59 |
|
LexinFintech Holdings Ltd.
| 7.73 | 7.72 to 9.07 |
|
Liberty Broadband Corporation
| 95.91 | 95.90 to 97.78 |
|
Liberty Broadband Corporation
| 96.93 | 96.87 to 99.52 |
|
Liberty Global plc
| 9.56 | 9.56 to 9.70 |
|
Magic Software Enterprises Ltd.
| 15.02 | 15.02 to 15.36 |
|
Maiden Holdings, Ltd.
| 1.04 | 1.04 to 1.17 |
|
Marathon Patent Group, Inc.
| 15.65 | 15.64 to 17.24 |
|
Meridian Corporation
| 13.43 | 13.43 to 13.99 |
|
Merus N.V.
| 41.60 | 41.50 to 43.09 |
|
MGP Ingredients, Inc.
| 30.42 | 30.39 to 31.43 |
|
MicroStrategy Incorporated
| 399.46 | 398.91 to 426.32 |
|
Monolithic Power Systems, Inc.
| 672.20 | 671.07 to 694.82 |
|
National Bankshares, Inc.
| 25.97 | 25.97 to 26.94 |
|
National Beverage Corp.
| 44.36 | 44.33 to 45.21 |
|
Neonode Inc.
| 9.88 | 9.86 to 10.24 |
|
New York Mortgage Trust, Inc.
| 21.68 | 21.65 to 21.99 |
|
News Corporation
| 27.65 | 27.61 to 28.37 |
|
NI Holdings, Inc.
| 12.80 | 12.80 to 13.41 |
|
NN, Inc.
| 1.90 | 1.90 to 1.99 |
|
Northrim BanCorp Inc
| 87.35 | 87.35 to 89.20 |
|
Northwest Pipe Company
| 39.95 | 39.94 to 40.52 |
|
Nova Lifestyle, Inc
| 1.54 | 1.54 to 1.65 |
|
NXP Semiconductors N.V.
| 196.51 | 196.26 to 211.00 |
|
Office Depot, Inc.
| 16.15 | 16.12 to 16.71 |
|
OFS Capital Corporation
| 8.29 | 8.28 to 8.52 |
|
Old Point Financial Corporation
| 39.40 | 39.40 to 40.57 |
|
Ollie's Bargain Outlet Holdings, Inc.
| 114.30 | 114.19 to 116.59 |
|
Oncolytics Biotech Inc.
| 0.40 | 0.40 to 0.45 |
|
OneSpan Inc.
| 15.73 | 15.72 to 16.07 |
|
Opko Health, Inc.
| 1.27 | 1.27 to 1.31 |
|
Organogenesis Holdings Inc.
| 2.97 | 2.97 to 3.06 |
|
OrthoPediatrics Corp.
| 21.15 | 21.10 to 21.75 |
|
Pangaea Logistics Solutions Ltd.
| 4.43 | 4.43 to 4.75 |
|
Parke Bancorp, Inc.
| 19.49 | 19.49 to 19.92 |
|
Peoples Bancorp of North Carolina, Inc.
| 29.25 | 29.25 to 30.07 |
|
Peoples Financial Services Corp.
| 48.56 | 48.56 to 49.52 |
|
Power Integrations, Inc.
| 50.51 | 50.44 to 51.71 |
|
Provident Bancorp, Inc.
| 11.02 | 11.02 to 11.25 |
|
QUALCOMM Incorporated
| 147.37 | 147.22 to 151.58 |
|
QuickLogic Corporation
| 5.15 | 5.14 to 5.44 |
|
Radcom Ltd.
| 12.94 | 12.91 to 13.37 |
|
RadNet, Inc.
| 56.77 | 56.77 to 57.98 |
|
Rhinebeck Bancorp, Inc.
| 10.95 | 10.95 to 11.25 |
|
Rigel Pharmaceuticals, Inc.
| 19.73 | 19.69 to 21.33 |
|
Sabra Health Care REIT, Inc.
| 17.09 | 17.08 to 17.38 |
|
Sangamo Therapeutics, Inc.
| 0.49 | 0.49 to 0.50 |
|
Senmiao Technology Limited
| 0.92 | 0.92 to 0.96 |
|
SI-BONE, Inc.
| 18.42 | 18.38 to 19.06 |
|
Silicon Laboratories, Inc.
| 122.75 | 122.73 to 127.04 |
|
Soligenix, Inc.
| 1.83 | 1.83 to 1.95 |
|
SpartanNash Company
| 18.96 | 18.93 to 19.51 |
|
Spok Holdings, Inc.
| 16.19 | 16.18 to 16.69 |
|
Sprouts Farmers Market, Inc.
| 161.77 | 161.65 to 166.50 |
|
Stratasys, Ltd.
| 10.46 | 10.45 to 10.67 |
|
Stratus Properties Inc.
| 18.76 | 18.76 to 20.01 |
|
Streamline Health Solutions, Inc.
| 2.18 | 2.18 to 2.28 |
|
SunOpta, Inc.
| 5.82 | 5.81 to 6.05 |
|
Supernus Pharmaceuticals, Inc.
| 32.04 | 32.02 to 32.67 |
|
Synaptics Incorporated
| 60.70 | 60.57 to 62.96 |
|
Synlogic, Inc.
| 1.11 | 1.11 to 1.14 |
|
Sypris Solutions, Inc.
| 1.60 | 1.60 to 1.63 |
|
TDH Holdings, Inc.
| 0.90 | 0.90 to 0.97 |
|
Texas Instruments Incorporated
| 180.21 | 179.98 to 186.91 |
|
The Chefs' Warehouse, Inc.
| 61.77 | 61.69 to 64.36 |
|
The Intergroup Corporation
| 11.62 | 11.62 to 12.42 |
|
Timberland Bancorp, Inc.
| 30.39 | 30.39 to 31.02 |
|
TORM plc
| 16.78 | 16.78 to 17.46 |
|
TrueCar, Inc.
| 1.56 | 1.56 to 1.66 |
|
United Security Bancshares
| 8.79 | 8.77 to 9.00 |
|
Value Line, Inc.
| 38.80 | 38.80 to 39.87 |
|
Veeco Instruments Inc.
| 19.43 | 19.42 to 19.84 |
|
Virtu Financial, Inc.
| 40.98 | 40.94 to 41.93 |
|
WesBanco, Inc.
| 30.53 | 30.51 to 31.39 |
|
Westamerica Bancorporation
| 48.35 | 48.31 to 49.19 |
|
Xenetic Biosciences, Inc.
| 3.05 | 3.05 to 3.09 |
|
ADT Inc.
| 8.15 | 8.14 to 8.44 |
|
AllianceBernstein Holding L.P.
| 38.84 | 38.83 to 40.24 |
|
AMREP Corporation
| 22.09 | 22.09 to 22.57 |
|
Ardmore Shipping Corporation
| 9.59 | 9.59 to 10.10 |
|
AT&T Inc.
| 27.23 | 27.21 to 27.71 |
|
Azul S.A.
| 0.45 | 0.45 to 0.56 |
|
Boston Beer Company, Inc. (The)
| 233.97 | 233.83 to 239.13 |
|
BrightView Holdings, Inc.
| 15.95 | 15.95 to 16.18 |
|
Brookdale Senior Living Inc.
| 6.42 | 6.41 to 6.55 |
|
Buenaventura Mining Company Inc.
| 14.57 | 14.56 to 14.93 |
|
Carpenter Technology Corporation
| 226.00 | 225.71 to 230.25 |
|
Carriage Services, Inc.
| 42.17 | 42.07 to 42.98 |
|
CBL & Associates Properties, Inc.
| 24.38 | 24.33 to 25.10 |
|
Centene Corporation
| 58.07 | 58.02 to 59.96 |
|
CNX Resources Corporation
| 31.21 | 31.20 to 32.07 |
|
Coca Cola Femsa S.A.B. de C.V.
| 93.05 | 92.91 to 95.20 |
|
Cohen & Steers Inc
| 76.07 | 75.98 to 77.62 |
|
Cross Timbers Royalty Trust
| 10.22 | 10.20 to 10.48 |
|
Deluxe Corporation
| 13.96 | 13.93 to 14.28 |
|
Diana Shipping inc.
| 1.50 | 1.50 to 1.53 |
|
Douglas Dynamics, Inc.
| 27.16 | 27.16 to 27.56 |
|
Edwards Lifesciences Corporation
| 74.79 | 74.69 to 76.17 |
|
Emerald Expositions Events, Inc.
| 4.46 | 4.46 to 4.60 |
|
EPAM Systems, Inc.
| 180.63 | 180.39 to 184.61 |
|
Evertec, Inc.
| 37.07 | 37.02 to 37.77 |
|
Federal Agricultural Mortgage Corporation
| 135.00 | 135.00 to 144.54 |
|
First Trust
| 11.90 | 11.90 to 12.10 |
|
FMC Corporation
| 38.01 | 37.92 to 38.89 |
|
Frontline Ltd.
| 17.18 | 17.14 to 17.67 |
|
Genco Shipping & Trading Limited
| 13.04 | 13.04 to 13.40 |
|
Genworth Financial Inc
| 6.74 | 6.73 to 6.97 |
|
Harte-Hanks, Inc.
| 4.56 | 4.56 to 4.70 |
|
Heritage Insurance Holdings, Inc.
| 22.94 | 22.91 to 23.57 |
|
International Flavors & Fragrances, Inc.
| 75.72 | 75.56 to 77.34 |
|
Israel Chemicals Shs
| 6.34 | 6.34 to 6.50 |
|
Kenon Holdings Ltd.
| 33.02 | 33.02 to 33.70 |
|
Keurig Dr Pepper Inc.
| 33.01 | 32.97 to 33.71 |
|
Manchester United Ltd.
| 13.29 | 13.26 to 13.81 |
|
Mednax, Inc
| 13.97 | 13.96 to 15.18 |
|
Medtronic plc
| 80.91 | 80.87 to 83.63 |
|
Metropolitan Bank Holding Corp.
| 63.96 | 63.92 to 65.63 |
|
Mexico Equity and Income Fund, Inc. (The)
| 9.75 | 9.75 to 9.86 |
|
Modine Manufacturing Company
| 90.35 | 90.28 to 95.40 |
|
Molina Healthcare Inc
| 309.77 | 309.53 to 320.45 |
|
Molson Coors Brewing Company
| 54.31 | 54.20 to 55.69 |
|
Mosaic Company (The)
| 35.01 | 34.97 to 35.54 |
|
Motorola Solutions, Inc.
| 421.72 | 420.75 to 428.56 |
|
National Health Investors, Inc.
| 72.14 | 72.04 to 72.92 |
|
National Steel Company
| 1.57 | 1.57 to 1.63 |
|
Navigator Holdings Ltd.
| 13.69 | 13.66 to 13.90 |
|
Omega Healthcare Investors, Inc.
| 36.00 | 35.97 to 36.50 |
|
Perrigo Company
| 26.40 | 26.39 to 26.92 |
|
Proto Labs, Inc.
| 37.44 | 37.36 to 39.31 |
|
Quad Graphics, Inc
| 5.26 | 5.26 to 5.53 |
|
Regal Beloit Corporation
| 359.77 | 359.24 to 365.92 |
|
Regional Management Corp.
| 26.44 | 26.42 to 27.30 |
|
RenaissanceRe Holdings Ltd.
| 238.77 | 238.44 to 244.50 |
|
REV Group, Inc.
| 37.13 | 37.08 to 37.81 |
|
Rio Tinto Plc
| 61.12 | 61.11 to 61.88 |
|
Scorpio Tankers Inc.
| 39.46 | 39.45 to 40.89 |
|
SITE Centers Corp.
| 11.75 | 11.73 to 11.94 |
|
Spectrum Brands Holdings, Inc.
| 58.52 | 58.44 to 59.79 |
|
Spotify Technology S.A.
| 636.75 | 635.25 to 651.01 |
|
SPX Corporation
| 149.83 | 149.68 to 152.00 |
|
Standex International Corporation
| 147.31 | 147.03 to 150.96 |
|
STMicroelectronics N.V.
| 25.18 | 25.18 to 25.77 |
|
Stoneridge, Inc.
| 4.81 | 4.80 to 5.01 |
|
SunCoke Energy, Inc.
| 8.36 | 8.36 to 8.64 |
|
Teekay Corporation
| 8.19 | 8.17 to 8.38 |
|
Teekay Tankers Ltd.
| 43.30 | 43.20 to 44.77 |
|
Tekla Healthcare Opportunies Fund
| 17.71 | 17.70 to 18.13 |
|
Tootsie Roll Industries, Inc.
| 33.63 | 33.62 to 34.07 |
|
Transcontinental Realty Investors, Inc.
| 33.33 | 33.33 to 34.09 |
|
Tredegar Corporation
| 8.19 | 8.19 to 8.41 |
|
Tyson Foods, Inc.
| 55.48 | 55.39 to 56.55 |
|
U.S. Physical Therapy, Inc.
| 75.40 | 75.26 to 76.88 |
|
UDR, Inc.
| 40.10 | 40.03 to 40.98 |
|
Unisys Corporation
| 4.87 | 4.86 to 5.08 |
|
Universal Health Services, Inc.
| 186.65 | 186.36 to 190.39 |
|
Universal Technical Institute Inc
| 34.29 | 34.29 to 36.32 |
|
Unum Group
| 79.63 | 79.47 to 80.64 |
|
Verizon Communications Inc.
| 43.13 | 43.07 to 43.84 |
|
Warrior Met Coal, Inc.
| 44.81 | 44.72 to 47.45 |
|
Welltower Inc.
| 146.90 | 146.65 to 148.79 |
|
Whitestone REIT
| 12.12 | 12.10 to 12.35 |
|
Workiva Inc.
| 67.52 | 67.49 to 68.69 |
|
XPO Logistics, Inc.
| 118.78 | 118.50 to 120.63 |
|
Zymeworks Inc.
| 11.48 | 11.47 to 12.00 |
