| Company | Close | Range |
|
Alarm.com Holdings, Inc.
| 51.41 | 51.35 to 52.24 |
|
Ambarella, Inc.
| 65.63 | 65.51 to 69.10 |
|
ANGI Homeservices Inc.
| 12.90 | 12.88 to 13.48 |
|
Appian Corporation
| 31.56 | 31.49 to 33.08 |
|
Art's-Way Manufacturing Co., Inc.
| 2.36 | 2.36 to 2.44 |
|
Asia Pacific Wire & Cable Corporation Limited
| 1.78 | 1.78 to 1.83 |
|
ASML Holding N.V.
| 1270.11 | 1268.12 to 1291.48 |
|
Atlassian Corporation Plc
| 137.90 | 137.66 to 148.00 |
|
AtriCure, Inc.
| 36.40 | 36.33 to 37.95 |
|
Automatic Data Processing, Inc.
| 257.06 | 256.72 to 263.22 |
|
Aware, Inc.
| 1.90 | 1.90 to 1.99 |
|
BIO-key International, Inc.
| 0.57 | 0.57 to 0.61 |
|
C&F Financial Corporation
| 68.87 | 68.87 to 70.23 |
|
Century Aluminum Company
| 46.34 | 46.26 to 48.06 |
|
Charter Communications, Inc.
| 197.89 | 197.45 to 205.21 |
|
ChipMOS TECHNOLOGIES INC.
| 37.01 | 37.01 to 37.89 |
|
comScore, Inc.
| 8.15 | 8.15 to 8.40 |
|
Comstock Holding Companies, Inc.
| 11.46 | 11.45 to 12.25 |
|
Crown Crafts, Inc.
| 2.86 | 2.86 to 2.89 |
|
CytomX Therapeutics, Inc.
| 4.09 | 4.09 to 4.37 |
|
Data I/O Corporation
| 3.06 | 3.06 to 3.24 |
|
Datasea Inc.
| 0.81 | 0.81 to 0.87 |
|
Donegal Group, Inc.
| 17.06 | 17.06 to 17.74 |
|
DXP Enterprises, Inc.
| 113.44 | 113.18 to 117.00 |
|
East West Bancorp, Inc.
| 114.45 | 114.37 to 116.63 |
|
Establishment Labs Holdings Inc.
| 65.04 | 65.01 to 67.49 |
|
Euronet Worldwide, Inc.
| 71.94 | 71.83 to 74.05 |
|
Evogene Ltd.
| 1.03 | 1.03 to 1.09 |
|
Exponent, Inc.
| 72.93 | 72.78 to 74.98 |
|
FARMMI, INC.
| 1.29 | 1.29 to 1.36 |
|
Fate Therapeutics, Inc.
| 1.02 | 1.02 to 1.08 |
|
First Foundation Inc.
| 6.05 | 6.05 to 6.20 |
|
First Merchants Corporation
| 37.20 | 37.17 to 37.79 |
|
First Trust Nasdaq Bank ETF
| 38.13 | 38.04 to 38.83 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 99.39 | 99.15 to 100.56 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 101.04 | 100.93 to 102.44 |
|
FirstService Corporation
| 156.72 | 156.58 to 160.81 |
|
Five9, Inc.
| 18.84 | 18.83 to 19.88 |
|
Freightcar America, Inc.
| 11.47 | 11.45 to 11.95 |
|
Galmed Pharmaceuticals Ltd.
| 0.83 | 0.83 to 0.88 |
|
Glacier Bancorp, Inc.
| 45.99 | 45.94 to 46.90 |
|
Gogo Inc.
| 4.95 | 4.94 to 5.30 |
|
Good Times Restaurants Inc.
| 1.14 | 1.14 to 1.24 |
|
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 107.93 | 107.75 to 111.08 |
|
Hancock Whitney Corporation
| 66.94 | 66.82 to 68.56 |
|
Harvard Bioscience, Inc.
| 0.59 | 0.59 to 0.65 |
|
Hawkins, Inc.
| 152.18 | 152.16 to 160.71 |
|
Heritage Financial Corporation
| 23.85 | 23.82 to 24.73 |
|
Huazhu Group Limited
| 49.00 | 48.97 to 50.19 |
|
Huntington Bancshares Incorporated
| 17.50 | 17.48 to 18.00 |
|
Identiv, Inc.
| 3.54 | 3.54 to 3.69 |
|
Impinj, Inc.
| 199.54 | 199.07 to 209.00 |
|
Independent Bank Corp.
| 73.49 | 73.32 to 74.81 |
|
InflaRx N.V.
| 1.00 | 1.00 to 1.04 |
|
Insight Enterprises, Inc.
| 84.24 | 84.13 to 86.24 |
|
Inter Parfums, Inc.
| 87.79 | 87.65 to 89.95 |
|
Intuit Inc.
| 605.00 | 604.39 to 637.26 |
|
Invesco Golden Dragon China ETF
| 30.13 | 30.12 to 30.51 |
|
Invesco KBW Bank ETF
| 85.67 | 85.47 to 87.84 |
|
Invesco KBW Property & Casualty Insurance ETF
| 121.93 | 121.74 to 124.97 |
|
Invesco S&P SmallCap Health Care ETF
| 44.59 | 44.51 to 45.13 |
|
iShares S&P Emerging Markets Infrastructure Index Fund
| 26.95 | 26.95 to 27.30 |
|
Kentucky First Federal Bancorp
| 4.21 | 4.21 to 4.33 |
|
Kornit Digital Ltd.
| 14.63 | 14.62 to 15.28 |
|
Liberty Broadband Corporation
| 45.86 | 45.82 to 47.69 |
|
Limbach Holdings, Inc.
| 81.67 | 81.51 to 85.01 |
|
LivaNova PLC
| 61.33 | 61.29 to 63.07 |
|
Madrigal Pharmaceuticals, Inc.
| 493.90 | 493.19 to 514.36 |
|
MannKind Corporation
| 5.64 | 5.63 to 5.90 |
|
Masimo Corporation
| 129.83 | 129.77 to 133.46 |
|
Matthews International Corporation
| 27.40 | 27.37 to 28.41 |
|
Melco Resorts & Entertainment Limited
| 6.58 | 6.58 to 6.75 |
|
Merit Medical Systems, Inc.
| 81.06 | 80.88 to 84.00 |
|
MGP Ingredients, Inc.
| 24.55 | 24.53 to 25.33 |
|
MIND C.T.I. Ltd.
| 1.23 | 1.23 to 1.28 |
|
Mitek Systems, Inc.
| 10.46 | 10.44 to 10.65 |
|
Monarch Casino & Resort, Inc.
| 91.99 | 91.84 to 94.05 |
|
NAPCO Security Technologies, Inc.
| 39.49 | 39.43 to 43.19 |
|
Natural Alternatives International, Inc.
| 4.54 | 4.53 to 4.96 |
|
Navient Corporation
| 12.07 | 12.05 to 12.41 |
|
NetApp, Inc.
| 107.28 | 107.06 to 110.42 |
|
NI Holdings, Inc.
| 13.30 | 13.30 to 13.68 |
|
NMI Holdings Inc
| 36.39 | 36.38 to 39.41 |
|
Noodles & Company
| 0.80 | 0.80 to 0.91 |
|
Northwest Bancshares, Inc.
| 11.98 | 11.96 to 12.15 |
|
Oak Valley Bancorp (CA)
| 30.21 | 30.21 to 30.72 |
|
Oaktree Specialty Lending Corporation
| 12.60 | 12.58 to 12.83 |
|
OceanFirst Financial Corp.
| 17.78 | 17.75 to 18.01 |
|
Ohio Valley Banc Corp.
| 39.41 | 39.41 to 40.26 |
|
Old National Bancorp
| 22.58 | 22.53 to 23.06 |
|
Patriot National Bancorp Inc.
| 1.56 | 1.56 to 1.65 |
|
Pintec Technology Holdings Limited
| 0.98 | 0.98 to 1.02 |
|
Principal Financial Group Inc
| 89.02 | 88.84 to 90.52 |
|
Progress Software Corporation
| 42.19 | 42.09 to 43.85 |
|
PTC Therapeutics, Inc.
| 75.40 | 75.30 to 80.18 |
|
QUALCOMM Incorporated
| 165.23 | 164.97 to 169.99 |
|
RCM Technologies, Inc.
| 20.10 | 20.10 to 21.10 |
|
Renasant Corporation
| 35.34 | 35.34 to 35.92 |
|
Riverview Bancorp Inc
| 5.01 | 5.00 to 5.06 |
|
Rockwell Medical, Inc.
| 0.95 | 0.95 to 1.00 |
|
Ryanair Holdings plc
| 68.01 | 67.90 to 69.06 |
|
Saga Communications, Inc.
| 11.16 | 11.16 to 11.59 |
|
Seanergy Maritime Holdings Corp
| 9.17 | 9.15 to 9.47 |
|
Security National Financial Corporation
| 8.70 | 8.68 to 8.91 |
|
Selective Insurance Group, Inc.
| 81.88 | 81.75 to 83.16 |
|
Smith Micro Software, Inc.
| 0.55 | 0.55 to 0.59 |
|
Sohu.com Limited
| 16.38 | 16.34 to 17.20 |
|
Spero Therapeutics, Inc.
| 2.45 | 2.45 to 2.52 |
|
Synlogic, Inc.
| 1.12 | 1.12 to 1.14 |
|
Synopsys, Inc.
| 511.78 | 511.48 to 531.16 |
|
Tantech Holdings Ltd.
| 0.99 | 0.99 to 1.03 |
|
TCG BDC, Inc.
| 12.53 | 12.51 to 12.78 |
|
Tuniu Corporation
| 0.67 | 0.67 to 0.73 |
|
Valley National Bancorp
| 25.11 | 25.11 to 25.37 |
|
Vericel Corporation
| 37.06 | 36.98 to 38.19 |
|
Wendy's Company (The)
| 8.34 | 8.32 to 8.62 |
|
Wheeler Real Estate Investment Trust, Inc.
| 37.97 | 37.97 to 40.10 |
|
Willis Lease Finance Corporation
| 160.13 | 160.13 to 166.75 |
|
Xenetic Biosciences, Inc.
| 2.21 | 2.21 to 2.27 |
|
Yatra Online, Inc.
| 1.75 | 1.75 to 1.78 |
|
Zebra Technologies Corporation
| 261.44 | 261.26 to 268.00 |
|
AllianceBernstein Holding L.P.
| 37.93 | 37.93 to 38.50 |
|
Ally Financial Inc.
| 43.73 | 43.66 to 44.59 |
|
American Assets Trust, Inc.
| 18.51 | 18.50 to 19.05 |
|
American Financial Group, Inc.
| 129.52 | 129.26 to 131.62 |
|
American Realty Investors, Inc.
| 15.92 | 15.92 to 16.10 |
|
ASGN Incorporated
| 48.80 | 48.78 to 51.21 |
|
Avanos Medical, Inc.
| 11.40 | 11.38 to 12.04 |
|
AXA Equitable Holdings, Inc.
| 46.82 | 46.79 to 47.81 |
|
Bank of America Corporation
| 54.37 | 54.30 to 55.70 |
|
Barings BDC, Inc.
| 9.06 | 9.04 to 9.24 |
|
BB&T Corporation
| 26.70 | 26.68 to 26.99 |
|
BrightView Holdings, Inc.
| 12.88 | 12.86 to 13.15 |
|
Brink's Company (The)
| 122.78 | 122.52 to 124.98 |
|
Brown Forman Corporation
| 26.35 | 26.33 to 26.98 |
|
Cabot Corporation
| 71.66 | 71.56 to 73.34 |
|
Cadence Bancorporation
| 43.22 | 43.18 to 44.47 |
|
CAE Inc
| 32.84 | 32.78 to 33.48 |
|
Campbell Soup Company
| 26.11 | 26.08 to 26.56 |
|
Centene Corporation
| 45.77 | 45.67 to 46.65 |
|
Churchill Capital Corp
| 8.19 | 8.19 to 8.54 |
|
Cinemark Holdings Inc
| 23.09 | 23.05 to 23.77 |
|
Citizens Financial Group, Inc.
| 59.78 | 59.69 to 60.77 |
|
Coeur Mining, Inc.
| 20.96 | 20.92 to 22.20 |
|
Community Health Systems, Inc.
| 3.29 | 3.29 to 3.39 |
|
Comp En De Mn Cemig ADS
| 1.96 | 1.96 to 2.00 |
|
ConAgra Brands, Inc.
| 16.57 | 16.54 to 17.06 |
|
DaVita Inc.
| 104.47 | 104.24 to 110.10 |
|
Deutsche Bank AG
| 39.13 | 39.08 to 39.63 |
|
Diana Shipping inc.
| 1.83 | 1.83 to 1.88 |
|
Dreyfus Strategic Municipal Bond Fund, Inc.
| 6.18 | 6.17 to 6.30 |
|
Employers Holdings Inc
| 43.95 | 43.86 to 44.89 |
|
Evolent Health, Inc
| 4.01 | 4.01 to 4.19 |
|
Federal Agricultural Mortgage Corporation
| 131.16 | 131.16 to 133.50 |
|
Fidelity National Financial, Inc.
| 51.06 | 51.02 to 53.77 |
|
Five Point Holdings, LLC
| 5.72 | 5.72 to 5.83 |
|
Flowers Foods, Inc.
| 10.45 | 10.45 to 10.70 |
|
Forestar Group Inc
| 27.36 | 27.30 to 28.05 |
|
Fresenius Medical Care Corporation
| 22.88 | 22.83 to 23.48 |
|
Genie Energy Ltd.
| 14.29 | 14.28 to 14.62 |
|
Global Ship Lease, Inc.
| 35.67 | 35.65 to 36.90 |
|
Gorman-Rupp Company (The)
| 50.98 | 50.88 to 51.90 |
|
Green Dot Corporation
| 12.28 | 12.26 to 12.59 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 264.73 | 264.73 to 271.32 |
|
Healthcare Realty Trust Incorporated
| 17.11 | 17.10 to 17.43 |
|
Iamgold Corporation
| 17.42 | 17.40 to 18.25 |
|
Innovative Industrial Properties, Inc.
| 49.89 | 49.85 to 52.18 |
|
Insperity, Inc.
| 44.74 | 44.71 to 45.74 |
|
Invesco Plc
| 28.30 | 28.27 to 28.85 |
|
Itau Unibanco Banco Holding SA
| 7.30 | 7.29 to 7.39 |
|
J P Morgan Chase & Co
| 310.77 | 310.57 to 331.66 |
|
KeyCorp
| 20.85 | 20.81 to 21.22 |
|
Manulife Financial Corp
| 36.79 | 36.71 to 37.33 |
|
Marine Products Corporation
| 9.25 | 9.25 to 9.67 |
|
MarineMax, Inc.
| 27.30 | 27.26 to 28.03 |
|
Matson, Inc.
| 130.59 | 130.36 to 133.41 |
|
Metropolitan Bank Holding Corp.
| 79.74 | 79.63 to 80.86 |
|
National Bank Holdings Corporation
| 39.40 | 39.32 to 39.89 |
|
New Oriental Education & Technology Group, Inc.
| 57.71 | 57.69 to 59.29 |
|
NIO Inc.
| 4.69 | 4.68 to 4.89 |
|
Nomad Foods Limited
| 11.92 | 11.90 to 12.12 |
|
Nomura Holdings Inc ADR
| 9.23 | 9.22 to 9.35 |
|
NOW Inc.
| 13.44 | 13.41 to 13.72 |
|
PNC Financial Services Group, Inc. (The)
| 212.45 | 212.26 to 216.73 |
|
Radian Group Inc.
| 31.67 | 31.61 to 34.29 |
|
Rogers Communication, Inc.
| 35.66 | 35.58 to 36.33 |
|
Safe Bulkers, Inc
| 5.09 | 5.09 to 5.22 |
|
Select Medical Holdings Corporation
| 14.91 | 14.91 to 15.16 |
|
Shutterstock, Inc.
| 18.69 | 18.66 to 19.28 |
|
Smith & Nephew SNATS, Inc.
| 31.90 | 31.89 to 32.77 |
|
Stanley Black & Decker, Inc.
| 28.63 | 28.61 to 29.03 |
|
Stepan Company
| 51.16 | 51.16 to 52.24 |
|
Sturm, Ruger & Company, Inc.
| 37.01 | 37.01 to 37.98 |
|
Sun Life Financial Inc.
| 61.43 | 61.30 to 62.56 |
|
Synchrony Financial
| 78.03 | 77.96 to 80.62 |
|
Teck Resources Ltd
| 49.80 | 49.70 to 51.16 |
|
Teleflex Incorporated
| 103.90 | 103.84 to 109.19 |
|
Telefonica Brasil S.A.
| 12.06 | 12.04 to 12.38 |
|
TELUS Corporation
| 13.34 | 13.32 to 13.53 |
|
The Travelers Companies, Inc.
| 271.20 | 270.61 to 281.07 |
|
Tidewater Inc.
| 56.85 | 56.79 to 58.27 |
|
Tilly's, Inc.
| 1.68 | 1.68 to 1.86 |
|
Townsquare Media, Inc.
| 5.41 | 5.41 to 5.63 |
|
Tredegar Corporation
| 7.60 | 7.59 to 7.70 |
|
Trinseo S.A.
| 0.59 | 0.59 to 0.66 |
|
Unisys Corporation
| 3.25 | 3.25 to 3.42 |
|
United Microelectronics Corporation
| 8.66 | 8.64 to 8.82 |
|
Universal Technical Institute Inc
| 26.52 | 26.52 to 27.90 |
|
Urban Edge Properties
| 18.72 | 18.71 to 18.97 |
|
Vornado Realty Trust
| 33.74 | 33.74 to 34.62 |
|
Western Union Company (The)
| 9.19 | 9.19 to 9.51 |
|
Whitestone REIT
| 13.81 | 13.78 to 14.01 |
|
Xenia Hotels & Resorts, Inc.
| 14.75 | 14.73 to 15.10 |
|
Yelp Inc.
| 29.39 | 29.33 to 30.29 |
|
Yext, Inc.
| 7.64 | 7.64 to 7.90 |
