| Company | Close | Range |
|
360 Finance, Inc.
| 19.91 | 19.71 to 20.11 |
|
8x8 Inc
| 2.34 | 2.30 to 2.39 |
|
Acacia Research Corporation
| 5.18 | 5.14 to 5.22 |
|
ACADIA Pharmaceuticals Inc.
| 17.13 | 16.95 to 17.33 |
|
Advanced Micro Devices, Inc.
| 153.62 | 152.52 to 155.33 |
|
Aehr Test Systems
| 11.25 | 11.05 to 11.80 |
|
Agios Pharmaceuticals, Inc.
| 32.46 | 31.84 to 32.75 |
|
Aileron Therapeutics, Inc.
| 3.65 | 3.56 to 3.76 |
|
Aurinia Pharmaceuticals Inc
| 5.15 | 5.04 to 5.20 |
|
Aviat Networks, Inc.
| 31.26 | 31.08 to 31.72 |
|
B. Riley Financial, Inc.
| 31.49 | 30.91 to 32.60 |
|
Beasley Broadcast Group, Inc.
| 0.71 | 0.69 to 0.76 |
|
BJ's Restaurants, Inc.
| 33.30 | 33.01 to 33.81 |
|
Cadiz, Inc.
| 2.35 | 2.31 to 2.37 |
|
Caesars Entertainment Corporation
| 36.22 | 35.69 to 36.48 |
|
Capricor Therapeutics, Inc.
| 5.37 | 5.25 to 5.48 |
|
Chicken Soup for the Soul Entertainment, Inc.
| 2.90 | 2.51 to 3.15 |
|
Cohu, Inc.
| 29.13 | 29.01 to 29.47 |
|
Columbia Sportswear Company
| 81.93 | 81.30 to 82.44 |
|
CRA International,Inc.
| 161.70 | 160.66 to 163.27 |
|
Crocs, Inc.
| 135.42 | 133.15 to 137.27 |
|
DarioHealth Corp.
| 1.61 | 1.52 to 1.62 |
|
DBV Technologies S.A.
| 0.69 | 0.66 to 0.72 |
|
Dorman Products, Inc.
| 91.23 | 90.40 to 93.25 |
|
Duluth Holdings Inc.
| 4.19 | 4.14 to 4.22 |
|
Eagle Bancorp Montana, Inc.
| 12.99 | 12.82 to 13.10 |
|
Ericsson
| 5.26 | 5.22 to 5.30 |
|
Eton Pharmaceuticals, Inc.
| 3.72 | 3.70 to 3.77 |
|
eXp World Holdings, Inc.
| 11.85 | 11.65 to 12.02 |
|
FARMMI, INC.
| 0.82 | 0.81 to 0.83 |
|
Fennec Pharmaceuticals Inc.
| 9.27 | 9.19 to 9.45 |
|
Forrester Research, Inc.
| 18.85 | 18.62 to 19.01 |
|
Fossil Group, Inc.
| 0.97 | 0.89 to 0.99 |
|
Fulgent Genetics, Inc.
| 21.27 | 20.95 to 21.45 |
|
Gaming and Leisure Properties, Inc.
| 44.02 | 43.80 to 44.29 |
|
Gilat Satellite Networks Ltd.
| 5.58 | 5.45 to 5.61 |
|
Golden Ocean Group Limited
| 14.72 | 14.55 to 14.88 |
|
Green Brick Partners, Inc.
| 55.71 | 55.14 to 56.11 |
|
GSI Technology, Inc.
| 3.10 | 3.03 to 3.18 |
|
Guardant Health, Inc.
| 18.64 | 18.47 to 19.10 |
|
Halozyme Therapeutics, Inc.
| 42.01 | 41.43 to 44.79 |
|
Hamilton Lane Incorporated
| 116.50 | 115.81 to 117.80 |
|
Identiv, Inc.
| 5.01 | 4.95 to 5.05 |
|
Inovio Pharmaceuticals, Inc.
| 11.00 | 10.82 to 11.30 |
|
Insteel Industries, Inc.
| 33.35 | 32.73 to 33.53 |
|
Inter Parfums, Inc.
| 118.48 | 114.71 to 119.65 |
|
Jaguar Health, Inc.
| 0.27 | 0.26 to 0.29 |
|
KalVista Pharmaceuticals, Inc.
| 12.06 | 12.00 to 12.25 |
|
Kazia Therapeutics Limited
| 0.29 | 0.27 to 0.30 |
|
Liberty Media Corporation
| 24.99 | 24.67 to 25.34 |
|
Liberty Media Corporation
| 24.91 | 24.51 to 25.27 |
|
Littelfuse, Inc.
| 255.99 | 254.38 to 257.50 |
|
LM Funding America, Inc.
| 2.48 | 2.36 to 2.54 |
|
Molecular Templates, Inc.
| 1.60 | 1.52 to 1.71 |
|
Nektar Therapeutics
| 1.64 | 1.52 to 1.73 |
|
Neonode Inc.
| 2.42 | 2.31 to 2.62 |
|
NETGEAR, Inc.
| 11.58 | 11.43 to 11.69 |
|
News Corporation
| 24.93 | 24.79 to 25.13 |
|
News Corporation
| 24.14 | 23.98 to 24.31 |
|
NextDecade Corporation
| 6.57 | 6.50 to 6.70 |
|
NMI Holdings Inc
| 33.42 | 33.03 to 33.78 |
|
OFS Capital Corporation
| 9.52 | 9.42 to 9.56 |
|
Olympic Steel, Inc.
| 52.86 | 52.62 to 54.07 |
|
OptimizeRx Corporation
| 10.60 | 10.42 to 10.69 |
|
OSI Systems, Inc.
| 134.26 | 133.44 to 135.68 |
|
Pan American Silver Corp.
| 18.63 | 18.49 to 19.05 |
|
Paylocity Holding Corporation
| 168.28 | 165.85 to 169.81 |
|
Peoples Financial Services Corp.
| 38.06 | 37.41 to 38.62 |
|
Piedmont Lithium Limited
| 13.12 | 12.80 to 13.25 |
|
Protagonist Therapeutics, Inc.
| 27.11 | 25.75 to 28.40 |
|
PTC Therapeutics, Inc.
| 31.14 | 30.71 to 31.60 |
|
Purple Innovation, Inc.
| 1.53 | 1.44 to 1.56 |
|
REGENXBIO Inc.
| 16.67 | 16.20 to 17.35 |
|
Royal Gold, Inc.
| 123.41 | 122.51 to 124.16 |
|
SCWorx Corp.
| 2.35 | 2.30 to 2.40 |
|
SCYNEXIS, Inc.
| 1.84 | 1.80 to 1.86 |
|
Seanergy Maritime Holdings Corp
| 10.25 | 10.11 to 10.42 |
|
Silvercrest Asset Management Group Inc.
| 15.00 | 14.75 to 15.13 |
|
Simulations Plus, Inc.
| 48.01 | 47.58 to 48.28 |
|
Sotherly Hotels Inc.
| 1.43 | 1.41 to 1.46 |
|
Stitch Fix, Inc.
| 2.15 | 2.11 to 2.18 |
|
Syndax Pharmaceuticals, Inc.
| 22.38 | 21.60 to 22.80 |
|
Theravance Biopharma, Inc.
| 9.49 | 9.41 to 9.63 |
|
Translate Bio, Inc.
| 0.32 | 0.30 to 0.40 |
|
UFP Technologies, Inc.
| 251.94 | 247.13 to 253.44 |
|
Ultragenyx Pharmaceutical Inc.
| 41.56 | 41.00 to 42.09 |
|
United Continental Holdings, Inc.
| 53.02 | 52.63 to 53.50 |
|
United Security Bancshares
| 7.35 | 7.28 to 7.40 |
|
Vaxart, Inc.
| 0.73 | 0.71 to 0.74 |
|
Verastem, Inc.
| 11.40 | 11.09 to 11.63 |
|
Verrica Pharmaceuticals Inc.
| 7.61 | 7.52 to 7.75 |
|
Victory Capital Holdings, Inc.
| 52.11 | 51.71 to 52.78 |
|
Workday, Inc.
| 249.63 | 248.04 to 251.28 |
|
AG Mortgage Investment Trust, Inc.
| 6.75 | 6.70 to 6.83 |
|
Alcoa Corporation
| 36.64 | 36.30 to 36.96 |
|
Algonquin Power & Utilities Corp.
| 6.62 | 6.55 to 6.67 |
|
AMN Healthcare Services Inc
| 60.29 | 59.67 to 61.49 |
|
Arch Coal, Inc.
| 159.93 | 159.16 to 160.99 |
|
Arcosa, Inc.
| 87.57 | 86.29 to 87.95 |
|
AT&T Inc.
| 23.11 | 23.00 to 23.34 |
|
AutoNation, Inc.
| 163.49 | 161.45 to 164.78 |
|
Bain Capital Specialty Finance, Inc.
| 16.55 | 16.46 to 16.66 |
|
Beazer Homes USA, Inc.
| 28.74 | 28.41 to 28.96 |
|
BP Prudhoe Bay Royalty Trust
| 2.25 | 2.21 to 2.28 |
|
Bright Horizons Family Solutions Inc.
| 113.79 | 112.58 to 116.81 |
|
Canada Goose Holdings Inc.
| 11.38 | 11.26 to 11.48 |
|
Cato Corporation (The)
| 5.11 | 5.00 to 5.15 |
|
Cemex S.A.B. de C.V.
| 7.76 | 7.69 to 7.83 |
|
Charles River Laboratories International, Inc.
| 235.29 | 233.00 to 236.88 |
|
Chemours Company (The)
| 27.50 | 26.88 to 27.84 |
|
Chimera Investment Corporation
| 4.24 | 4.21 to 4.28 |
|
CNFinance Holdings Limited
| 1.65 | 1.55 to 1.70 |
|
CNX Resources Corporation
| 85.71 | 83.37 to 86.85 |
|
Colonial Intermediate High Income Fund
| 1.70 | 1.69 to 1.71 |
|
Community Healthcare Trust Incorporated
| 24.37 | 24.15 to 24.49 |
|
Comp En De Mn Cemig ADS
| 2.58 | 2.56 to 2.61 |
|
Consolidated Edison Inc
| 97.57 | 96.64 to 98.12 |
|
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 8.33 | 8.21 to 8.41 |
|
Crane Co.
| 144.68 | 143.76 to 146.68 |
|
CVR Partners, LP
| 81.78 | 80.29 to 82.47 |
|
DAQO New Energy Corp.
| 18.58 | 17.98 to 18.96 |
|
Darling Ingredients Inc.
| 44.29 | 43.96 to 44.74 |
|
Douglas Emmett, Inc.
| 13.93 | 13.46 to 14.07 |
|
Dr. Reddy's Laboratories Ltd
| 71.50 | 71.03 to 71.92 |
|
Elastic N.V.
| 105.65 | 105.00 to 106.37 |
|
Enviva Partners, LP
| 0.53 | 0.52 to 0.55 |
|
Essential Properties Realty Trust, Inc.
| 27.01 | 26.71 to 27.21 |
|
Federal Signal Corporation
| 85.38 | 84.73 to 85.87 |
|
Fidelity National Financial, Inc.
| 52.13 | 51.55 to 52.45 |
|
Floor & Decor Holdings, Inc.
| 115.35 | 113.83 to 116.03 |
|
Forestar Group Inc
| 33.80 | 33.32 to 34.07 |
|
Glaukos Corporation
| 106.91 | 105.22 to 108.00 |
|
Green Dot Corporation
| 9.24 | 9.17 to 9.35 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 185.36 | 184.00 to 187.37 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 16.02 | 15.93 to 16.14 |
|
Hanesbrands Inc.
| 4.46 | 4.42 to 4.51 |
|
Hecla Mining Company
| 4.91 | 4.88 to 4.99 |
|
Helmerich & Payne, Inc.
| 38.44 | 38.06 to 38.77 |
|
Hershey Company (The)
| 199.96 | 197.04 to 201.49 |
|
Hovnanian Enterprises Inc
| 157.70 | 155.13 to 159.00 |
|
Huntsman Corporation
| 25.14 | 24.87 to 25.35 |
|
International Game Technology
| 20.10 | 19.86 to 20.20 |
|
Intrepid Potash, Inc
| 21.07 | 20.88 to 21.23 |
|
J.M. Smucker Company (The)
| 113.00 | 112.50 to 113.76 |
|
JBG SMITH Properties
| 14.51 | 14.41 to 14.63 |
|
JinkoSolar Holding Company Limited
| 25.41 | 24.97 to 25.58 |
|
Kemper Corporation
| 60.40 | 60.00 to 60.69 |
|
KNOT Offshore Partners LP
| 5.27 | 5.15 to 5.34 |
|
LCI Industries
| 111.20 | 107.67 to 113.92 |
|
MagnaChip Semiconductor Corporation
| 4.99 | 4.93 to 5.03 |
|
Maiden Holdings, Ltd.
| 17.78 | 17.61 to 17.88 |
|
MaxLinear, Inc
| 20.02 | 19.71 to 20.26 |
|
Metropolitan Bank Holding Corp.
| 41.92 | 41.15 to 42.43 |
|
Miller Industries, Inc.
| 55.21 | 54.64 to 55.70 |
|
MSA Safety Incorporporated
| 187.59 | 186.50 to 189.04 |
|
Mueller Industries, Inc.
| 58.33 | 57.74 to 58.80 |
|
MV Oil Trust
| 10.05 | 9.98 to 10.15 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 17.89 | 17.80 to 18.13 |
|
Natural Resource Partners LP
| 89.93 | 89.16 to 90.65 |
|
Newpark Resources, Inc.
| 7.35 | 7.23 to 7.41 |
|
NiSource, Inc
| 28.72 | 28.48 to 29.02 |
|
North American Construction Group Ltd.
| 20.45 | 20.35 to 20.61 |
|
Nuveen Municipal Income Fund, Inc.
| 9.54 | 9.41 to 9.65 |
|
Orion Engineered Carbons S.A
| 24.48 | 23.81 to 24.62 |
|
Paramount Group, Inc.
| 4.79 | 4.75 to 4.82 |
|
Permianville Royalty Trust
| 1.46 | 1.45 to 1.48 |
|
Piedmont Office Realty Trust, Inc.
| 6.84 | 6.80 to 6.90 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.81 | 8.76 to 8.88 |
|
PulteGroup, Inc.
| 115.79 | 115.08 to 116.71 |
|
Renesola Ltd.
| 1.86 | 1.83 to 1.88 |
|
Seabridge Gold, Inc.
| 14.97 | 14.80 to 15.14 |
|
Shake Shack, Inc.
| 102.76 | 101.59 to 104.48 |
|
Six Flags Entertainment Corporation New
| 25.06 | 24.90 to 25.46 |
|
Skyline Champion Corporation
| 78.62 | 77.80 to 79.09 |
|
SM Energy Company
| 50.63 | 50.35 to 51.46 |
|
Spire Inc.
| 61.58 | 61.30 to 62.06 |
|
Stone Harbor Emerging Markets Income Fund
| 5.55 | 5.51 to 5.68 |
|
Taylor Morrison Home Corporation
| 58.49 | 58.18 to 58.83 |
|
TEGNA Inc.
| 3.14 | 3.10 to 3.26 |
|
Teledyne Technologies Incorporated
| 391.72 | 388.95 to 393.65 |
|
Teleflex Incorporated
| 200.45 | 197.99 to 201.34 |
|
Telefonica Brasil S.A.
| 9.27 | 9.18 to 9.35 |
|
Templeton Dragon Fund, Inc.
| 8.47 | 8.38 to 8.51 |
|
Teradata Corporation
| 32.70 | 32.50 to 33.09 |
|
Terreno Realty Corporation
| 54.45 | 54.02 to 54.86 |
|
Thomson Reuters Corp
| 166.95 | 165.40 to 168.64 |
|
Transdigm Group Incorporated
| 1315.00 | 1306.31 to 1328.15 |
|
TransUnion
| 77.80 | 76.88 to 78.47 |
|
Tyler Technologies, Inc.
| 481.02 | 477.16 to 485.41 |
|
UnitedHealth Group Incorporated
| 503.21 | 500.08 to 507.00 |
|
Viad Corp
| 34.37 | 34.00 to 34.67 |
|
Vishay Precision Group, Inc.
| 31.31 | 30.31 to 32.65 |
|
W&T Offshore, Inc.
| 2.33 | 2.30 to 2.37 |
|
W.W. Grainger, Inc.
| 948.92 | 942.90 to 953.70 |
|
West Pharmaceutical Services, Inc.
| 366.66 | 363.48 to 369.64 |
|
Westwood Holdings Group Inc
| 12.04 | 11.93 to 12.25 |
|
Zymeworks Inc.
| 9.06 | 8.88 to 9.33 |
