| Company | Close | Range |
|
360 Finance, Inc.
| 44.27 | 43.97 to 45.08 |
|
8x8 Inc
| 1.81 | 1.76 to 1.84 |
|
Aehr Test Systems
| 9.29 | 9.13 to 9.55 |
|
Aethlon Medical, Inc.
| 0.40 | 0.38 to 0.42 |
|
Amarin Corporation plc
| 10.58 | 10.34 to 10.70 |
|
ANGI Homeservices Inc.
| 16.38 | 16.14 to 16.58 |
|
Atlanticus Holdings Corporation
| 52.47 | 52.01 to 53.62 |
|
Atlassian Corporation Plc
| 220.79 | 218.74 to 223.42 |
|
ATN International, Inc.
| 14.58 | 14.30 to 14.80 |
|
Aurora Mobile Limited
| 8.90 | 8.80 to 9.02 |
|
BioLineRx Ltd.
| 3.24 | 3.06 to 3.26 |
|
BioMarin Pharmaceutical Inc.
| 59.27 | 57.82 to 59.73 |
|
BioXcel Therapeutics, Inc.
| 1.45 | 1.42 to 1.51 |
|
Cathay General Bancorp
| 44.22 | 43.91 to 44.80 |
|
CBAK Energy Technology, Inc.
| 0.87 | 0.86 to 0.90 |
|
Cellectar Biosciences, Inc.
| 0.25 | 0.24 to 0.26 |
|
Celsius Holdings, Inc.
| 39.39 | 38.71 to 39.82 |
|
Century Aluminum Company
| 16.39 | 15.85 to 16.63 |
|
Citius Pharmaceuticals, Inc.
| 0.85 | 0.83 to 0.89 |
|
Cohu, Inc.
| 17.77 | 17.47 to 17.88 |
|
Community West Bancshares
| 18.41 | 18.30 to 18.65 |
|
Compugen Ltd.
| 1.39 | 1.37 to 1.43 |
|
Crinetics Pharmaceuticals, Inc.
| 31.24 | 30.89 to 31.80 |
|
Crocs, Inc.
| 117.55 | 116.59 to 118.28 |
|
Digi International Inc.
| 33.29 | 33.01 to 33.50 |
|
eHealth, Inc.
| 4.42 | 4.38 to 4.49 |
|
Entegris, Inc.
| 78.24 | 77.01 to 78.67 |
|
Esperion Therapeutics, Inc.
| 0.80 | 0.75 to 0.81 |
|
Esquire Financial Holdings, Inc.
| 90.81 | 90.18 to 91.51 |
|
Etsy, Inc.
| 47.02 | 46.02 to 47.47 |
|
Exact Sciences Corporation
| 56.42 | 55.55 to 57.70 |
|
First Interstate BancSystem, Inc.
| 27.61 | 27.44 to 27.76 |
|
First Merchants Corporation
| 39.18 | 38.80 to 39.37 |
|
First Western Financial, Inc.
| 22.43 | 22.02 to 23.07 |
|
Frequency Electronics, Inc.
| 18.15 | 18.04 to 19.15 |
|
Gaia, Inc.
| 4.31 | 4.27 to 4.54 |
|
GigaMedia Limited
| 1.44 | 1.43 to 1.45 |
|
Groupon, Inc.
| 26.00 | 25.60 to 26.49 |
|
GSI Technology, Inc.
| 3.39 | 3.33 to 3.47 |
|
Guardant Health, Inc.
| 40.67 | 40.13 to 41.06 |
|
Heritage Commerce Corp
| 9.48 | 9.41 to 9.54 |
|
Hutchison China MediTech Limited
| 13.39 | 13.30 to 13.60 |
|
ICF International, Inc.
| 87.78 | 87.22 to 89.03 |
|
ICON plc
| 131.63 | 129.25 to 133.62 |
|
iQIYI, Inc.
| 1.93 | 1.89 to 1.94 |
|
iRhythm Technologies, Inc.
| 141.00 | 140.09 to 142.68 |
|
IRIDEX Corporation
| 1.01 | 1.00 to 1.04 |
|
Johnson Outdoors Inc.
| 27.57 | 27.04 to 27.90 |
|
Kandi Technologies Group, Inc.
| 1.25 | 1.20 to 1.26 |
|
Kezar Life Sciences, Inc.
| 4.07 | 3.99 to 4.19 |
|
Kirkland's, Inc.
| 1.20 | 1.19 to 1.23 |
|
Liberty Latin America Ltd.
| 5.43 | 5.34 to 5.48 |
|
Liberty Media Corporation
| 44.66 | 44.25 to 45.46 |
|
Liberty Media Corporation
| 41.32 | 40.81 to 41.68 |
|
LightPath Technologies, Inc.
| 2.55 | 2.43 to 2.72 |
|
Lumentum Holdings Inc.
| 77.95 | 75.76 to 78.93 |
|
Malibu Boats, Inc.
| 32.21 | 32.06 to 32.77 |
|
Manhattan Bridge Capital, Inc
| 5.12 | 5.05 to 5.18 |
|
Martin Midstream Partners L.P.
| 3.01 | 2.92 to 3.13 |
|
MeiraGTx Holdings plc
| 4.99 | 4.91 to 5.15 |
|
MercadoLibre, Inc.
| 2584.92 | 2573.34 to 2608.01 |
|
MicroStrategy Incorporated
| 399.80 | 389.01 to 406.90 |
|
Mr. Cooper Group Inc.
| 131.81 | 130.88 to 138.35 |
|
Myriad Genetics, Inc.
| 4.13 | 4.05 to 4.18 |
|
NBT Bancorp Inc.
| 44.11 | 43.74 to 44.50 |
|
NextDecade Corporation
| 7.63 | 7.40 to 7.75 |
|
Northrim BanCorp Inc
| 89.24 | 87.20 to 90.37 |
|
Old Second Bancorp, Inc.
| 17.10 | 16.59 to 17.27 |
|
Oxford Lane Capital Corp.
| 4.88 | 4.84 to 4.91 |
|
Popular, Inc.
| 104.52 | 103.66 to 105.27 |
|
PRA Group, Inc.
| 15.49 | 15.37 to 15.86 |
|
ProPhase Labs, Inc.
| 0.39 | 0.36 to 0.47 |
|
Republic Bancorp, Inc.
| 73.34 | 72.85 to 74.20 |
|
Sapiens International Corporation N.V.
| 28.54 | 28.00 to 28.70 |
|
Seanergy Maritime Holdings Corp
| 6.14 | 6.09 to 6.23 |
|
SG Blocks, Inc.
| 0.47 | 0.45 to 0.48 |
|
Silicon Laboratories, Inc.
| 131.16 | 127.50 to 132.05 |
|
Smart Sand, Inc.
| 1.90 | 1.83 to 1.95 |
|
STAAR Surgical Company
| 19.22 | 18.71 to 19.65 |
|
Stratasys, Ltd.
| 11.17 | 11.08 to 11.31 |
|
Tandy Leather Factory, Inc.
| 2.86 | 2.83 to 2.91 |
|
Taoping Inc.
| 0.27 | 0.25 to 0.32 |
|
The Hackett Group, Inc.
| 25.85 | 25.69 to 26.29 |
|
The Intergroup Corporation
| 12.40 | 11.89 to 12.87 |
|
The Joint Corp.
| 10.11 | 10.02 to 10.25 |
|
U.S. Auto Parts Network, Inc.
| 0.79 | 0.75 to 0.80 |
|
Verrica Pharmaceuticals Inc.
| 0.66 | 0.62 to 0.72 |
|
Vicor Corporation
| 43.37 | 43.02 to 43.99 |
|
Victory Capital Holdings, Inc.
| 63.93 | 63.23 to 64.41 |
|
Virtus Investment Partners, Inc.
| 177.58 | 176.30 to 178.63 |
|
Visteon Corporation
| 86.85 | 85.97 to 87.32 |
|
Weibo Corporation
| 8.50 | 8.45 to 8.59 |
|
Westamerica Bancorporation
| 50.60 | 50.24 to 51.08 |
|
Western Digital Corporation
| 49.99 | 49.54 to 50.27 |
|
Western New England Bancorp, Inc.
| 9.43 | 9.36 to 9.50 |
|
Zions Bancorporation N.A.
| 49.22 | 48.74 to 49.53 |
|
Aercap Holdings N.V.
| 113.07 | 112.38 to 113.79 |
|
AG Mortgage Investment Trust, Inc.
| 7.27 | 7.22 to 7.43 |
|
American Express Company
| 299.72 | 297.83 to 301.65 |
|
American Vanguard Corporation
| 4.09 | 3.99 to 4.15 |
|
Arbor Realty Trust
| 10.57 | 10.44 to 10.68 |
|
Assured Guaranty Ltd.
| 86.25 | 85.82 to 86.96 |
|
BankUnited, Inc.
| 36.33 | 35.93 to 36.51 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.76 | 5.73 to 5.79 |
|
Brandywine Realty Trust
| 4.32 | 4.29 to 4.35 |
|
Build-A-Bear Workshop, Inc.
| 42.28 | 41.80 to 42.56 |
|
Canadian National Railway Company
| 108.07 | 107.46 to 108.75 |
|
Canadian Pacific Railway Limited
| 81.53 | 80.91 to 82.03 |
|
Capital One Financial Corporation
| 197.22 | 195.33 to 199.47 |
|
Cars.com Inc.
| 10.95 | 10.74 to 11.02 |
|
Carvana Co.
| 299.89 | 294.22 to 304.14 |
|
Cenovus Energy Inc
| 13.71 | 13.54 to 13.88 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.12 | 46.61 to 47.83 |
|
Clearwater Paper Corporation
| 29.31 | 28.89 to 29.68 |
|
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.35 | 4.28 to 4.39 |
|
Contura Energy, Inc.
| 24.80 | 24.53 to 24.95 |
|
Copa Holdings, S.A.
| 102.89 | 102.11 to 103.68 |
|
CoreCivic, Inc.
| 21.89 | 21.66 to 22.00 |
|
Corporacion America Airports SA
| 21.46 | 20.77 to 21.61 |
|
Costamare Inc.
| 8.80 | 8.65 to 8.89 |
|
Culp, Inc.
| 4.10 | 4.05 to 4.33 |
|
Deckers Outdoor Corporation
| 127.91 | 126.59 to 128.85 |
|
Donnelley Financial Solutions, Inc.
| 55.12 | 54.80 to 55.49 |
|
Eaton Vance Corporation
| 13.41 | 13.33 to 13.48 |
|
Elanco Animal Health Incorporated
| 12.92 | 12.80 to 13.01 |
|
Elastic N.V.
| 92.32 | 91.53 to 93.14 |
|
Energizer Holdings, Inc.
| 23.89 | 23.61 to 24.01 |
|
F.N.B. Corporation
| 14.43 | 14.34 to 14.55 |
|
Fortress Transportation and Infrastructure Investors LLC
| 117.98 | 115.70 to 119.29 |
|
Franklin Covey Company
| 23.62 | 23.10 to 23.81 |
|
GATX Corporation
| 150.40 | 149.06 to 151.56 |
|
Genesco Inc.
| 24.21 | 23.38 to 24.58 |
|
Hess Midstream Partners LP
| 38.88 | 38.56 to 39.32 |
|
International Business Machines Corporation
| 266.76 | 264.59 to 267.98 |
|
Kemper Corporation
| 64.69 | 64.37 to 65.15 |
|
Kirby Corporation
| 110.25 | 109.24 to 110.76 |
|
Koninklijke Philips N.V.
| 24.03 | 23.89 to 24.15 |
|
Liberty All-Star Growth Fund, Inc.
| 5.26 | 5.23 to 5.29 |
|
Macerich Company (The)
| 16.03 | 15.87 to 16.13 |
|
Mednax, Inc
| 14.93 | 14.78 to 15.01 |
|
Moog Inc.
| 184.14 | 181.15 to 184.99 |
|
National Oilwell Varco, Inc.
| 12.84 | 12.66 to 12.96 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 51.54 | 51.16 to 52.67 |
|
Nexa Resources S.A.
| 5.20 | 5.16 to 5.27 |
|
Ooma, Inc.
| 13.81 | 13.69 to 13.87 |
|
Oppenheimer Holdings, Inc.
| 64.06 | 63.49 to 64.94 |
|
Ormat Technologies, Inc.
| 74.98 | 74.41 to 75.46 |
|
Oxford Industries, Inc.
| 57.10 | 56.32 to 57.55 |
|
PAR Technology Corporation
| 69.82 | 69.04 to 70.33 |
|
Plains Group Holdings, L.P.
| 18.41 | 18.25 to 18.51 |
|
REX American Resources Corporation
| 42.69 | 42.01 to 42.92 |
|
Rogers Corporation
| 69.86 | 69.11 to 70.39 |
|
Scorpio Tankers Inc.
| 42.07 | 41.25 to 42.39 |
|
Sequans Communications S.A.
| 1.83 | 1.78 to 1.85 |
|
Sociedad Quimica y Minera S.A.
| 34.83 | 33.65 to 35.07 |
|
Stewart Information Services Corporation
| 66.39 | 65.68 to 66.77 |
|
Telefonica Brasil S.A.
| 9.81 | 9.75 to 9.92 |
|
Tidewater Inc.
| 41.84 | 41.30 to 42.40 |
|
TransAlta Corporation
| 9.11 | 9.00 to 9.18 |
|
V.F. Corporation
| 14.78 | 14.61 to 14.97 |
|
Valhi, Inc.
| 15.36 | 15.17 to 15.54 |
|
Vistra Energy Corp.
| 156.62 | 154.51 to 157.48 |
|
Walker & Dunlop, Inc.
| 73.83 | 73.40 to 74.40 |
|
Western Alliance Bancorporation
| 78.13 | 77.50 to 79.03 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.65 | 11.60 to 11.79 |
|
Western Midstream Partners, LP
| 39.64 | 39.18 to 40.00 |
|
Williams Companies, Inc. (The)
| 58.79 | 58.14 to 59.15 |
|
Zimmer Biomet Holdings, Inc.
| 96.95 | 96.36 to 97.56 |
