| Company | Close | Range |
|
360 Finance, Inc.
| 17.29 | 17.02 to 17.53 |
|
ACADIA Pharmaceuticals Inc.
| 26.48 | 26.01 to 27.05 |
|
Adial Pharmaceuticals, Inc
| 0.23 | 0.22 to 0.24 |
|
Alnylam Pharmaceuticals, Inc.
| 369.96 | 366.92 to 376.88 |
|
Amarin Corporation plc
| 15.16 | 14.86 to 15.60 |
|
Atlanticus Holdings Corporation
| 59.77 | 58.30 to 61.00 |
|
Balchem Corporation
| 159.03 | 158.10 to 160.67 |
|
Bank First National Corporation
| 123.70 | 122.21 to 124.60 |
|
Bank of Marin Bancorp
| 25.80 | 25.51 to 26.68 |
|
Bridgewater Bancshares, Inc.
| 17.94 | 17.68 to 18.05 |
|
Builders FirstSource, Inc.
| 124.86 | 122.31 to 125.41 |
|
Cadence Design Systems, Inc.
| 323.06 | 318.00 to 327.67 |
|
Career Education Corporation
| 64.17 | 63.48 to 64.90 |
|
Casella Waste Systems, Inc.
| 100.08 | 97.94 to 100.75 |
|
Caseys General Stores, Inc.
| 604.63 | 600.00 to 607.85 |
|
Cavco Industries, Inc.
| 677.66 | 671.94 to 699.33 |
|
Celcuity Inc.
| 104.21 | 102.46 to 106.66 |
|
Cohu, Inc.
| 27.84 | 27.49 to 28.06 |
|
Copart, Inc.
| 39.87 | 39.45 to 40.24 |
|
Cross Country Healthcare, Inc.
| 8.45 | 8.35 to 8.58 |
|
CryoPort, Inc.
| 10.74 | 10.45 to 10.99 |
|
CVB Financial Corporation
| 19.15 | 18.96 to 19.30 |
|
DLH Holdings Corp.
| 5.86 | 5.75 to 5.92 |
|
E.W. Scripps Company (The)
| 3.66 | 3.57 to 3.75 |
|
EverQuote, Inc.
| 26.34 | 25.81 to 26.87 |
|
Exelixis, Inc.
| 44.08 | 43.74 to 45.05 |
|
First Bancorp, Inc (ME)
| 26.24 | 26.11 to 26.56 |
|
First Bank
| 16.52 | 16.36 to 16.62 |
|
First Citizens BancShares, Inc.
| 2163.09 | 2151.96 to 2176.97 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 49.51 | 49.13 to 49.99 |
|
First Trust Nasdaq Semiconductor ETF
| 145.77 | 145.00 to 147.03 |
|
Five Below, Inc.
| 200.96 | 199.46 to 205.22 |
|
G. Willi-Food International, Ltd.
| 29.16 | 28.51 to 29.53 |
|
Gentherm Inc
| 38.64 | 38.07 to 39.29 |
|
Golden Entertainment, Inc.
| 27.19 | 27.01 to 27.34 |
|
Groupon, Inc.
| 16.14 | 15.72 to 16.27 |
|
Hanmi Financial Corporation
| 27.90 | 27.62 to 28.19 |
|
Highway Holdings Limited
| 1.16 | 1.15 to 1.23 |
|
Huron Consulting Group Inc.
| 183.45 | 182.09 to 185.41 |
|
Hutchison China MediTech Limited
| 14.95 | 14.83 to 15.26 |
|
International Bancshares Corporation
| 68.23 | 67.78 to 68.69 |
|
IPG Photonics Corporation
| 76.77 | 76.21 to 78.00 |
|
iShares MSCI China ETF
| 63.52 | 63.24 to 64.62 |
|
iShares S&P Global Clean Energy Index Fund
| 17.55 | 17.42 to 17.67 |
|
IZEA Worldwide, Inc.
| 4.19 | 4.05 to 4.36 |
|
JetBlue Airways Corporation
| 4.85 | 4.81 to 4.98 |
|
Kaiser Aluminum Corporation
| 126.39 | 124.00 to 127.62 |
|
Kala Pharmaceuticals, Inc.
| 0.62 | 0.60 to 0.63 |
|
Kezar Life Sciences, Inc.
| 6.21 | 6.14 to 6.27 |
|
KLA-Tencor Corporation
| 1441.77 | 1426.60 to 1490.00 |
|
Lands' End, Inc.
| 15.13 | 14.85 to 15.21 |
|
Legacy Housing Corporation
| 21.63 | 21.41 to 21.88 |
|
Liberty Media Corporation
| 43.00 | 42.63 to 43.22 |
|
Liberty Media Corporation
| 40.12 | 39.71 to 40.40 |
|
Limoneira Co
| 13.71 | 13.54 to 13.80 |
|
LSI Industries Inc.
| 19.55 | 19.30 to 19.74 |
|
MarketAxess Holdings, Inc.
| 170.37 | 167.48 to 171.89 |
|
Marriott International
| 322.96 | 319.83 to 325.46 |
|
Middlesex Water Company
| 52.56 | 51.93 to 53.01 |
|
MVB Financial Corp.
| 26.14 | 25.72 to 26.30 |
|
Nathan's Famous, Inc.
| 92.31 | 91.10 to 92.94 |
|
National CineMedia, Inc.
| 3.81 | 3.68 to 3.83 |
|
NetScout Systems, Inc.
| 27.58 | 27.32 to 27.89 |
|
Northeast Bancorp
| 108.48 | 106.81 to 109.13 |
|
Nova Measuring Instruments Ltd.
| 404.65 | 401.20 to 408.59 |
|
NXP Semiconductors N.V.
| 239.08 | 237.20 to 240.31 |
|
Okta, Inc.
| 94.07 | 93.33 to 97.23 |
|
Omega Flex, Inc.
| 31.94 | 31.80 to 32.88 |
|
Oncolytics Biotech Inc.
| 1.00 | 0.97 to 1.03 |
|
Otter Tail Corporation
| 85.24 | 84.63 to 86.10 |
|
Pacific City Financial Corporation
| 21.80 | 21.50 to 22.33 |
|
PDL Community Bancorp
| 16.01 | 15.84 to 16.11 |
|
Perion Network Ltd
| 9.51 | 9.43 to 9.59 |
|
Perma-Pipe International Holdings, Inc.
| 32.54 | 32.00 to 33.46 |
|
Pinnacle Financial Partners, Inc.
| 95.25 | 93.40 to 96.03 |
|
Pixelworks, Inc.
| 6.50 | 6.37 to 6.60 |
|
ProShares UltraPro QQQ
| 55.60 | 54.96 to 56.52 |
|
ProShares UltraPro Short QQQ
| 64.87 | 63.82 to 65.62 |
|
Pure Cycle Corporation
| 11.46 | 11.38 to 11.65 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 24.94 | 24.60 to 25.15 |
|
REGENXBIO Inc.
| 15.06 | 14.53 to 15.49 |
|
Replimune Group, Inc.
| 8.04 | 7.95 to 8.21 |
|
Richardson Electronics, Ltd.
| 10.53 | 10.32 to 10.68 |
|
Roku, Inc.
| 110.47 | 109.00 to 112.21 |
|
ServisFirst Bancshares, Inc.
| 75.12 | 74.72 to 77.25 |
|
Shenandoah Telecommunications Co
| 11.75 | 11.61 to 11.88 |
|
Sierra Bancorp
| 33.97 | 33.24 to 34.23 |
|
SmartFinancial, Inc.
| 38.01 | 37.71 to 38.50 |
|
Sol-Gel Technologies Ltd.
| 62.94 | 60.80 to 64.99 |
|
Synchronoss Technologies, Inc.
| 8.67 | 8.49 to 8.74 |
|
Syndax Pharmaceuticals, Inc.
| 20.48 | 19.57 to 20.94 |
|
TDH Holdings, Inc.
| 1.04 | 1.02 to 1.07 |
|
Texas Capital Bancshares, Inc.
| 95.86 | 95.00 to 97.22 |
|
The Middleby Corporation
| 155.00 | 153.93 to 157.68 |
|
TherapeuticsMD, Inc.
| 2.10 | 1.94 to 2.12 |
|
TriCo Bancshares
| 48.09 | 47.64 to 48.88 |
|
TripAdvisor, Inc.
| 14.84 | 14.69 to 15.10 |
|
United Continental Holdings, Inc.
| 114.41 | 110.99 to 117.08 |
|
United Natural Foods, Inc.
| 33.78 | 33.37 to 34.09 |
|
United States Lime & Minerals, Inc.
| 131.67 | 129.41 to 132.82 |
|
Univest Financial Corporation
| 32.84 | 32.39 to 33.13 |
|
Urban Outfitters, Inc.
| 73.19 | 70.54 to 74.30 |
|
Veeco Instruments Inc.
| 34.16 | 33.56 to 34.32 |
|
Verrica Pharmaceuticals Inc.
| 8.02 | 7.94 to 8.20 |
|
Werner Enterprises, Inc.
| 33.22 | 32.76 to 33.49 |
|
Winmark Corporation
| 421.83 | 410.40 to 427.36 |
|
Xperi Corporation
| 6.03 | 5.95 to 6.07 |
|
ABM Industries Incorporated
| 44.27 | 43.76 to 44.61 |
|
Acushnet Holdings Corp.
| 88.24 | 87.60 to 89.22 |
|
Advanced Drainage Systems, Inc.
| 157.16 | 155.23 to 157.92 |
|
Air Products and Chemicals, Inc.
| 266.18 | 264.45 to 268.58 |
|
Alaska Air Group, Inc.
| 47.85 | 47.27 to 49.11 |
|
Albany International Corporation
| 57.18 | 56.73 to 57.50 |
|
Algonquin Power & Utilities Corp.
| 6.34 | 6.30 to 6.39 |
|
Allegheny Technologies Incorporated
| 124.42 | 123.20 to 125.45 |
|
Ameresco, Inc.
| 31.58 | 31.02 to 31.80 |
|
Americold Realty Trust
| 13.29 | 13.07 to 13.37 |
|
Amneal Pharmaceuticals, Inc.
| 12.97 | 12.66 to 13.03 |
|
Annaly Capital Management Inc
| 23.18 | 23.03 to 23.33 |
|
Aptiv PLC
| 88.25 | 86.97 to 88.93 |
|
Atkore International Group Inc.
| 69.15 | 68.54 to 69.97 |
|
AutoZone, Inc.
| 3505.75 | 3441.83 to 3529.99 |
|
Avista Corporation
| 39.22 | 38.96 to 39.46 |
|
AZZ Inc.
| 121.84 | 120.41 to 123.06 |
|
Badger Meter, Inc.
| 171.80 | 168.74 to 175.65 |
|
Black Hills Corporation
| 70.73 | 70.29 to 71.76 |
|
BlackRock Science and Technology Trust
| 41.39 | 41.17 to 41.64 |
|
Bloom Energy Corporation
| 139.70 | 135.51 to 145.85 |
|
Brixmor Property Group Inc.
| 25.72 | 25.48 to 25.89 |
|
Build-A-Bear Workshop, Inc.
| 68.96 | 68.39 to 70.00 |
|
CACI International, Inc.
| 604.57 | 595.95 to 609.68 |
|
Camden Property Trust
| 107.60 | 105.69 to 108.16 |
|
Carlisle Companies Incorporated
| 356.42 | 350.20 to 358.67 |
|
Cedar Fair, L.P.
| 15.72 | 15.59 to 16.27 |
|
Central Puerto S.A.
| 16.33 | 16.18 to 16.60 |
|
Cheetah Mobile Inc.
| 6.93 | 6.81 to 7.10 |
|
Clearway Energy, Inc.
| 33.12 | 32.75 to 33.36 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 39.81 | 39.51 to 40.20 |
|
Core Laboratories N.V.
| 19.00 | 18.79 to 19.20 |
|
D.R. Horton, Inc.
| 160.85 | 159.15 to 161.75 |
|
Deluxe Corporation
| 23.65 | 23.25 to 23.76 |
|
DRDGOLD Limited
| 34.09 | 33.82 to 35.05 |
|
Eldorado Gold Corporation
| 40.93 | 40.20 to 41.23 |
|
Emerald Expositions Events, Inc.
| 4.91 | 4.86 to 5.09 |
|
Emerson Electric Company
| 146.35 | 145.46 to 147.44 |
|
Ennis, Inc.
| 18.60 | 18.44 to 18.75 |
|
EPAM Systems, Inc.
| 211.99 | 208.98 to 214.61 |
|
Equity Lifestyle Properties, Inc.
| 61.00 | 60.25 to 61.33 |
|
ESCO Technologies Inc.
| 214.17 | 212.25 to 217.37 |
|
Federal Signal Corporation
| 117.39 | 116.20 to 118.87 |
|
Franklin Covey Company
| 19.40 | 19.15 to 19.67 |
|
FutureFuel Corp.
| 3.32 | 3.28 to 3.37 |
|
Gamestop Corporation
| 21.02 | 20.84 to 21.21 |
|
Generac Holdlings Inc.
| 157.70 | 156.24 to 161.18 |
|
Gold Fields Limited
| 49.55 | 49.17 to 50.38 |
|
Group 1 Automotive, Inc.
| 398.30 | 388.25 to 401.20 |
|
HNI Corporation
| 44.87 | 44.64 to 45.32 |
|
Ingredion Incorporated
| 113.03 | 111.87 to 113.68 |
|
International Paper Company
| 42.56 | 42.24 to 42.83 |
|
Intrepid Potash, Inc
| 31.73 | 31.51 to 32.45 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 10.63 | 10.53 to 10.69 |
|
IRSA Inversiones Y Representaciones S.A.
| 16.99 | 16.62 to 17.11 |
|
J. Jill, Inc.
| 15.85 | 15.68 to 15.99 |
|
Kennedy-Wilson Holdings Inc.
| 9.82 | 9.75 to 9.88 |
|
Keurig Dr Pepper Inc.
| 27.72 | 27.48 to 27.97 |
|
Keysight Technologies Inc.
| 209.30 | 208.01 to 211.00 |
|
La-Z-Boy Incorporated
| 38.64 | 38.47 to 38.96 |
|
Lindsay Corporation
| 123.40 | 122.43 to 124.27 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 12.39 | 12.01 to 12.49 |
|
LyondellBasell Industries NV
| 48.67 | 48.24 to 49.17 |
|
Macy's Inc
| 22.00 | 21.90 to 22.26 |
|
Main Street Capital Corporation
| 60.69 | 60.40 to 61.33 |
|
Marathon Petroleum Corporation
| 175.85 | 174.40 to 179.09 |
|
MDU Resources Group, Inc.
| 20.28 | 20.15 to 20.41 |
|
Mid-America Apartment Communities, Inc.
| 134.44 | 132.19 to 135.41 |
|
Modine Manufacturing Company
| 127.07 | 123.71 to 129.69 |
|
Movado Group Inc.
| 22.65 | 22.45 to 22.92 |
|
Myers Industries, Inc.
| 19.90 | 19.76 to 20.02 |
|
Natural Gas Services Group, Inc.
| 34.18 | 33.96 to 34.88 |
|
NexPoint Residential Trust, Inc.
| 30.62 | 30.14 to 30.97 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.67 | 8.63 to 8.75 |
|
nVent Electric plc
| 106.64 | 105.83 to 108.39 |
|
Oshkosh Corporation
| 150.71 | 149.09 to 152.10 |
|
Pacific Gas & Electric Co.
| 15.72 | 15.40 to 15.82 |
|
Par Pacific Holdings, Inc.
| 37.31 | 36.52 to 38.25 |
|
Pebblebrook Hotel Trust
| 12.35 | 12.01 to 12.51 |
|
Performance Food Group Company
| 92.17 | 91.58 to 93.77 |
|
Pimco Global Stocksplus & Income Fund
| 9.10 | 9.04 to 9.16 |
|
PLDT Inc.
| 22.26 | 22.03 to 22.50 |
|
Portland General Electric Company
| 48.87 | 48.36 to 49.39 |
|
Putnam Master Intermediate Income Trust
| 3.32 | 3.30 to 3.34 |
|
Ryman Hospitality Properties, Inc.
| 94.44 | 93.54 to 95.29 |
|
Saul Centers, Inc.
| 32.16 | 31.84 to 32.49 |
|
Schneider National, Inc.
| 28.80 | 28.58 to 28.97 |
|
Shopify Inc.
| 167.45 | 164.70 to 170.90 |
|
SM Energy Company
| 18.17 | 18.04 to 18.68 |
|
Sonoco Products Company
| 47.64 | 47.36 to 48.49 |
|
Southwest Airlines Company
| 43.20 | 42.90 to 44.43 |
|
Southwest Gas Holdings, Inc.
| 81.96 | 81.08 to 82.61 |
|
Stanley Black & Decker, Inc.
| 82.90 | 82.04 to 83.80 |
|
State Street Corporation
| 132.81 | 131.69 to 133.66 |
|
Sun Communities, Inc.
| 124.74 | 123.20 to 125.29 |
|
Tetra Technologies, Inc.
| 10.45 | 10.34 to 10.75 |
|
The Rubicon Project, Inc.
| 0.83 | 0.80 to 0.87 |
|
TransAlta Corporation
| 12.18 | 12.09 to 12.27 |
|
Transocean Ltd.
| 4.29 | 4.25 to 4.40 |
|
TRI Pointe Group, Inc.
| 35.65 | 35.30 to 36.00 |
|
UDR, Inc.
| 36.13 | 35.39 to 36.36 |
|
V.F. Corporation
| 19.65 | 19.31 to 20.50 |
|
Valmont Industries, Inc.
| 435.04 | 431.96 to 439.04 |
|
Waters Corporation
| 394.03 | 383.07 to 401.74 |
|
Western Alliance Bancorporation
| 87.53 | 87.03 to 88.15 |
|
White Mountains Insurance Group, Ltd.
| 2057.99 | 2028.90 to 2085.71 |
|
Wolverine World Wide, Inc.
| 18.79 | 18.50 to 19.05 |
|
WPP plc
| 22.00 | 21.50 to 22.16 |
|
Yum! Brands, Inc.
| 156.36 | 155.33 to 157.58 |
