25.09.2021 02:29:00
NASDAQ COMPUTER
11127.58
USD
12.1066
0.11%
24.09.2021 23:15
 
Chart
Kursdaten
Kurs 11127.58 Eröffnung 11047.56
Diff. absolut 12.11 Tages-Hoch 11145.61
Diff. % 0.11 % Tages-Tief 11027.10
Volumen 677341 Umsatz -
Schlusskurs vom 23.09.2021 11115.48 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 23:15
Währung USD Aktualisierungsstand 25.09.2021 / 02:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 26.20% 11429.7 8540.6
1 Woche 0.14% 11145.6 10726.9
1 Monat -0.14% 11429.7 10726.9
3 Monate 8.74% 11429.7 10190.3
6 Monate 24.85% 11429.7 8770.1
1 Jahr 50.33% 11429.7 7366.1
3 Jahre 133.59% 11429.7 3644.2
53.54
26.51
48.78
1.13
26.2
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":25.344458464072,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":26.2,"chartHeight":25.344458464072,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":22.144893870648,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.09.2021 02:28:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1STDIBS.COM INC. DL- 13.39 -1.33% -0.18 170928 13.38 13.08 13.85 200 13.39 13.90 100 -10.91% 0.00%
21Vianet Group ADR A 17.67 -2.43% -0.44 657657 17.85 17.31 18.08 3100 17.67 17.68 400 -8.92% -49.06%
36KR HLDGS SP.ADR/25 1.66 -1.19% -0.02 44155 1.67 1.61 1.69 300 1.61 1.69 500 -7.26% -40.50%
Absolute Software Co 11.60 0.26% 0.03 50229 11.51 11.33 11.60 100 11.60 12.00 300 -0.94% -2.60%
ACM Research 99.30 -5.43% -5.70 311642 104.00 98.75 104.56 300 98.00 99.71 100 3.23% 29.23%
AcuityAds Holdings 7.08 -4.32% -0.32 128287 7.30 7.05 7.30 800 7.04 7.80 100 -6.96% -36.95%
Adobe Systems 622.71 -1.29% -8.13 2809022 628.00 618.22 629.03 200 622.22 622.95 200 -4.85% 24.51%
Advanced Energy Inds 90.63 -0.06% -0.05 155464 89.78 88.96 91.19 7100 90.63 90.76 300 4.11% -6.54%
Advanced Micro Devic 105.80 -0.33% -0.35 26482610 105.19 104.68 106.05 300 105.72 105.79 200 1.85% 15.36%
Aehr Test Systems 15.82 34.30% 4.04 65110292 14.00 13.54 16.75 100 16.61 16.65 300 4.25% 365.61%
AgileThought A 12.04 -2.27% -0.28 314262 12.07 11.65 12.34 100 11.86 12.15 100 -17.04% 21.76%
Agilysys 52.64 -2.23% -1.20 50054 53.19 52.55 53.93 900 52.64 52.73 300 -1.03% 37.15%
AGM GROUP HLDGS A DL 9.22 5.61% 0.49 140453 8.71 8.71 9.33 100 9.00 9.50 100 -0.75% -39.66%
Agora Inc. ADR A 27.44 -4.16% -1.19 772445 28.18 27.00 29.18 500 27.05 27.44 900 -1.75% -27.63%
Akamai Technologies 110.13 1.25% 1.36 711167 108.74 108.40 110.31 400 109.70 110.48 400 -3.23% 3.60%
AKERNA CORP. A DL-,0 2.99 -3.24% -0.10 581940 3.04 2.94 3.08 700 2.95 2.97 500 0.67% -7.72%
ALARM.COM HOLDINGS I 82.02 -0.53% -0.44 133087 81.71 80.90 82.41 8000 82.01 82.12 600 -0.39% -20.29%
ALFI INC. DL-,0001 6.86 -2.42% -0.17 668588 6.98 6.86 7.16 200 6.81 6.88 200 -8.78% 0.00%
Alithya Group A 2.63 -1.50% -0.04 25247 2.63 2.63 2.68 100 2.60 2.65 7800 -4.36% 25.84%
ALKAMI TECHN. DL-,00 25.88 -1.86% -0.49 114856 26.01 25.20 26.16 100 22.19 27.20 200 -3.83% 0.00%
ALLEGRO MICROSYS. DL 34.44 -1.52% -0.53 264243 34.66 34.34 35.10 100 33.10 35.43 100 -0.32% 29.18%
Allot Commun 15.40 -2.10% -0.33 111460 15.70 15.29 15.99 2400 15.34 15.41 10200 1.99% 46.39%
Allscripts Healthcar 13.70 -0.80% -0.11 815559 13.77 13.68 13.85 100 12.50 14.86 100 -3.93% -5.12%
Alpha & Omegamicondu 31.63 3.16% 0.97 359861 30.45 30.21 32.18 100 31.65 32.18 400 5.11% 29.70%
Alphabet 2852.66 0.57% 16.13 747467 2818.92 2817.01 2858.07 100 2853.00 2859.88 100 -1.76% 61.91%
Alphabet A 2844.30 0.71% 19.98 1149195 2810.77 2804.82 2846.61 100 2844.30 2851.00 100 1.00% 62.29%
ALTAIR ENGINEERING I 74.45 -0.33% -0.25 324691 74.15 73.28 74.89 7100 74.45 74.52 1300 -1.09% 28.39%
Ambarella 162.89 -3.45% -5.82 709632 166.79 160.83 167.75 100 162.65 163.85 100 10.69% 83.74%
Amdocs 76.84 -0.21% -0.16 628635 76.93 76.41 77.11 100 72.87 92.11 100 -1.02% 8.33%
American Software 24.84 0.36% 0.09 50793 24.54 24.38 24.89 1200 24.74 24.84 1200 -1.32% 44.15%
AMER.VIRT.CLOUD TE.D 2.96 4.42% 0.12 125279 2.87 2.75 2.97 800 2.80 2.93 500 -9.91% -58.96%
Amkor Technology 27.04 0.26% 0.07 550326 26.55 26.51 27.30 100 26.80 27.57 1000 -0.81% 79.31%
Amtech Systems 11.71 -2.34% -0.28 52033 11.87 11.55 11.87 200 11.50 12.18 1000 -6.32% 83.54%
Analog Devices 178.53 0.73% 1.30 2393400 176.55 175.84 178.84 200 178.40 179.00 100 4.09% 20.85%
Ansys 361.55 0.14% 0.51 180174 358.64 355.92 361.69 100 320.16 410.00 100 -0.84% -0.62%
AppFolio A 124.21 1.32% 1.62 82712 121.86 121.10 125.08 200 124.21 124.32 800 -0.98% -31.91%
APPIAN CORP.CL.A DL- 107.10 1.09% 1.16 304238 105.20 103.06 107.50 500 106.20 107.99 500 4.42% -34.64%
Apple 146.92 0.06% 0.09 53477869 145.66 145.56 147.47 100 146.96 146.97 5200 0.59% 10.72%
Applied Materials 141.92 0.57% 0.81 3729874 139.41 139.16 142.37 300 141.80 142.00 2000 0.80% 64.45%
AppLovin A 79.47 2.08% 1.62 1547175 77.72 77.25 80.75 1000 78.27 80.00 100 8.70% 0.00%
Argo Blockchain ADR 16.60 -0.90% -0.15 3827251 16.90 16.11 19.33 600 16.51 16.89 200 0.00% 0.00%
ARQIT QUANTUM INC. 24.24 -13.43% -3.76 1738340 26.59 21.68 30.94 100 24.55 25.50 300 32.75% 0.00%
ASML ADR 868.82 -1.25% -10.96 510720 867.36 865.12 873.36 300 868.82 872.00 100 1.04% 78.14%
Aspen Technology 124.99 -0.26% -0.32 369186 125.00 123.39 127.09 1200 124.94 124.98 200 -2.23% -3.79%
ASTRO-MED INC. DL-,0 15.30 -2.30% -0.36 3263 15.31 15.25 15.48 200 15.21 15.75 100 4.74% 47.03%
ASURE SOFTWARE DL-,0 8.50 0.83% 0.07 41696 8.52 8.37 8.61 100 8.47 9.35 100 -0.70% 19.72%
ATA Creativity Globa 2.40 1.69% 0.04 16720 2.34 2.34 2.43 2000 2.35 2.45 200 -10.45% 101.68%
ATLASSIAN CORP. A DL 413.94 1.06% 4.34 798193 411.33 401.45 414.72 300 413.50 414.50 400 2.31% 77.00%
ATOMERA INC DL-,001 24.50 -0.12% -0.03 254733 24.17 23.56 24.99 100 24.06 24.49 2000 -0.49% 52.45%
AUDIOEYE INC. DL-,00 11.11 -0.18% -0.02 27460 10.98 10.80 11.24 100 10.99 11.13 300 -2.11% -56.99%
AURORA MOBILE LTD.AD 1.78 -0.56% -0.01 335688 1.75 1.72 1.80 500 1.75 1.80 2400 -5.82% -50.00%
Autodesk 294.67 0.86% 2.51 1067759 290.50 290.50 295.34 300 294.67 295.29 300 0.51% -4.32%
Autoweb 2.63 -0.38% -0.01 32867 2.64 2.56 2.64 1000 2.54 2.63 100 -3.31% 6.48%
AvePoint A 8.99 0.00% 0.00 487655 8.93 8.90 9.01 200 9.05 9.20 700 -6.16% -40.11%
Avid Technology 29.19 0.14% 0.04 545928 29.00 28.19 29.32 100 29.19 29.22 1400 8.43% 83.93%
Avnet 37.57 0.83% 0.31 462071 37.18 37.06 37.79 100 36.50 38.44 100 1.43% 7.01%
Aware 3.94 -1.35% -0.05 10334 3.98 3.92 4.00 600 3.90 4.18 800 -6.28% 12.47%
Axcelis Technologies 49.15 -1.95% -0.98 180491 49.88 49.12 50.18 100 46.00 50.00 100 0.55% 68.78%
AXT 8.60 -1.15% -0.10 297568 8.56 8.55 8.72 1000 8.35 8.99 200 15.69% -9.09%
BAIDU 156.57 -2.45% -3.93 3349241 158.55 155.91 159.46 100 156.30 156.66 400 -3.48% -27.59%
Bandwidth A 98.70 0.62% 0.61 320783 97.88 96.38 98.95 100 96.75 100.33 100 -4.46% -35.77%
BAOZUN SP.ADR A 3 DL 17.68 -8.72% -1.69 1534390 18.81 17.60 18.99 600 17.65 17.95 100 -12.78% -48.53%
Benefitfocus 11.32 -0.35% -0.04 84150 11.33 11.20 11.48 200 10.25 11.52 100 2.54% -21.82%
Bentley Systems B 64.15 -1.61% -1.05 1407264 64.54 63.36 65.03 300 63.06 77.05 100 -5.37% 58.36%
Better Online Sols 3.63 1.89% 0.07 28369 3.57 3.57 3.94 200 3.51 3.91 100 -10.59% 59.91%
BigCommerce Holdings 53.76 -1.52% -0.83 779794 54.00 52.60 54.14 300 53.52 54.20 100 -5.50% -14.90%
Bilibili Inc. ADR Z 70.73 -4.86% -3.61 2887977 71.30 70.04 72.19 200 70.40 70.43 100 2.23% -13.28%
BIT DIGITAL INC. DL 9.46 -2.27% -0.22 3533106 9.00 8.93 9.80 2900 9.28 9.40 100 -5.31% -56.82%
BITFARMS LTD 4.84 -3.59% -0.18 5683604 4.65 4.58 5.09 900 4.87 5.00 700 -5.47% 154.74%
Blackbaud 72.47 -0.37% -0.27 176268 72.83 71.64 73.25 10300 72.46 72.53 1300 7.08% 26.37%
BLACKLINE INC. DL-,0 124.66 -1.24% -1.57 324575 125.24 122.74 126.14 100 99.00 128.10 100 1.44% -6.54%
BLUECITY HLD.SP.ADR/ 3.03 -1.30% -0.04 37820 3.07 2.98 3.09 100 2.97 3.03 100 -3.81% -70.00%
BORQS TECHS INC. 0.66 -2.89% -0.02 1780375 0.67 0.66 0.68 700 0.67 0.69 100 -6.29% -30.89%
Bottomline Technolog 40.48 0.15% 0.06 166022 40.21 40.09 40.74 1900 40.48 40.50 400 -0.88% -23.36%
Boxlight A 2.29 -2.55% -0.06 1186008 2.30 2.25 2.32 2400 2.29 2.32 3700 -5.37% 49.67%
Bridgeline Digital 4.23 -4.30% -0.19 1446648 4.26 4.12 4.57 100 4.19 4.22 100 -3.86% 63.95%
Brightcove 11.67 1.39% 0.16 119936 11.39 11.33 11.69 800 11.20 11.95 500 3.18% -36.58%
Broadcom Inc. 504.92 0.12% 0.62 1060793 502.27 500.83 505.50 100 503.15 504.92 200 -0.60% 15.18%
Brooks Automation 108.74 0.54% 0.58 809968 107.95 106.50 109.64 500 106.00 112.50 1000 15.51% 60.27%
BSQUARE CORP. 2.52 -1.56% -0.04 1505668 2.49 2.46 2.61 200 2.45 2.57 800 2.02% 65.79%
BUMBLE INC. CL.A DL 53.50 -3.27% -1.81 3327972 55.00 52.74 55.29 200 53.50 54.09 300 -0.87% 0.00%
Cadence Design Syste 163.55 0.28% 0.45 882304 162.39 161.05 163.83 100 161.21 163.99 200 -0.05% 19.88%
Camtek 44.21 -2.00% -0.90 179478 45.04 43.57 45.04 100 43.58 46.01 2700 4.37% 101.78%
CANAAN INC SP.ADR CL 6.11 -21.16% -1.64 28427557 7.03 5.92 7.09 1300 6.11 6.13 600 -23.72% 3.04%
CARGURUS INC.CL.A DL 32.81 2.53% 0.81 605887 31.85 31.79 32.95 1200 32.78 32.81 100 2.56% 3.40%
CDK Global Inc 43.76 0.85% 0.37 642786 43.32 43.05 43.94 1100 43.75 43.76 6000 3.33% -15.57%
CDW Corp. 193.06 0.28% 0.54 439796 191.55 191.11 193.70 100 180.13 193.15 1300 1.00% 46.49%
CELLEBRITE DI LTD DL 10.27 -2.28% -0.24 205480 10.71 10.21 10.81 200 10.26 10.66 900 -8.47% 0.00%
CERENCE INC. DL-,001 103.40 -0.49% -0.51 201183 103.33 101.58 104.63 100 103.26 103.40 9600 -2.20% 2.91%
Ceva 44.94 -1.36% -0.62 75408 45.12 44.86 45.65 100 44.50 46.00 100 -0.88% -1.23%
Change Healthcare 21.37 -1.02% -0.22 1097226 21.58 21.24 21.65 500 21.21 21.78 500 -2.15% 14.58%
Check Point Software 117.47 1.66% 1.92 909784 115.86 115.78 117.66 100 112.00 124.99 200 0.10% -11.62%
Chindata Group Holdi 8.48 -13.65% -1.34 2413502 9.42 8.35 9.48 200 8.48 8.64 600 -7.88% -59.02%
ChipMOS Tech. 37.93 -0.05% -0.02 40509 38.09 37.88 38.18 200 37.95 38.01 100 -1.99% 55.77%
CIPHER MINING INC. 11.25 0.18% 0.02 257084 10.99 10.90 11.48 100 11.02 12.20 500 -17.04% 0.00%
Cirrus Logic 85.61 -0.30% -0.26 247261 85.37 85.07 86.17 100 81.65 87.00 100 1.04% 4.15%
Citrix Systems 110.19 -0.87% -0.97 777370 111.00 109.98 111.88 100 109.60 111.09 100 -1.24% -15.30%
CLEANSPARK INC. DL-, 11.40 -3.88% -0.46 968980 11.25 11.10 11.88 100 11.50 11.61 500 -6.32% -59.17%
CLPS 2.87 -1.71% -0.05 44163 2.90 2.85 2.93 500 2.82 2.92 300 -7.42% -5.59%
CMC Materials 126.48 0.39% 0.49 275623 124.90 123.13 126.72 100 126.32 126.48 9700 -2.80% -16.40%
Cognizant Technology 77.62 0.61% 0.47 2989758 76.77 76.75 78.06 200 74.81 78.31 200 0.51% -5.86%
COGNYTE SOFTWARE LTD 21.40 -3.78% -0.84 848146 22.00 21.36 22.24 200 21.00 23.34 100 -20.43% 0.00%
Cohu Inc. 33.05 -0.60% -0.20 212069 33.43 32.65 33.43 1000 32.32 34.31 100 -1.20% -13.44%
Commvault Systems 77.48 0.60% 0.46 157398 76.45 76.21 77.67 100 77.40 77.49 10600 4.66% 39.93%
Computer Task Group 8.06 -4.16% -0.35 71196 8.34 8.05 8.34 900 8.06 8.17 400 -5.06% 31.70%
Comscore 3.93 -1.26% -0.05 153734 3.95 3.83 3.99 100 3.93 4.14 100 1.81% 57.83%
CONCENTRIX CORP. DL- 168.68 1.30% 2.16 139019 166.29 164.34 169.44 100 103.00 168.80 100 -3.03% 68.71%
Cornerstone OnDemand 57.27 -0.07% -0.04 807880 57.33 57.27 57.36 25000 57.20 57.40 20000 0.16% 30.13%
Couchbase 35.32 -7.00% -2.66 403514 37.03 35.02 37.88 100 34.50 35.51 100 4.95% 0.00%
Coupa Software 248.19 0.43% 1.06 642786 246.04 241.26 248.35 300 247.55 248.49 500 1.49% -26.77%
COVETRUS INC. 19.16 -4.58% -0.92 647293 20.01 19.15 20.04 100 18.75 21.37 100 -0.89% -30.13%
CREATD INC. DL-,001 2.81 -3.10% -0.09 610229 2.86 2.78 2.96 200 2.84 2.89 200 -12.19% -32.45%
CREATIVE REALITIES 1.35 -2.88% -0.04 56862 1.38 1.32 1.38 3700 1.29 1.38 200 6.92% 7.75%
Cree 84.76 -2.27% -1.97 942911 85.88 84.68 86.63 100 84.61 84.87 200 -1.78% -18.10%
Criteo ADR 35.37 -0.90% -0.32 224333 35.53 35.14 36.26 300 35.30 35.38 8100 1.35% 72.45%
Crowdstrike Holdings 261.75 -0.21% -0.54 2039405 262.05 254.17 262.05 500 261.40 261.99 600 -0.93% 23.83%
CROWN ELECTR.P.S.DL- 3.59 1.41% 0.05 128083 3.48 3.45 3.92 200 3.30 3.99 300 10.80% -7.95%
CSG Systems Internat 48.05 1.29% 0.61 142350 47.38 47.07 48.27 6600 48.03 48.07 1800 0.48% 6.61%
CSP INC. DL-,01 8.89 1.74% 0.15 1631 8.90 8.71 8.90 400 8.71 9.04 200 -1.06% 15.01%
CVD Equipment Co. 4.64 2.65% 0.12 28826 4.60 4.46 4.68 100 4.34 4.65 1300 0.22% 24.52%
CYBERARK SOFTWARE 168.66 0.81% 1.36 280663 167.60 166.60 170.16 700 168.47 168.66 9500 1.82% 3.53%
CyberOptics Co. 38.16 -1.01% -0.39 16816 38.50 37.95 38.93 1000 24.00 44.50 200 -1.73% 69.90%
Cyren Ltd 0.58 4.71% 0.03 4990429 0.54 0.54 0.62 4400 0.60 0.61 100 -1.86% -43.21%
CYXTERA TECHNOL. A - 9.23 -4.25% -0.41 442134 9.50 9.17 9.52 200 9.23 9.31 2600 -1.28% 0.00%
Dada Nexus ADR 20.04 -8.91% -1.96 1157611 21.26 19.95 21.41 300 20.19 20.35 100 -8.24% -45.10%
Daktronics 5.59 2.01% 0.11 99243 5.45 5.41 5.61 100 4.18 5.70 1000 3.52% 19.44%
Data I/O Co. 6.91 3.29% 0.22 33084 6.62 6.53 6.98 500 6.00 7.00 1200 5.50% 67.72%
DATA STORAGE CORP.DL 4.58 -2.35% -0.11 157218 4.66 4.52 4.74 200 4.58 4.68 1000 -13.09% -18.79%
Datadog A 147.32 -0.12% -0.18 1792939 146.30 143.59 147.94 100 147.17 147.50 100 2.93% 49.65%
DataSea 2.11 1.93% 0.04 420562 1.95 1.95 2.15 200 2.11 2.13 100 -0.48% 3.50%
DATCHAT INC. CL.A O. 10.99 6.80% 0.70 22569663 9.98 9.68 12.19 4700 10.75 10.76 300 33.98% 0.00%
Descartes Systems 86.25 1.00% 0.85 74341 84.64 84.08 86.41 100 86.20 86.34 200 3.15% 47.49%
DIGIMARC CORP.NEW DL 36.32 1.97% 0.70 118252 35.22 34.77 36.72 300 36.17 36.32 100 6.79% -23.12%
Digital Turbine 73.86 0.14% 0.10 2929575 72.23 70.92 74.40 2300 74.00 74.20 300 16.78% 30.41%
Diodes 94.88 -0.36% -0.34 121219 94.72 93.91 95.65 9900 94.88 94.94 100 0.05% 35.06%
DOCEBO INC. 83.72 -0.96% -0.81 80723 83.74 80.46 84.21 200 83.85 93.00 500 -8.44% 29.87%
DocuSign 272.37 -0.49% -1.33 1176345 271.85 267.35 273.05 1100 272.37 272.99 400 -1.23% 23.12%
DOMO INC. CL.B DL-,0 84.56 0.46% 0.39 314194 84.00 83.33 85.71 100 64.16 96.86 100 6.15% 32.60%
DOUYU INT.HLDG. SP.A 3.37 -5.07% -0.18 2045906 3.45 3.29 3.49 2000 3.38 3.48 900 3.20% -67.90%
Dropbox A 31.54 0.86% 0.27 2010524 31.14 30.93 31.55 200 31.00 31.70 100 2.74% 42.14%
DSP Group 21.78 -0.18% -0.04 183714 21.78 21.77 21.82 600 14.95 21.90 10000 0.18% 31.28%
DUCK CREEK TECH. DL 48.16 -1.17% -0.57 358824 48.45 47.82 49.01 200 47.42 49.09 100 -2.27% 11.22%
DUOS TECHS GRP A DL- 6.27 -1.07% -0.07 905 6.34 6.27 6.34 1000 5.00 26.09 400 2.82% 0.00%
Ebang International 2.17 -7.26% -0.17 4927533 2.14 2.09 2.20 3000 2.16 2.17 1900 -6.87% -64.25%
Ebix 27.87 -0.39% -0.11 141642 27.85 27.61 28.23 100 27.39 29.76 200 2.57% -26.31%
eGain Co. 11.13 -0.80% -0.09 71054 11.18 11.06 11.25 100 10.41 12.00 100 -0.89% -5.76%
Eltek 5.91 -2.15% -0.13 29079 6.01 5.85 6.20 100 5.62 6.29 100 -0.66% 20.08%
EMCORE 7.18 2.28% 0.16 573521 6.94 6.92 7.26 100 6.25 7.30 400 -3.04% 28.81%
Entegris 132.46 -1.76% -2.37 632320 133.56 131.60 133.60 100 121.00 139.22 100 0.31% 37.84%
Enthusiast Gaming Hl 3.73 -2.36% -0.09 268018 3.78 3.67 3.84 12000 3.73 3.80 300 -2.86% 4.53%
ePlus 104.07 -0.35% -0.37 37745 103.53 103.04 105.32 2200 103.99 104.48 100 1.52% 18.33%
Everbridge 162.61 0.97% 1.56 188686 161.03 160.23 163.18 800 162.37 162.61 5300 -0.04% 8.04%
EVERCOMMERCE DL-,000 16.75 2.26% 0.37 247306 16.36 15.90 16.82 100 16.45 17.34 100 -10.05% 0.00%
EVERQUOTE CL.A DL -, 20.11 0.88% 0.17 160332 19.83 19.63 20.38 100 19.16 20.87 1000 -4.17% -46.14%
Everspin Technologie 6.86 -0.15% -0.01 27792 6.76 6.70 6.92 200 6.70 6.92 800 7.36% 49.13%
EVOLVING SYS INC. DL 2.08 2.22% 0.04 8970 2.08 2.05 2.12 7500 2.07 2.08 400 -3.04% 5.33%
Exela Technologies 2.00 -6.54% -0.14 13224467 2.07 1.97 2.10 5700 2.00 2.01 3300 -2.44% 381.58%
F5 Networks 204.15 0.68% 1.38 145713 202.15 202.07 204.66 100 198.00 219.48 100 -2.71% 15.25%
Facebook 352.96 2.02% 7.00 18801933 343.24 342.37 354.35 900 352.72 353.20 400 -3.22% 29.21%
FANGDD NETW. SP.ADR/ 1.21 7.56% 0.09 927928 1.10 1.06 1.24 1000 1.22 1.23 2800 5.22% -83.95%
FireEye 18.19 -0.49% -0.09 1336396 18.25 18.10 18.41 300 18.02 18.37 11800 -1.14% -20.73%
Five9 172.25 0.84% 1.43 1910074 169.50 168.78 172.87 100 160.06 173.14 400 1.56% -2.05%
Flex Ltd 19.04 1.60% 0.30 2530625 18.62 18.59 19.11 300 18.50 19.19 100 3.70% 5.90%
FLUX POWER HLDGS DL- 5.71 -2.81% -0.17 360517 5.92 5.66 5.96 100 5.72 5.84 100 -12.26% -65.95%
FormFactor 40.36 -0.15% -0.06 202382 40.36 40.17 40.60 1400 40.36 40.39 3300 5.79% -6.18%
Formula Systems (198 102.62 -0.99% -1.03 5514 101.50 100.79 102.62 100 100.55 102.80 100 3.75% 20.02%
Fortinet 311.90 0.44% 1.36 656649 308.20 307.12 312.82 100 311.00 313.68 100 2.13% 109.08%
GAN Ltd. 15.29 -1.35% -0.21 364862 15.40 15.01 15.56 100 14.81 15.89 1400 -6.14% -24.61%
GDS Holdings ADR A 57.12 -4.29% -2.56 578182 59.05 56.02 59.05 200 56.72 61.00 1500 -3.64% -39.00%
Glimpse Group 8.40 3.83% 0.31 67101 8.10 7.87 8.44 1000 8.01 8.39 300 -4.87% 0.00%
GLOL INTE 2.49 3.75% 0.09 6238 2.34 2.32 2.49 100 2.30 2.55 2000 0.81% 0.00%
GLOBAL-E ONLINE LTD 74.64 1.07% 0.79 1405945 73.79 72.07 77.38 100 73.90 74.86 200 4.40% 0.00%
Glory Star New Media 1.81 -8.12% -0.16 1179045 1.96 1.77 2.02 500 1.82 1.90 100 -16.97% -34.18%
GREENIDGE GEN.HLD.A- 26.15 2.95% 0.75 3917161 24.13 23.61 27.79 100 26.15 26.36 100 -41.61% 0.00%
GRID DYNAMICS A DL-, 31.67 2.99% 0.92 683193 30.99 30.76 32.54 100 31.00 100.00 300 -0.13% 144.05%
Groupon 24.13 1.43% 0.34 873651 23.63 23.33 24.30 200 23.70 24.12 100 9.48% -36.49%
GSE SYS INC. DL-,01 1.41 -1.06% -0.01 32365 1.42 1.37 1.45 400 1.35 1.44 2200 4.07% 6.44%
GSI TECHNOLOGY INC. 5.45 -2.68% -0.15 21021 5.60 5.43 5.63 100 5.31 5.91 600 -0.88% -24.32%
GTY TECH. HLDG ADL-, 7.56 -3.57% -0.28 119444 7.75 7.53 7.94 200 7.54 7.56 600 3.42% 45.95%
Hackett Group 19.34 -0.21% -0.04 78271 19.31 19.25 19.47 1100 19.34 19.37 200 4.31% 34.40%
Hello Group ADR A 10.53 -5.90% -0.66 4112866 10.99 10.52 11.07 200 10.55 10.70 100 -7.22% -24.57%
Himax Technologies A 10.65 -1.39% -0.15 1318554 10.69 10.48 10.72 100 10.58 10.65 1200 -1.30% 44.11%
HUT 8 MINING CORP (N 8.40 -5.30% -0.47 7739598 8.11 8.10 8.82 400 8.50 8.69 400 -5.51% 205.45%
IAC/Interactivecorp 140.37 4.98% 6.66 974579 134.79 133.46 142.84 100 138.00 141.00 1000 -3.63% -29.38%
Ichor Holdings 44.43 -1.96% -0.89 150104 44.57 44.03 45.12 100 43.50 45.57 100 0.86% 47.39%
iClick Interactive A 5.91 4.60% 0.26 2617369 6.10 5.64 6.20 500 5.81 6.00 4000 17.73% -30.80%
Identive 19.81 1.38% 0.27 312578 19.63 19.46 21.18 400 19.72 19.82 400 4.81% 133.06%
IEC EL. CORP. DL-,01 15.31 -0.13% -0.02 210403 15.31 15.29 15.32 7400 15.30 15.35 2200 -0.13% 12.99%
II-VI 61.48 0.24% 0.15 834085 61.12 60.52 61.67 300 60.34 62.30 100 1.69% -19.06%
Immersion Co. 7.06 -1.26% -0.09 176291 7.10 6.99 7.15 100 7.06 7.22 200 0.85% -36.67%
Impinj 61.40 -0.79% -0.49 75367 61.36 60.75 61.89 100 49.07 62.80 100 6.97% 46.64%
indie Semiconductor 11.41 2.15% 0.24 800762 11.17 11.15 11.66 500 11.50 11.70 700 11.64% -13.69%
INFOBIRD CO. LTD. DL 2.48 4.20% 0.10 93186 2.40 2.39 2.50 500 2.41 2.50 100 -0.80% 0.00%
Innodata 9.60 8.11% 0.72 184388 8.89 8.61 9.65 100 9.43 9.60 300 18.52% 81.13%
Inpixon 0.87 -2.01% -0.02 1272110 0.87 0.86 0.89 3900 0.87 0.88 100 -6.30% -15.02%
Insight Enterprises 91.08 -0.64% -0.59 135193 91.39 90.53 92.28 100 86.42 95.80 100 -0.43% 20.48%
INTAPP INC. DL-,001 30.36 1.81% 0.54 112553 29.37 28.91 30.45 100 28.20 36.00 100 -1.01% 0.00%
INTEGRATED MEDIA TEC 4.93 1.44% 0.07 15636 4.87 4.84 4.99 200 4.82 4.94 200 0.21% 24.62%
Intel Corp 54.22 0.35% 0.19 12976200 53.77 53.73 54.42 1000 54.32 54.35 100 -0.07% 8.83%
INTELLICHECK MOBI.DL 9.09 0.89% 0.08 39075 8.92 8.67 9.17 200 9.03 9.09 700 4.00% -20.30%
INTEVAC INC. DL-,001 4.91 -0.41% -0.02 20711 4.93 4.77 4.99 100 4.72 4.99 200 1.66% -31.90%
INTRUSION 4.47 1.82% 0.08 183796 4.34 4.24 4.51 100 4.30 4.50 4800 8.66% -75.09%
Intuit 577.92 0.10% 0.55 1168689 573.39 570.34 579.17 100 570.00 600.00 100 0.78% 52.00%
ION ACQ.1 CL.A DL-,0 8.77 0.23% 0.02 322728 8.67 8.59 8.82 100 8.87 9.01 400 0.23% -25.49%
IPG Photonics Co. 164.27 1.01% 1.64 199725 161.67 161.29 165.14 300 160.00 177.71 100 -5.29% -27.33%
IPOWER INC. A DL-,00 4.53 0.22% 0.01 84842 4.44 4.44 4.64 700 4.51 4.60 300 3.20% 0.00%
j2 Global 141.59 -0.01% -0.02 163224 140.48 140.23 142.21 200 141.50 141.59 500 6.85% 44.94%
Jamf Holding 39.63 -0.60% -0.24 313411 39.80 39.02 39.90 100 39.00 40.10 300 4.43% 32.45%
JFROG LTD. 35.34 -1.86% -0.67 381310 36.00 35.22 36.01 100 35.44 35.66 100 0.00% -42.69%
JOYY ADR A 53.72 2.85% 1.49 3595434 48.19 47.25 53.90 100 54.07 54.50 100 -1.86% -32.83%
KAROOOOO LTD 29.75 0.81% 0.24 1827 30.45 29.75 30.50 100 29.50 30.51 100 -1.65% 0.00%
Key Tronic Co. 6.49 -1.37% -0.09 17111 6.62 6.49 6.73 100 6.50 7.15 100 0.92% -4.64%
KIMBALL ELECTRONICS 26.14 -0.08% -0.02 48573 26.04 25.81 26.41 100 26.10 26.14 700 1.00% 63.60%
Kingsoft Cloud Holdi 29.68 -4.32% -1.34 772378 30.33 29.16 30.98 1000 29.12 30.09 100 0.58% -28.77%
KLA-Tencor 369.53 -0.39% -1.45 433879 367.67 366.79 370.65 200 369.53 369.98 300 -0.28% 43.29%
KNOWBE4 CL.A DL-,000 23.98 -3.69% -0.92 532481 25.25 23.50 25.31 100 23.20 24.40 600 -3.46% 0.00%
Kopin Corp. 5.56 -1.94% -0.11 698286 5.59 5.38 5.61 100 5.56 5.71 100 0.00% 128.81%
KUBIENT INC. DL -,00 3.56 1.14% 0.04 100981 3.49 3.44 3.69 900 3.38 3.69 300 1.14% -36.20%
Kulicke & Soffa Inds 65.83 -1.66% -1.11 792170 66.76 64.81 67.78 100 65.00 67.50 100 -2.11% 110.44%
Lam Research 612.48 -0.01% -0.08 727289 604.64 601.31 613.80 100 610.00 612.44 200 0.57% 29.69%
Lattice Semiconducto 68.10 0.10% 0.07 547869 67.67 67.46 68.55 100 66.63 80.01 100 3.83% 48.63%
Limelight Networks 2.45 -1.21% -0.03 657691 2.44 2.42 2.48 100 2.39 2.50 1000 -3.16% -38.60%
Liveperson 63.40 -7.35% -5.03 717908 68.21 63.21 68.32 100 63.40 63.50 400 -7.09% 1.88%
LiveVox Holdings A 6.71 -2.33% -0.16 113085 6.84 6.60 6.88 300 6.69 6.70 200 -1.72% -34.26%
LOGITECH INT. 99.35 -0.73% -0.73 500530 99.01 98.59 99.63 100 96.50 98.80 100 3.75% 2.22%
Luokung Technology 1.24 -0.80% -0.01 3894880 1.22 1.20 1.26 12700 1.21 1.23 4400 -22.01% 82.35%
MACOM Technology Sol 67.41 1.34% 0.89 358478 66.30 65.76 67.55 1500 67.40 67.51 800 6.43% 22.47%
Magic Software 20.69 0.10% 0.02 7513 20.59 20.30 20.69 200 17.22 22.45 100 0.05% 32.20%
Magnite 31.21 -3.49% -1.13 1741800 32.15 30.24 32.20 100 31.50 31.69 100 9.74% 5.31%
Manhattan Associates 160.56 0.26% 0.42 190047 159.04 158.14 161.12 200 160.43 160.56 2500 2.47% 52.65%
Marin Software 10.21 19.56% 1.67 77131703 8.38 8.22 11.42 500 10.26 10.30 600 80.39% 405.45%
Marvell Technology 63.61 0.27% 0.17 2912570 63.00 62.63 63.95 1200 63.58 63.61 400 2.43% 33.80%
Match Group 160.91 3.97% 6.14 4332313 154.46 153.12 161.36 200 160.84 162.00 100 -3.31% 2.37%
Materialise ADRs 21.60 -2.88% -0.64 270705 22.00 21.18 22.16 100 21.00 21.81 200 -9.13% -60.15%
Matterport A 22.27 -4.13% -0.96 2469834 23.00 22.06 23.28 300 22.40 23.00 200 0.09% 0.00%
McAfee A 22.34 2.06% 0.45 1974642 21.61 21.61 22.50 100 22.10 22.50 900 2.43% 33.85%
MERCURITY FINT.H. AD 2.49 -1.97% -0.05 209127 2.46 2.37 2.74 100 2.48 2.56 200 -4.60% -18.36%
Microchip Technology 165.30 0.08% 0.13 950853 164.13 163.55 165.69 200 163.52 169.05 100 1.26% 19.59%
Micron Technology 74.05 0.01% 0.01 14804342 73.30 73.07 74.50 500 74.02 74.07 3300 -0.34% -1.50%
Microsoft 299.35 -0.07% -0.21 14998978 298.23 296.93 299.80 700 299.35 299.50 900 -0.17% 34.59%
MicroStrategy A 599.39 -2.79% -17.18 468339 580.00 575.00 602.33 200 600.45 603.00 100 -2.60% 58.68%
Microvision 12.28 -3.76% -0.48 2597084 12.57 12.17 12.74 300 12.27 12.32 500 0.39% 137.17%
Mimecast 66.60 -0.05% -0.03 407523 66.80 65.77 66.93 100 60.00 70.30 600 -1.20% 17.17%
Mind Cti 3.20 1.27% 0.04 26789 3.20 3.16 3.23 300 3.05 3.41 100 -0.63% 22.01%
MISSFRESH LTD SP.ADR 4.34 3.58% 0.15 631804 4.16 4.15 4.44 900 4.26 4.30 100 2.84% 0.00%
Mitek Systems 19.24 -0.62% -0.12 265333 19.25 18.78 19.39 100 18.93 19.50 100 0.79% 8.21%
MOLECULAR DATA SP.AD 0.29 -4.23% -0.01 13437736 0.31 0.29 0.31 3100 0.29 0.29 500 -8.86% -65.46%
Momentive Global 19.26 0.26% 0.05 288366 19.11 18.84 19.35 5400 19.26 19.27 4600 0.21% -24.62%
Monday.Com 366.99 -0.95% -3.51 289179 367.60 356.15 378.92 100 360.00 369.90 300 -1.91% 0.00%
MongoDB A 508.04 -1.17% -6.02 439324 510.07 500.03 512.80 100 507.50 509.40 100 0.87% 43.18%
Monolithic Power Sys 517.92 0.03% 0.17 201268 518.60 512.21 521.40 100 443.31 655.00 100 3.79% 41.37%
MoSys 5.24 -0.95% -0.05 313873 5.21 5.15 5.49 300 5.21 5.29 1200 -6.93% 114.75%
Moxian 6.87 -1.29% -0.09 190482 6.88 6.81 7.08 200 6.92 7.02 600 2.96% 404.35%
MY SIZE INC DL-,001 1.40 -8.50% -0.13 275086 1.46 1.36 1.52 100 1.37 1.41 200 17.69% 8.51%
Nano Dimension ADRs 5.97 -4.63% -0.29 5102444 6.15 5.93 6.18 1600 5.95 5.98 1500 4.16% -31.21%
National Instruments 41.16 -0.70% -0.29 380378 41.28 41.12 41.49 100 37.49 42.00 1000 -1.24% -5.67%
nCino 75.65 -2.22% -1.72 503197 76.79 75.48 77.26 100 73.71 77.00 100 -2.20% 4.47%
Neonode 8.20 -0.85% -0.07 87604 8.20 7.93 8.25 100 7.72 8.46 2800 36.89% 21.48%
NetApp 93.64 0.93% 0.86 788349 92.16 92.16 93.79 200 93.60 95.00 200 4.03% 41.36%
Netscout Systems 27.38 1.07% 0.29 183250 26.94 26.89 27.48 800 27.37 27.38 5900 1.75% -0.15%
NetSol Technologies 3.90 -0.26% -0.01 10158 3.84 3.75 3.91 100 3.70 4.05 100 0.26% 2.89%
NLIGHT INC DL-,0001 27.90 0.72% 0.20 127392 27.36 26.92 28.00 200 27.84 27.90 100 -3.06% -14.55%
NORTECH SYSTEMS DL-, 11.64 4.21% 0.47 4119 11.72 11.08 11.72 300 11.20 11.64 200 -9.18% 55.79%
NortonLifeLock 25.82 0.27% 0.07 2830226 25.50 25.40 25.90 100 24.97 25.83 1600 0.51% 24.25%
Nova Ltd. 109.62 0.90% 0.98 113872 108.00 108.00 110.29 100 104.07 110.50 200 4.36% 55.27%
Novanta 167.61 0.14% 0.24 128691 167.01 166.29 168.56 100 159.06 175.91 300 8.91% 41.78%
Nuance Communication 55.22 0.05% 0.03 1662800 55.15 55.15 55.24 1500 55.15 55.25 100 0.22% 25.24%
NUTANIX INC. A 41.81 -1.62% -0.69 2514730 42.04 41.56 42.35 200 41.80 42.10 100 1.07% 33.35%
NUVVE HLDG CORP. DL- 12.11 1.42% 0.17 52253 11.79 11.79 12.20 100 11.18 12.85 100 -2.96% 0.00%
NVE Co. 64.89 -1.86% -1.23 10579 65.58 64.89 66.43 100 64.82 65.16 300 -0.58% 15.50%
Nvidia Corporation 220.81 -1.78% -4.01 21765545 220.70 218.61 221.49 400 220.30 220.69 100 0.83% 69.14%
NXP Semiconductors N 216.67 0.15% 0.32 1096875 215.01 214.03 218.02 500 216.20 219.00 300 3.51% 36.26%
NXT-ID 0.36 -4.56% -0.02 2946718 0.37 0.35 0.37 1200 0.37 0.37 53600 -8.69% -76.44%
O2Micro Internationa 5.81 -1.19% -0.07 70374 5.83 5.69 5.87 500 5.71 5.81 300 -4.55% -35.95%
OBLONG INC. DL-,01 2.20 -1.79% -0.04 78394 2.25 2.15 2.29 100 2.19 2.84 2000 -12.00% -57.20%
OKTA INC. CL.A O.N. 253.43 -0.76% -1.95 990063 255.82 247.38 256.39 400 253.00 254.00 300 -1.83% -0.33%
ON Semiconductor 49.29 -0.14% -0.07 3434543 49.00 48.87 49.65 200 49.00 49.48 600 -0.08% 50.81%
One Stop Systems 5.31 0.57% 0.03 46608 5.23 5.12 5.35 200 5.09 5.50 200 -0.19% 32.75%
OneSpan 18.85 0.43% 0.08 125337 18.70 18.66 19.00 200 18.65 19.98 100 -4.43% -9.24%
Open Text Co. 51.70 0.23% 0.12 251229 51.46 51.19 51.77 300 51.68 51.70 300 1.04% 13.73%
Opera Ltd. ADR 9.35 2.30% 0.21 93972 9.10 9.00 9.49 400 9.36 9.50 500 -0.33% 0.11%
Park City Group 5.30 -0.93% -0.05 10428 5.35 5.19 5.35 100 4.30 6.00 100 -1.49% 10.65%
PAYCOR HCM INC. DL - 35.21 0.57% 0.20 288795 34.96 34.47 36.18 3000 35.16 35.21 7600 12.43% 0.00%
PC Connection 45.18 -0.13% -0.06 20599 45.18 44.67 45.84 200 45.17 45.44 700 -0.37% -4.46%
PDF Solutions 23.70 2.46% 0.57 101285 23.19 23.19 24.20 400 20.58 23.74 400 3.49% 9.72%
Pegasystems 132.73 -1.65% -2.22 150491 134.26 132.51 135.05 100 107.29 141.00 100 2.27% 1.27%
Perficient 123.06 0.63% 0.77 219550 121.30 120.27 123.31 300 120.11 123.10 100 6.55% 158.26%
Perion Network 18.92 -0.63% -0.12 154391 18.92 18.48 18.99 100 18.08 19.50 100 -0.05% 48.63%
Photronics 14.10 -0.42% -0.06 279708 14.10 14.02 14.29 600 13.35 15.00 100 -0.42% 26.88%
Phunware 1.01 1.21% 0.01 328758 1.00 0.98 1.01 4600 0.98 1.00 500 -1.20% -20.80%
PINTEC TECH SP.ADR/ 0.97 -1.02% -0.01 60466 0.96 0.93 0.98 1000 0.92 0.97 1000 4.74% -1.01%
Pixelworks 5.15 -3.92% -0.21 710038 5.21 5.04 5.30 400 5.06 5.16 100 -4.81% 82.62%
Plexus Co. 91.39 0.98% 0.89 92432 90.05 89.83 92.11 4500 91.39 91.53 100 2.64% 16.85%
PORCH GROUP INC. DL- 18.92 0.91% 0.17 749237 18.70 18.43 19.10 100 17.87 20.92 200 -1.15% 32.59%
Power Integrations 106.27 -0.25% -0.27 246503 105.59 105.26 107.63 300 106.26 106.31 900 -2.53% 30.15%
POWERBRIDGE TECHS 1.29 0.78% 0.01 7629228 1.27 1.25 1.38 400 1.29 1.31 9200 -3.73% -45.11%
Progress Software 53.10 14.91% 6.89 2573496 49.84 49.25 53.86 300 53.30 53.60 100 0.02% 2.26%
PTC Inc. 123.52 -0.26% -0.32 347535 122.44 122.29 124.15 9200 123.52 123.57 400 0.31% 3.27%
PUBMATIC INC. CL.A - 28.20 -2.46% -0.71 421048 28.68 27.82 29.00 500 28.20 28.30 100 1.37% 0.86%
QAD INC. CL.A 87.37 -0.03% -0.03 112420 87.40 87.36 87.49 15000 87.20 87.50 1000 0.11% 38.33%
QAD INC. CL.B 87.07 -0.01% -0.01 472 87.07 87.07 87.07 200 87.05 87.55 100 -0.48% 0.00%
Qorvo Inc 174.05 -0.04% -0.07 637604 173.14 172.65 176.37 100 173.85 174.37 100 -0.71% 4.68%
QUALCOMM 133.88 -0.02% -0.03 4554621 133.11 132.80 134.55 400 133.90 133.99 800 0.21% -12.12%
QUALTR.INTL. A DL-,0 46.80 -0.34% -0.16 361820 46.54 46.42 47.43 100 45.80 47.50 300 0.45% 0.00%
Qualys 119.23 -0.44% -0.53 177062 119.70 118.27 120.75 100 106.55 121.25 100 0.34% -1.73%
QUANTUM COMPUT.INC. 6.83 3.48% 0.23 257983 6.50 6.31 6.94 200 6.78 7.00 500 17.96% -51.59%
Quantum 5.26 -0.19% -0.01 161938 5.23 5.20 5.31 200 4.00 5.31 1000 -1.50% -14.05%
QUHUO LTD SP.ADR/1 C 2.92 -3.63% -0.11 92603 2.97 2.77 3.12 100 2.75 3.13 500 12.22% -59.81%
QuickLogic 5.69 0.64% 0.04 25642 5.58 5.40 5.69 200 5.70 6.10 100 -5.52% 49.08%
Qumu Co. 2.49 -0.80% -0.02 167020 2.50 2.44 2.54 1000 2.49 2.55 200 -4.96% -68.84%
Qutoutiao ADR A 1.03 -2.83% -0.03 485793 1.03 1.02 1.07 200 1.03 1.06 300 -3.64% -33.33%
RACKSPACE TECH. DL-, 13.99 -1.41% -0.20 1200690 14.17 13.97 14.29 300 13.77 14.09 10000 -6.15% -25.55%
Radware 35.96 1.44% 0.51 408142 35.36 35.15 36.02 200 35.94 35.97 1400 -1.96% 27.75%
Rambus 23.00 0.09% 0.02 613668 22.92 22.92 23.24 100 22.23 23.17 1000 -2.46% 31.62%
RAPID7 INC. DL -,01 121.64 1.18% 1.42 309468 120.46 119.65 121.95 500 121.00 121.77 1900 1.05% 34.92%
RealNetworks 1.72 0.58% 0.01 106411 1.69 1.67 1.74 800 1.67 1.72 100 2.38% 10.26%
RECRUITER COM GRP -, 3.81 -1.55% -0.06 42418 3.97 3.76 3.97 200 3.76 3.81 300 5.83% -53.82%
RED VIOLET INC. O.N. 28.21 -4.82% -1.43 29820 27.99 27.99 29.40 200 28.15 43.31 600 -5.78% 8.04%
Remark Holdings 1.16 -5.69% -0.07 485012 1.20 1.15 1.21 1000 1.16 1.17 400 -0.81% -35.26%
Research Frontiers 2.71 5.86% 0.15 137648 2.56 2.49 2.71 2000 2.65 2.72 500 9.72% -3.56%
Richardson Electroni 9.46 0.75% 0.07 14762 9.38 9.14 9.50 100 9.40 9.70 1000 3.96% 100.85%
RIMINI STREET DL-,00 9.80 -0.20% -0.02 317209 9.73 9.69 10.00 2000 9.18 10.20 100 -0.41% 121.22%
Rubicon Technology 9.72 -3.46% -0.35 1410 10.17 9.72 10.20 100 9.82 10.20 3000 -4.61% 7.40%
SAFE-T GRP.SP.ADR/40 1.16 -0.85% -0.01 92605 1.16 1.14 1.16 2100 1.16 1.17 900 -0.85% -18.31%
Sanmina Co. 39.28 0.64% 0.25 162742 38.95 38.85 39.60 200 35.06 40.80 100 2.13% 23.17%
Sapiens Intl. 29.69 -0.60% -0.18 71526 29.62 29.14 29.79 300 27.22 33.06 100 2.80% -3.01%
ScanSource 36.16 -2.27% -0.84 94086 36.84 35.16 37.09 100 26.00 38.68 400 7.75% 40.26%
SCHRODINGER INC.DL - 57.95 -4.23% -2.56 582332 59.82 57.83 60.39 400 57.95 58.30 100 -7.16% -26.81%
SCIENJOY HOLDING COR 3.87 -4.91% -0.20 44216 4.21 3.87 4.21 200 3.85 4.42 100 -1.21% -53.00%
Score Media and Gami 34.96 0.09% 0.03 180899 34.43 34.43 35.14 1000 32.95 35.43 100 0.78% 192.47%
SeaChange Internatio 1.06 0.00% 0.00 219708 1.04 1.04 1.06 4200 1.04 1.07 100 -1.85% -24.29%
Seagate Technology H 86.08 1.22% 1.04 1247577 85.09 84.35 86.26 300 85.28 86.67 500 2.79% 38.48%
SECUREWORKS C. A DL- 21.12 -20.75% -5.53 1435890 24.00 20.01 24.00 100 21.25 21.26 100 16.32% 87.41%
SemiLEDs Co. 8.50 -4.39% -0.39 158106 8.85 8.37 8.92 300 8.30 8.90 200 -4.17% 137.43%
Semtech Co. 81.44 -1.15% -0.95 262964 81.89 80.90 82.53 100 73.88 82.95 100 4.88% 12.97%
SGOCO Group 5.97 -2.29% -0.14 606961 6.01 5.90 6.30 600 5.97 6.11 200 2.35% 321.38%
Sharplink Gaming 4.90 -4.85% -0.25 436354 5.01 4.72 5.07 100 4.94 5.01 100 -2.58% 58.06%
Sify Technologies AD 3.47 0.29% 0.01 158178 3.43 3.38 3.49 1400 3.40 3.49 500 4.52% 173.23%
Sigma Labs 3.29 -3.24% -0.11 49775 3.34 3.19 3.41 1000 2.99 3.49 1000 0.89% 0.59%
Sigmatron Internatio 10.15 2.63% 0.26 517311 10.27 9.75 10.46 100 10.07 10.35 600 1.60% 116.88%
Silicom 43.08 1.70% 0.72 1642 42.61 42.47 43.45 100 33.51 50.50 400 -1.03% 1.22%
Silicon Laboratories 146.12 -0.48% -0.70 155150 145.56 145.29 147.39 10700 145.97 146.13 1300 1.35% 14.75%
Silicon Motion Techn 75.07 -0.07% -0.05 144555 74.54 74.08 75.60 100 75.07 79.85 100 1.35% 55.91%
SilverSun Technologi 6.42 0.31% 0.02 7648 6.38 6.13 6.46 500 6.14 6.44 200 0.31% 123.78%
Simulations Plus 38.72 -1.68% -0.66 177815 39.07 38.02 39.60 100 38.70 38.72 100 -10.72% -45.24%
SITIME CORPORATION 234.49 -1.59% -3.78 169770 235.60 223.87 239.69 100 234.49 235.41 300 4.37% 109.50%
SKYWATER TECH.INC. D 30.11 -2.49% -0.77 194610 30.88 29.54 31.33 700 30.01 30.12 400 -2.34% 0.00%
Skyworks Solutions 172.65 -0.40% -0.69 660597 172.36 171.24 173.91 300 172.32 172.99 500 -1.49% 12.93%
SMART Global Holding 48.60 -1.56% -0.77 136512 48.91 48.27 49.17 100 44.00 51.30 100 -0.92% 31.20%
Smith Micro Software 4.78 1.49% 0.07 389191 4.67 4.63 4.84 200 4.76 4.93 1000 2.80% -11.81%
Sohu.com ADR 20.87 -4.27% -0.93 582036 22.35 20.77 22.60 1300 20.80 21.21 200 -1.56% 30.93%
Sphere 3D 5.88 -9.12% -0.59 10504669 5.99 5.85 6.25 2000 5.93 5.94 4100 -6.07% 311.19%
Splunk 151.12 -0.94% -1.44 1021107 152.06 149.18 152.06 200 150.80 151.50 400 -0.66% -10.20%
SPROUT SOCIAL C. DL- 144.12 -0.10% -0.14 282320 142.87 139.22 144.76 100 140.00 300.00 19200 5.21% 217.38%
SPS COMMERCE INC. DL 167.80 1.86% 3.07 404190 164.10 163.20 169.15 100 167.87 167.87 2000 10.37% 51.70%
SS&C Technologies 70.82 0.70% 0.49 722853 70.30 70.00 70.94 3200 70.82 70.84 3100 0.67% -2.65%
Steel Connect 2.01 0.00% 0.00 61148 1.99 1.99 2.04 5000 1.95 2.05 10000 1.01% 155.40%
STERLING CHECK CORP. 26.50 -1.49% -0.40 1316880 26.50 26.00 27.54 200 26.00 27.20 3000 0.00% 0.00%
Stratasys 22.30 -2.06% -0.47 710340 22.45 21.91 22.55 100 22.00 22.66 100 -5.71% 7.63%
STREAMLINE HEA.SOL.D 1.73 0.00% 0.00 12933 1.75 1.69 1.75 300 1.65 1.75 1000 -2.26% 10.90%
Summit Wireless Tech 2.95 1.03% 0.03 143913 2.94 2.86 2.98 100 2.92 2.99 1000 -2.67% -17.51%
Sumo Logic 17.09 -2.06% -0.36 515137 17.34 17.05 17.46 1000 17.05 17.18 100 -6.38% -38.94%
Super League Gaming 3.24 -4.42% -0.15 311040 3.33 3.18 3.35 1000 3.22 3.30 100 -8.22% 14.49%
Super Micro Computer 37.30 -0.53% -0.20 106823 37.25 36.81 37.80 100 34.50 41.00 100 2.94% 18.45%
Synaptics 187.64 0.22% 0.42 236819 186.60 185.85 189.79 400 187.48 187.64 2700 0.43% 94.21%
Synchronoss Technolo 2.45 -1.61% -0.04 174474 2.44 2.40 2.48 2500 2.41 2.58 300 0.82% -47.87%
Synopsys 321.94 -0.29% -0.94 370137 320.59 318.19 322.59 100 310.21 344.86 100 -3.73% 24.55%
Taoping 2.65 -4.68% -0.13 78692 2.72 2.65 2.78 500 2.61 2.88 1000 -8.62% -6.69%
TechTarget 89.97 0.46% 0.41 115646 88.70 87.67 91.49 100 89.70 105.00 100 1.63% 51.51%
TELOS CORP. DL -,001 29.79 -2.96% -0.91 1646636 30.51 29.45 31.18 200 29.79 30.98 200 -7.88% -9.67%
Tenable Holdings 48.18 3.70% 1.72 778807 47.19 46.79 48.31 200 48.20 50.00 500 3.52% -7.81%
Teradyne 119.33 -0.34% -0.41 1137300 118.87 118.43 120.10 100 118.00 121.69 100 -1.66% -0.47%
Texas Instruments 200.65 1.00% 1.98 3191769 197.37 197.12 200.92 100 200.10 200.97 900 0.94% 21.04%
Tower Semicon 32.41 -0.28% -0.09 161093 32.17 31.90 32.53 100 31.00 32.55 400 4.25% 25.52%
TRANSACT TECHS DL-,0 14.16 -2.01% -0.29 9945 14.18 13.90 14.18 100 13.50 14.92 100 2.85% 103.52%
Triterras A 5.67 3.09% 0.17 170355 5.41 5.36 5.70 100 5.60 5.67 100 9.25% -48.59%
TrueCar 4.27 2.15% 0.09 743178 4.13 4.12 4.32 100 4.14 4.35 800 1.67% 1.67%
TTM Technologies 12.53 0.56% 0.07 838080 12.45 12.45 12.78 1100 12.20 12.80 100 -4.35% -9.17%
TUCOWS INC. 75.63 -0.76% -0.58 10111 75.50 75.00 76.48 100 75.63 76.25 100 0.07% 2.35%
Ultra Clean 46.63 -1.21% -0.57 198674 46.45 46.02 47.06 100 44.80 47.50 100 -1.34% 51.52%
Universal Display Co 190.67 -0.92% -1.78 245147 191.83 190.28 193.86 500 190.01 191.30 500 -2.60% -17.03%
Upland Software 36.58 -1.05% -0.39 75097 36.70 36.35 37.12 5200 36.58 36.64 1100 -0.22% -20.29%
Upwork 50.52 -1.52% -0.78 774908 50.97 49.59 51.20 100 50.20 52.30 1300 1.65% 46.35%
Varonis Systems 67.61 -1.63% -1.12 425723 68.10 67.00 68.77 800 67.61 67.67 7000 -1.72% 23.97%
Veeco Instruments 22.38 -1.50% -0.34 291318 22.62 22.34 23.02 100 11.11 23.51 100 1.13% 28.92%
Verb Technology Co. 1.79 -3.76% -0.07 1133212 1.80 1.78 1.84 3900 1.82 1.83 200 -6.28% 8.48%
VERIFYME INC. 3.18 -0.86% -0.03 21342 3.23 3.17 3.29 900 3.16 3.27 500 -7.49% -11.60%
Verint Systems 45.82 0.48% 0.22 493671 45.52 45.34 45.91 100 35.75 47.10 500 3.22% -31.80%
Verisign 217.77 0.60% 1.29 363109 215.54 215.54 217.83 200 206.90 219.37 100 -0.46% 0.63%
Veritone 25.59 2.44% 0.61 475151 24.75 24.31 25.77 100 24.00 25.85 300 15.49% -12.20%
Vertex Inc. A 19.02 0.11% 0.02 123479 19.06 18.90 19.39 300 18.00 19.73 100 -1.81% -45.42%
VIANT TECHNOL. A DL- 12.69 0.28% 0.04 246508 12.34 12.33 13.04 200 12.68 13.25 100 0.28% 0.00%
Vimeo 33.00 0.06% 0.02 1216615 32.63 31.70 33.09 100 32.15 33.42 200 -5.47% 0.00%
VIQ SOLUTIONS INC. 2.92 -7.30% -0.23 404563 3.11 2.88 3.17 300 2.92 3.47 200 -10.70% -36.76%
voxeljet ADR 8.30 -6.43% -0.57 36266 8.65 7.99 8.88 100 8.13 8.30 7700 11.41% -14.96%
VROOM INC. DL -,001 24.07 -1.76% -0.43 1229305 24.30 23.54 24.40 100 23.55 24.30 200 0.12% -40.20%
Waitr Holdings A 1.01 0.00% 0.00 2093084 0.97 0.96 1.01 900 1.00 1.01 500 1.00% -63.67%
WALKME LTD 30.38 -1.17% -0.36 297210 30.73 30.10 31.23 100 29.50 31.10 100 -9.23% 0.00%
Weibo Co. ADR 46.91 -3.75% -1.83 1195273 47.82 46.26 47.92 200 46.50 48.00 400 -5.40% 18.91%
Western Digital 57.94 0.78% 0.45 1841408 57.09 56.62 58.14 200 57.80 58.10 400 0.03% 4.60%
WiMi Hologram Cloud 4.05 0.50% 0.02 2916095 3.95 3.84 4.15 1900 4.02 4.05 2000 6.90% -30.03%
Wisekey Internationa 6.95 -4.79% -0.35 407828 7.14 6.91 7.30 300 6.99 7.04 100 -12.68% 2.96%
Wix.com Ltd. 206.89 -0.59% -1.22 373014 207.49 204.07 209.02 100 205.22 207.80 100 -0.62% -16.74%
WM Technology A 15.00 1.28% 0.19 534671 14.68 14.52 15.04 500 14.65 15.00 200 3.73% 17.46%
Workday 268.43 -0.61% -1.64 1108023 269.15 265.90 270.22 400 267.61 268.85 400 -0.03% 12.03%
Xerox Holdings 20.77 0.44% 0.09 1334235 20.65 20.61 20.91 100 20.77 21.00 500 -1.00% -10.44%
Xilinx 157.24 0.67% 1.04 1356866 155.48 154.25 157.76 700 157.00 157.40 100 2.25% 10.91%
XOMETRY INC.CL.A -,0 58.37 -1.39% -0.82 85302 58.68 57.43 59.63 700 58.31 58.37 1100 -6.56% 0.00%
Xperi Corp 19.35 0.00% 0.00 322792 19.19 19.12 19.56 6700 19.36 19.37 2200 -1.38% -7.42%
Yandex A 80.20 -0.78% -0.63 948235 79.94 79.36 80.41 100 79.17 80.60 100 -0.22% 15.26%
Yunji ADR A 0.69 -2.89% -0.02 226695 0.71 0.69 0.75 500 0.70 0.75 10300 3.21% -62.62%
ZENVIA INC.CL.A DL-, 15.16 -5.55% -0.89 234569 16.00 14.25 16.34 100 9.50 15.58 100 -6.69% 0.00%
Zix Corp. 7.49 2.74% 0.20 391766 7.25 7.25 7.56 200 6.85 7.85 100 -0.68% -15.53%
Zoom Video Communic. 272.36 -1.39% -3.83 4051722 274.64 267.19 275.90 100 272.00 272.58 100 -5.33% -19.26%
ZOOMINFO TECHNS A DL 67.85 0.04% 0.03 2380341 68.00 66.04 68.04 300 67.80 68.38 100 0.00% 40.68%
ZSCALER INC. DL-,001 279.99 -0.01% -0.03 1126329 280.00 271.30 280.40 100 279.00 280.25 100 1.57% 40.20%
ZW Data Action Techn 1.31 -0.76% -0.01 96771 1.31 1.29 1.32 500 1.31 1.34 100 -1.49% -2.22%