19.05.2021 05:46:57
NASDAQ GLOBAL SELECT MARKET COMPOSITE
6281.09
USD
-40.3588
-0.64%
18.05.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.05.2021 6321.45 Volatilität in % -
Börse Letzter Handel 18.05.2021 / 23:15
Währung USD Aktualisierungsstand 19.05.2021 / 05:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 3.66% 6692.0 5834.0
1 Woche -0.72% 6367.8 6144.3
1 Monat -5.23% 6692.0 6144.3
3 Monate -3.20% 6692.0 5834.0
6 Monate 12.86% 6692.0 5544.7
1 Jahr 43.74% 6692.0 4327.1
3 Jahre 81.89% 6692.0 2914.3
38.31
26.51
41.98
1.13
3.66
4.09
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":25.860153442253,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":25.860153442253,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":3.66,"chartHeight":15.569184510181,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":25.860153442253,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2746413226957,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.09,"chartHeight":16.16413196688,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.860153442253,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.622462753059,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.74,"chartHeight":22.249558761219,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.587684348278,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.941824380709,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.29,"chartHeight":21.602404561267,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.269600149863,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.118529166491,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.51,"chartHeight":15.345053945573,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.860153442253,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.583798267994,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.16,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.05.2021 05:46:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 33.80 1.11% 0.37 759685 33.85 33.48 34.42 500 30.65 33.79 800 3.97% 30.00%
10X Genomics 150.38 4.55% 6.55 1273134 145.33 142.96 153.17 100 150.00 165.69 100 9.57% 6.20%
1LIFE HLTHCARE DL -, 34.08 3.34% 1.10 1426137 32.99 32.94 36.04 1500 32.00 37.90 200 -12.12% -21.92%
1ST SOURCE CORP. 48.85 -0.53% -0.26 76704 48.56 48.56 49.36 300 48.85 48.89 100 2.33% 21.22%
21Vianet Group ADR A 24.88 0.32% 0.08 2724453 25.12 24.41 25.81 600 24.31 25.80 100 1.34% -28.28%
2U 35.33 1.09% 0.38 1161076 34.99 34.27 36.10 100 34.93 35.69 300 -1.86% -11.70%
360 DIGITECH INC.SP. 24.93 1.71% 0.42 2101623 24.80 24.66 25.80 400 24.95 25.11 100 9.20% 111.45%
4D MOLEC. THERAP. -, 26.64 -0.93% -0.25 82774 26.95 26.40 28.53 100 24.00 41.46 100 -9.08% -35.73%
51Job ADR 71.60 0.00% 0.00 423382 71.55 71.04 71.84 1200 71.60 71.63 1600 -0.25% 2.29%
A-Mark Precious Meta 53.68 -1.25% -0.68 299501 55.40 53.28 57.02 100 53.41 57.00 100 34.77% 109.28%
AAON 66.54 -1.96% -1.33 142934 68.00 66.39 69.05 1300 66.45 66.55 100 1.99% -0.14%
ABCAM PLC SP.ADR 1 L 20.62 3.05% 0.61 313433 19.93 19.82 21.11 400 20.58 20.65 1200 -0.15% -4.32%
AbCellera Biologics 32.99 -3.45% -1.18 659579 33.87 32.60 34.00 100 32.60 33.48 1000 16.78% -18.02%
Abiomed 272.97 1.87% 5.02 383696 266.72 265.41 277.47 100 201.00 285.00 100 -2.62% -15.80%
Absolute Software Co 14.30 1.71% 0.24 44957 14.08 13.99 14.44 100 14.08 14.64 100 0.78% 20.07%
Acacia Research Co. 5.20 -2.80% -0.15 481459 5.29 5.20 5.42 800 5.15 6.42 100 -10.34% 31.98%
AC.SPORT.+OUTD.INC D 35.10 -0.74% -0.26 1189328 35.62 34.77 35.95 100 35.11 35.47 100 0.09% 69.32%
Acadia Healthcare 61.60 -2.99% -1.90 512021 63.35 61.58 64.14 100 32.00 73.00 100 -2.10% 22.56%
Acadia Pharmaceutica 21.39 0.75% 0.16 2202392 21.26 21.20 21.97 400 21.08 21.80 1000 2.64% -59.99%
Accolade 44.01 4.46% 1.88 506020 42.24 41.64 45.82 200 42.75 45.84 100 6.07% 1.17%
Accuray 4.41 0.68% 0.03 489035 4.40 4.39 4.55 200 4.27 4.59 100 -0.45% 5.76%
Achilles Therapeutic 12.80 -4.83% -0.65 36375 13.44 12.63 14.39 100 12.65 15.00 500 -6.57% 0.00%
ACI Worldwide 39.18 -1.71% -0.68 545839 39.93 39.16 40.02 700 39.17 39.18 2700 -0.25% 1.95%
Aclaris Therapeutics 21.73 0.37% 0.08 506517 21.65 21.60 22.38 3100 21.76 21.78 700 -2.95% 235.86%
Acorda Therapeutics 4.33 -2.26% -0.10 135002 4.39 4.30 4.60 100 4.32 4.89 100 3.84% 4.57%
ACTIVISION BLIZZARD 93.66 1.47% 1.36 6263303 92.55 92.25 95.35 100 93.30 93.65 100 -1.76% 0.87%
ACUTUS MEDICAL INC. 14.75 1.51% 0.22 178225 14.43 14.34 14.94 100 13.01 15.88 100 23.74% -48.80%
ACV AUCTIONS INC A - 27.00 -3.85% -1.08 1874728 27.80 26.32 28.31 100 26.27 27.90 100 -19.43% 0.00%
Adaptimmune Therapeu 5.12 3.85% 0.19 1020995 5.06 4.92 5.27 500 5.02 5.38 200 7.11% -5.01%
Adaptive Biotechnolo 35.24 2.41% 0.83 953363 34.92 34.44 37.00 100 34.98 37.00 100 6.34% -40.40%
Addus HomeCare 95.00 0.65% 0.61 86924 94.78 94.78 96.30 900 95.01 95.10 200 -2.24% -18.87%
Adobe Systems 480.62 -0.44% -2.12 1395237 484.63 480.46 488.32 200 477.08 483.50 200 -0.94% -3.90%
Adtran 19.52 -3.41% -0.69 253870 19.35 19.35 20.18 200 19.21 20.67 400 0.26% 32.16%
Advanced Energy Inds 91.75 -2.00% -1.87 237031 94.41 91.58 94.65 100 89.57 94.42 200 5.46% -5.38%
Advanced Micro Devic 74.44 -0.28% -0.21 31982482 74.74 74.24 75.77 300 74.09 74.18 100 -3.11% -18.83%
Advantage Solutions 12.21 -0.81% -0.10 356706 12.27 12.05 12.40 700 12.20 12.21 1800 -2.09% -7.29%
AeroVironment 106.46 -1.40% -1.51 158830 108.88 105.89 111.15 500 103.75 112.00 100 3.01% 22.51%
Affirm Holdings A 51.64 2.06% 1.04 2006633 50.86 50.23 53.27 600 51.65 51.80 100 -6.87% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 47.28 0.21% 0.10 98383 47.96 47.25 49.14 100 45.55 52.00 100 -2.19% 23.19%
Agios Pharma 55.30 -0.75% -0.42 709076 55.90 55.30 56.12 100 41.55 58.40 100 -1.57% 27.63%
AGNC Investment 18.37 0.88% 0.16 7538369 18.23 18.20 18.49 1000 18.40 18.45 200 1.60% 17.76%
Agora Inc. ADR A 40.15 2.19% 0.86 2015926 39.79 39.50 42.26 500 40.00 41.95 400 0.35% 1.49%
AGROFRESH SOLUT. DL- 2.05 -12.77% -0.30 444110 2.34 2.04 2.46 3000 2.05 2.10 100 -5.96% -9.69%
Air Transport Svcs G 25.08 -0.40% -0.10 189160 25.24 25.05 25.45 100 24.00 27.29 400 -1.07% -19.97%
Airbnb A 135.02 1.90% 2.52 18555649 134.00 131.49 138.40 100 134.89 135.65 600 -5.40% -8.02%
Akamai Technologies 112.74 -0.66% -0.75 1131799 112.66 112.66 114.06 2000 110.50 114.30 100 1.41% 7.38%
AKERO THEREP.INC.DL- 27.16 -2.30% -0.64 221960 28.01 27.11 28.37 100 25.26 28.50 100 -2.23% 5.27%
AKOUOS INC. DL -,000 13.34 2.22% 0.29 111271 12.97 12.97 13.80 100 12.98 13.98 100 2.77% -32.73%
AKOYA BIOSC. DL-,000 19.73 -2.18% -0.44 101144 20.01 18.89 21.74 100 16.00 27.41 100 10.29% 0.00%
ALARM.COM HOLDINGS I 78.71 -1.01% -0.80 666770 79.97 78.59 80.23 100 71.47 87.93 100 -6.31% -23.91%
Alaska Communicat.Sy 3.31 0.00% 0.00 188711 3.30 3.30 3.32 100 3.29 3.60 500 0.00% -10.30%
ALECTOR INC. 17.61 0.86% 0.15 403157 17.50 17.41 18.13 100 15.00 18.60 1000 5.32% 16.39%
Alexion Pharma 174.87 0.07% 0.12 1473683 175.00 174.87 175.73 400 174.69 174.87 100 2.02% 11.92%
ALICO INC. DL 1 32.30 -0.71% -0.23 35728 32.43 32.00 32.80 1200 32.30 32.37 100 3.63% 4.13%
Align Technology 569.50 1.78% 9.98 653356 567.10 565.51 582.71 100 550.82 580.00 2500 0.57% 6.57%
ALIGNMENT HEALTHC.DL 22.39 -0.84% -0.19 365602 23.03 21.38 24.02 100 16.50 24.39 1000 1.27% 0.00%
ALIGOS THERAPEUT. DL 23.24 3.29% 0.74 48693 22.65 22.65 24.19 100 23.16 23.24 100 -12.10% -15.95%
ALKAMI TECHN. DL-,00 27.57 1.88% 0.51 476719 26.46 26.12 28.45 100 27.57 29.00 100 -23.48% 0.00%
Alkermes 21.88 -0.91% -0.20 1544064 22.00 21.76 22.05 300 21.32 21.77 100 -2.06% 9.67%
ALLAKOS INC. DL-,001 101.05 0.51% 0.51 191581 103.76 100.71 104.75 200 100.72 101.16 400 1.98% -27.82%
Allegiant Travel 222.42 -3.01% -6.91 165275 230.00 222.16 231.00 800 222.06 222.40 100 -0.76% 17.53%
ALLEGRO MICROSYS. DL 23.68 -0.50% -0.12 623054 23.88 23.63 24.46 100 22.51 24.50 100 -3.15% -11.18%
Allena Pharmaceutica 1.20 5.26% 0.06 391322 1.14 1.14 1.23 1200 1.17 1.25 200 3.45% -6.25%
Alliance Resource Pa 6.17 -4.93% -0.32 615647 6.55 6.17 6.55 100 6.20 6.24 100 0.00% 37.72%
Alliant Energy Co. 57.60 1.98% 1.12 2958448 57.59 56.89 58.04 100 55.47 59.88 200 1.11% 11.78%
ALLOGENE THERAP. DL- 29.92 4.62% 1.32 1343723 28.60 28.55 30.47 100 28.00 29.00 500 6.67% 18.54%
Allot Commun 17.09 1.88% 0.32 98010 16.75 16.75 17.46 300 17.08 17.17 13300 -1.89% 62.45%
ALLOVIR INC. DL-,000 22.32 -5.98% -1.42 201967 23.74 22.30 23.88 100 22.40 23.50 100 -2.23% -41.94%
Allscripts Healthcar 17.31 1.58% 0.27 1617003 17.05 17.02 17.43 100 16.50 17.38 100 6.85% 19.88%
Alnylam Pharmaceutic 135.15 -0.54% -0.74 241376 135.39 134.23 138.44 100 131.00 138.49 100 2.07% 3.99%
Alpha & Omegamicondu 29.91 1.42% 0.42 289382 30.01 29.50 30.91 100 29.80 30.00 200 6.21% 26.52%
Alphabet 2303.43 -0.77% -17.98 865119 2336.91 2303.16 2343.15 300 2298.00 2301.97 200 -0.23% 31.48%
Alphabet A 2262.47 -1.16% -26.45 1110185 2302.35 2262.19 2307.68 100 2250.49 2258.42 100 -0.33% 29.09%
ALPHATEC HOLDINGS IN 15.00 0.94% 0.14 387999 14.84 14.84 15.45 100 13.00 17.00 100 6.99% 3.31%
ALTAIR ENGINEERING I 63.35 -2.87% -1.87 291477 65.38 63.28 66.28 100 63.28 63.35 600 -3.66% 8.89%
Altisource Ptf Solns 6.63 5.24% 0.33 90789 6.28 6.27 6.84 100 6.63 7.05 200 5.41% -48.52%
Altra Industrial Mot 64.72 -3.07% -2.05 400216 66.93 64.65 66.93 2100 64.72 64.83 1600 -1.94% 16.76%
ALX ONCOLOGY HLD. DL 55.79 1.83% 1.00 283085 50.05 49.25 57.77 100 55.54 55.79 100 -7.94% -35.28%
Amazon Com 3232.28 -1.17% -38.11 2828391 3292.57 3230.37 3312.00 100 3225.01 3228.00 200 0.26% -0.76%
Ambarella 90.13 2.34% 2.06 311095 88.76 88.45 91.90 100 88.07 92.90 100 1.10% -4.08%
AMC Networks A 48.01 1.01% 0.48 321532 47.54 47.05 48.81 300 47.73 48.85 100 0.21% 34.22%
Amdocs 76.68 -1.81% -1.41 516730 77.98 76.26 77.98 100 72.35 82.20 200 2.51% 8.11%
Amedisys 250.55 -0.29% -0.74 211379 249.35 246.85 253.58 100 250.50 250.77 300 -3.65% -14.58%
Amer. Superconductor 14.31 2.29% 0.32 168337 14.04 13.73 14.65 500 13.00 14.75 500 1.35% -38.90%
AMERAN.BANCORP B DL- 16.76 -2.44% -0.42 5867 16.78 16.30 16.89 200 16.75 16.89 100 4.36% 44.11%
AMERAN.BANCORP CL.A 22.80 -2.52% -0.59 82470 23.20 22.72 23.29 200 22.80 22.85 300 11.60% 50.00%
AMERCO 614.51 -0.62% -3.82 65640 619.86 613.47 627.57 600 612.66 614.51 100 -0.83% 35.37%
AMER.FI.MULTIFAM.INV 6.12 0.33% 0.02 70119 6.07 6.06 6.19 3600 5.58 6.20 800 1.49% 44.00%
AM.CAR-MART DL-,01 149.22 -1.47% -2.23 34458 150.84 148.80 151.39 300 147.00 149.22 100 -0.19% 35.85%
American Airlines Gr 23.56 0.90% 0.21 38662412 23.54 23.08 23.94 600 23.33 23.35 4300 9.23% 49.40%
American Electric Po 85.75 0.35% 0.30 3130907 85.88 85.15 86.07 100 85.42 86.23 100 -0.76% 2.98%
AMERN FINANCE TRUST 9.39 0.00% 0.00 429167 9.21 9.21 9.55 200 9.36 9.62 20000 0.21% 26.38%
AMERICAN NATL BANCSH 34.66 -2.01% -0.71 11219 35.41 34.66 35.50 200 34.65 34.84 100 -0.26% 32.24%
AMERICAN NATL GRP DL 148.20 1.31% 1.91 83911 146.16 145.00 149.09 200 147.71 148.21 100 4.16% 54.18%
AMER.OUTD.BRANDS DL- 31.40 0.35% 0.11 280496 31.37 30.55 31.84 1000 28.04 31.29 100 15.19% 84.38%
American Public Educ 28.00 -0.07% -0.02 124432 28.26 27.98 28.60 100 27.50 28.50 200 5.74% -8.14%
AMERICAN RIVER BANKS 19.90 -0.50% -0.10 46812 20.00 19.79 20.04 1000 19.71 19.90 100 0.15% 51.33%
American Software 19.67 0.15% 0.03 48008 19.66 19.50 20.00 700 19.65 19.67 200 1.08% 14.56%
American Woodmark Co 93.06 -2.90% -2.78 46733 96.08 92.98 96.08 800 92.96 93.06 100 -7.35% -0.84%
AMERIS BANCORP. DL 1 56.25 -0.46% -0.26 556938 56.44 56.06 57.37 600 55.80 56.95 200 1.35% 47.75%
Amerisafe 65.87 -1.16% -0.77 50679 66.68 65.75 66.68 200 65.87 65.98 400 4.84% 14.70%
Amgen 250.86 -0.60% -1.52 1729459 252.08 250.32 253.10 200 250.08 252.69 200 -0.57% 9.11%
Amkor Technology 19.39 0.41% 0.08 1201018 19.56 19.37 19.76 100 19.31 19.88 500 1.47% 28.58%
AMPHASTAR PHARMA.DL- 19.67 -1.45% -0.29 108665 19.94 19.64 19.96 100 17.67 21.28 100 3.64% -2.19%
AMRYT PHARMA PLC SP. 11.37 1.52% 0.17 35827 11.24 11.20 11.68 900 11.02 12.51 800 4.31% -19.70%
Amtech Systems 8.94 0.34% 0.03 115232 9.03 8.85 9.07 100 8.72 9.20 200 -7.07% 40.13%
Amyris 12.64 0.76% 0.10 2547584 12.82 12.43 13.05 100 12.45 12.60 100 9.25% 104.70%
Analog Devices 145.89 -1.49% -2.21 4223019 149.61 145.81 149.79 300 145.11 145.74 500 -3.28% -1.25%
AnaptysBio 24.51 -5.44% -1.41 356224 25.97 24.42 25.97 100 21.36 28.00 600 -4.82% 14.00%
Andersons 30.53 -1.58% -0.49 126188 31.12 30.53 31.46 600 29.00 33.30 100 -3.60% 24.56%
ANGI Inc. 13.14 5.46% 0.68 2181933 12.69 12.67 13.50 200 12.50 13.50 500 -0.08% -0.42%
Angiodynamics 23.27 0.56% 0.13 103827 23.16 22.95 23.79 2500 23.26 23.31 1100 0.56% 51.79%
ANGION BIOMEDICA DL 14.34 3.76% 0.52 40769 13.99 13.90 14.46 100 14.21 14.33 100 7.01% 0.00%
Anika Therapeutics 42.60 -0.51% -0.22 46069 42.92 42.42 43.19 100 42.46 42.60 1000 0.07% -5.88%
ANNEXON INC. DL-,001 20.75 -0.05% -0.01 183978 20.48 19.85 20.98 500 20.75 20.76 600 16.51% -17.10%
Ansys 321.18 -0.02% -0.05 447018 324.03 320.83 328.77 100 319.00 342.00 100 0.10% -11.72%
APA Corp. 21.67 -2.21% -0.49 6683694 22.25 21.55 22.41 100 21.60 21.74 600 2.99% 52.71%
Apellis Pharmaceutic 51.31 -3.30% -1.75 1384214 53.83 51.15 55.00 100 51.15 51.81 300 10.01% -10.30%
Apogee Enterprises 37.71 -2.43% -0.94 177415 38.86 37.67 38.86 200 35.66 40.15 300 1.40% 19.03%
AppHarvest 13.69 4.66% 0.61 1536227 13.31 12.98 14.33 400 13.69 13.90 7000 8.65% -12.52%
Apple 124.85 -1.12% -1.42 63342929 126.56 124.78 126.99 700 124.45 124.47 100 -0.84% -5.91%
Applied Materials 121.81 -1.42% -1.76 7536657 125.34 121.69 125.39 500 121.36 121.79 200 -1.41% 41.15%
APPL.MOLEC.TRANS. -, 47.01 -0.11% -0.05 147580 47.77 46.76 49.80 200 41.25 61.00 100 4.56% 52.78%
AppLovin A 64.29 2.96% 1.85 1122068 62.01 61.91 65.89 100 56.15 65.50 800 20.26% 0.00%
Aprea Therapeutics 4.37 4.05% 0.17 346994 4.25 4.21 4.45 100 4.37 4.45 1700 6.07% -11.18%
APRIA INC. DL -,01 29.88 1.94% 0.57 133536 29.66 29.32 30.19 300 24.45 32.75 200 4.04% 0.00%
APTINYX INC. DL-,01 2.64 3.12% 0.08 215458 2.59 2.58 2.73 14000 2.48 2.80 1000 7.32% -23.70%
Apyx Medical 10.07 0.50% 0.05 59830 9.97 9.97 10.21 100 10.07 10.08 200 5.56% 39.86%
Aravive 5.09 5.17% 0.25 123731 4.92 4.81 5.24 100 4.80 5.28 100 7.16% -9.75%
Arbutus Biopharma 2.81 3.31% 0.09 832331 2.74 2.71 2.88 1000 2.66 2.80 1000 2.18% -20.85%
ARCBEST CORP 80.69 -2.30% -1.90 194082 83.17 80.69 83.84 100 80.69 80.90 600 -8.17% 89.10%
Arch Capital Group 40.17 -0.62% -0.25 1497855 40.38 39.92 40.54 400 40.16 40.17 7000 1.49% 11.37%
ARCO PLAT. CL.A DL-, 24.92 0.73% 0.18 173582 24.90 24.83 25.50 800 24.92 28.00 100 -5.89% -29.78%
ARCUTIS BIOTHER. DL- 25.03 -0.20% -0.05 242307 25.04 24.60 25.82 300 24.98 25.04 300 -15.50% -11.02%
Arena Pharmaceutical 61.57 1.12% 0.68 431596 61.80 61.30 63.15 100 45.00 65.25 500 -1.77% -19.86%
ARGENS SE SP.ADR/1 - 275.72 -0.69% -1.92 168161 277.73 271.39 281.90 300 275.71 276.74 100 7.18% -6.25%
ARRIVAL GROUP EO -,1 18.06 -2.06% -0.38 1352462 18.45 17.90 18.75 100 18.07 18.29 400 -4.95% 0.00%
ARROW FINL CORP. DL 36.59 -0.97% -0.36 16462 37.32 36.44 37.32 300 36.59 36.68 100 -2.43% 22.33%
Arrowhead Pharmaceut 72.26 -1.08% -0.79 521462 73.93 72.12 75.25 200 71.17 73.46 100 3.51% -5.83%
ARTESIAN RES A NON-V 39.34 -2.31% -0.93 9450 40.19 39.34 40.49 200 39.34 39.63 100 0.38% 6.09%
ARVINAS INC. DL-,001 67.18 -0.09% -0.06 302516 67.95 67.04 68.50 100 66.16 69.00 100 9.61% -20.90%
Ascendis Pharma ADR 138.12 1.84% 2.49 258909 135.00 133.66 141.30 200 123.00 144.00 500 3.35% -17.18%
ASML ADR 632.19 -0.50% -3.16 644764 641.40 631.61 643.76 100 621.48 630.14 100 0.24% 29.62%
Aspen Technology 141.33 -1.81% -2.60 713559 144.12 141.17 144.56 1100 141.17 141.33 300 2.78% 8.51%
ASSEMBLY BIOS 4.07 2.26% 0.09 717761 4.00 3.94 4.15 2700 4.00 4.12 100 2.52% -32.73%
Astec Industries 69.01 -2.00% -1.41 143812 70.82 68.99 71.19 300 68.99 69.08 500 1.75% 19.23%
Astrazeneca ADR 55.99 0.20% 0.11 6982919 56.21 55.99 56.37 1000 55.75 56.03 100 3.49% 12.00%
Astronics Co. 16.00 1.98% 0.31 171426 15.80 15.65 16.14 500 15.77 16.00 700 0.57% 20.94%
Atara Biotherapeutic 14.53 1.11% 0.16 677197 14.31 14.28 15.04 100 14.01 14.85 100 4.46% -25.98%
ATEA PHARMACEUTIC.DL 23.43 -0.30% -0.07 706521 23.61 22.52 24.09 100 23.45 23.85 100 13.24% -43.92%
ATHENEX INC. 4.68 1.19% 0.06 1410768 4.69 4.67 4.89 2400 4.75 4.86 600 -6.40% -57.69%
ATHIRA PHARMA INC. - 18.83 -2.69% -0.52 252600 19.53 18.63 19.77 100 18.11 20.00 100 6.56% -45.02%
ATLANTIC CAP. BANCSH 27.35 -2.29% -0.64 30088 27.89 27.34 28.39 100 27.35 27.47 400 2.74% 71.80%
Atlantica Sustainabl 34.88 0.03% 0.01 777779 34.93 34.74 35.60 100 34.79 36.00 1000 0.26% -8.16%
Atlanticus Holdings 34.91 6.47% 2.12 52152 32.84 32.84 36.19 100 34.97 35.14 300 18.38% 41.74%
Atlas Air Worldwide 74.11 -0.88% -0.66 353532 74.01 73.56 75.36 200 70.00 74.50 500 2.57% 35.88%
ATLASSIAN CORP. A DL 217.02 2.22% 4.72 1999583 214.18 213.50 220.41 100 214.00 217.02 300 -3.31% -7.20%
ATN International 47.79 -0.87% -0.42 16050 48.12 47.75 48.60 10000 30.00 65.00 700 2.40% 14.44%
ATRECA INC.A SHS DL- 9.58 0.84% 0.08 160062 9.57 9.46 10.01 1000 9.04 10.05 100 -5.15% -40.68%
ATRION CORP. DL-,10 604.58 -0.47% -2.87 8303 605.95 604.58 614.51 100 605.00 607.91 100 -2.01% -5.86%
Audiocodes 31.90 -0.25% -0.08 158683 32.10 31.75 32.31 100 29.01 32.31 100 2.08% 15.79%
Autodesk 272.75 -0.74% -2.03 811972 276.35 272.56 276.98 200 270.00 274.98 100 -1.68% -10.67%
Autolus Therapeutics 6.48 3.51% 0.22 1481318 6.30 6.19 6.58 300 6.50 6.55 1000 29.86% -27.52%
Automatic Data Proce 192.54 -1.04% -2.03 1509002 194.66 192.38 196.43 100 185.80 194.50 100 -0.99% 9.27%
AVEANNA HEALTHC.HLD. 10.83 2.95% 0.31 1339945 10.52 10.20 11.04 1400 10.12 10.90 300 -3.39% 0.00%
Aviat Networks 32.22 1.16% 0.37 165291 32.00 31.25 33.30 100 31.06 33.42 200 8.48% 88.70%
AVID TECH. INC. DL-, 26.84 -0.70% -0.19 649587 27.30 26.76 28.77 100 26.15 26.84 3900 -2.01% 69.12%
Avis Budget Group 85.45 -2.96% -2.60 1078472 88.48 85.41 89.83 100 85.18 86.00 100 4.33% 129.09%
Avnet 43.65 -0.98% -0.43 553361 44.09 43.57 44.29 200 36.00 46.25 100 2.06% 24.32%
AVROBIO INC. DL-,000 9.16 -1.29% -0.12 236034 9.33 9.13 9.51 100 8.91 10.92 200 8.02% -34.29%
Axcelis Technologies 37.73 -1.13% -0.43 136443 38.54 37.73 39.18 100 37.40 43.16 400 -2.05% 29.57%
Axon Enterprise 123.43 -7.61% -10.16 1137970 134.31 121.09 134.46 100 123.03 124.00 100 -6.46% 0.73%
Axonics 53.14 -2.33% -1.27 701221 54.72 52.98 56.11 100 52.02 65.91 100 0.76% 6.45%
AXT 9.42 -1.05% -0.10 775516 9.95 9.37 10.20 100 9.25 9.56 200 0.53% -1.57%
BAIDU 188.88 -0.17% -0.32 15649862 197.59 187.20 197.75 100 187.40 187.68 100 -0.44% -12.65%
Balchem Co. 131.56 0.42% 0.55 167579 131.13 130.05 132.18 200 131.50 131.76 300 0.89% 14.18%
BANCFIRST CORP. DL 1 71.19 -1.66% -1.20 135415 72.22 71.03 72.34 100 71.05 71.19 400 -2.25% 21.28%
Bandwidth A 116.73 3.69% 4.15 278167 112.96 110.00 117.32 100 116.72 116.95 100 -0.53% -24.04%
BK OF PRINCETON N.J. 29.92 -1.51% -0.46 21418 30.19 29.92 30.41 100 29.92 30.08 100 0.07% 27.81%
Bank OZK 42.94 -1.15% -0.50 448574 43.28 42.91 43.72 200 39.00 43.55 200 0.49% 37.32%
BANK7 CORP. DL-,01 17.10 -0.81% -0.14 8415 17.20 16.98 17.26 100 17.04 17.18 1900 0.59% 20.42%
BANKFINANCIAL CORP.D 10.66 -0.84% -0.09 30035 10.70 10.63 10.80 200 10.66 10.70 200 1.91% 21.41%
BANNER CORP. NEW DL- 57.54 -2.46% -1.45 112158 58.69 57.47 59.25 2700 57.54 57.63 600 1.80% 23.50%
BAOZUN SP.ADR A 3 DL 34.47 7.48% 2.40 1091666 33.42 33.00 36.19 500 34.08 34.50 100 6.72% 0.35%
Barrett Businessrvic 74.61 0.07% 0.05 26739 74.55 74.07 74.61 100 74.23 74.61 100 -0.41% 9.38%
BASSETT FURN. INDS D 31.63 1.35% 0.42 60573 31.37 31.29 32.97 100 31.61 31.84 100 -6.48% 57.52%
BAYCOM CORP. DL -,01 18.57 0.05% 0.01 37327 18.55 18.38 18.78 100 18.57 18.63 100 4.44% 22.41%
BBQ HLDGS INC. DL -, 12.32 6.76% 0.78 30601 11.79 11.57 12.72 200 12.19 12.46 400 9.61% 152.46%
Beacon Roofing Suppl 57.10 -2.24% -1.31 328044 59.32 56.77 59.47 100 50.00 75.00 100 -3.17% 42.08%
BEAM THERAPEUTICS DL 73.26 5.94% 4.11 819469 69.63 68.15 77.68 100 72.40 73.26 400 10.66% -10.26%
Bed Bath & Beyond 24.84 -1.43% -0.36 3874312 25.54 24.66 25.68 2000 24.80 24.82 300 -0.68% 39.86%
BeiGene ADR 337.98 4.42% 14.31 116330 324.92 324.92 339.46 100 324.10 359.50 100 4.96% 30.80%
BEL FUSE INC. A DL-, 16.43 -1.68% -0.28 1207 16.21 16.21 16.43 300 15.92 17.04 700 -0.42% 23.72%
BEL FUSE INC. B DL-, 16.21 0.43% 0.07 56682 16.06 15.69 16.60 100 16.21 16.80 100 1.95% 7.85%
BELLUS Health 3.67 0.27% 0.01 197133 3.63 3.63 3.79 500 3.60 3.76 100 0.55% 19.93%
Bentley Systems B 51.66 3.11% 1.56 1541706 50.67 50.33 52.50 100 46.14 77.05 100 12.62% 27.52%
Berkeley Lights 39.09 2.52% 0.96 1066071 38.00 37.47 39.85 300 38.95 39.85 500 -9.37% -56.28%
Berry Corp. 6.25 -0.95% -0.06 282986 6.32 6.19 6.38 100 6.18 6.86 200 2.63% 69.84%
Beyond Meat 104.45 1.89% 1.94 2793844 103.30 101.90 106.20 100 103.80 104.33 400 -4.73% -16.44%
BGC Partners 5.37 -2.19% -0.12 1526136 5.49 5.36 5.56 300 5.37 5.60 1000 -1.83% 34.25%
Bicycle Therapeutics 30.77 -0.55% -0.17 45035 31.25 30.28 31.99 100 26.35 60.35 300 0.07% 71.42%
Big 5 Sporting Goods 28.75 -5.30% -1.61 1598140 30.55 27.81 30.81 400 28.60 28.85 100 -6.32% 181.59%
Bilibili Inc. ADR Z 101.06 2.87% 2.82 3787457 99.90 99.49 104.41 100 100.70 101.49 300 3.28% 17.90%
Bio-Techne Corp 400.00 3.27% 12.65 369241 388.58 386.12 401.21 17900 400.00 400.13 1100 -3.74% 25.96%
BIOCERES CROP SOL. 15.57 -1.33% -0.21 52967 15.99 15.08 15.99 200 15.50 15.65 200 1.43% 151.13%
BioCryst Pharmaceuti 14.38 0.00% 0.00 4876848 14.27 14.22 14.97 100 14.38 14.40 100 18.45% 93.02%
Biodelivery Sciences 3.61 -1.10% -0.04 604159 3.67 3.57 3.68 100 3.62 3.65 500 14.60% -14.05%
Biogen Idec 281.01 0.22% 0.61 725936 282.49 278.82 283.50 200 280.50 283.99 100 0.94% 14.76%
Biomarin Pharmaceuti 77.67 0.43% 0.33 622337 77.39 77.00 79.02 300 74.51 81.75 100 2.62% -11.43%
BIOMEA FUSION INC. 16.85 5.05% 0.81 184669 15.94 15.60 16.92 300 15.99 21.66 700 2.87% 0.00%
BioNTech ADR 194.50 -1.92% -3.80 1839072 195.49 190.25 197.45 800 193.35 194.00 100 -1.78% 138.59%
BIOVENTUS INC. A DL 16.09 -1.11% -0.18 78380 16.36 16.00 16.50 200 15.00 17.49 1400 2.16% 0.00%
BJ's Restaurants 56.11 -1.63% -0.93 178192 56.84 55.34 57.41 500 56.03 56.11 700 0.34% 45.78%
BLACK DIAM.THER. DL- 23.31 -6.98% -1.75 622094 25.58 23.02 26.43 100 23.05 25.45 100 -11.03% -27.27%
Blackbaud 69.77 0.14% 0.10 591066 69.89 67.89 70.91 700 69.65 69.77 1900 3.39% 21.21%
BLACKLINE INC. DL-,0 102.63 0.31% 0.32 343270 102.65 101.39 105.00 100 91.46 117.00 200 -3.28% -23.05%
Bloomin' Brands 28.38 -2.04% -0.59 3064871 29.06 28.34 29.23 300 28.13 28.50 100 -3.63% 46.14%
Blucora 15.97 -1.54% -0.25 214528 16.12 15.93 16.25 3000 15.95 15.97 3000 4.52% 0.38%
Bluebird Bio 30.67 2.54% 0.76 996289 29.98 29.86 31.35 200 29.80 31.50 200 3.97% -29.12%
Blueprint Medicines 93.54 -0.36% -0.34 330939 94.60 93.13 97.00 100 91.10 100.00 300 -0.21% -16.59%
Boingo Wireless 13.97 0.22% 0.03 438917 13.95 13.95 13.98 22300 13.95 14.03 500 -0.14% 9.83%
BOK FINL CORP. DL-,0 89.77 -1.45% -1.32 133338 90.25 89.75 91.57 100 89.77 89.96 500 0.31% 31.09%
Bolt Biotherapeutics 19.10 2.85% 0.53 326368 18.64 18.64 19.66 1000 19.01 19.11 100 -4.31% 0.00%
Booking Holdings 2211.62 -0.52% -11.53 344690 2231.55 2210.60 2252.60 100 2181.00 2209.99 100 -1.60% -0.70%
Boston Private Finl 15.09 -0.33% -0.05 288790 15.12 15.09 15.31 100 12.03 15.99 500 -1.31% 78.58%
Bottomline Technolog 37.11 -1.56% -0.59 307535 37.97 37.04 37.98 3500 37.03 38.47 100 -0.75% -29.64%
BridgeBio Pharma 55.73 2.96% 1.60 1180344 54.33 54.09 56.29 100 54.55 57.17 100 13.43% -21.63%
Brightcove 13.75 1.55% 0.21 261040 13.72 13.60 14.19 100 13.50 14.15 100 0.07% -25.27%
Brighthouse Financia 48.93 -0.77% -0.38 373059 49.25 48.05 49.98 200 35.00 53.57 100 0.95% 35.15%
Broadcom Inc. 433.74 -1.41% -6.20 1782448 443.92 433.28 444.44 100 430.13 435.10 100 -1.44% -0.94%
BROOKFIELD PROP.PART 18.38 0.11% 0.02 2514130 18.41 18.35 18.55 900 18.05 18.55 900 2.57% 27.02%
Brookfield Property 18.40 0.16% 0.03 471960 18.33 18.33 18.54 200 17.65 18.40 1000 2.39% 23.16%
Brookline Bancorp. 16.66 -1.19% -0.20 189554 16.81 16.65 16.99 100 14.20 16.66 100 1.71% 38.37%
Brooks Automation 91.44 0.72% 0.65 1176985 91.83 89.85 93.33 100 79.00 91.11 200 -0.58% 34.77%
BRP GROUP INC.CL.A D 25.02 0.08% 0.02 254669 25.15 24.73 25.40 200 25.03 25.06 300 1.01% -16.52%
BRP Inc. 82.91 1.93% 1.57 167136 82.25 81.70 84.22 100 75.00 91.51 500 -10.14% 25.66%
Bruker Co. 66.83 -0.45% -0.30 846489 66.86 66.49 67.47 100 66.31 75.99 200 -3.36% 23.46%
BRYN MAWR BK CORP. D 46.93 -2.57% -1.24 81849 47.95 46.93 48.42 100 40.25 52.00 2000 2.96% 53.39%
BTRS Holdings 12.62 3.44% 0.42 525494 12.18 12.18 13.02 400 12.06 15.97 300 -5.89% -21.76%
Builders FirstSource 45.85 -4.38% -2.10 3141568 48.16 45.76 48.44 100 45.80 46.32 100 -9.03% 12.35%
BUMBLE INC. CL.A DL 41.44 1.20% 0.49 1526836 41.72 40.60 42.98 100 41.20 42.25 200 -18.18% 0.00%
BUSINESS FIRST BANCS 23.42 -2.38% -0.57 12707 23.80 23.42 24.16 200 23.41 23.61 100 1.78% 15.03%
C + F FINL CORP. DL1 48.96 -2.53% -1.27 15399 48.38 48.38 49.99 100 48.95 49.45 100 7.56% 31.93%
C.H. Robinson Worldw 97.49 -1.56% -1.54 660877 99.06 97.41 99.50 100 90.00 104.29 100 -1.61% 3.86%
C4 THERAPEUTICS DL-, 37.64 9.04% 3.12 395241 34.66 34.02 38.05 100 30.06 39.50 300 6.24% 13.61%
CABALETTA BIO DL -,0 10.23 9.53% 0.89 59276 9.41 9.41 10.25 600 10.13 10.23 500 8.95% -18.03%
Cadence Design Syste 121.14 -0.57% -0.69 1768575 122.21 121.11 123.50 100 119.80 128.00 100 -3.73% -11.21%
Caesars Entertainmen 100.15 -0.22% -0.22 2923445 100.72 99.82 103.84 100 99.01 102.18 200 -0.62% 34.85%
Caesarstone Sdot 15.63 -1.01% -0.16 224165 15.87 15.63 16.07 700 15.63 15.67 300 -2.19% 21.26%
Cal-Maine Foods 37.41 -0.28% -0.10 247004 37.40 37.34 37.98 100 36.81 37.61 200 -1.10% -0.36%
CalAmp Co. 13.46 0.75% 0.10 175295 13.44 13.36 13.72 100 12.76 14.00 100 9.43% 35.69%
CALAVO GROWERS DL-,0 74.35 -0.36% -0.27 77396 74.71 73.74 75.33 300 74.23 74.35 100 0.47% 7.09%
CALIFORNIA BANCORP.D 17.95 -2.76% -0.51 17389 18.63 17.95 18.73 100 17.94 18.12 200 2.28% 15.36%
Calithera Bioscience 2.18 0.93% 0.02 1917214 2.14 2.12 2.25 4100 2.19 2.20 24800 10.10% -55.60%
Calliditas Therapeut 29.08 -0.14% -0.04 13971 28.91 28.76 29.12 1000 28.00 29.00 100 6.75% -13.50%
Calumet Spec. Prods 5.85 2.27% 0.13 146617 5.68 5.66 5.89 100 5.74 5.97 1500 3.91% 86.90%
CAMDEN NATL CORP. 47.04 -1.61% -0.77 32911 47.87 47.04 47.93 300 47.04 47.13 100 1.38% 31.47%
Canadian Solar 36.21 0.30% 0.11 1050909 36.54 35.08 36.87 100 35.10 36.00 500 -4.99% -29.33%
CANOO INC. CL.A 7.59 0.53% 0.04 6107963 7.70 7.08 7.92 2000 7.56 7.65 3300 -4.17% -45.00%
Canopy Growth 23.40 1.08% 0.25 2057307 23.36 23.00 23.92 400 23.40 23.48 100 -2.13% -5.03%
Cantaloupe 11.38 4.31% 0.47 193685 10.98 10.75 11.66 100 9.75 13.50 200 6.55% 8.59%
CAPITAL BANCORP. DL- 21.34 -2.73% -0.60 25682 21.94 21.34 22.00 100 21.34 23.32 500 -0.19% 53.19%
CAPITAL CTY BK GRP D 25.78 -2.61% -0.69 18865 26.28 25.49 26.44 100 25.71 26.22 100 3.12% 4.88%
Capital Product Part 12.46 -0.40% -0.05 78787 12.40 12.37 12.75 500 12.20 13.50 100 -2.50% 53.45%
CAPITAL STHWEST CORP 24.44 1.66% 0.40 201307 24.17 24.05 24.58 3900 24.01 24.97 100 4.04% 37.69%
CAPITALA FINANCE DL- 22.74 -0.68% -0.15 23388 23.01 22.55 23.01 200 21.75 24.39 100 -2.57% 57.81%
Capitol Federal Fina 13.00 -0.54% -0.07 426703 13.07 13.00 13.16 200 12.40 13.24 700 1.33% 4.00%
CAPSTAR FINL HLDGS D 21.09 -1.36% -0.29 92581 21.50 21.05 21.89 100 18.99 23.98 100 9.96% 42.98%
Cardiovascular Syste 37.62 1.10% 0.41 255471 37.28 37.26 38.84 100 37.10 40.00 100 5.47% -14.03%
Cardtronics PLC 38.89 -0.03% -0.01 362520 38.90 38.88 38.92 300 38.80 38.96 200 -0.05% 10.17%
CARETRUST REIT DL-,0 22.53 -0.62% -0.14 403632 22.64 22.50 22.78 100 22.10 23.35 100 -1.23% 1.58%
CARGURUS INC.CL.A DL 28.38 2.34% 0.65 1213026 27.86 27.85 28.89 300 25.98 29.75 100 -1.22% -10.56%
Carlyle Group 42.62 -1.16% -0.50 890362 43.08 42.59 43.48 1000 41.50 43.80 100 -1.71% 35.56%
CarParts.com 16.13 3.80% 0.59 1536893 15.55 15.38 16.45 1000 15.90 16.15 1500 1.38% 30.19%
Carrols Restaurant G 6.15 3.71% 0.22 188554 5.95 5.87 6.26 1800 5.90 6.21 100 5.67% -2.07%
CARTER BANKSHARES DL 14.46 2.99% 0.42 107227 13.91 13.91 14.53 100 14.45 14.53 200 6.95% 34.89%
Casa Systems 8.53 1.55% 0.13 290471 8.42 8.42 8.82 100 8.19 8.86 100 8.66% 38.25%
Casella Waste System 68.01 -0.70% -0.48 171198 68.43 67.93 69.04 200 68.01 68.03 500 1.74% 9.78%
Caseys General Store 223.94 -1.03% -2.33 153485 225.71 223.40 226.93 100 194.66 223.89 100 2.46% 25.37%
CASS INFORM. DL-,50 44.31 -1.14% -0.51 27820 44.92 44.31 45.08 400 44.31 44.45 300 -2.42% 13.88%
Cathay General Banco 41.98 -1.78% -0.76 197278 42.56 41.95 42.93 400 41.31 44.99 200 1.18% 30.41%
CAVCO INDS INC. DL-, 209.70 -0.20% -0.43 51023 209.53 209.53 211.46 100 209.41 209.70 900 3.10% 19.52%
CBTX 29.63 -2.66% -0.81 17736 30.54 29.63 30.85 300 29.63 29.72 300 -1.30% 16.15%
CDK Global Inc 52.85 -0.09% -0.05 606549 53.05 52.73 53.98 200 45.00 57.00 100 0.42% 1.97%
CDW Co. 167.87 -0.75% -1.27 736791 169.56 167.80 169.84 8200 167.87 167.96 200 0.14% 27.38%
CECO Environmental C 8.24 -2.94% -0.25 200383 8.79 8.20 9.16 100 8.23 8.39 300 13.03% 18.39%
Central Garden & Pet 56.23 -1.71% -0.98 31664 57.23 56.12 57.72 300 56.10 56.23 100 -4.06% 45.64%
Central Garden & Pet 51.37 -2.10% -1.10 130539 52.43 51.35 52.57 900 51.35 51.43 600 -4.46% 41.40%
Century Aluminum 15.47 -4.57% -0.74 1210532 16.16 15.45 16.39 200 15.51 15.68 200 -10.84% 40.25%
CENTURY BANC. (MASS. 114.05 0.26% 0.30 8495 113.87 113.87 114.35 100 114.05 114.12 100 -0.18% 47.43%
Ceragon Networks 3.25 1.88% 0.06 838023 3.19 3.19 3.36 100 3.21 3.36 1500 3.17% 16.91%
CERENCE INC. DL-,001 84.62 1.55% 1.29 426280 86.19 84.19 86.60 100 82.80 86.40 100 -1.12% -15.78%
Cerner 77.92 1.86% 1.42 3705687 76.67 76.51 78.46 200 77.38 79.90 100 1.60% -0.71%
Certara 25.91 4.52% 1.12 435522 24.65 24.58 26.60 3700 25.91 25.97 1700 -8.41% -23.16%
Ceva 42.11 -1.43% -0.61 171883 43.30 42.09 44.25 200 40.00 50.00 100 -7.92% -7.45%
ChampionX 25.59 -4.66% -1.25 1289259 26.87 25.36 27.10 500 25.56 25.59 9500 6.09% 67.25%
Change Healthcare 22.89 0.18% 0.04 1036571 22.83 22.79 23.03 500 22.82 23.02 500 1.15% 22.73%
Charter Communicatio 686.11 -0.11% -0.74 1515841 679.46 670.59 690.45 100 625.01 683.99 100 0.15% 3.71%
Check Point Software 115.60 -1.15% -1.34 766410 117.00 115.55 117.31 100 112.00 115.00 400 -1.98% -13.02%
Cheesecake Factory 58.10 -1.37% -0.81 445293 59.24 58.01 59.70 200 57.81 59.00 100 -5.22% 56.77%
Chefs Warehouse 30.64 -0.97% -0.30 273302 31.03 30.41 31.46 2000 30.55 33.00 100 0.52% 19.27%
Chemical Financial C 46.77 -1.54% -0.73 816400 47.09 46.75 47.85 100 40.40 48.45 200 0.26% 26.34%
ChemoCentryx 10.36 4.75% 0.47 2602461 9.92 9.92 10.67 300 10.39 10.50 800 -3.63% -83.27%
CHEMUNG FINANCIAL DL 43.05 -1.89% -0.83 9490 43.91 43.05 43.98 300 43.00 43.31 100 -1.03% 26.80%
CHESAPEAKE ENERGY DL 51.30 2.62% 1.31 2565227 50.80 50.60 52.00 100 50.40 51.31 100 4.57% 0.00%
Chiasma 4.15 4.01% 0.16 1331187 4.00 3.96 4.23 1500 4.09 4.20 200 0.73% -4.60%
Childrens Place 91.86 2.03% 1.83 1503445 93.18 90.55 97.13 300 91.45 96.00 100 18.39% 83.35%
China Finance Online 9.30 2.99% 0.27 260248 9.19 9.02 11.30 200 9.09 9.38 100 2.65% 16.40%
Chindata Group Holdi 14.36 -1.37% -0.20 1956751 14.67 14.27 15.02 100 13.94 14.75 300 2.13% -40.07%
Chinook Therapeutics 16.19 -3.17% -0.53 85741 16.72 16.07 16.95 300 16.30 20.00 700 2.60% 2.08%
ChipMOS Tech. 30.23 5.74% 1.64 40198 29.83 29.83 30.43 200 30.15 30.24 600 -1.31% 24.15%
CHURCHILL DOWNS INC. 191.79 -1.24% -2.40 168881 194.15 191.79 197.45 800 191.75 197.14 100 -2.38% -1.54%
Chuys 41.79 -2.77% -1.19 77667 42.79 41.76 43.45 500 41.79 48.82 200 -4.63% 57.76%
Cimpress 96.28 -7.16% -7.42 493381 103.64 96.10 104.82 800 96.43 96.47 300 -4.36% 9.73%
Cincinnati Financial 119.24 -0.80% -0.96 463039 120.42 119.03 120.42 100 114.00 124.87 400 0.92% 36.48%
Cintas 348.00 -1.15% -4.04 587256 350.56 347.32 353.27 100 319.93 364.41 100 -1.88% -1.54%
Cirrus Logic 73.71 -0.74% -0.55 357992 74.47 73.67 75.33 100 72.00 75.29 500 -2.38% -10.33%
Cisco Systems 52.93 -0.02% -0.01 20177200 52.80 52.74 53.34 12100 52.80 52.93 300 0.19% 18.28%
Citi Trends 96.72 -2.84% -2.83 148725 99.67 96.02 100.95 100 96.59 107.05 200 -2.29% 94.69%
Citrix Systems 115.80 -0.92% -1.07 1052196 116.89 115.53 117.23 1100 115.00 117.00 100 -2.88% -10.99%
CITY HLDG CO. DL 2,5 78.70 -2.21% -1.78 77666 80.15 78.70 80.45 300 78.70 78.88 200 0.31% 13.16%
Clarus Corp 21.24 -1.03% -0.22 135914 21.04 21.04 22.27 1100 21.24 21.29 100 -0.09% 37.92%
Clean Energy Fuels C 8.03 -1.23% -0.10 4715478 8.11 7.95 8.28 200 8.08 8.17 1300 -5.97% 2.16%
CLOVER HEALTH INV. C 6.97 2.20% 0.15 16185710 6.77 6.60 7.20 600 6.97 6.98 300 -14.27% -58.44%
Clovis Oncology 5.49 -6.47% -0.38 4610571 5.79 5.49 5.79 1000 5.52 5.55 900 -2.14% 14.38%
CMC Materials 149.09 -1.91% -2.91 157256 153.09 148.89 154.28 500 148.93 149.09 8600 -2.13% -1.46%
CME Group 214.23 -1.02% -2.20 937633 216.15 214.00 216.77 100 211.11 215.00 400 1.01% 17.68%
CNB FINANCIAL CORP. 24.67 -2.91% -0.74 18071 25.25 24.66 25.34 100 24.67 24.74 100 -0.48% 15.88%
COAST.FINL. CORP.WA 30.52 -1.83% -0.57 21621 30.77 30.13 31.52 300 30.51 31.10 100 -2.21% 45.33%
Coca-Cola Bottling C 335.20 -0.29% -0.99 31473 336.34 332.30 340.73 100 322.00 405.00 100 14.66% 25.89%
Codexis 18.68 2.75% 0.50 400408 17.83 17.80 19.24 100 17.90 19.90 100 1.85% -14.43%
COGENT BIOSC.INC.DL- 8.35 1.83% 0.15 179943 8.25 8.10 8.50 400 8.30 8.35 200 6.78% -25.65%
Cogent Communication 74.79 -0.82% -0.62 294750 75.05 74.68 75.96 500 74.00 76.70 300 -2.71% 24.92%
Cognex 73.45 -0.89% -0.66 783823 74.24 73.42 74.98 200 72.00 76.99 100 -1.84% -8.51%
Cognizant Technology 70.97 0.47% 0.34 4772019 70.90 70.34 71.86 100 70.63 71.99 100 -2.30% -13.40%
COGNYTE SOFTWARE LTD 23.52 -1.18% -0.28 234335 23.83 23.36 24.10 100 22.90 24.02 100 -3.76% 0.00%
Coherent 258.55 -0.45% -1.16 385902 259.49 258.24 261.28 200 258.00 261.12 500 -0.48% 72.34%
Cohu Inc. 36.09 -0.88% -0.32 408700 36.88 36.09 37.50 400 33.66 36.00 100 -1.69% -5.47%
Coinbase Global A 239.00 -3.72% -9.24 7852101 238.83 238.50 252.16 200 238.78 238.90 300 -21.12% 0.00%
COLLEGIUM PHARMAC.DL 22.94 0.66% 0.15 267460 22.79 22.65 23.66 100 21.97 25.00 200 3.66% 14.53%
Colliers Internation 107.39 -0.59% -0.64 178420 107.88 107.10 109.19 200 107.19 107.39 300 -4.71% 20.49%
COLUMBIA BKG SYST. 42.52 -2.68% -1.17 126403 43.58 42.50 43.88 3300 42.51 42.58 900 -0.44% 18.44%
COLUMBIA FINANCIA DL 17.51 -3.05% -0.55 147497 18.04 17.49 18.04 1500 17.50 17.53 1100 -0.62% 12.53%
Columbia Sportswear 104.54 -1.27% -1.34 221218 106.38 103.34 106.82 100 82.50 109.50 700 -0.85% 19.64%
Columbus McKinnon Co 52.50 -2.38% -1.28 221110 53.78 52.45 54.23 1100 52.47 52.50 800 2.06% 36.58%
Comcast Corp 54.95 -0.91% -0.51 34702136 55.60 54.68 55.95 100 54.69 54.95 100 -4.43% 4.87%
Commerce Bancshares 78.13 -2.09% -1.67 280255 79.55 78.08 80.01 2200 78.13 78.17 100 -1.06% 18.92%
Commercial Vehicle G 12.39 -0.16% -0.02 190771 12.40 12.26 12.53 100 12.26 12.71 100 -1.90% 43.24%
Commscope Holding 18.21 -1.09% -0.20 1177940 18.47 18.16 18.62 100 17.75 18.80 200 1.96% 35.90%
COMMUNITY TRUST BANC 44.98 -0.27% -0.12 34057 45.16 44.81 45.43 400 44.97 44.98 100 1.86% 21.40%
Commvault Systems 67.82 -0.95% -0.65 357770 67.40 67.18 68.99 200 56.99 82.00 100 2.71% 22.49%
COMPASS Pathways 36.00 4.35% 1.50 468880 34.50 34.50 36.44 100 35.60 36.65 100 1.18% -24.43%
Computer Programs & 32.01 -0.40% -0.13 90291 32.04 31.89 33.10 100 30.30 90.00 100 5.82% 19.26%
Computer Task Group 9.85 1.03% 0.10 23888 9.78 9.78 10.23 300 8.88 10.00 200 4.01% 60.95%
Comscore 3.79 3.84% 0.14 513750 3.63 3.60 3.86 5000 3.72 3.82 500 5.87% 52.21%
Comtech Telecommunic 23.67 -0.84% -0.20 105523 23.91 22.86 24.30 200 17.91 29.85 100 4.92% 14.40%
CONCENTRIX CORP. DL- 149.20 -1.19% -1.80 77947 151.21 149.06 152.96 100 149.07 149.96 100 -2.51% 52.99%
CONDUENT INC. DL-,01 7.18 -0.42% -0.03 997568 7.26 7.16 7.32 2000 7.15 7.45 100 0.42% 49.58%
Conn's 21.13 -1.99% -0.43 130545 21.92 21.09 21.95 4800 20.80 20.87 600 1.34% 80.75%
CONNECTONE BANCORP I 27.55 -1.99% -0.56 72222 28.06 27.55 28.11 1900 27.55 27.61 400 0.99% 39.21%
Consolidated Comm. 9.06 -2.05% -0.19 303757 9.25 8.96 9.26 1000 8.58 10.50 100 9.42% 85.28%
Consolidated Water 11.68 1.21% 0.14 72477 11.60 11.54 11.82 100 11.10 11.82 100 -3.47% -3.07%
CONSTELL. PHARMACEUT 20.21 -1.08% -0.22 321169 20.45 20.17 20.97 100 19.90 26.00 100 -1.41% -29.83%
Construction Partner 31.33 -0.63% -0.20 202889 31.45 31.25 31.82 100 31.10 35.00 800 0.58% 7.63%
ContextLogic A 8.99 2.39% 0.21 11103153 8.43 8.35 9.39 500 8.92 9.00 2000 -23.68% -50.71%
Copart 121.17 -1.45% -1.78 920096 123.03 121.13 123.21 100 119.03 121.00 100 0.11% -4.78%
CORE-MARK HLDG DL-,0 45.08 6.85% 2.89 8298549 45.00 43.75 45.58 100 43.35 47.00 100 5.85% 53.49%
Cornerstone OnDemand 44.23 1.51% 0.66 460340 43.70 43.52 44.83 200 40.00 54.97 100 3.84% -1.07%
Corsair Gaming 32.06 -0.71% -0.23 842675 32.49 31.99 33.23 300 32.00 32.30 300 -0.03% -11.49%
CORTEXYME INC. DL-,0 40.60 4.96% 1.92 164758 38.97 38.77 42.00 100 33.60 43.00 100 11.69% 46.15%
CORVEL CORP. DL-,000 116.80 0.03% 0.03 43999 116.41 115.87 117.96 200 116.80 117.27 100 -0.32% 10.19%
CoStar Group 818.55 0.07% 0.59 170881 815.91 807.25 840.44 100 818.14 819.48 700 -3.41% -11.44%
Costco Wholesale 382.81 -0.30% -1.15 1698198 386.45 382.51 389.45 300 380.00 382.49 900 1.22% 1.60%
Coupa Software 226.36 0.28% 0.63 1351291 225.71 225.25 232.84 100 225.75 232.24 100 -3.99% -33.21%
Covenant Logistics 23.40 -0.76% -0.18 37860 23.58 23.40 23.97 100 23.40 23.42 9700 3.59% 58.00%
COVETRUS INC. 26.21 0.00% 0.00 384140 26.19 26.00 26.75 8000 26.16 26.21 4900 -7.91% -8.80%
Cowen Inc 40.75 -1.81% -0.75 774365 41.60 40.75 42.43 300 40.18 43.30 400 3.24% 56.79%
CRA International 80.14 -1.97% -1.61 17536 82.98 80.14 82.98 300 80.14 80.42 200 -2.86% 57.35%
Cracker Barrel Old C 160.23 0.42% 0.67 338062 160.07 158.64 162.51 100 157.91 163.20 300 2.78% 21.46%
CRED. ACC. CORP. 428.17 -0.37% -1.57 72148 427.79 427.49 433.91 400 390.00 428.16 100 1.90% 23.70%
Cree 90.73 0.08% 0.07 1292012 91.84 89.92 92.49 100 89.01 96.00 1000 -2.69% -14.32%
Cresud Com. Ind.Fin. 7.03 -5.00% -0.37 310484 7.43 7.00 7.55 400 6.98 7.08 100 7.33% 46.76%
CRICUT INC. CL.A DL- 24.84 5.57% 1.31 381443 24.00 23.52 25.61 100 24.00 25.09 100 20.99% 0.00%
Crinetics Pharmaceut 16.60 -0.30% -0.05 47810 16.71 16.48 17.19 400 16.53 16.62 700 0.36% 17.65%
Criteo ADR 35.89 -1.67% -0.61 509628 36.05 35.54 36.80 100 35.10 38.99 300 -1.78% 74.99%
Crocs 101.79 -2.01% -2.09 758543 105.28 101.42 105.28 100 100.00 104.00 100 -2.28% 62.45%
Cross Country Health 15.72 -2.54% -0.41 116669 16.16 15.68 16.21 100 14.02 16.23 300 -5.47% 77.23%
CROSSFIRST BANKSHS D 14.68 -2.04% -0.30 57459 14.92 14.67 14.97 400 14.68 14.71 100 2.51% 36.56%
Crowdstrike Holdings 196.78 4.38% 8.25 4125258 191.33 187.51 199.31 100 195.00 197.00 100 0.86% -7.10%
CSG Systems Internat 44.57 -0.76% -0.34 138114 44.80 44.56 45.21 100 44.54 44.57 700 -0.60% -1.11%
CSI Compressco 1.58 -0.63% -0.01 14101 1.59 1.56 1.59 3000 1.45 1.79 600 5.33% 49.06%
CSW IND. INC. DL-,01 124.33 -2.81% -3.59 27471 128.90 124.14 128.90 100 124.34 124.68 100 -1.33% 11.10%
CSX 98.90 -1.49% -1.50 3822553 100.28 98.84 100.50 100 98.01 99.49 100 -2.60% 8.98%
CULLINAN ONCOLOGY DL 31.37 10.57% 3.00 190754 28.30 28.18 31.79 300 29.01 34.48 100 10.38% 0.00%
Cumberland Pharmaceu 2.87 1.41% 0.04 20089 2.87 2.82 2.90 400 2.82 2.86 600 10.45% -2.71%
Cutera 31.05 3.05% 0.92 157331 30.33 30.21 31.42 100 31.05 31.14 100 0.88% 28.78%
CVB Financial Co. 22.18 -1.38% -0.31 504039 22.48 22.18 22.67 400 21.20 25.20 2000 3.84% 13.74%
CYBERARK SOFTWARE 119.85 3.04% 3.54 513016 118.00 116.60 122.56 300 116.50 124.20 100 -1.78% -25.83%
CYCLERION THERAPEUT. 2.96 -1.66% -0.05 395694 3.02 2.94 3.12 100 2.96 3.00 100 4.96% -3.27%
Cymabay Therapeutics 4.40 0.69% 0.03 477273 4.42 4.28 4.53 1000 4.25 4.45 500 2.56% -23.34%
CyrusOne 73.64 4.13% 2.92 1151287 70.44 70.01 73.95 500 69.85 77.00 100 6.35% 0.67%
Cytokinetics 23.96 -6.30% -1.61 651962 25.89 23.95 26.07 100 19.20 24.45 400 0.80% 15.30%
CytomX Therapeutics 8.40 0.12% 0.01 761005 8.82 8.30 8.95 500 8.39 8.58 100 3.07% 28.24%
Dada Nexus ADR 22.90 3.01% 0.67 835524 22.55 22.03 23.66 200 22.81 22.90 100 9.99% -37.26%
Daktronics 6.50 -1.37% -0.09 126847 6.57 6.50 6.61 200 6.01 6.78 100 2.85% 38.89%
Datadog A 83.11 2.57% 2.08 4149305 81.71 80.89 84.08 500 82.08 83.15 100 5.71% -15.57%
Dave & Busters Enter 43.03 -3.46% -1.54 984372 44.50 43.02 44.52 200 42.95 43.05 100 0.07% 43.34%
Dawson Geophysical 2.43 -2.80% -0.07 18070 2.49 2.40 2.52 1000 2.30 2.52 200 0.41% 14.62%
DBV technologies ADR 6.53 1.56% 0.10 45225 6.55 6.45 6.58 100 6.43 6.80 1000 5.49% 149.24%
DECIBEL THERAP. DL - 6.76 3.52% 0.23 63878 6.69 6.50 6.80 800 6.35 6.98 600 -7.78% 0.00%
Deciphera Pharmaceut 33.40 -3.24% -1.12 288465 34.52 33.36 35.11 100 31.88 36.98 100 -0.39% -41.48%
Denali Therapeutics 55.51 3.49% 1.87 612803 54.64 53.89 57.20 100 55.41 55.51 600 1.87% -33.73%
Dentsply Sirona 67.42 -2.22% -1.53 1987773 69.02 67.38 69.07 100 67.10 68.70 100 0.93% 28.76%
Descartes Systems 57.47 -0.28% -0.16 184534 57.90 57.42 58.33 100 57.49 57.56 300 -2.89% -1.73%
DESIGN THERAP. DL -, 25.05 7.23% 1.69 77786 23.35 23.35 25.40 100 24.65 28.00 100 -5.04% 0.00%
DexCom 330.11 1.45% 4.71 835036 329.99 328.87 337.48 100 329.33 337.99 2100 -5.14% -10.71%
DIAMOND HILL DL-,01 176.00 -1.07% -1.90 5860 176.61 173.09 177.35 100 169.00 250.00 200 2.17% 17.91%
Diamondback Energy 80.00 -0.45% -0.36 2063906 80.66 78.69 81.19 1200 79.51 79.90 100 0.25% 65.29%
Dicerna Pharmaceutic 27.41 5.18% 1.35 1097575 26.39 26.24 28.00 100 27.00 28.50 200 2.05% 24.42%
Digi International 18.15 -0.49% -0.09 168809 18.35 18.15 18.79 100 13.03 18.85 500 3.24% -3.97%
DIGIMARC CORP.NEW DL 31.35 2.99% 0.91 99429 30.69 30.46 31.94 200 31.25 38.68 100 -0.89% -33.64%
- - - - - - - - - - - 0.00% 0.00%
Diodes 70.01 -1.14% -0.81 274994 71.10 70.01 71.98 300 7.85 83.32 100 -2.23% -0.70%
DIRTT Env Solutions 3.42 0.00% 0.00 55256 3.41 3.34 3.46 100 3.25 3.57 1000 6.21% 38.46%
Discovery Comm 'A' 33.31 -1.60% -0.54 31351552 33.76 32.44 34.52 1000 33.41 33.50 300 -9.42% 10.73%
Discovery Communicat 31.29 -1.26% -0.40 11656133 31.70 30.47 32.25 400 31.40 32.29 500 -1.88% 19.47%
DISCOVERY B DL-,01 78.00 -2.72% -2.18 16964 85.60 75.70 85.60 100 70.00 99.00 300 7.79% 140.74%
Dish Network Co. 44.35 -1.88% -0.85 2300170 45.14 44.32 45.46 100 44.07 44.95 100 -4.07% 37.14%
DIVERSEY HLDGS A DL- 15.75 -3.37% -0.55 305239 16.33 15.69 16.54 3800 15.75 17.04 200 -6.42% 0.00%
DMC Global 53.07 -2.14% -1.16 77456 54.65 53.03 54.65 400 53.00 53.07 100 -8.91% 22.71%
DOCEBO INC. 50.46 4.73% 2.28 22721 48.66 48.13 50.61 100 46.76 51.79 100 -0.34% -22.48%
DocuSign 188.91 1.29% 2.40 2250950 187.03 186.21 192.58 100 188.00 188.89 2300 -3.61% -15.02%
Dollar Tree 110.03 0.35% 0.38 1515642 110.19 109.50 110.88 100 108.81 112.58 100 -2.46% 1.84%
DONEGAL GROUP A DL - 14.99 -1.06% -0.16 22946 15.14 14.99 15.16 800 14.99 15.04 700 0.94% 6.54%
DONEGAL GROUP B DL - 14.88 - - - - - - 200 13.86 15.00 200 0.00% 0.00%
Dorchester Minerals 15.03 -1.05% -0.16 31987 15.32 15.03 15.32 400 14.81 15.00 300 0.80% 37.76%
Dorman Products 99.54 -3.43% -3.54 69145 102.93 99.54 102.99 100 99.54 113.00 100 -0.29% 14.65%
DOUYU INT.HLDG. SP.A 7.92 0.64% 0.05 1903903 7.66 7.53 8.23 100 7.87 8.22 200 -4.58% -28.39%
DraftKings A 44.27 1.75% 0.76 15122695 43.80 43.55 45.36 200 43.94 44.05 200 0.59% -4.92%
DREAM FINDERS HOMES 25.80 0.00% 0.00 83183 25.82 25.80 26.64 100 23.50 28.98 100 -7.69% 0.00%
Driven Brands Holdin 29.35 0.44% 0.13 504731 29.11 29.07 30.45 300 29.25 30.50 5000 3.86% 0.00%
Dropbox A 26.25 0.57% 0.15 6342021 25.96 25.73 26.31 200 26.20 26.35 200 2.74% 18.30%
DSP Group 14.95 0.61% 0.09 252005 14.90 14.71 15.19 100 14.44 15.24 500 7.63% -9.89%
DUCK CREEK TECH. DL 37.04 0.76% 0.28 250764 37.06 36.62 37.65 200 36.50 40.00 200 0.03% -14.46%
DULUTH HOLDINGS INC. 16.52 -3.22% -0.55 111659 17.10 16.40 17.28 300 13.13 17.35 100 -2.88% 56.44%
DXP Enterprises 30.48 -2.09% -0.65 39543 30.97 30.36 31.43 500 30.34 30.49 300 -1.58% 37.11%
DYNE THERAPEUTICS DL 17.57 -2.28% -0.41 186085 18.11 17.22 18.50 500 17.20 17.57 100 -1.51% -16.33%
E.W. Scripps 20.63 0.29% 0.06 399168 20.79 20.50 21.52 1300 20.50 22.01 100 1.43% 34.92%
Eagle Bulk Shipping 48.71 7.77% 3.51 307248 45.71 45.71 49.69 100 47.21 49.90 400 2.55% 156.37%
EARGO INC. DL-,0001 32.92 -1.82% -0.61 710101 33.56 32.24 34.52 100 32.88 32.92 200 -13.91% -26.55%
East West Bancorp 76.58 -1.90% -1.48 554170 78.31 76.53 78.60 100 75.57 85.10 200 -0.08% 51.02%
Eastern Bankshares 21.90 0.74% 0.16 804042 21.78 21.68 22.14 500 18.01 22.78 300 -0.05% 34.27%
Ebang International 3.18 5.65% 0.17 9090621 2.92 2.85 3.20 100 3.11 3.12 100 5.65% -47.61%
eBay 61.29 -0.65% -0.40 6110783 61.70 60.69 62.69 800 61.23 61.29 1000 1.42% 21.97%
Ebix 27.38 -2.53% -0.71 395623 28.29 27.10 28.29 100 26.90 29.05 300 -2.42% -27.89%
Echo Global Logistic 34.71 -2.47% -0.88 92445 35.53 34.69 35.80 300 33.00 34.32 200 -0.06% 29.42%
EchoStar 'A' 25.86 -2.78% -0.74 423248 26.70 25.85 26.86 200 25.62 28.65 100 -4.43% 22.04%
EDGEWISE THERAP. DL- 27.57 2.49% 0.67 102872 26.45 26.45 28.54 100 14.00 30.90 100 4.23% 0.00%
Editas Medicine 33.57 1.39% 0.46 1323951 33.37 32.57 35.07 100 33.27 34.55 100 2.35% -52.12%
eHealth 63.48 1.10% 0.69 223252 62.82 62.33 64.83 100 63.55 65.00 400 -0.89% -10.10%
El Pollo Loco 17.20 -3.26% -0.58 215836 17.75 17.18 17.81 400 17.10 19.00 800 -1.99% -4.97%
Elbit Systems 134.99 0.27% 0.37 14253 135.28 133.96 135.80 100 134.31 135.34 100 3.97% 3.20%
electroCore 1.62 4.52% 0.07 426577 1.57 1.55 1.67 100 1.60 1.70 500 -1.22% 3.85%
Electronic Arts 138.06 0.39% 0.53 2079563 137.31 136.76 140.69 300 137.50 140.98 3500 -2.33% -3.86%
Enanta Pharmaceutica 48.20 -2.65% -1.31 104682 49.48 48.16 50.70 100 48.17 48.20 500 -1.93% 14.49%
Encore Capital Group 43.26 1.00% 0.43 210195 43.03 43.03 43.87 100 40.08 45.56 100 4.77% 11.07%
Encore Wire Co. 81.41 -1.35% -1.11 104625 82.42 81.41 83.25 100 7.61 81.63 500 0.79% 34.41%
Endo International 5.69 -0.52% -0.03 2047481 5.73 5.68 5.94 900 5.69 5.99 1000 10.27% -20.75%
Energy Recovery 17.81 -1.00% -0.18 546720 17.99 17.66 18.20 100 17.58 18.30 600 1.22% 30.57%
Ensign Group 82.04 -0.09% -0.07 246288 82.06 81.40 83.95 100 82.04 82.10 1100 -2.33% 12.51%
ENSTAR GROUP LTD DL- 243.61 -1.51% -3.74 26947 246.80 243.52 248.60 100 243.60 244.32 100 0.23% 18.90%
Entegris 106.23 -1.04% -1.12 600675 108.67 106.16 109.18 100 100.00 114.56 100 -2.71% 10.54%
ENTERPRISE BAN.CDT D 33.29 -2.72% -0.93 17611 34.35 33.29 34.35 200 33.28 41.00 100 -3.34% 30.29%
ENTERPRISE FINL DL-, 48.75 -1.99% -0.99 87078 49.57 48.74 49.70 1400 48.75 48.84 100 -0.98% 39.48%
Enthusiast Gaming Hl 5.89 -0.67% -0.04 305996 5.86 5.75 6.22 1000 5.86 6.49 100 -19.97% 65.06%
Epizyme 8.84 -1.89% -0.17 435909 9.00 8.82 9.14 300 8.00 9.30 500 3.51% -18.60%
ePlus 98.32 -1.95% -1.96 34276 100.67 98.31 100.96 100 98.32 98.66 100 -1.49% 11.79%
Equinix 715.33 0.44% 3.14 249682 714.07 704.90 720.29 2400 714.95 715.57 100 -0.38% 0.16%
EQUITY BANCSHS A DL 31.90 -0.62% -0.20 33500 32.11 31.69 32.84 100 31.89 31.91 300 10.50% 47.75%
ERIE INDEMNITY CO. A 201.49 -0.96% -1.95 95236 204.45 201.12 204.83 300 201.34 201.49 400 -0.33% -17.96%
ERYTECH PHARMA SP.AD 6.40 -3.03% -0.20 372 6.50 6.40 6.50 200 3.99 7.00 300 -8.18% -30.66%
ESSA BANCORP. INC. D 15.90 1.02% 0.16 25437 15.73 15.69 16.22 200 15.88 16.01 200 5.09% 6.00%
ETSY INC. DL-,001 167.25 1.25% 2.07 3103218 165.81 164.60 170.11 100 166.58 167.10 300 -1.52% -5.99%
Euronet Worldwide 142.21 -1.52% -2.20 481596 144.16 141.61 145.23 500 141.83 142.22 1400 0.42% -1.87%
EVELO BIOSCIENC. DL- 11.91 3.21% 0.37 105051 11.62 11.60 12.48 100 10.48 14.50 100 21.53% -1.49%
Exelixis 24.34 -3.57% -0.90 1495582 24.73 24.32 25.14 700 24.30 24.94 200 -1.42% 21.28%
Exelon Co. 45.65 1.24% 0.56 8286774 45.00 44.89 45.73 200 45.21 45.80 100 2.72% 8.12%
EXFO 3.69 0.54% 0.02 23797 3.71 3.68 3.72 1200 3.67 3.69 1500 0.27% 8.21%
ExlService 97.52 0.22% 0.21 137581 97.01 96.53 98.57 100 97.53 97.65 500 0.27% 14.55%
ExOne 18.86 -2.58% -0.50 1039028 17.54 17.14 20.20 1000 18.78 18.79 100 -8.93% 98.74%
Expedia Group 168.10 -0.80% -1.35 2227413 169.92 168.02 172.00 100 167.72 168.50 100 -2.49% 26.96%
Expeditors Intl of W 119.60 -0.88% -1.06 1599231 122.57 119.51 122.57 100 113.00 122.80 100 1.64% 25.75%
Exponent 92.21 -1.41% -1.32 133326 93.69 92.10 93.77 100 87.30 95.88 100 -1.19% 2.42%
Extended Stay Americ 19.69 -0.25% -0.05 1540822 19.72 19.65 19.77 100 19.25 19.90 100 -0.10% 32.95%
EXTRAC.OIL+GAS NEW D 49.97 2.48% 1.21 265427 49.24 48.87 50.97 300 49.89 49.92 100 6.68% 0.00%
Extreme Networks 10.54 3.43% 0.35 1514278 10.21 10.20 10.62 100 10.15 10.54 300 3.13% 52.98%
EZCORP 7.20 -0.55% -0.04 321623 7.22 7.05 7.25 400 6.95 7.47 200 9.92% 50.31%
F5 Networks 180.64 -0.01% -0.01 412731 181.13 179.64 181.33 200 173.70 184.00 200 -1.07% 2.67%
Facebook 309.96 -1.74% -5.50 14522403 315.59 309.81 316.50 200 309.15 309.96 200 1.12% 13.47%
Fang Holdings ADR A 11.53 0.96% 0.11 1012 11.54 11.53 11.54 100 10.19 11.96 700 -0.77% -13.96%
Fanhua ADR 13.41 0.00% 0.00 19789 13.42 13.32 13.46 300 13.30 13.47 500 -1.40% 11.38%
Farmer Bros. 10.75 -1.29% -0.14 215701 10.87 10.46 11.47 100 10.51 11.45 1000 27.98% 130.19%
Faro Technologies 72.44 -0.92% -0.67 74909 72.84 72.36 73.60 100 72.43 72.58 200 2.69% 2.56%
Fastenal 52.40 -2.37% -1.27 3459599 53.78 52.36 53.98 100 52.20 53.00 500 -0.93% 7.31%
FibroGen 20.75 2.37% 0.48 797273 20.30 20.30 21.35 100 20.27 21.22 100 2.98% -44.06%
Fiesta Restaurant Gr 14.35 3.84% 0.53 123162 13.81 12.94 14.75 300 12.70 17.00 500 6.38% 25.88%
Fifth Third Bancorp 42.01 -2.07% -0.89 3380014 42.85 41.98 43.02 100 41.60 42.83 200 0.91% 52.38%
FINANCIAL INST.INC.D 32.29 -1.52% -0.50 127555 32.78 32.26 33.12 100 32.29 32.32 200 1.51% 43.51%
FINCH THERAP.GRP. DL 12.92 -0.77% -0.10 33434 13.27 12.92 13.99 100 12.92 13.99 1500 5.04% 0.00%
FireEye 20.85 1.21% 0.25 4849093 20.65 20.57 21.22 1100 20.53 20.84 300 3.63% -9.58%
FIRST BANCORP INC. D 30.02 1.01% 0.30 12547 29.81 29.81 30.44 300 30.00 30.24 200 2.39% 18.19%
FIRST BANCORP DL-,01 44.21 -2.69% -1.22 53785 45.22 44.17 45.59 700 44.21 44.27 100 1.45% 30.68%
FIRST BUSEY CORP. A 25.36 -0.28% -0.07 159962 25.40 25.20 25.64 1100 25.34 25.37 600 0.88% 17.68%
FIRST BUSINESS F.S.D 28.00 2.53% 0.69 46596 27.17 27.17 28.23 100 28.00 28.08 100 5.90% 52.09%
First Citizens BancS 853.98 -1.74% -15.15 71216 872.41 853.94 876.91 900 854.11 855.83 100 3.55% 48.71%
FIRST COMMUNITY BANC 31.11 -2.38% -0.76 28097 31.77 31.07 32.00 100 31.11 31.21 100 3.25% 44.16%
FIRST FIN. BANKSHS D 50.45 -1.74% -0.90 370594 51.16 50.41 51.90 1500 50.16 80.00 100 2.20% 39.45%
First Financial Banc 25.26 -1.98% -0.51 175510 25.64 25.24 25.90 700 25.29 25.30 900 1.94% 44.10%
FIRST FINL CORP IND. 44.64 -1.39% -0.63 69429 45.24 44.62 45.38 200 44.64 44.65 100 0.31% 14.90%
FIRST FNL NORTHW. DL 14.39 1.77% 0.25 5628 14.07 14.07 14.42 100 14.07 14.40 700 1.77% 26.23%
1ST HAWAIIAN INC. DL 28.40 -1.01% -0.29 380075 28.69 28.37 28.87 100 28.30 28.90 100 0.64% 20.44%
FIRST INTERN.BANCO.D 35.36 0.00% 0.00 19086 35.43 35.23 35.98 200 35.36 35.50 100 1.46% 23.03%
First Interstate Ban 46.31 -2.44% -1.16 88641 47.25 46.31 47.47 400 46.31 46.39 400 0.50% 13.59%
FIRST MERCHANTS 46.31 -2.22% -1.05 155520 47.33 46.30 47.63 100 40.00 46.36 500 1.05% 23.79%
First Midwest Bancor 21.23 -1.71% -0.37 391905 21.58 21.15 21.70 1000 21.00 21.91 400 1.24% 33.35%
First Solar 72.39 1.17% 0.84 1755206 72.40 71.00 73.95 500 71.50 72.90 100 0.70% -26.82%
FIRST UTD CORP. DL-, 18.45 -3.15% -0.60 14738 18.92 18.45 19.00 13100 18.45 18.60 100 2.67% 19.03%
FIRST WESTERN FIN. I 26.62 -0.41% -0.11 22576 26.89 26.07 26.92 100 26.62 26.92 100 0.45% 36.02%
FirstCash 77.12 -0.71% -0.55 228373 77.88 76.89 78.49 100 77.11 77.22 300 2.98% 10.11%
FIRSTSERVICE 161.75 2.92% 4.59 138080 157.62 157.08 161.79 42000 161.75 161.76 400 2.32% 18.27%
Fiserv 113.70 0.78% 0.88 5246280 113.41 112.54 114.53 100 112.80 113.70 100 -0.98% -0.14%
Five Below 184.71 0.54% 1.00 482092 184.89 183.51 186.96 100 184.18 184.71 1200 -0.83% 5.56%
Five Star 25.93 -0.27% -0.07 73184 26.32 25.18 26.90 400 25.45 25.93 100 0.70% 0.00%
Flex Ltd 17.42 -0.46% -0.08 6279582 17.56 17.41 17.72 500 17.20 17.42 300 -4.47% -3.11%
FLEXSTEEL INDS DL 1 45.07 -0.04% -0.02 36386 45.31 44.89 46.38 400 7.15 45.00 100 -2.82% 28.88%
Fluidigm Co. 5.47 2.43% 0.13 970086 5.36 5.32 5.64 400 5.41 5.50 1000 -0.36% -8.83%
Flushing Financial C 23.40 -2.05% -0.49 72351 23.96 23.38 24.11 200 20.25 29.97 100 -0.64% 40.62%
Focus Financial Part 47.35 0.62% 0.29 391064 47.13 47.11 48.42 100 47.28 47.38 1700 0.55% 8.85%
FormFactor 33.61 -1.35% -0.46 450869 34.49 33.58 34.80 100 32.04 34.14 100 -6.06% -21.87%
Formula Systems (198 87.15 0.58% 0.50 904 87.30 86.75 87.60 100 86.70 87.35 200 2.07% 1.93%
Forrester Research 44.54 -2.32% -1.06 15552 45.41 44.27 45.55 600 44.24 44.56 100 0.97% 6.30%
FORTERRA INC DL-,001 23.38 -0.38% -0.09 362799 23.41 23.35 23.46 2000 23.26 23.69 100 0.09% 35.97%
Fortinet 204.25 -0.04% -0.09 931570 204.24 203.92 207.98 200 201.26 205.69 100 -1.09% 37.51%
FORWARD AIR CORP. DL 94.82 -2.07% -2.00 76233 96.62 94.82 97.53 100 94.82 94.98 100 -0.57% 23.40%
Fossil Group 13.49 -0.88% -0.12 987960 13.50 13.46 14.20 200 13.27 14.00 100 19.70% 55.59%
FOSTER,L.B. CO. A DL 18.20 0.78% 0.14 114975 17.91 17.81 18.49 100 18.20 18.22 300 7.50% 20.93%
Fox Corp. A 37.35 1.58% 0.58 3561976 37.04 36.90 37.72 300 36.95 37.77 100 -3.00% 28.26%
Fox Corp. B 36.32 1.34% 0.48 938938 35.98 35.98 36.80 100 35.80 36.62 400 -2.86% 25.76%
Fox Factory Holding 156.43 -1.16% -1.84 390185 158.63 156.31 159.72 100 156.31 156.43 100 0.86% 47.98%
Franklin Electric 83.19 -2.28% -1.94 142454 85.22 83.19 85.22 900 83.19 83.31 600 -1.82% 20.20%
Freeline Therapeutic 8.42 -2.09% -0.18 7778 8.59 8.41 9.09 100 8.51 9.79 100 -3.66% -53.89%
FreightCar America 4.88 -7.92% -0.42 1875978 5.26 4.86 5.40 1000 4.97 5.01 1300 -26.95% 102.49%
FREQUENCY THERAP. DL 8.63 -1.71% -0.15 663103 8.79 8.58 9.25 500 8.65 8.97 400 -17.10% -75.52%
FRONTDOOR INC. DL-,0 51.43 0.86% 0.44 341016 50.96 50.63 51.98 2000 51.43 51.52 100 -2.04% 2.43%
FRONTIER COMM.PAR. D 24.19 -0.12% -0.03 1656281 23.51 23.24 24.76 2100 23.85 25.30 200 -6.20% 0.00%
Frontier Group Holdi 19.72 -2.04% -0.41 386240 20.25 19.71 20.31 400 19.77 19.99 500 -4.50% 0.00%
FRP HLDGS INC. DL-,1 56.06 -3.59% -2.09 23848 58.18 55.51 58.18 200 56.06 56.77 200 -1.15% 23.07%
Fulton Financial Co. 17.48 -1.74% -0.31 685000 17.69 17.47 17.82 2000 17.25 17.83 200 0.75% 37.42%
Funko A 25.93 2.37% 0.60 1546807 25.43 25.39 27.05 800 25.00 25.89 600 10.86% 149.81%
FUSION PHARMACEUTICA 8.17 0.00% 0.00 133141 7.06 6.61 8.35 100 7.10 8.17 100 -3.20% -30.47%
G-III Apparel Group 33.54 -1.16% -0.40 434519 34.19 33.54 35.20 200 32.80 35.50 100 6.75% 41.28%
G1 Therapeutics 21.29 -0.79% -0.17 368903 21.38 21.04 22.08 400 21.29 21.50 300 2.45% 18.34%
GALAPAGOS N.V. ADR 1 74.90 -2.73% -2.10 267040 75.32 74.83 76.13 100 73.81 78.99 200 1.75% -24.33%
GALECTO INC. DL-,000 4.83 0.42% 0.02 221876 4.78 4.75 5.11 200 4.85 5.05 400 -7.03% -61.39%
Gaming & Leisure Pro 45.83 0.35% 0.16 570054 45.67 45.36 46.25 100 44.12 46.25 100 0.68% 8.09%
Garmin 140.27 0.12% 0.17 733419 140.79 139.62 141.61 100 135.14 145.00 600 -0.23% 17.22%
Garrett Motion 6.43 -1.53% -0.10 696055 6.60 6.39 6.75 1500 6.40 6.85 200 9.73% 45.15%
GENERATION BIO CO.-, 30.77 -0.23% -0.07 271858 30.83 30.72 31.79 2900 30.72 30.79 300 -0.26% 8.54%
GENFIT S.A. ADR/1 EO 4.10 -3.53% -0.15 5870 4.13 4.10 4.20 100 4.08 4.32 100 -2.38% -14.58%
Genmab ADR 37.79 -1.02% -0.39 399490 38.30 37.70 38.45 200 30.37 43.10 100 2.89% -7.06%
Gentex 34.27 -1.30% -0.45 1100897 34.69 34.26 34.81 7100 34.27 34.29 2300 -1.49% 1.00%
Gentherm 69.65 -1.94% -1.38 89874 71.53 69.65 71.53 500 69.64 69.90 500 -1.01% 6.79%
Geospace Technologie 8.25 2.74% 0.22 30070 8.07 8.07 8.43 100 7.50 8.95 100 4.63% -3.62%
German American Banc 40.29 -2.04% -0.84 39016 41.09 40.29 41.88 600 40.28 40.40 100 -0.93% 21.76%
Geron Co. 1.44 0.70% 0.01 903765 1.44 1.41 1.45 400 1.42 1.43 500 3.60% -9.43%
Gibraltar Industries 79.07 0.78% 0.61 244251 78.34 78.11 79.81 100 79.06 79.19 400 -1.97% 9.91%
Gilat Satellite Netw 9.10 3.53% 0.31 431041 8.90 8.78 9.28 100 9.18 9.28 100 1.22% 39.57%
Gilead Sciences 68.85 -0.32% -0.22 5885321 69.41 68.80 69.87 300 68.62 69.10 100 2.42% 18.18%
Glacier Bancorp 59.85 -2.70% -1.66 287405 61.35 59.76 61.68 100 53.69 61.00 100 -0.65% 30.08%
Gladstone Commercial 20.82 -0.68% -0.14 163180 20.99 20.82 21.17 500 20.59 21.86 100 -0.14% 15.67%
Global Blood Therape 37.29 2.70% 0.98 917099 36.38 36.04 38.24 100 36.22 37.28 100 -1.32% -13.90%
Global Indemnity A 29.13 -1.12% -0.33 1016 29.31 29.13 29.38 200 28.21 29.48 1000 -0.27% 1.89%
GLOBAL-E ONLINE LTD 26.80 -1.94% -0.53 627942 27.31 26.25 27.77 100 26.20 27.59 300 0.00% 0.00%
Gogo Inc. 12.26 0.66% 0.08 1964301 12.20 12.05 12.51 1000 12.05 12.25 100 5.60% 27.31%
GOHEALTH INC. A DL-, 11.70 4.37% 0.49 1849053 11.24 11.13 11.79 1000 11.40 11.69 100 -1.52% -14.35%
Golar LNG 11.73 -1.59% -0.19 2059167 12.04 11.73 12.29 100 11.69 12.15 100 6.83% 21.68%
Golden Nugget Online 12.16 4.47% 0.52 1440764 11.54 11.25 12.44 100 12.00 12.14 200 3.75% -38.27%
Golden Ocean 9.39 4.80% 0.43 1013480 9.33 9.31 9.48 200 9.25 9.53 100 0.54% 102.81%
GOODRX HOLDINGS INC. 30.20 -0.69% -0.21 4143205 29.25 28.80 31.39 400 30.00 31.25 400 -1.27% -25.14%
Goodyear Tire & Rubb 19.61 -3.78% -0.77 3137812 20.33 19.60 20.41 300 19.40 19.72 100 3.26% 79.74%
GOOSEHEAD INS. CL.AD 85.48 3.73% 3.07 186454 82.94 82.94 88.08 100 61.07 88.00 1000 -8.60% -31.48%
GoPro 10.01 1.21% 0.12 2819091 10.05 9.75 10.30 500 9.86 10.20 100 2.56% 20.89%
Gossamer Bio 8.99 2.86% 0.25 461175 8.79 8.65 9.06 200 8.82 9.37 200 8.18% -7.03%
GRACELL BIOTECH. SP. 11.89 -2.06% -0.25 26793 12.12 11.55 12.20 100 11.89 12.60 400 5.13% 0.00%
Grand Canyon Educati 94.09 -0.33% -0.31 322122 94.45 92.50 95.69 100 57.96 119.99 100 1.05% 1.05%
GREAT ELM GROUP NEW- 2.28 11.22% 0.23 22735 2.05 2.05 2.28 900 2.29 2.60 400 -2.56% -20.83%
Great Lakes Dre. & D 14.43 -1.77% -0.26 761724 14.62 14.37 14.68 3300 14.37 17.10 200 5.48% 9.57%
GREAT STHN BANCORP D 56.84 -1.17% -0.67 18561 57.16 56.84 57.89 200 56.84 57.09 100 0.83% 16.24%
Green Plains 28.10 3.23% 0.88 714461 27.31 27.01 28.49 400 28.10 30.72 100 -4.91% 113.36%
Greenlight Capital R 9.31 -1.90% -0.18 107308 9.47 9.28 9.52 100 9.31 65.00 100 2.31% 27.36%
GREENSKY INC. DL-,01 5.96 0.00% 0.00 242257 5.94 5.93 6.10 100 5.04 5.96 700 -3.40% 28.73%
Grifols ADR 18.94 1.34% 0.25 473020 18.78 18.60 19.05 100 17.16 19.10 100 1.50% 2.71%
GRINDROD SHIPPING HL 7.67 0.52% 0.04 24190 7.68 7.60 7.86 100 7.13 7.90 500 -11.12% 82.62%
Gritstone bio 9.37 6.60% 0.58 452417 8.77 8.77 9.76 2000 9.50 9.69 200 8.07% 137.82%
GROCERY OUTLET HO 35.05 0.14% 0.05 725808 35.08 34.88 35.41 1000 33.50 35.50 400 -13.54% -10.70%
Groupon 45.17 2.64% 1.16 965588 44.02 43.80 46.63 200 44.44 45.16 200 -8.77% 18.88%
Grupo Aerop.d.Centro 51.42 -1.31% -0.68 253646 52.49 51.25 52.49 100 51.36 51.43 1500 -0.23% -0.50%
GSI TECHNOLOGY INC. 5.83 -0.77% -0.04 67819 5.83 5.80 5.92 2800 5.82 5.85 800 -0.09% -21.15%
GUARANTY BANCSHS INC 38.72 -2.54% -1.01 8442 39.63 38.72 39.63 100 38.72 38.97 200 -0.05% 29.28%
Guardant Health A 115.56 2.58% 2.91 1271599 113.64 111.37 118.08 100 114.00 120.00 100 -3.85% -10.34%
Gulf Island Fabricat 4.42 -0.45% -0.02 17870 4.44 4.40 4.44 200 4.17 4.70 1100 5.24% 44.44%
Gulf Resources 6.80 -8.36% -0.62 80576 7.35 6.60 7.35 500 6.52 7.30 300 4.78% 65.05%
H & E Equipmentrvice 37.40 -3.58% -1.39 117017 38.95 37.36 39.12 100 36.10 37.39 200 -2.27% 25.46%
Hackett Group 17.30 1.35% 0.23 128098 17.11 17.01 17.42 100 16.05 18.00 200 7.92% 20.22%
Hain Celestial Group 41.21 1.28% 0.52 725918 40.65 40.45 41.48 2700 41.21 41.22 1700 2.54% 2.64%
Halozyme Therapeutic 42.36 -0.14% -0.06 1182073 42.60 42.19 43.10 500 41.99 46.00 500 -0.75% -0.82%
HAMILTON LANE INC DL 88.34 -2.45% -2.22 158249 90.51 88.31 91.97 800 88.32 88.43 200 0.35% 13.18%
Hancock Whitney 49.69 -1.17% -0.59 465572 50.21 49.60 50.69 2300 49.69 49.72 2200 0.85% 46.06%
Hanmi Financial Co. 21.29 -0.33% -0.07 175610 21.01 20.43 21.45 100 15.09 21.27 100 1.96% 87.74%
HARBORONE BANCORP DL 14.62 -2.11% -0.32 200348 15.00 14.59 15.00 1000 14.58 16.50 100 5.64% 34.62%
Harmonic 6.97 0.43% 0.03 476634 7.00 6.97 7.13 1500 6.97 7.77 100 -0.85% -5.68%
Harpoon Therapeutics 20.38 2.21% 0.44 159195 19.94 19.94 21.19 100 19.39 23.75 100 0.05% 22.70%
HASBRO 94.98 -1.14% -1.10 641771 96.02 94.92 96.48 100 94.21 96.96 100 -3.29% 1.54%
Hawaiian Holdings 25.00 0.34% 0.09 647222 25.08 25.00 25.87 100 24.80 25.35 100 3.95% 41.24%
HAWKINS INC. DL-,05 31.82 -3.58% -1.18 27973 33.17 31.82 33.48 300 28.31 32.49 100 -4.19% 21.66%
HAWTHORN BANCSHARES 23.07 -0.90% -0.21 14219 23.13 23.00 23.66 400 23.00 23.30 100 3.45% 5.34%
Haynes International 32.50 0.25% 0.08 28668 32.42 32.02 32.75 300 32.50 32.54 200 -1.34% 36.33%
HBT FINANCIAL CORP.D 18.26 -2.09% -0.39 55123 18.58 18.25 18.83 200 18.25 18.43 100 4.58% 20.53%
HEADHUNTER GRP (SP.A 39.56 1.41% 0.55 136088 39.30 38.90 39.95 100 35.00 39.94 100 5.07% 30.78%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 30.56 -1.20% -0.37 776085 30.87 30.51 31.49 1200 30.54 30.55 700 2.00% 8.75%
HealthEquity 77.40 1.14% 0.87 492087 76.61 74.52 78.67 100 65.87 81.01 300 7.26% 11.03%
HealthStream 26.22 1.55% 0.40 53718 25.82 25.66 26.53 700 26.22 26.28 700 2.46% 20.05%
Heartland Express 18.49 -1.18% -0.22 238814 18.76 18.46 18.88 1100 18.46 18.49 1800 -0.22% 2.15%
HEARTLAND FIN. USA D 49.63 -1.35% -0.68 121201 50.37 49.26 50.58 400 49.57 49.63 300 1.76% 22.94%
Heidrick & Struggles 41.70 -2.16% -0.92 98933 42.51 41.70 42.93 100 33.11 41.79 100 1.26% 41.93%
Helen of Troy 218.36 -0.88% -1.93 232869 220.22 217.04 220.61 300 218.34 218.63 100 -2.66% -1.72%
HELIOS TECHS INC. DL 74.83 -3.20% -2.47 97649 77.24 74.63 77.71 300 74.63 74.83 300 -1.25% 40.42%
Henry Schein 79.35 -1.43% -1.15 810812 79.99 79.02 80.40 100 78.29 79.80 100 -1.29% 18.68%
HERITAGE COMMERCE 11.84 -1.33% -0.16 130390 12.03 11.84 12.21 900 11.80 12.35 100 -2.63% 33.48%
HERITAGE FINL CORP.D 28.52 -1.66% -0.48 42164 28.97 28.48 29.14 300 27.44 32.50 2700 1.13% 21.93%
HERITAGE-CRYSTAL DL- 31.54 -0.72% -0.23 27094 31.77 31.08 32.10 300 31.49 31.56 100 1.22% 49.69%
Herman Miller 45.70 -0.89% -0.41 501165 45.97 45.49 46.78 400 45.50 47.00 200 1.02% 35.21%
Hibbett Sports 80.13 -3.38% -2.80 252391 83.55 79.65 83.99 100 80.12 80.26 100 0.51% 73.52%
Himax Technologies A 10.96 2.33% 0.25 5807063 11.08 10.78 11.24 300 10.90 10.99 100 -11.54% 48.31%
Hollysys Automation 13.55 4.23% 0.55 224059 13.16 13.00 13.64 900 13.50 13.55 1400 -1.60% -7.76%
Hologic 62.27 -0.59% -0.37 2352480 62.51 62.12 62.83 100 62.16 62.90 700 -3.41% -14.50%
HOME BANCORP INC. DL 38.52 1.00% 0.38 15439 37.48 37.48 38.66 300 38.50 38.74 600 0.71% 37.62%
HOME BANCSHARES INC 27.30 -2.27% -0.64 878920 27.85 27.28 27.97 100 25.60 27.55 100 -1.25% 40.17%
HOME P.C. DL -,00000 6.32 -0.63% -0.04 119253 6.31 6.26 6.47 1000 6.21 6.51 5000 7.30% 0.00%
HOMESTREET INC. DL - 44.35 -2.63% -1.20 99912 45.34 44.35 45.42 200 44.35 44.40 100 2.42% 31.41%
HOMETR.BANCSHS INC.D 27.90 -4.09% -1.19 55610 29.08 27.59 29.08 1000 27.90 27.91 800 1.60% 44.48%
HOMOLOGY MED. DL-,00 6.69 4.37% 0.28 833635 6.43 6.35 6.78 2000 6.50 6.75 200 2.92% -40.74%
HONEST CO.INC. DL-,0 16.00 0.44% 0.07 632603 16.07 15.63 16.10 100 15.80 16.00 200 6.10% 0.00%
Honeywell Internatio 222.32 -1.83% -4.15 2400421 225.37 222.23 225.99 100 220.10 223.91 700 -2.98% 4.52%
HOOKER FURNITURE COR 38.14 -0.03% -0.01 33461 38.49 37.80 39.11 100 38.19 38.24 100 -0.68% 18.26%
HOOKIPA PHARMA DL-,0 19.51 7.91% 1.43 444851 18.23 18.15 20.00 100 19.60 19.85 1000 21.33% 75.92%
Hope Bancorp 15.44 -2.03% -0.32 557734 15.61 15.43 15.90 400 12.86 16.20 500 1.58% 41.52%
HORIZON BANCORP INC. 18.13 -1.84% -0.34 69695 18.41 18.11 18.50 1100 18.11 18.13 400 1.85% 14.31%
Horizon Pharma 92.83 -1.02% -0.96 1511049 93.58 92.67 94.99 1000 89.77 92.50 100 6.21% 26.90%
Horizon Technology F 15.93 -1.30% -0.21 197600 16.14 15.82 16.15 200 15.58 16.10 400 -0.25% 20.32%
Host Hotels & Resort 17.35 -0.17% -0.03 10781287 17.34 17.14 17.61 500 16.80 17.76 400 2.12% 18.59%
Houghton Mifflin Har 9.45 0.00% 0.00 781691 9.50 9.38 9.69 600 9.23 9.96 1900 0.21% 183.78%
Houston Wire & Cable 5.26 -0.19% -0.01 40977 5.27 5.26 5.29 6000 5.25 5.28 200 0.19% 88.53%
Huazhu Group (ADR) 56.90 1.26% 0.71 786147 56.67 56.63 58.76 200 57.01 57.40 100 -0.75% 26.36%
Hub Group 72.86 -2.13% -1.58 541241 74.47 72.76 74.93 1600 72.85 72.86 300 1.26% 27.82%
Hudson Global 18.00 2.46% 0.43 2771 17.95 17.66 18.00 100 17.52 18.00 1200 -1.91% 71.43%
Hunt (J.B.) Transpor 173.43 -1.50% -2.64 622384 176.27 173.40 177.62 100 150.00 176.87 100 -1.71% 26.92%
Huntington Bancshare 15.72 -1.32% -0.21 11193509 15.97 15.70 16.08 900 15.69 15.80 100 0.38% 24.47%
HURCO COS INC. 35.13 0.03% 0.01 19867 34.95 34.80 35.52 100 35.20 40.00 100 2.90% 17.10%
Huron Consulting Gro 55.37 -0.27% -0.15 90543 55.50 54.03 55.86 400 55.37 55.48 300 2.44% -6.07%
HUTCHMED (CHINA) LS- 26.48 -1.01% -0.27 185363 26.78 25.62 26.80 300 26.39 26.49 2000 3.76% -17.30%
Hydrofarm Holdings G 57.88 0.89% 0.51 770685 58.22 57.42 60.74 100 57.70 58.48 800 -3.92% 10.08%
- - - - - - - - - - - 0.00% 0.00%
IAC INTERACTIVEC. DL 233.45 3.90% 8.77 699633 227.68 226.51 238.00 100 225.06 268.63 100 -1.64% 23.29%
Icahn Enterprises L. 58.38 -0.03% -0.02 435434 58.40 58.20 58.85 400 58.42 58.90 100 -2.51% 15.22%
ICF International 92.09 -1.12% -1.04 47299 92.82 91.90 93.60 700 91.98 93.64 100 0.10% 23.89%
Ichor Holdings 49.78 -0.10% -0.05 187054 50.50 49.71 51.76 200 43.16 49.77 100 -3.28% 65.14%
Icon 222.37 -1.49% -3.36 985490 225.73 220.31 225.73 100 222.38 250.00 400 -1.45% 14.05%
Iconix Brand Group 1.82 1.68% 0.03 57282 1.79 1.78 1.87 100 1.79 1.89 400 0.55% 44.44%
ICU Medical 200.61 0.20% 0.41 149676 199.20 196.04 204.64 300 200.68 200.99 300 2.06% -6.47%
IDEAYA Biosciences 19.61 -1.26% -0.25 109574 20.05 19.55 20.39 1000 12.90 20.05 200 -5.13% 40.07%
IDEXX Laboratories 524.86 0.24% 1.24 269255 525.20 519.48 531.34 100 517.00 542.50 100 -0.63% 5.00%
IGM BIOSCIENCES DL-, 66.55 -2.25% -1.53 108711 68.77 65.14 69.00 900 66.55 66.89 100 0.67% -24.62%
IHEARTMEDIA CL.A DL- 22.43 -1.19% -0.27 530281 22.89 22.43 23.07 200 20.04 25.20 100 -0.71% 72.80%
II-VI 62.65 -1.45% -0.92 1687843 62.27 61.82 63.81 2800 62.00 63.30 500 -2.81% -17.52%
Illumina 386.36 1.81% 6.88 801893 379.53 378.04 391.85 100 385.00 387.00 300 1.27% 4.42%
IMARA INC. DL-,001 8.41 4.47% 0.36 75113 8.06 8.02 8.48 100 8.25 8.35 500 12.73% -61.86%
Immersion Co. 7.68 2.26% 0.17 482616 7.53 7.44 7.81 400 7.68 7.69 100 3.23% -31.98%
Immunic 13.04 -1.06% -0.14 81740 13.27 13.01 13.47 400 12.77 13.69 100 0.31% -14.72%
ImmunityBio 16.35 -1.45% -0.24 963196 16.59 16.16 17.11 500 16.10 16.25 300 -0.55% 22.66%
Immunocore Holdings 36.40 -2.93% -1.10 32837 37.21 36.00 38.59 100 33.00 39.80 100 -12.03% 0.00%
ImmunoGen 6.80 1.34% 0.09 686943 6.71 6.66 7.01 400 6.38 7.48 100 -1.02% 5.43%
IMMUNOVANT INC. DL-, 15.38 -0.77% -0.12 733448 15.62 15.04 15.67 100 14.68 16.15 100 -0.58% -66.70%
Impinj 46.67 1.92% 0.88 120460 46.31 46.23 47.63 1100 46.52 46.67 100 1.10% 11.46%
INARI MEDICAL INC.DL 84.50 3.52% 2.87 1220455 82.19 80.86 86.24 100 84.50 88.96 100 -8.34% -3.20%
Incyte Co. 81.78 -0.60% -0.49 964391 82.15 81.31 82.97 200 78.12 84.00 100 1.41% -5.98%
INDEP. BK CORP. MA D 78.20 -2.46% -1.97 165437 80.34 78.17 80.42 100 70.50 84.20 100 0.06% 7.06%
INDEP. BK CORP.(MI.) 23.29 -1.19% -0.28 66870 23.62 23.25 23.75 100 22.59 24.50 100 1.48% 26.10%
Independent Bank Gro 74.97 -0.82% -0.62 115324 75.74 74.77 76.93 800 74.78 74.97 600 0.05% 19.91%
Industrial Logistics 24.88 -0.36% -0.09 128161 25.00 24.84 25.12 500 24.45 24.88 900 -0.16% 6.83%
Infinera 8.68 -0.34% -0.03 1244379 8.71 8.62 8.88 200 8.63 8.68 1000 -0.91% -17.18%
Infinity Pharmaceuti 3.06 5.88% 0.17 1938155 2.92 2.87 3.12 1000 3.04 3.09 1000 5.15% 44.34%
Inflarx 2.73 -0.73% -0.02 564840 2.80 2.70 2.85 900 2.73 2.80 900 -21.33% -45.73%
Ingles Markets CL A 62.17 0.96% 0.59 87058 61.84 61.31 62.92 1100 62.17 62.32 200 -0.02% 45.73%
InMode Ltd. 76.90 2.90% 2.17 728821 76.81 75.80 78.57 4800 77.00 82.00 200 4.13% 61.96%
INNATE PHARMA SP.ADR 3.97 - - - - - - 2000 3.70 4.32 100 0.00% 0.00%
Innospec 99.72 -0.54% -0.54 98471 100.01 99.42 101.06 600 99.58 99.72 100 -1.68% 9.91%
INNOVAGE HLDG DL -,0 20.38 -2.11% -0.44 158952 20.98 20.31 21.33 5400 20.38 20.39 100 -14.19% 0.00%
INNOVATIVE SOL. + SU 5.91 -2.48% -0.15 6488 6.13 5.91 6.13 300 5.90 6.40 1000 1.72% -9.36%
Innoviva 12.65 -0.94% -0.12 398354 12.74 12.58 12.78 400 12.50 12.78 300 4.29% 2.10%
Inogen 64.54 -0.81% -0.53 224371 65.18 62.88 65.93 300 64.36 64.54