06.07.2020 22:45:27
NASDAQ COMPUTER
7137.80
USD
151.1386
2.16%
06.07.2020 22:30
 
Chart
Kursdaten
Kurs 7137.80 Eröffnung 7082.76
Diff. absolut 151.14 Tages-Hoch 7170.56
Diff. % 2.16 % Tages-Tief 7080.37
Volumen 615076 Umsatz -
Schlusskurs vom 02.07.2020 6986.67 Volatilität in % -
Börse Letzter Handel 06.07.2020 / 22:30
Währung USD Aktualisierungsstand 06.07.2020 / 22:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 18.84% 7043.0 4430.3
1 Woche 1.48% 7043.0 6592.8
1 Monat 7.34% 7043.0 6429.6
3 Monate 38.38% 7043.0 4906.9
6 Monate 16.44% 7043.0 4430.3
1 Jahr 42.28% 7043.0 4430.3
3 Jahre 103.04% 7043.0 3399.6
SMI
53.54
26.51
18.84
SMI
-4.15
-10.68
SMI
-3.42
2018
2019
2020
{"2018":{"performance":-4.15,"chartHeight":13.817664107338,"year":2018,"ID_NOTATION":"1338956"},"2019":{"performance":53.54,"chartHeight":22,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":18.84,"chartHeight":20.711007907842,"year":2020,"ID_NOTATION":"1338956"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.42,"chartHeight":12.936136629781,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.55,"chartHeight":18.068917584585,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.98,"chartHeight":13.62708342454,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 06.07.2020 22:45:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
21Vianet Group ADR 26.37 1.15% 0.30 4418321 27.50 26.02 30.33 300 26.10 26.36 400 7.42% 259.59%
2U 38.74 -1.45% -0.57 1133545 40.14 38.03 40.57 200 38.77 42.00 100 9.77% 63.86%
36KR HLDGS SP.ADR/25 3.41 1.29% 0.04 155686 3.40 3.26 3.57 100 3.34 3.42 500 -9.16% -54.40%
ACI Worldwide 26.35 -1.61% -0.43 361817 27.40 26.28 27.40 700 26.02 28.74 700 -0.52% -29.31%
ACM Research 80.84 22.69% 14.95 1470670 70.87 70.77 83.80 400 80.21 81.99 400 4.26% 257.13%
Adobe Systems 452.59 2.18% 9.64 2753110 448.00 444.69 455.53 100 451.75 454.24 300 1.37% 34.30%
Advanced Energy Inds 68.62 2.05% 1.38 192705 68.69 68.42 70.18 500 68.62 68.65 200 1.66% -5.56%
Advanced Micro Devic 53.40 2.03% 1.06 36616912 52.90 52.33 53.52 500 53.27 53.32 200 0.79% 14.13%
AEHR TEST SYSTEMS DL 1.90 1.07% 0.02 45781 1.95 1.87 2.03 400 1.86 1.95 300 -1.06% -6.01%
Agilysys 17.99 0.33% 0.06 122497 18.39 17.95 18.39 300 16.84 19.21 300 3.28% -29.44%
AGM GROUP HLDGS A DL 18.86 -3.78% -0.74 2381 19.21 18.65 19.21 800 18.18 18.85 300 -25.87% 15.74%
AGORA INC. SP.ADS/4 58.98 4.41% 2.49 2585434 62.00 56.85 68.45 100 59.10 59.99 500 0.00% 0.00%
Akamai Technologies 112.61 -0.45% -0.51 2911181 116.00 111.88 116.39 200 112.56 112.61 200 9.94% 30.96%
AKERNA CORP. A DL-,0 8.22 0.12% 0.01 67428 8.57 8.11 8.57 200 8.01 8.74 200 -12.19% -2.61%
ALARM.COM HOLDINGS I 68.13 0.58% 0.39 324064 68.86 67.83 69.48 600 68.05 68.14 600 4.36% 57.64%
ALITHYA GROUP INC. 1.62 -0.55% -0.01 30094 1.70 1.62 1.74 11000 1.57 1.73 10200 0.00% -41.37%
Allot Commun 10.62 1.92% 0.20 163814 10.43 10.30 10.65 200 9.89 10.74 500 -2.80% 22.59%
Allscripts Healthcar 6.86 3.31% 0.22 947766 6.80 6.74 6.89 2300 5.92 7.12 2300 1.07% -32.35%
Alpha & Omegamicondu 10.85 5.03% 0.52 77204 10.45 10.40 10.90 200 10.01 12.12 200 -2.09% -24.16%
Alphabet 1495.70 2.12% 31.00 1560638 1480.06 1472.86 1506.59 100 1497.01 1500.00 200 1.62% 9.55%
Alphabet A 1499.65 2.02% 29.72 2217981 1488.15 1476.98 1510.00 500 1501.00 1504.26 100 2.00% 9.75%
ALTAIR ENGINEERING I 39.05 -0.89% -0.35 313904 39.00 38.52 39.66 2000 38.50 42.00 10000 -1.08% 9.72%
Amdocs 59.40 -1.03% -0.62 1087022 60.66 59.30 60.94 2600 59.39 59.43 100 -1.46% -16.86%
Ameri Holdings 1.77 13.48% 0.21 2273557 1.56 1.56 1.96 2000 1.75 1.78 2000 -5.45% -30.97%
American Software 16.89 0.66% 0.11 206783 16.97 16.57 17.00 500 15.15 16.99 300 6.88% 12.77%
AMER.VIRT.CLOUD TE.D 3.43 -3.38% -0.12 173257 3.58 3.27 3.69 300 3.30 3.45 500 -5.08% -66.63%
Amkor Technology 12.51 1.96% 0.24 877009 12.51 12.46 12.64 200 12.03 12.83 1600 0.74% -5.62%
Amtech Systems 4.79 0.42% 0.02 194162 4.94 4.75 4.94 100 4.80 5.05 300 -1.65% -33.38%
Analog Devices 123.62 1.96% 2.38 1274051 122.96 122.88 124.65 100 123.13 124.18 100 0.95% 2.02%
Ansys 301.64 1.23% 3.67 537326 300.19 299.40 307.31 2200 301.64 301.80 2800 3.75% 15.76%
AppFolio A 166.40 1.74% 2.84 98098 163.43 163.43 170.30 200 160.03 171.69 200 1.45% 48.76%
APPIAN CORP.CL.A DL- 49.21 -6.69% -3.53 1530941 53.81 48.97 53.99 200 49.27 49.40 300 4.66% 38.03%
Apple 373.85 2.67% 9.74 29345653 370.00 369.87 375.78 100 374.00 374.20 200 -0.20% 23.99%
Applied Materials 63.46 4.03% 2.46 7777376 62.39 62.29 63.70 100 63.30 63.59 100 1.70% -0.07%
ASML ADR 385.46 3.28% 12.24 751920 386.28 383.50 389.49 100 379.83 389.99 100 1.82% 26.11%
Aspen Technology 103.86 -0.22% -0.23 495322 106.10 102.92 106.16 1000 103.74 103.86 3900 1.31% -13.93%
ASTRO-MED INC. DL-,0 7.87 -0.13% -0.01 32912 7.95 7.76 8.11 100 6.76 8.82 100 17.61% -42.57%
ATLASSIAN CORP. A DL 190.47 0.21% 0.39 1751842 193.00 189.81 196.35 300 190.47 194.99 200 5.39% 57.95%
ATOMERA INC DL-,001 9.10 6.06% 0.52 396938 8.74 8.62 9.15 500 9.04 9.10 100 -15.88% 178.57%
AudioEye Inc (200288 9.95 -3.59% -0.37 56888 10.45 9.83 10.49 300 8.65 10.00 500 11.45% 120.04%
AURORA MOBILE LTD.AD 1.60 3.23% 0.05 130533 1.55 1.55 1.62 600 1.58 1.63 500 0.65% -47.46%
Autodesk 244.36 1.75% 4.21 1093126 243.32 243.07 248.35 100 243.51 245.52 100 2.42% 30.90%
AVID TECH. INC. DL-, 7.54 1.75% 0.13 336122 7.61 7.39 7.61 500 7.30 7.60 1700 1.09% -13.64%
Aware 3.17 3.40% 0.10 7363 3.08 3.08 3.19 100 3.07 3.08 200 -0.65% -8.63%
Axcelis Technologies 29.14 6.80% 1.85 442889 27.82 27.69 29.30 600 28.00 30.41 500 -1.55% 13.22%
AXT 4.67 2.41% 0.11 148493 4.60 4.59 4.71 300 4.51 4.77 300 -0.87% 4.83%
B Comm 2.49 -1.58% -0.04 46337 2.39 2.30 2.53 300 2.45 2.49 5500 7.01% 41.34%
BAIDU 132.93 7.81% 9.63 5715452 129.01 128.05 133.14 300 133.00 133.24 100 -0.35% -2.45%
BANDWID.INC. CL.A DL 131.96 -0.23% -0.30 284947 134.86 130.94 137.60 100 131.89 131.97 200 2.25% 106.49%
BAOZUN SP.ADR A 3 DL 43.60 3.42% 1.44 1519771 44.77 42.56 45.00 600 43.01 44.69 600 4.46% 27.29%
Benefitfocus 11.22 0.81% 0.09 237867 11.41 11.12 11.47 300 10.25 11.45 1500 2.87% -49.27%
Beyond Air 7.04 -0.42% -0.03 209495 7.31 6.91 7.32 100 6.97 7.11 400 -8.18% 35.18%
Blackbaud 59.44 1.36% 0.80 847032 60.45 59.25 60.79 100 56.50 61.00 400 1.70% -26.33%
BLACKLINE INC. DL-,0 87.75 -0.36% -0.32 349472 89.50 87.37 90.70 100 87.75 88.10 600 4.57% 70.81%
Blucora 11.74 0.51% 0.06 383119 11.93 11.62 12.22 700 10.21 12.24 700 4.52% -55.32%
Boingo Wireless 13.53 -0.37% -0.05 281087 13.84 13.32 13.84 200 13.47 14.00 300 3.35% 24.02%
BORQS TECHS INC. 1.37 14.17% 0.17 474740 1.26 1.19 1.39 200 1.35 1.40 15800 -19.46% 0.00%
Bottomline Technolog 49.50 -1.16% -0.58 132938 51.21 49.47 51.21 100 49.49 49.51 9800 -1.63% -6.57%
Bridgeline Digital 1.63 -0.61% -0.01 120332 1.65 1.61 1.70 2900 1.63 1.67 900 -7.34% 6.49%
Brightcove 7.81 0.77% 0.06 88509 7.93 7.72 7.93 1200 7.80 7.81 800 -0.51% -10.82%
Broadcom Inc. 318.79 1.05% 3.32 1753341 320.00 317.34 320.99 100 318.73 319.67 100 2.14% -0.17%
Brooks Automation 44.68 0.49% 0.22 411057 45.00 44.56 45.50 1900 44.67 44.68 100 1.41% 5.96%
BSQUARE CORP. 1.62 3.18% 0.05 24298 1.58 1.57 1.64 2000 1.62 1.64 12300 -1.88% 12.95%
Cabot Microelectroni 139.84 0.78% 1.08 161411 143.25 139.05 143.50 200 139.81 139.84 100 1.62% -3.85%
Cadence Design Syste 98.74 0.94% 0.92 1767978 99.53 98.51 100.80 100 98.22 99.33 100 5.57% 41.03%
CANAAN INC SP.ADR CL 1.96 8.29% 0.15 2583871 1.92 1.86 2.00 800 1.94 1.97 1000 -6.57% -70.33%
CDK Global Inc 42.04 0.67% 0.28 472904 42.60 41.88 42.95 4700 42.03 42.04 200 5.53% -23.63%
CDW Co. 117.55 0.38% 0.44 729803 119.75 117.20 120.00 100 96.00 120.00 400 4.15% -18.01%
CERENCE INC. DL-,001 42.56 2.11% 0.88 4083088 42.63 41.38 43.87 2900 40.01 42.40 600 -1.21% 84.18%
Cerner 70.93 1.46% 1.02 2741929 70.92 69.92 71.22 100 67.50 72.00 100 2.27% -4.74%
Ceva 37.17 0.57% 0.21 174729 37.60 36.62 37.60 700 37.12 37.18 400 3.67% 37.09%
Change Healthcare 10.97 1.11% 0.12 3100745 11.04 10.54 11.20 100 10.51 10.99 1500 -7.46% -33.80%
Check Point Software 111.53 2.71% 2.94 1143340 109.68 109.25 111.54 100 111.50 111.54 100 2.07% -2.14%
China Finance Online 7.50 9.49% 0.65 113057 7.58 7.08 7.71 3000 7.01 7.60 600 -5.65% -23.03%
ChipMOS Tech. 22.68 4.20% 0.91 18167 22.35 22.35 22.75 200 22.36 24.00 100 -1.89% -3.73%
Cinedigm 2.08 -0.48% -0.01 5713478 2.25 2.02 2.49 5900 2.00 2.08 1400 -0.48% 198.57%
Cirrus Logic 62.01 2.24% 1.36 1158871 61.55 61.28 62.68 200 59.50 62.96 1200 5.11% -26.40%
Citrix Systems 150.38 0.21% 0.32 1263711 151.49 148.91 152.21 100 147.00 151.08 200 6.51% 35.31%
CLEANSPARK INC. DL-, 3.00 22.45% 0.55 8969980 2.50 2.46 3.24 100 2.89 2.92 700 16.11% -54.21%
CLPS 2.31 6.94% 0.15 168201 2.75 2.16 2.75 1000 2.21 2.40 500 -10.00% -56.80%
Cogent Communication 81.41 0.14% 0.11 188291 82.35 80.90 82.81 2000 81.41 81.42 2300 2.86% 23.54%
Cognizant Technology 56.26 0.32% 0.18 2200633 57.00 56.09 57.09 500 55.87 56.67 400 0.88% -9.58%
Cohu 17.31 2.61% 0.44 94156 17.35 17.17 17.40 300 14.84 17.64 300 1.75% -26.17%
Commvault Systems 38.90 -0.64% -0.25 258364 39.79 38.70 39.79 4100 38.89 38.90 200 3.93% -12.30%
Computer Programs & 22.73 1.47% 0.33 39375 22.85 22.45 23.00 400 22.73 22.78 3100 1.45% -15.15%
Computer Task Group 4.24 3.67% 0.15 17528 4.09 4.09 4.28 400 4.00 4.50 100 -5.77% -21.14%
Cornerstone OnDemand 38.36 0.66% 0.25 956956 39.00 38.32 39.93 2900 38.35 38.36 500 -1.55% -34.91%
COUNTERPATH CORP. DL 5.05 2.02% 0.10 130716 5.04 4.93 5.32 400 4.88 5.50 1000 0.61% 432.26%
Coupa Software 287.04 -1.29% -3.75 1457462 295.97 285.80 297.00 100 287.16 292.99 100 6.04% 98.83%
COVETRUS INC. 18.39 2.82% 0.51 581117 18.47 17.90 18.67 3500 15.00 19.60 200 -7.21% 35.45%
CREATIVE REALITIES 2.31 1.32% 0.03 280836 2.29 2.22 2.37 400 2.27 2.30 7200 -18.28% 49.02%
Cree 61.44 4.47% 2.63 1249210 60.35 60.19 62.97 100 61.51 62.86 100 0.70% 27.43%
Criteo ADR 13.25 16.53% 1.88 1299219 14.23 13.03 14.99 600 13.30 14.15 200 -1.22% -34.39%
Crowdstrike Holdings 106.39 -0.82% -0.88 7903415 109.34 104.72 109.68 100 106.75 107.00 100 1.48% 115.10%
CSG Systems Internat 40.71 -1.12% -0.46 138087 41.66 40.71 41.77 1900 40.71 40.72 2600 -1.39% -20.49%
CSP INC. DL-,01 8.08 0.12% 0.01 1133 8.05 8.05 8.08 100 4.52 14.99 100 -0.61% -38.16%
CVD Equipment Co. 2.90 -0.82% -0.02 11997 3.02 2.87 3.08 200 2.06 3.07 700 -5.34% -9.16%
CYBERARK SOFTWARE 106.92 3.84% 3.95 568079 105.06 104.88 107.67 100 106.97 107.99 300 5.86% -11.67%
Cyren Ltd 1.30 6.22% 0.08 20577 1.27 1.22 1.38 4000 1.15 1.30 200 -1.21% -4.30%
DARIOHEALTH DL-,0001 6.45 2.38% 0.15 29034 6.67 6.31 6.67 100 6.21 7.00 100 0.00% -3.96%
Data I/O Co. 4.01 15.56% 0.54 150797 3.70 3.65 4.05 100 4.00 4.06 14300 0.00% -18.30%
- - - - - - - - - - - 0.00% 0.00%
DATASEA 2.16 4.85% 0.10 21980 2.08 2.07 2.16 1200 2.05 2.16 1400 -4.63% -32.46%
Descartes Systems Gr 55.83 3.14% 1.70 211621 54.68 54.68 56.02 1500 55.83 55.89 300 5.25% 26.71%
DIGIMARC CORP.NEW DL 15.50 -1.15% -0.18 112216 16.05 15.42 16.10 200 7.50 28.00 200 -4.74% -53.28%
Diodes 50.23 2.13% 1.05 152393 50.10 49.72 50.65 1500 50.23 50.32 200 -0.77% -12.76%
DocuSign 190.66 -0.17% -0.33 6474737 196.45 190.00 199.45 100 190.60 190.66 100 13.41% 157.71%
DOMO INC. CL.B DL-,0 36.01 1.12% 0.40 646376 36.51 35.31 37.49 800 34.01 36.13 300 12.51% 63.95%
DOUYU INT.HLDG. SP.A 12.44 4.45% 0.53 3519675 12.77 11.95 13.64 200 12.50 12.65 600 7.30% 40.61%
Dropbox A 22.42 3.56% 0.77 7828704 22.00 21.76 22.47 8800 22.44 22.46 100 -2.30% 20.88%
DSP Group 15.89 1.60% 0.25 105206 15.87 15.81 16.07 100 15.89 15.91 300 0.64% -0.64%
EBANG INTL HLDGS HD- 4.24 -2.97% -0.13 228529 4.40 4.06 4.45 300 4.18 4.27 400 0.00% 0.00%
Ebix 21.64 0.19% 0.04 218102 22.11 21.37 22.34 500 21.46 23.41 500 -1.28% -35.35%
eGain Co. 11.29 -1.40% -0.16 259841 11.69 11.05 12.12 200 11.06 11.91 200 13.59% 44.57%
EMCORE Co. 3.07 1.32% 0.04 15989 3.04 3.04 3.11 100 2.91 3.10 100 -6.48% -0.33%
Endurance Intl Group 4.02 -0.74% -0.03 285621 4.14 3.98 4.14 300 3.74 4.32 300 6.16% -13.83%
Entegris 60.77 1.91% 1.14 816619 60.78 60.45 61.33 400 60.12 61.99 500 0.81% 19.05%
ePlus 69.51 0.56% 0.39 82349 70.51 69.23 71.15 900 69.51 69.55 300 1.14% -18.00%
Everbridge 147.37 0.60% 0.88 1299869 147.91 143.24 151.60 100 147.31 151.49 600 6.48% 87.62%
EVERSPIN TECHN. DL - 6.83 -0.87% -0.06 106180 6.91 6.81 7.20 300 6.73 6.99 500 7.32% 30.99%
EVOLVING SYS INC. DL 1.20 11.11% 0.12 166064 1.15 1.12 1.23 1100 1.15 1.20 100 -4.51% 20.82%
EXELA TECHS INC. DL- 0.44 11.01% 0.04 11088323 0.41 0.40 0.45 19500 0.43 0.44 1000 -26.10% -3.53%
Facebook 240.28 2.94% 6.86 26031668 233.76 232.27 240.40 100 240.53 240.57 100 -0.96% 13.72%
FANGDD NETW. SP.ADR/ 9.55 0.95% 0.09 116446 9.95 9.37 9.99 200 9.40 9.60 900 -11.09% -39.05%
FINJAN HOLDINGS DL-, 1.54 0.00% 0.00 740855 1.54 1.53 1.54 75000 1.53 1.54 2000 0.00% -23.38%
FireEye 12.26 1.20% 0.14 2771487 12.26 12.13 12.48 200 12.10 12.26 300 2.19% -26.74%
Five9 115.35 1.56% 1.77 1294703 115.63 114.02 116.56 100 115.41 117.99 900 6.18% 73.19%
FORESCOUT TECHN. DL- 23.90 10.80% 2.33 2203326 21.81 21.61 24.06 600 23.59 24.35 200 0.33% -34.24%
FormFactor 31.57 -0.19% -0.06 849483 32.07 31.31 32.35 1000 31.31 32.23 600 7.92% 21.79%
Formula Systems (198 82.38 - - - - - - 100 80.08 82.07 100 2.08% 0.00%
Forrester Research 32.53 1.94% 0.62 28805 32.69 31.72 32.79 100 32.51 32.64 300 0.63% -23.48%
Fortinet 139.70 0.91% 1.26 1235227 139.67 138.66 142.66 700 138.50 140.44 300 1.92% 29.67%
GDS Holdings ADR A 81.44 -1.64% -1.36 1822729 85.00 78.43 85.00 100 81.45 81.99 200 1.52% 60.53%
Global Eagle Enterta 4.03 -10.04% -0.45 197951 4.70 4.00 4.99 200 4.04 4.41 200 -8.57% -64.16%
GLORY STAR NEW M.G.H 3.73 8.92% 0.30 19425 3.65 3.65 3.87 1000 3.68 3.76 1400 -13.42% -66.60%
Gogo Inc. 3.32 7.10% 0.22 2362550 3.12 3.12 3.44 400 3.25 3.32 100 4.73% -51.56%
GREAT ELM CAP.GR.NEW 2.19 4.29% 0.09 544 2.19 2.19 2.19 1000 2.25 4.33 500 -13.58% -37.13%
GRID DYNA 7.47 -2.10% -0.16 216831 7.74 7.41 7.93 1400 7.25 7.77 100 9.00% -29.68%
GRIDSUM CL.B ADR DL- 0.72 3.45% 0.02 140577 0.70 0.69 0.74 1000 0.70 0.73 700 -4.40% -42.80%
GSE SYS INC. DL-,01 0.98 -0.52% -0.01 10035 0.99 0.97 0.99 1500 0.75 0.98 2800 -3.88% -40.00%
GSI TECHNOLOGY INC. 7.12 2.59% 0.18 21749 7.11 7.01 7.14 200 6.65 7.40 300 -2.25% -2.12%
GTY TECH. HLDG ADL-, 3.82 -5.68% -0.23 52077 4.12 3.75 4.12 100 0.01 4.00 400 -2.53% -31.24%
Hackett Group 13.55 1.27% 0.17 134008 13.65 13.43 13.78 200 13.02 14.29 200 -0.30% -17.10%
- - - - - - - - - - - 0.00% 0.00%
Himax Technologies A 4.05 -2.64% -0.11 2824752 4.36 3.97 4.40 400 3.98 4.12 700 26.06% 56.39%
- - - - - - - - - - - 0.00% 0.00%
IAC/InterActive 123.19 8.29% 9.43 7585091 115.99 115.76 125.26 100 122.04 122.94 200 -62.61% -54.33%
ICAD 9.29 -5.40% -0.53 508489 9.90 9.09 10.08 600 9.28 9.29 1700 -11.53% 26.38%
ICHOR HLDGS LTD DL-, 27.71 3.78% 1.01 319262 27.31 27.05 28.17 100 27.50 29.09 100 2.93% -19.75%
Ideanomics 1.42 -7.19% -0.11 26681024 1.51 1.36 1.52 100 1.49 1.50 23000 -37.30% 78.80%
Identive 4.73 0.21% 0.01 44431 4.83 4.63 4.84 300 4.22 4.77 100 -5.22% -16.31%
Immersion Co. 6.04 2.55% 0.15 172281 5.96 5.93 6.08 300 5.77 6.07 300 0.00% -20.73%
Impinj 27.46 1.25% 0.34 258735 27.82 26.52 27.82 200 25.42 27.83 200 -0.55% 4.87%
Infinera 6.25 5.75% 0.34 2363326 6.02 6.02 6.34 1400 6.25 6.32 500 0.51% -25.57%
Innodata 1.40 2.94% 0.04 86707 1.41 1.34 1.43 5400 1.38 1.42 2600 7.94% 19.30%
Inovalon Holdings 19.88 0.91% 0.18 243421 20.12 19.71 20.25 500 18.02 20.49 500 0.66% 4.68%
Inpixon 1.23 -2.38% -0.03 6410199 1.28 1.18 1.29 2300 1.22 1.24 20000 -24.10% -74.31%
Insight Enterprises 48.20 1.58% 0.75 221728 48.26 47.32 48.38 100 48.18 51.76 100 -1.62% -32.49%
Intel Corp 59.54 0.69% 0.41 20517108 58.72 58.60 59.62 4700 59.50 59.52 100 1.06% -1.20%
INTELLICHECK MOBI.DL 8.17 8.36% 0.63 751044 7.70 7.55 8.44 1000 7.54 8.35 300 1.34% 0.67%
Intuit 309.65 1.42% 4.35 1162274 308.00 308.00 314.14 100 305.31 311.55 100 5.73% 16.56%
ITERIS INC. (NEW) DL 4.93 0.00% 0.00 265713 4.95 4.82 5.00 100 4.90 4.98 100 5.34% -1.20%
j2 Global 62.08 0.63% 0.39 1615075 62.48 60.98 63.97 400 60.17 62.40 400 -11.88% -34.17%
Key Tronic Co. 5.99 1.01% 0.06 30438 5.93 5.66 6.15 1100 5.89 5.94 800 18.36% 9.01%
KINGS.CLOUD HLD.SP.A 37.36 15.88% 5.12 1983101 33.92 33.81 38.80 100 37.65 37.91 200 11.46% 0.00%
KLA-Tencor 203.59 3.60% 7.08 1367632 199.38 198.22 206.51 200 202.79 204.51 100 2.16% 10.29%
Kopin Co. 1.35 -3.57% -0.05 919656 1.43 1.32 1.44 200 1.33 1.35 100 6.87% 249.04%
Kulicke & Soffa Inds 21.88 3.16% 0.67 685511 22.19 21.78 22.32 1300 19.34 22.42 100 -1.03% -22.02%
Lam Research 334.96 3.48% 11.26 1413612 330.01 328.98 336.99 100 333.84 335.49 100 3.55% 10.70%
Lattice Semiconducto 30.06 3.98% 1.15 1357196 29.50 29.48 30.13 1000 29.02 30.13 900 3.73% 51.04%
Limelight Networks 7.50 -3.60% -0.28 3147809 7.96 7.34 7.98 2000 7.49 7.72 3600 4.43% 90.69%
Liveperson 43.69 -0.52% -0.23 520211 44.68 43.10 44.76 600 42.09 44.87 600 7.70% 18.70%
Livongo Health 77.63 6.62% 4.82 5704182 74.80 74.14 82.50 100 78.32 78.49 500 1.76% 190.54%
LOGITECH INT. 65.84 1.40% 0.91 330451 65.40 65.36 66.36 100 65.38 67.48 400 3.26% 37.68%
LogMeIn 85.52 0.18% 0.15 529254 85.54 85.50 85.82 1100 85.51 85.52 400 0.48% -0.44%
Luokung Technology A 0.70 9.41% 0.06 6975252 0.73 0.66 0.77 1000 0.70 0.70 400 -0.50% -60.75%
Magic Software 11.47 0.44% 0.05 38734 11.37 11.33 11.53 100 11.02 11.52 100 2.79% 16.77%
MAJESCO DL-,002 7.73 0.39% 0.03 3266 7.72 7.72 7.78 100 7.05 8.25 1200 3.91% -6.67%
Manhattan Associates 93.16 0.34% 0.32 709921 95.18 92.62 96.00 100 93.03 93.16 100 0.23% 16.41%
Marin Software 1.29 -5.84% -0.08 46206 1.37 1.26 1.37 2100 1.27 1.29 100 -5.19% -0.72%
MARVELL TECH GROUP 36.16 3.26% 1.14 9285415 35.82 35.63 36.47 100 36.03 36.19 500 3.40% 31.85%
MATCH GROUP INC. DL- 94.78 -4.19% -4.14 13028919 100.00 93.24 100.53 100 93.44 94.00 100 -0.03% 20.47%
Materialise ADRs 22.85 -2.93% -0.69 143077 23.59 22.79 23.90 1300 22.85 22.95 100 -0.21% 28.56%
Maxim Integrated Pro 61.98 2.62% 1.58 2429302 61.70 61.24 62.20 400 61.59 62.27 400 0.35% -1.80%
Mer Telemgmt 1.39 -12.03% -0.19 990407 1.45 1.35 1.55 1700 1.36 1.39 5000 28.46% 53.40%
Microchip Technology 107.75 3.00% 3.14 1534153 106.74 106.01 108.87 100 107.82 108.29 100 2.58% -0.11%
Micron Technology 50.92 2.19% 1.09 16249023 50.75 50.48 51.43 300 50.90 50.91 2600 1.30% -7.34%
Microsoft 210.70 2.15% 4.44 31751063 208.83 208.09 211.13 100 210.52 210.70 100 2.95% 30.79%
MicroStrategy 119.75 2.05% 2.40 80225 118.83 117.92 120.68 1100 119.74 119.81 2800 -0.37% -17.72%
Mimecast 43.67 0.95% 0.41 628588 44.09 42.95 44.24 600 41.29 44.98 600 0.07% -0.28%
Mind Cti 2.05 -2.33% -0.05 17415 2.11 2.05 2.11 400 2.00 2.10 600 1.40% -12.96%
Mitek Systems 9.32 -0.43% -0.04 205783 9.55 9.24 9.55 100 8.96 9.70 100 -1.06% 22.35%
MKS Instruments 116.10 2.03% 2.31 416830 116.16 115.09 117.90 200 109.00 117.99 1500 -0.19% 3.44%
MobileIron 5.06 1.40% 0.07 960147 5.05 5.01 5.10 200 5.02 5.12 500 3.31% 2.67%
MOHAWK GR.HLDGS DL-, 5.50 -0.72% -0.04 53163 5.54 5.15 5.54 200 5.08 6.00 100 -1.60% -5.94%
Momo Inc 20.95 15.68% 2.84 12681437 19.02 19.01 21.05 200 21.05 21.10 100 1.63% -45.94%
MongoDB A 222.02 -1.40% -3.16 962234 227.80 220.00 230.45 100 221.25 225.00 100 0.51% 71.10%
Monolithic Power Sys 242.14 2.11% 5.01 291969 241.99 239.80 243.41 100 242.13 242.61 100 3.74% 33.20%
MoSys 1.73 -0.57% -0.01 36678 1.74 1.70 1.77 600 1.71 1.76 700 -1.69% -1.42%
MOXIAN INC. DL-,001 0.87 11.53% 0.09 108842 0.79 0.78 0.88 300 0.82 0.86 300 -17.89% -63.03%
MY SIZE INC DL-,001 1.12 -2.61% -0.03 262596 1.15 1.09 1.15 700 1.08 1.11 3900 4.55% -65.32%
Neonode 8.92 6.57% 0.55 185307 8.43 8.43 9.25 300 8.50 8.80 100 9.70% 331.44%
NetApp 45.05 3.44% 1.50 2980893 44.44 43.94 45.14 600 44.72 45.19 600 4.11% -30.04%
NetEase ADR 440.04 2.12% 9.13 1033424 440.65 436.16 449.22 100 434.26 446.31 100 -1.18% 40.53%
Netscout Systems 25.99 1.13% 0.29 334680 26.31 25.86 26.49 100 22.78 29.20 100 5.11% 6.77%
NetSol Technologies 2.73 4.60% 0.12 27494 2.69 2.68 2.82 200 2.60 2.96 200 -8.58% -34.75%
NEUROTROPE INC. DL - 1.18 1.72% 0.02 147581 1.21 1.15 1.21 300 1.18 1.20 400 -2.52% 18.10%
NextGen Healthcare 11.10 1.79% 0.20 145800 11.18 10.88 11.18 400 9.46 11.49 400 0.74% -32.17%
NIC 22.45 -2.81% -0.65 351303 23.35 22.45 23.46 500 22.26 25.77 100 2.12% 3.36%
NLIGHT INC DL-,0001 23.11 2.53% 0.57 182809 23.12 22.83 23.90 300 22.17 23.76 100 -0.04% 11.14%
NortonLifeLock 19.93 -0.40% -0.08 5157829 20.08 19.89 20.36 400 19.51 20.35 400 2.46% -21.59%
Nova Measurng Inst. 49.40 1.54% 0.75 131607 49.45 48.80 49.74 600 49.34 49.40 600 0.93% 28.60%
Nuance Communication 25.60 -0.54% -0.14 2403002 25.81 25.46 26.02 100 25.55 26.47 100 3.62% 44.36%
NUTANIX INC. A 23.62 -1.05% -0.25 2079281 24.33 23.53 24.55 500 23.62 23.91 900 10.30% -23.64%
Nvidia Corporation 393.57 2.36% 9.08 7832835 389.67 388.50 396.35 100 393.07 393.50 100 1.29% 63.40%
NXP Semiconductors N 116.53 3.38% 3.81 1996268 115.68 115.02 116.86 200 115.76 116.99 200 -0.57% -11.43%
NXT-ID INC. DL-,0001 0.53 -10.31% -0.06 4422266 0.58 0.52 0.58 4100 0.52 0.53 1000 17.57% 30.22%
O2Micro Internationa 1.68 3.70% 0.06 202459 1.69 1.63 1.72 500 1.68 1.69 30100 -2.41% -7.43%
OKTA INC. CL.A O.N. 207.26 -0.24% -0.50 2286832 211.01 203.84 213.19 100 207.06 208.74 100 1.73% 80.08%
ON Semiconductor 19.66 2.50% 0.48 7959506 19.59 19.41 19.84 900 19.66 19.70 100 -1.54% -21.33%
ONE STOP SYSTEMS INC 2.09 4.50% 0.09 190721 2.03 1.98 2.10 2000 2.02 2.08 500 -3.85% -0.99%
OneSpan 28.19 1.44% 0.40 542745 27.99 27.75 28.43 100 22.50 29.16 600 3.16% 62.32%
Open Text Co. 43.45 1.12% 0.48 521857 43.32 43.22 43.82 700 41.04 45.28 700 -0.62% -2.50%
Opera Ltd. ADR 9.20 0.33% 0.03 454247 9.49 9.10 9.62 400 9.00 9.60 400 9.17% -0.86%
Optibase 11.85 0.17% 0.02 129 11.85 11.85 11.85 1300 11.85 12.48 100 0.60% 1.98%
Park City Group 4.22 -1.63% -0.07 73996 4.24 4.18 4.39 100 3.88 4.29 100 -23.26% -15.22%
PC Connection 48.05 4.30% 1.98 101663 46.79 46.35 48.50 200 48.06 48.10 100 0.72% -7.23%
PCTEL 6.98 2.50% 0.17 121391 7.02 6.82 7.04 500 6.97 6.98 600 -1.16% -19.60%
PDF Solutions 19.77 0.30% 0.06 93116 20.05 19.65 20.05 200 17.94 23.46 200 6.71% 16.70%
Pegasystems 102.50 -0.49% -0.50 451544 107.15 102.12 107.19 100 102.50 106.00 100 7.56% 29.32%
Perficient 35.65 0.54% 0.19 237251 36.03 35.40 36.32 1000 34.00 36.25 1100 2.16% -23.03%
Perion Network 5.36 5.93% 0.30 284234 5.06 5.06 5.46 700 5.36 5.38 2600 -5.95% -18.65%
Photronics 11.46 3.06% 0.34 408962 11.36 11.17 11.54 700 10.01 11.86 700 2.30% -29.44%
PINTEC TECH SP.ADR/ 1.28 14.29% 0.16 248338 1.18 1.14 1.29 4900 1.27 1.29 1100 -7.44% -38.46%
Pixelworks 3.27 0.62% 0.02 304572 3.32 3.23 3.35 300 3.07 3.46 300 -2.99% -17.09%
Power Integrations 120.87 2.71% 3.19 205571 119.69 118.94 122.67 200 120.91 120.92 100 -3.10% 18.98%
POWERBRIDGE TECHS 2.32 -1.69% -0.04 44694 2.37 2.22 2.39 300 2.29 2.38 300 2.16% -12.59%
Premier 33.62 0.79% 0.27 311319 33.60 32.94 33.82 100 33.61 33.62 2900 -0.77% -11.96%
Progress Software Co 38.11 -0.70% -0.27 236588 38.96 38.09 38.96 100 36.99 38.93 1000 1.51% -7.63%
Proofpoint 113.68 1.28% 1.44 598236 114.52 112.35 115.54 100 113.63 117.00 100 4.55% -2.21%
PTC Inc. 79.08 1.03% 0.81 691599 79.52 78.65 80.32 300 78.30 80.99 300 1.18% 4.51%
QAD INC. CL.A 41.00 -1.77% -0.74 41281 42.36 40.59 42.36 400 40.82 41.00 100 1.41% -18.04%
QAD INC. CL.B 28.11 - - - - - - 300 28.25 30.66 200 0.00% 0.00%
Qorvo Inc 113.63 3.02% 3.33 1160055 113.24 112.85 114.30 200 112.01 113.81 100 1.22% -5.10%
QUALCOMM 92.92 1.14% 1.05 6685775 93.21 92.10 93.75 1000 92.60 92.92 100 3.27% 4.13%
Qualys 106.83 2.02% 2.12 369390 106.40 104.86 108.14 100 103.80 109.99 100 1.87% 25.60%
Quantum 4.03 -0.49% -0.02 183125 4.14 3.91 4.18 700 3.89 4.09 400 -7.32% -45.42%
QuickLogic 3.20 5.96% 0.18 140738 3.02 3.02 3.25 300 3.15 3.57 500 -7.08% -49.67%
Qumu Co. 4.54 2.71% 0.12 404664 4.59 4.27 4.70 300 4.49 4.61 200 75.40% 69.35%
QUTOUTIAO INC.SP.ADR 4.19 21.10% 0.73 4377031 3.70 3.70 4.23 100 4.19 4.21 600 15.33% 1.47%
Rambus 15.12 0.60% 0.09 382018 15.27 15.05 15.39 900 15.01 15.26 900 1.42% 9.11%
RAPID7 INC. DL -,01 52.87 -0.99% -0.53 585398 54.44 52.68 54.63 100 46.81 54.19 500 8.27% -4.68%
RCM TECHNOLOGIES DL 1.61 5.23% 0.08 31494 1.61 1.45 1.61 2000 1.53 1.61 3000 9.29% -49.00%
RealPage 65.11 -0.47% -0.31 537728 65.87 64.94 66.66 400 65.10 66.25 100 -0.46% 21.71%
RED VIOLET INC. O.N. 17.06 -4.05% -0.72 79349 18.00 15.99 18.34 900 17.04 17.06 900 2.36% -3.94%
Rignet 1.82 1.11% 0.02 145604 1.80 1.71 1.87 5700 1.81 1.82 1800 8.43% -72.73%
RIMINI STREET DL-,00 4.85 -1.62% -0.08 180480 5.00 4.84 5.04 300 4.28 5.25 400 4.67% 27.06%
RUHNN HLDG. SP.ADR/5 3.10 2.31% 0.07 244408 3.09 2.90 3.27 12800 3.10 3.14 900 -3.50% -56.78%
SAFE-T GRP.SP.ADR/40 1.86 6.90% 0.12 2926348 1.99 1.79 1.99 300 1.81 1.84 3200 -5.95% -42.48%
Sapiens Intl. 27.35 -0.73% -0.20 143875 27.88 27.23 27.99 500 26.51 28.81 500 -3.60% 19.78%
ScanSource 23.41 0.86% 0.20 52881 23.90 23.13 23.90 1200 23.36 23.41 100 3.11% -37.19%
SCHRODINGER INC.DL - 93.22 0.43% 0.40 1017076 96.81 92.82 99.50 200 93.22 97.00 100 6.09% 0.00%
SciPlay A 15.09 -1.69% -0.26 539671 15.52 15.01 15.84 700 14.80 16.39 700 4.71% 24.90%
Seagate Technology 48.03 1.46% 0.69 1866692 48.00 47.77 48.35 300 47.99 48.38 100 -0.82% -20.44%
SECUREWORKS C. A DL- 11.95 3.20% 0.37 100979 11.78 11.72 12.33 300 11.07 12.22 400 2.21% -30.49%
Semtech Co. 53.77 2.44% 1.28 293057 53.80 53.28 54.10 100 53.73 53.77 1800 2.72% -0.78%
SGOCO Group 1.10 2.80% 0.03 24671 1.08 1.01 1.29 200 1.02 1.28 100 -10.08% 12.62%
SHARPSPRING DL -,001 9.40 3.18% 0.29 32689 9.17 9.07 9.48 200 8.01 9.98 200 10.69% -20.58%
Sify Technologies AD 0.83 3.80% 0.03 56766 0.80 0.80 0.83 400 0.80 0.84 2000 -0.04% -34.99%
Sigma Labs 2.83 0.71% 0.02 476739 2.81 2.70 2.98 400 2.76 2.84 200 4.46% 186.15%
Silicom 37.00 0.82% 0.30 31589 37.22 36.85 37.96 300 36.81 37.00 100 4.92% 10.34%
Silicon Laboratories 100.45 2.05% 2.02 178537 100.72 99.90 101.68 100 100.42 104.42 100 3.52% -15.13%
Silicon Motion Techn 48.50 0.54% 0.26 317330 49.09 48.08 49.67 500 48.01 49.99 500 0.46% -4.87%
SILVERSUN TEC.A DL-, 2.25 3.66% 0.08 25650 2.30 2.19 2.38 300 1.86 2.25 100 1.88% -50.11%
Simulations Plus 61.86 0.10% 0.06 239161 63.00 61.55 63.43 400 60.21 64.50 400 6.83% 112.59%
Sina Co. 40.54 10.55% 3.87 2406728 40.36 38.93 40.62 500 40.20 40.55 100 3.09% -8.16%
SITIME CORPORATION 48.53 5.85% 2.68 281122 46.65 46.25 51.57 600 48.53 48.80 100 -2.45% 79.80%
Skyworks Solutions 131.45 2.36% 3.03 1460300 130.89 130.22 133.28 100 130.92 131.88 100 0.88% 6.24%
SMART Global Holding 27.78 2.77% 0.75 236180 27.78 27.30 28.20 100 27.80 28.41 300 5.30% -28.76%
Smith Micro Software 4.58 2.46% 0.11 754128 4.50 4.33 4.61 1000 4.40 4.63 100 -2.40% 12.31%
Sohu.com ADR 10.36 9.28% 0.88 535879 9.84 9.82 10.42 200 10.40 10.44 100 1.07% -15.21%
Sphere 3D 3.02 1.68% 0.05 105855 2.99 2.91 3.06 700 3.02 3.06 300 25.32% 281.65%
Splunk 198.66 -0.63% -1.25 2816498 202.99 196.55 204.00 100 198.67 199.60 100 3.56% 33.48%
SPROUT SOCIAL C. DL- 27.67 -0.04% -0.01 315229 28.00 27.40 28.36 1100 25.00 28.85 200 1.06% 72.46%
SPS COMMERCE INC. DL 75.28 -1.13% -0.86 155320 77.08 75.05 77.08 1100 75.28 75.29 100 -0.59% 37.39%
SS & C Technologies 57.18 1.01% 0.57 1366947 57.64 56.81 58.00 100 56.75 57.63 100 2.80% -7.80%
Stratasys 16.06 2.55% 0.40 842087 16.04 15.81 16.28 1700 16.03 16.33 1400 -0.76% -22.57%
STREAMLINE HEA.SOL.D 1.32 0.76% 0.01 37484 1.33 1.30 1.34 1300 1.28 1.35 300 5.65% -5.76%
SUPER LEAGUE GAMING 2.43 2.10% 0.05 143197 2.47 2.33 2.47 400 2.38 2.44 1200 -2.06% 0.85%
Super Micro Computer 27.95 1.71% 0.47 488791 28.02 27.81 28.44 1000 27.19 29.22 1000 -11.44% 14.40%
support m 1.40 0.00% 0.00 96355 1.42 1.38 1.43 5100 1.38 1.40 28200 -9.68% 28.44%
SVMK INC. DL-,01 23.72 0.30% 0.07 843078 24.05 23.57 24.35 100 23.40 27.00 100 -1.09% 32.34%
SWK HOLDINGS DL-,001 12.65 0.72% 0.09 23497 12.73 12.65 12.97 100 12.65 12.76 100 -6.96% 4.67%
Synacor 1.11 -1.77% -0.02 77836 1.16 1.09 1.17 400 1.08 1.15 300 0.00% -25.66%
Synaptics 60.53 2.18% 1.29 316127 60.63 60.15 61.40 500 60.50 61.39 400 -0.94% -9.93%
Synchronoss Technolo 3.40 2.41% 0.08 502779 3.46 3.29 3.49 300 3.36 3.78 1200 -6.48% -30.11%
Synopsys 199.39 0.92% 1.81 564341 199.63 198.78 202.98 200 193.47 201.20 200 4.16% 41.94%
TABULA RASA HEAL.DL- 59.39 4.10% 2.34 355720 57.69 57.43 59.78 400 57.56 60.99 400 -0.78% 17.19%
TALEND SA UNSP.ADR E 36.33 -1.14% -0.42 134812 37.42 35.97 37.50 800 36.33 36.55 1200 5.21% -6.03%
Taoping 0.42 -4.93% -0.02 1158644 0.45 0.41 0.46 7000 0.43 0.44 300 -16.23% -20.71%
Telenav 5.39 -1.46% -0.08 142047 5.59 5.35 5.59 300 4.53 5.39 500 1.86% 12.55%
Tenable Holdings 29.67 0.34% 0.10 759656 29.94 29.31 30.08 1700 29.66 29.67 2400 -4.15% 23.41%
Teradyne 88.13 4.20% 3.55 1767441 86.92 86.20 89.58 200 88.10 89.91 100 -0.29% 24.04%
Texas Instruments 129.53 2.96% 3.72 4957410 127.51 126.20 130.53 200 128.96 129.99 100 0.60% -1.93%
The Meet Group 6.25 0.32% 0.02 520822 6.24 6.23 6.25 3100 6.24 6.28 5000 0.00% 24.35%
Tower Semicon 19.90 3.86% 0.74 617692 19.28 19.15 20.00 500 19.50 20.30 200 2.57% -20.37%
TRANSACT TECHS DL-,0 4.39 -2.66% -0.12 9056 4.64 4.39 4.69 100 4.31 4.77 100 -6.04% -58.89%
TUCOWS INC. Register 59.98 4.42% 2.54 62108 58.45 57.81 61.40 200 59.99 60.18 5000 0.21% -7.02%
Ultra Clean 23.67 2.03% 0.47 189515 23.66 23.47 23.94 100 22.84 24.42 200 2.70% -1.15%
Upland Software 36.68 1.89% 0.68 159155 36.56 36.44 37.29 100 32.20 37.39 300 7.27% 0.81%
Varonis Systems 99.35 0.78% 0.77 574747 99.77 96.40 100.79 2000 50.00 108.00 200 10.85% 26.86%
VERIFYME INC. 3.87 0.52% 0.02 33739 3.90 3.80 3.99 100 3.86 3.99 100 -7.45% 10.16%
Verint Systems 44.73 -0.95% -0.43 534828 45.43 44.41 45.82 100 43.60 45.83 100 3.51% -18.42%
Verisign 212.20 0.66% 1.39 649794 213.68 211.62 216.01 800 212.20 212.39 300 2.78% 9.41%
VERITONE INC DL-,001 13.11 -16.15% -2.52 2312362 14.80 13.02 14.97 1600 13.17 13.28 200 -15.74% 527.71%
Virtusa Co. 31.50 -1.47% -0.47 157439 32.92 31.43 33.04 100 27.05 36.00 400 0.28% -29.47%
Waitr Holdings A 3.68 26.03% 0.76 32601306 3.68 3.27 4.00 1000 3.65 3.69 300 23.73% 806.83%
Wayside Technology G 24.16 0.21% 0.05 22412 24.25 24.15 24.99 100 21.00 25.66 300 1.47% 48.83%
Weibo Co. ADR 39.78 17.97% 6.06 7732875 36.36 36.01 40.24 300 39.76 39.94 300 -0.53% -27.25%
Western Digital 42.95 1.20% 0.51 4340111 43.27 42.55 43.75 100 42.78 42.95 500 -0.31% -33.13%
WIMI HOLOGR.CLD B AD 3.54 2.02% 0.07 235612 3.69 3.52 3.89 100 3.51 3.69 100 -6.22% 0.00%
WISEKEY INTL.HLD.SP. 7.07 2.17% 0.15 15188 7.39 6.72 7.39 300 6.72 7.07 100 -7.61% -41.06%
Wix.com Ltd. 276.56 1.36% 3.71 1404292 277.26 272.80 288.91 100 276.68 282.00 100 7.55% 122.95%
Workday 190.79 1.24% 2.34 1985890 191.54 190.40 194.65 100 190.74 191.61 100 1.18% 14.59%
Xilinx 102.10 7.15% 6.81 5660379 98.21 97.31 102.29 100 101.56 102.15 100 2.14% -2.54%
Xperi Corp 14.94 3.89% 0.56 488156 14.59 14.54 14.95 200 15.00 15.14 200 -2.18% -22.27%
XpresSpa Group 3.72 -7.46% -0.30 7930219 4.00 3.66 4.00 200 3.85 3.93 4800 -16.60% 98.55%
Yandex A 50.43 0.62% 0.31 3189690 50.61 50.36 51.77 500 50.25 50.74 600 -0.85% 15.24%
YUNJI INC. SP.ADR/10 2.68 4.69% 0.12 245565 2.66 2.65 2.80 100 2.66 2.75 900 -11.11% -44.10%
Zix 6.97 0.36% 0.03 489657 7.12 6.88 7.12 600 6.89 7.00 100 8.59% 2.51%
ZOOMINFO TECHNS A DL 45.99 2.09% 0.94 2454062 46.00 44.50 47.65 400 45.41 45.95 100 -15.30% 0.00%
ZSCALER INC. DL-,001 114.78 4.15% 4.57 5126592 113.02 112.50 121.46 200 115.00 115.24 100 -1.25% 137.01%