02.08.2021 11:51:29
NASDAQ COMPUTER
10786.45
USD
-13.3234
-0.12%
30.07.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 10799.77 Volatilität in % -
Börse Letzter Handel 30.07.2021 / 23:15
Währung USD Aktualisierungsstand 02.08.2021 / 11:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.33% 10878.6 8540.6
1 Woche -0.62% 10878.6 10571.6
1 Monat 3.87% 10878.6 10272.9
3 Monate 10.82% 10878.6 9013.5
6 Monate 20.80% 10878.6 8552.1
1 Jahr 50.08% 10878.6 7193.0
3 Jahre 137.48% 10878.6 3644.2
Benchmark:
53.54
26.51
48.78
1.13
22.33
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":22.33,"chartHeight":24.711592544844,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 02.08.2021 11:51:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1STDIBS.COM INC. DL- 16.25 -15.14% -2.90 1868590 19.09 15.02 19.15 100 15.15 17.96 1000 -26.67% 0.00%
21Vianet Group ADR A 17.33 -0.12% -0.02 1881281 17.19 16.83 18.00 15000 16.50 18.80 100 9.68% -50.04%
36KR HLDGS SP.ADR/25 1.84 1.10% 0.02 55558 1.80 1.76 1.84 500 1.78 1.84 5800 -4.66% -34.05%
Absolute Software Co 13.70 -1.23% -0.17 116981 13.83 13.59 13.83 100 13.00 15.70 500 -0.94% 15.03%
ACM Research 92.86 4.81% 4.26 245166 86.95 86.95 92.90 200 90.00 105.00 100 6.14% 14.29%
AcuityAds Holdings 8.17 -4.00% -0.34 133353 8.33 8.01 8.46 1000 8.06 8.42 100 -4.89% -27.25%
Adobe Systems 621.63 -0.01% -0.07 1403651 619.03 617.29 622.80 100 621.66 638.99 100 -0.68% 24.30%
Advanced Energy Inds 103.75 1.40% 1.43 133417 101.21 100.85 104.90 100 90.00 109.14 200 2.37% 6.99%
Advanced Micro Devic 106.19 3.15% 3.24 125632018 101.60 101.38 106.97 100 106.45 106.69 500 15.24% 15.79%
Aehr Test Systems 5.62 1.26% 0.07 1358366 5.42 5.30 5.74 100 5.31 5.60 1500 -7.87% 122.13%
Agilysys 55.56 -1.30% -0.73 58726 56.14 54.21 56.85 100 54.21 57.24 100 1.80% 44.76%
AGM GROUP HLDGS A DL 9.40 -0.11% -0.01 81890 9.45 9.01 9.89 100 8.86 10.00 400 1.47% -38.48%
Agora Inc. ADR A 31.58 -0.35% -0.11 525160 30.50 30.43 31.96 300 30.30 32.50 100 21.41% -20.17%
Akamai Technologies 119.92 0.45% 0.54 850951 118.54 118.43 120.67 100 115.52 125.00 100 0.32% 14.22%
AKERNA CORP. A DL-,0 3.43 -5.25% -0.19 531607 3.62 3.38 3.67 200 3.30 3.38 300 -5.77% 5.86%
ALARM.COM HOLDINGS I 83.22 -0.26% -0.22 175683 82.31 82.11 83.51 100 80.50 109.99 500 1.27% -19.56%
ALFI INC. DL-,0001 9.77 -0.91% -0.09 669491 9.72 9.61 10.12 200 9.73 10.20 100 -8.52% 0.00%
Alithya Group A 3.05 -2.87% -0.09 38695 3.12 3.03 3.17 1200 2.99 3.24 100 -0.97% 45.93%
ALKAMI TECHN. DL-,00 31.29 -2.00% -0.64 111016 31.94 30.92 32.07 100 22.19 37.60 100 -0.79% 0.00%
ALLEGRO MICROSYS. DL 27.41 1.07% 0.29 856314 26.90 26.18 27.46 100 26.90 34.98 200 4.74% 2.81%
Allot Commun 18.90 1.23% 0.23 69841 18.45 18.45 19.16 300 19.17 19.26 100 8.50% 79.66%
Allscripts Healthcar 17.08 -0.87% -0.15 1177622 17.14 17.02 17.31 100 16.56 17.66 100 -1.16% 18.28%
Alpha & Omegamicondu 25.99 1.25% 0.32 135014 25.50 25.06 26.24 300 25.36 28.70 300 2.69% 9.94%
Alphabet 2704.42 -0.97% -26.39 1197725 2710.22 2696.28 2715.43 100 2709.31 2721.97 100 -1.88% 54.37%
Alphabet A 2694.53 -0.77% -21.02 1278789 2700.70 2685.10 2706.09 200 2694.84 2713.00 100 1.29% 53.74%
ALTAIR ENGINEERING I 69.76 0.87% 0.60 136854 68.75 68.61 69.76 100 68.36 99.00 200 2.51% 19.90%
Ambarella 98.49 1.41% 1.37 250852 96.20 96.20 99.95 100 80.05 103.38 1000 4.45% 7.26%
Amdocs 77.11 0.00% 0.00 466638 76.86 76.65 77.51 100 71.30 78.50 100 -1.00% 8.71%
American Software 22.00 0.00% 0.00 74033 22.02 21.92 22.21 100 17.00 28.00 500 5.57% 28.13%
AMER.VIRT.CLOUD TE.D 4.65 1.09% 0.05 21328 4.60 4.50 4.65 200 2.50 5.51 100 -12.43% -35.42%
Amkor Technology 24.64 0.61% 0.15 2131608 24.32 24.32 24.85 100 24.75 24.99 400 7.27% 63.40%
Amtech Systems 10.36 5.18% 0.51 67777 9.85 9.84 10.51 200 7.36 10.61 100 9.17% 62.38%
Analog Devices 167.42 0.53% 0.88 2678831 165.58 165.14 168.20 100 163.66 170.90 100 2.37% 13.33%
Ansys 368.46 0.85% 3.09 314248 363.12 363.12 368.88 100 298.70 379.84 100 0.84% 1.28%
AppFolio A 141.60 -1.01% -1.45 71652 141.83 141.04 145.24 200 141.57 168.00 400 -0.15% -21.35%
APPIAN CORP.CL.A DL- 116.43 -0.87% -1.02 382989 115.51 115.01 118.94 400 111.01 127.43 100 -7.43% -28.17%
Apple 145.86 0.15% 0.22 70440626 144.38 144.11 146.33 5000 146.60 146.63 100 -1.82% 9.93%
Applied Materials 139.93 1.77% 2.43 8556354 136.50 136.47 141.40 100 140.62 141.40 1000 1.08% 62.14%
AppLovin A 61.47 -5.75% -3.75 405255 64.45 61.01 65.33 200 61.12 78.00 900 -2.97% 0.00%
ASML ADR 766.74 0.13% 1.03 488177 760.77 756.79 768.70 100 767.30 767.94 200 2.49% 57.21%
Aspen Technology 146.26 0.59% 0.86 237939 144.56 144.55 146.54 100 142.48 170.00 100 0.28% 12.29%
ASTRO-MED INC. DL-,0 16.05 4.63% 0.71 15440 15.30 14.76 16.21 200 16.01 16.07 100 5.59% 50.70%
ASURE SOFTWARE DL-,0 9.42 1.40% 0.13 67614 9.30 9.30 9.52 100 4.00 9.60 100 5.13% 32.68%
ATA Creativity Globa 3.11 -1.58% -0.05 74820 3.19 3.07 3.21 2000 3.11 3.13 100 -24.70% 161.34%
ATLASSIAN CORP. A DL 325.12 21.86% 58.33 6133589 310.00 310.00 349.50 100 326.10 341.29 100 19.84% 39.02%
ATOMERA INC DL-,001 17.65 -2.27% -0.41 288327 17.81 17.24 18.48 100 16.76 18.50 300 -3.29% 9.70%
AUDIOEYE INC. DL-,00 13.86 -1.35% -0.19 34553 13.86 13.60 14.45 100 10.00 17.00 300 -4.41% -46.34%
AURORA MOBILE LTD.AD 2.31 -1.28% -0.03 248676 2.29 2.26 2.39 2000 2.18 2.30 1500 -0.86% -35.11%
Autodesk 321.13 0.20% 0.63 1311526 318.30 317.00 321.73 200 302.49 350.00 300 2.71% 5.17%
Autoweb 2.96 -1.66% -0.05 94705 2.91 2.91 3.13 100 2.88 3.50 200 -1.33% 19.84%
AvePoint A 10.55 -0.19% -0.02 319517 10.50 10.38 10.62 1300 10.55 11.30 300 -7.86% -29.71%
Avid Technology 37.39 1.19% 0.44 246960 36.92 36.70 37.70 400 34.00 41.50 100 1.30% 135.60%
Avnet 41.32 0.63% 0.26 495160 40.76 40.72 41.41 100 40.31 42.63 100 3.33% 17.69%
Aware 3.98 3.65% 0.14 41036 3.84 3.81 3.99 100 1.62 4.61 100 8.15% 13.71%
Axcelis Technologies 38.55 2.15% 0.81 130915 37.33 37.33 38.78 100 21.21 43.16 300 2.66% 32.38%
AXT 10.20 0.49% 0.05 308899 10.00 10.00 10.47 100 8.86 10.40 100 3.87% 6.58%
BAIDU 164.01 -1.83% -3.05 3238844 164.25 162.48 166.60 100 167.60 168.40 100 -5.01% -24.15%
Bandwidth A 129.66 -0.09% -0.12 199560 128.86 127.66 131.26 100 110.00 140.00 200 -2.92% -15.62%
BAOZUN SP.ADR A 3 DL 24.72 -3.66% -0.94 991535 24.90 24.56 25.73 100 24.03 25.50 200 -6.79% -28.03%
Benefitfocus 13.16 -0.60% -0.08 96908 13.26 13.00 13.33 2200 13.15 16.00 200 0.69% -9.12%
Bentley Systems B 60.81 -0.10% -0.06 651278 60.43 59.99 61.25 200 42.13 77.05 100 -0.21% 50.11%
Better Online Sols 3.91 0.26% 0.01 44001 3.83 3.83 3.99 1000 3.48 5.99 100 1.56% 72.25%
BigCommerce Holdings 64.76 -6.21% -4.29 1687149 67.45 63.56 67.45 100 62.10 69.90 1000 -6.28% 0.95%
Bilibili Inc. ADR Z 85.58 -4.25% -3.80 5440387 83.54 82.58 86.41 900 87.00 87.45 100 -10.11% -0.16%
BIT DIGITAL INC. DL 9.00 13.07% 1.04 38130878 7.78 7.71 9.17 2300 9.00 9.01 600 112.77% -58.92%
BITFARMS LTD 4.19 8.83% 0.34 1851129 3.85 3.78 4.23 400 4.03 4.25 1700 27.36% 120.53%
Blackbaud 71.33 -0.72% -0.52 146307 71.39 71.00 72.82 100 20.61 74.29 100 -0.50% 23.92%
BLACKLINE INC. DL-,0 114.39 -1.19% -1.38 215391 115.22 113.73 116.34 100 94.08 128.48 100 -1.32% -14.24%
BLUECITY HLD.SP.ADR/ 5.55 -1.60% -0.09 66343 5.56 5.43 5.63 200 5.62 6.45 800 -17.66% -45.05%
BORQS TECHS INC. 0.77 1.76% 0.01 10077951 0.72 0.72 0.87 200 0.80 0.82 1500 -5.89% -22.47%
Bottomline Technolog 40.36 0.77% 0.31 407616 39.91 39.58 40.65 100 38.92 42.14 100 2.18% -23.47%
Boxlight A 1.92 -2.54% -0.05 920754 1.94 1.89 1.99 800 1.92 1.96 300 -2.04% 25.49%
Bridgeline Digital 6.40 8.84% 0.52 13225703 5.90 5.81 7.57 200 6.18 6.52 5100 17.43% 148.06%
Brightcove 11.47 1.41% 0.16 612328 11.01 11.01 11.53 100 6.00 12.12 100 -10.88% -37.66%
Broadcom Inc. 485.40 0.27% 1.29 1154827 481.96 479.57 486.34 100 484.00 495.63 200 0.47% 10.86%
Brooks Automation 89.01 0.13% 0.12 471400 87.60 87.60 90.07 500 89.32 92.56 100 -1.06% 31.19%
BSQUARE CORP. 3.15 0.32% 0.01 3912140 3.05 3.05 3.40 200 3.57 3.59 700 11.70% 107.24%
BUMBLE INC. CL.A DL 50.88 -1.41% -0.73 637537 51.00 50.61 52.48 300 48.50 54.88 100 -1.70% 0.00%
Cadence Design Syste 147.65 1.27% 1.85 1478560 144.91 144.73 148.12 400 142.03 150.00 200 1.36% 8.22%
Camtek 37.40 0.05% 0.02 119557 37.10 36.77 37.91 100 37.62 37.70 200 7.26% 70.70%
CANAAN INC SP.ADR CL 6.88 0.73% 0.05 6089738 6.74 6.68 7.23 400 7.10 7.13 700 19.44% 16.02%
CARGURUS INC.CL.A DL 28.60 -2.19% -0.64 795231 28.96 28.48 29.26 200 23.12 29.78 100 1.27% -9.86%
CDK Global Inc 47.99 -0.48% -0.23 508362 48.09 47.78 48.53 100 46.79 49.45 100 -0.56% -7.41%
CDW Corp. 183.35 0.13% 0.24 670773 182.74 181.53 183.45 7300 183.35 183.38 200 1.33% 39.12%
CERENCE INC. DL-,001 107.51 -0.24% -0.26 206132 105.93 105.83 108.83 100 92.00 130.00 100 -0.09% 7.00%
Ceva 49.64 9.41% 4.27 784916 45.00 45.00 50.34 200 50.00 55.00 100 13.08% 9.10%
Change Healthcare 21.71 -1.36% -0.30 2589597 22.00 21.55 22.02 100 21.31 23.39 1000 -2.21% 16.41%
Check Point Software 127.10 1.13% 1.42 1022226 125.23 125.16 128.37 200 114.00 135.49 100 0.95% -4.37%
Chindata Group Holdi 12.48 -0.40% -0.05 804065 12.30 12.15 12.55 100 12.74 12.99 100 -5.24% -47.91%
ChipMOS Tech. 38.43 1.96% 0.74 36433 38.35 38.01 38.50 200 38.39 38.43 200 5.14% 57.82%
Cirrus Logic 82.59 0.66% 0.54 660318 81.37 80.56 82.70 200 80.56 85.00 100 -2.17% 0.47%
Citrix Systems 100.75 1.77% 1.75 2712062 99.00 96.71 101.45 100 97.80 101.99 100 -12.34% -22.56%
CLEANSPARK INC. DL-, 13.50 -1.32% -0.18 722305 13.37 13.26 13.88 100 13.66 14.00 1900 0.15% -53.53%
CLPS 3.71 -3.64% -0.14 79714 3.81 3.68 3.89 100 3.74 3.88 100 -4.13% 22.04%
CMC Materials 144.64 0.86% 1.24 188141 142.64 142.58 145.63 500 144.42 144.64 400 1.91% -4.40%
Cognizant Technology 73.53 -0.53% -0.39 3393662 73.40 73.35 74.48 100 72.24 75.92 100 6.12% -10.27%
COGNYTE SOFTWARE LTD 25.97 -0.88% -0.23 258613 26.05 25.79 26.30 100 24.00 38.67 100 4.89% 0.00%
Cohu Inc. 35.41 2.88% 0.99 757441 33.89 33.88 35.43 100 33.35 36.03 100 -5.14% -7.26%
Commvault Systems 75.59 -0.66% -0.50 501293 75.60 74.68 76.30 100 75.60 81.50 200 -8.00% 36.52%
Computer Task Group 8.91 -0.89% -0.08 30239 9.01 8.72 9.01 500 6.55 9.98 2200 -2.73% 45.59%
Comscore 4.01 -2.43% -0.10 364927 4.06 3.99 4.15 100 3.95 4.90 2000 -4.07% 61.04%
CONCENTRIX CORP. DL- 163.73 1.80% 2.90 98427 159.94 159.58 164.46 200 163.46 163.75 100 1.50% 65.89%
Cornerstone OnDemand 47.94 -0.29% -0.14 315314 47.82 47.63 48.71 100 45.87 50.42 100 -2.00% 8.86%
Couchbase 30.16 2.86% 0.84 198296 28.77 28.77 30.49 1200 28.00 32.40 400 -11.27% 0.00%
Coupa Software 217.00 -0.06% -0.14 549024 215.58 214.00 220.38 100 213.00 247.00 500 -3.70% -35.97%
COVETRUS INC. 25.46 0.04% 0.01 826284 25.21 25.04 25.66 7300 25.46 31.90 100 1.15% -11.41%
CREATD INC. DL-,001 3.41 1.19% 0.04 1408514 3.27 3.24 3.58 700 3.65 3.75 1500 4.60% -18.03%
CREATIVE REALITIES 1.67 2.45% 0.04 56410 1.63 1.61 1.70 100 1.51 1.73 300 0.00% 29.46%
Cree 92.76 1.83% 1.67 1086117 89.89 89.19 92.93 100 90.00 95.95 100 0.38% -12.41%
Criteo ADR 38.79 -1.87% -0.74 332891 39.35 38.12 39.77 200 37.77 46.80 100 -8.49% 89.13%
Crowdstrike Holdings 253.61 -2.47% -6.42 2265878 256.07 252.57 259.57 100 255.00 260.00 100 -5.71% 19.73%
CROWN ELECTR.P.S.DL- 3.69 2.22% 0.08 45617 3.55 3.55 3.69 300 3.39 4.50 500 -7.05% -5.38%
CSG Systems Internat 45.36 -0.48% -0.22 128984 44.52 44.52 45.77 100 43.32 47.74 100 -0.07% 0.64%
CSP INC. DL-,01 10.18 -4.95% -0.53 4031 10.40 10.18 10.92 300 10.11 13.49 1800 0.00% 31.69%
CVD Equipment Co. 4.15 3.23% 0.13 34013 4.00 4.00 4.19 400 3.85 4.38 100 0.97% 14.33%
CYBERARK SOFTWARE 142.03 -1.02% -1.47 198565 142.27 140.73 143.11 100 132.00 159.00 100 -2.93% -12.10%
CyberOptics Co. 46.85 3.42% 1.55 104450 45.04 44.25 47.28 1200 46.67 46.85 100 17.12% 106.48%
Cyren Ltd 0.59 -2.66% -0.02 275700 0.61 0.58 0.61 500 0.59 0.60 200 -4.64% -43.11%
Dada Nexus ADR 21.59 0.70% 0.15 582739 21.04 20.78 21.91 1000 21.02 22.00 200 -8.01% -40.85%
Daktronics 6.11 -0.81% -0.05 63852 6.12 6.10 6.19 4700 6.07 7.49 200 0.83% 30.56%
Data I/O Co. 6.17 1.98% 0.12 98796 6.28 6.03 6.40 100 6.16 8.45 100 4.93% 49.76%
Datadog A 110.70 -0.48% -0.53 1808444 110.52 110.37 114.20 200 110.70 114.99 100 -0.48% 12.45%
DataSea 2.28 0.88% 0.02 357516 2.25 2.22 2.45 1000 2.28 2.35 100 -5.39% 14.00%
Descartes Systems 72.66 0.61% 0.44 52844 71.32 71.32 72.88 100 58.00 72.67 100 1.75% 24.25%
DIGIMARC CORP.NEW DL 28.70 0.67% 0.19 69964 27.27 27.27 28.80 100 28.71 28.78 300 5.09% -39.25%
Digital Turbine 62.95 -2.13% -1.37 1557201 62.65 62.15 64.59 100 63.32 64.00 100 -1.33% 11.30%
Diodes 82.00 2.27% 1.82 235217 79.64 79.29 82.09 100 79.92 83.32 100 6.22% 16.31%
DOCEBO INC. 66.55 0.48% 0.32 51442 65.74 65.55 66.65 100 60.79 66.53 300 2.13% 2.24%
DocuSign 298.04 -1.04% -3.14 1406998 297.18 296.10 302.58 200 298.40 310.00 100 -3.39% 34.07%
DOMO INC. CL.B DL-,0 88.33 -1.58% -1.42 150794 88.86 87.63 90.15 100 83.00 135.00 100 -1.44% 38.51%
DOUYU INT.HLDG. SP.A 4.03 0.50% 0.02 4020241 3.96 3.93 4.07 2400 4.14 4.16 1000 0.75% -63.56%
Dropbox A 31.49 -0.82% -0.26 3820182 31.59 31.37 31.91 300 31.22 31.79 300 1.88% 41.91%
DSP Group 16.05 0.69% 0.11 168049 15.84 15.82 16.27 100 12.40 17.90 200 10.16% -3.25%
DUCK CREEK TECH. DL 43.93 -0.81% -0.36 517705 44.21 43.70 44.75 6000 43.93 43.95 800 -2.31% 1.45%
DUOS TECHS GRP A DL- 7.90 -1.13% -0.09 567 7.96 7.90 7.96 1000 6.50 12.50 800 -4.03% 0.00%
Ebang International 2.21 1.38% 0.03 1828376 2.15 2.15 2.27 500 2.21 2.24 500 2.79% -63.59%
Ebix 30.22 -1.47% -0.45 102426 30.24 30.02 30.94 100 27.45 35.00 100 2.58% -20.41%
eGain Co. 11.67 -0.51% -0.06 134252 11.68 11.60 12.04 500 11.50 11.85 5000 1.83% -1.19%
Eltek 6.66 0.45% 0.03 13512 6.60 6.51 6.71 500 6.37 6.84 100 -0.00% 32.40%
EMCORE 8.74 -2.89% -0.26 284919 8.89 8.69 9.11 100 8.74 10.50 300 1.63% 60.37%
Entegris 120.64 0.41% 0.49 470003 118.63 118.58 122.40 300 121.06 126.66 100 0.78% 25.54%
Enthusiast Gaming Hl 5.07 -5.59% -0.30 974623 5.15 5.07 5.30 100 4.80 5.00 100 -2.69% 42.08%
ePlus 92.46 1.16% 1.06 43991 91.26 91.08 92.73 100 89.15 95.60 100 3.17% 5.13%
Everbridge 141.22 -0.01% -0.01 177906 140.17 139.10 143.00 100 100.00 141.22 2400 -0.50% -5.27%
EVERCOMMERCE DL-,000 17.57 -4.56% -0.84 537829 18.52 17.38 18.78 100 17.52 18.50 400 0.69% 0.00%
EVERQUOTE CL.A DL -, 30.18 -1.69% -0.52 82129 30.40 30.11 30.74 100 29.00 33.00 300 1.11% -19.20%
Everspin Technologie 5.76 0.88% 0.05 30844 5.70 5.67 5.80 100 5.66 5.99 200 1.05% 25.22%
EVOLVING SYS INC. DL 2.36 0.43% 0.01 233924 2.38 2.29 2.49 1700 2.25 2.59 900 2.61% 19.80%
Exela Technologies 2.63 1.15% 0.03 13296171 2.59 2.55 2.68 300 2.78 2.80 700 8.23% 533.28%
F5 Networks 206.51 0.30% 0.62 457701 205.29 202.27 207.46 200 199.38 213.24 100 7.46% 17.38%
Facebook 356.30 -0.56% -2.02 15976179 354.00 352.94 360.73 100 358.22 358.95 400 -3.65% 30.44%
FANGDD NETW. SP.ADR/ 1.72 -3.91% -0.07 141758 1.76 1.70 1.79 100 1.71 1.90 1000 -19.63% -77.19%
FireEye 20.20 -0.10% -0.02 1648874 20.11 20.03 20.39 200 19.94 20.55 200 -1.27% -12.40%
Five9 201.29 -2.00% -4.10 1201775 202.30 200.83 208.59 100 190.17 215.98 100 5.28% 15.42%
Flex Ltd 17.97 2.69% 0.47 7500158 17.43 17.43 18.02 100 13.10 19.00 300 7.99% -0.06%
FLUX POWER HLDGS DL- 9.93 -1.19% -0.12 34678 10.10 9.76 10.22 300 7.35 11.68 100 4.42% -42.40%
FormFactor 37.26 3.24% 1.17 446953 35.87 35.87 37.50 500 33.00 38.73 100 2.59% -13.39%
Formula Systems (198 88.51 1.15% 1.01 9397 89.00 87.80 89.60 300 86.58 91.15 200 2.21% 3.52%
Fortinet 272.24 -0.72% -1.97 1866291 270.99 250.00 273.78 300 260.00 277.75 100 -1.26% 83.29%
GAN Ltd. 15.30 -1.29% -0.20 287141 15.36 15.11 15.66 100 15.08 17.49 1600 -1.99% -24.56%
GDS Holdings ADR A 58.96 0.07% 0.04 1781962 58.51 58.01 60.57 100 57.87 67.90 100 -8.83% -37.04%
GLIMPSE GROUP INC. - 8.90 6.71% 0.56 521475 8.35 8.21 9.63 300 8.46 9.88 100 2.53% 0.00%
GLOL INTE 2.60 -0.38% -0.01 18457 2.76 2.59 2.76 100 2.35 3.09 1000 2.77% 0.00%
GLOBAL-E ONLINE LTD 69.64 -0.37% -0.26 622866 67.69 67.59 73.23 1500 66.80 73.68 100 4.41% 0.00%
GLORY STAR NEW M.G.H 2.33 -6.80% -0.17 162159 2.44 2.26 2.50 200 2.32 2.55 100 7.87% -15.27%
GRID DYNAMICS A DL-, 21.05 10.44% 1.99 789493 19.45 19.45 22.25 100 20.20 22.05 200 9.64% 67.06%
Groupon 36.37 -1.20% -0.44 836122 37.38 36.07 37.50 200 32.00 39.50 200 -3.78% -4.28%
GSE SYS INC. DL-,01 1.41 0.71% 0.01 22052 1.41 1.39 1.43 2800 1.33 1.80 400 0.00% 6.82%
GSI TECHNOLOGY INC. 5.49 2.43% 0.13 129990 5.27 5.25 5.65 100 5.50 5.99 1200 0.18% -25.81%
GTY TECH. HLDG ADL-, 6.92 -3.76% -0.27 73517 7.16 6.82 7.16 500 6.03 6.99 300 -1.00% 33.59%
Hackett Group 17.92 -0.28% -0.05 82896 17.89 17.58 18.13 100 11.05 18.36 300 2.87% 24.53%
Himax Technologies A 13.67 0.15% 0.02 3667047 13.40 13.20 13.91 100 13.70 13.99 1000 3.56% 84.98%
HUT 8 MINING CORP (N 4.73 4.42% 0.20 2192722 4.50 4.42 4.85 100 4.54 4.74 300 15.65% 72.00%
IAC/Interactivecorp 137.29 -2.38% -3.35 504063 138.46 136.75 140.31 400 137.50 148.00 100 -2.49% -27.49%
Ichor Holdings 51.57 4.65% 2.29 681008 48.80 48.80 51.78 100 46.56 58.00 100 6.35% 71.07%
iClick Interactive A 5.66 0.18% 0.01 285356 5.55 5.36 5.69 300 4.66 6.06 500 -23.51% -33.72%
Identive 16.28 1.12% 0.18 171526 15.98 15.56 16.41 100 12.00 16.30 100 3.89% 91.53%
IEC EL. CORP. DL-,01 11.00 1.95% 0.21 23684 10.80 10.62 11.00 100 10.89 14.98 100 8.27% -18.82%
II-VI 69.81 0.43% 0.30 1040607 68.96 68.75 70.11 200 62.59 71.96 100 -2.21% -8.10%
Immersion Co. 7.56 -2.45% -0.19 425103 7.71 7.52 7.76 200 7.26 8.52 4000 0.80% -33.04%
Impinj 46.00 3.25% 1.45 374115 43.60 42.65 46.11 100 44.76 47.89 100 6.41% 9.86%
indie Semiconductor 8.68 1.52% 0.13 503848 8.41 8.38 8.69 100 8.36 8.80 100 -1.25% -34.34%
INFOBIRD CO. LTD. DL 3.11 -0.32% -0.01 1211504 3.09 3.06 3.32 200 3.11 3.26 100 -2.51% 0.00%
Innodata 6.84 -0.58% -0.04 28194 6.80 6.73 6.93 3700 6.79 7.50 500 -2.29% 29.06%
Inpixon 1.03 -2.83% -0.03 713147 1.05 1.03 1.06 300 1.04 1.06 900 0.98% 0.98%
Insight Enterprises 100.38 0.10% 0.10 120047 100.01 99.38 100.82 100 97.88 104.11 100 1.87% 31.92%
INTAPP INC. DL-,001 33.90 3.29% 1.08 331988 32.74 31.85 34.19 1000 28.88 38.00 200 6.40% 0.00%
INTEGRATED MEDIA TEC 4.07 2.01% 0.08 157874 3.94 3.94 4.12 400 3.97 4.20 100 5.99% 4.36%
Intel Corp 53.72 0.04% 0.02 16465689 53.65 53.25 53.90 100 54.06 54.17 100 1.36% 7.83%
INTELLICHECK MOBI.DL 9.00 0.33% 0.03 111014 8.90 8.77 9.09 100 6.50 9.30 1000 11.39% -21.09%
INTEVAC INC. DL-,001 6.50 -0.15% -0.01 48461 6.45 6.44 6.68 100 2.50 7.89 100 1.88% -9.85%
INTRUSION 4.54 1.57% 0.07 754958 4.35 4.35 4.74 100 4.36 4.95 600 17.31% -74.23%
Intuit 529.97 0.85% 4.46 905258 525.20 525.02 530.86 100 534.00 549.96 100 0.29% 39.52%
ION ACQ.1 CL.A DL-,0 9.36 -4.97% -0.49 645772 9.65 8.75 9.68 500 9.20 9.36 800 -9.13% -20.48%
IPG Photonics Co. 218.16 1.79% 3.84 217227 213.17 212.50 218.50 100 191.30 225.91 100 1.25% -2.52%
IPOWER INC. A DL-,00 4.90 -2.20% -0.11 91948 4.94 4.84 5.08 200 4.90 5.00 100 -2.20% 0.00%
j2 Global 141.27 -1.59% -2.28 417127 142.82 140.88 143.50 100 141.25 141.64 100 -2.05% 44.61%
JAMF HOLDING CORP.DL 32.81 1.42% 0.46 727085 31.98 31.81 32.98 100 28.50 44.50 100 3.47% 9.66%
JFROG LTD. 43.82 -3.95% -1.80 529936 45.09 43.74 46.36 600 40.00 47.49 500 -4.47% -30.26%
JOYY ADR A 53.45 -1.89% -1.03 749999 54.40 53.05 54.73 100 54.00 56.39 100 -2.82% -33.17%
KAROOOOO LTD 37.96 -0.11% -0.04 10979 35.93 35.93 38.55 1000 30.50 38.00 100 2.59% 0.00%
Key Tronic Co. 6.67 -1.48% -0.10 8718 6.70 6.61 6.87 1000 6.67 7.64 100 -2.49% -3.33%
KIMBALL ELECTRONICS 20.39 -0.34% -0.07 51062 20.32 20.25 20.72 900 20.34 23.45 800 -2.21% 27.52%
Kingsoft Cloud Holdi 29.00 0.03% 0.01 1298339 28.14 27.98 29.72 400 29.00 30.60 100 4.69% -33.41%
KLA-Tencor 348.16 8.99% 28.73 2656975 339.49 335.56 356.71 100 349.40 359.26 100 8.54% 34.47%
KNOWBE4 CL.A DL-,000 21.21 -1.44% -0.31 548835 21.50 21.21 22.72 200 19.75 28.28 100 -21.18% 0.00%
Kopin Corp. 6.74 -1.32% -0.09 857962 6.75 6.64 6.94 100 6.80 6.84 400 -2.74% 177.37%
KUBIENT INC. DL -,00 4.30 -2.71% -0.12 62916 4.42 4.25 4.50 100 4.15 5.01 100 -5.70% -22.94%
Kulicke & Soffa Inds 54.36 -0.51% -0.28 466239 53.76 53.45 55.05 200 54.36 56.73 100 -0.40% 70.89%
Lam Research 637.41 2.87% 17.78 1651091 611.00 610.67 637.50 100 647.50 659.75 100 -0.45% 34.97%
Lattice Semiconducto 56.75 2.86% 1.58 864988 54.55 54.48 56.84 100 54.91 58.00 3000 5.03% 23.85%
Limelight Networks 2.81 5.24% 0.14 3492982 2.57 2.53 2.96 100 2.43 2.82 400 8.91% -29.57%
Liveperson 63.69 0.58% 0.37 417719 62.68 62.50 63.94 200 64.40 64.68 100 0.87% 2.35%
LIVEVOX HOLDINGS DL- 7.68 5.21% 0.38 299393 7.23 7.06 8.06 500 7.01 8.57 200 -3.88% 0.00%
LOGITECH INT. 109.05 0.74% 0.80 987237 109.19 108.36 110.11 300 110.47 110.58 200 -9.32% 12.20%
Luokung Technology 1.52 -3.80% -0.06 2888464 1.58 1.51 1.62 9800 1.60 1.63 100 -6.17% 123.53%
MACOM Technology Sol 61.72 2.42% 1.46 509292 59.87 59.87 62.17 100 60.23 63.94 100 2.34% 12.14%
Magic Software 17.46 -0.68% -0.12 14724 17.49 17.45 17.60 300 17.59 17.65 700 1.10% 11.57%
Magnite 30.30 -2.76% -0.86 945809 30.37 29.90 31.47 300 30.25 31.42 100 -5.87% -1.34%
Manhattan Associates 159.63 -0.80% -1.28 366438 160.51 159.22 163.34 100 155.22 164.39 100 7.02% 51.77%
Marin Software 8.28 28.17% 1.82 58358677 6.36 6.19 9.50 400 7.41 7.46 700 5.61% 309.90%
Marvell Technology 60.51 0.33% 0.20 4456525 59.79 59.51 60.60 100 59.96 61.74 100 2.70% 27.28%
Match Group 159.27 -2.53% -4.13 1359723 161.44 159.04 161.96 100 155.17 169.00 100 -3.97% 5.34%
Materialise ADRs 21.77 1.54% 0.33 241274 21.15 21.10 22.49 100 20.97 22.66 100 7.93% -59.84%
Maxim Integrated Pro 99.91 0.45% 0.45 1416541 98.79 98.49 100.85 200 98.07 102.67 200 0.63% 12.70%
McAfee A 27.07 -0.15% -0.04 688090 26.90 26.81 27.20 100 23.30 29.51 100 1.01% 62.19%
MERCURITY FINT.H. AD 3.58 -2.19% -0.08 69537 3.68 3.48 3.88 3100 3.42 4.22 500 -3.24% 17.38%
Microchip Technology 143.12 1.48% 2.09 1721059 139.76 139.71 143.21 100 143.50 147.49 100 2.80% 3.63%
Micron Technology 77.58 0.65% 0.50 12528854 76.13 76.06 78.11 300 79.00 79.02 400 2.16% 3.19%
Microsoft 284.91 -0.55% -1.59 20944846 285.17 283.91 286.66 100 286.53 286.96 100 -1.64% 28.10%
MicroStrategy A 626.01 0.16% 1.00 632598 615.57 606.91 635.48 100 627.01 680.00 100 15.99% 61.11%
Microvision 13.77 -1.08% -0.15 2629285 13.82 13.65 14.30 700 13.92 14.06 300 -0.22% 155.95%
Mimecast 55.55 -1.17% -0.66 596719 56.22 55.38 56.77 100 44.83 58.00 100 -1.28% -2.27%
Mind Cti 3.31 -0.30% -0.01 26835 3.33 3.29 3.45 1000 3.15 3.31 1000 -1.78% 27.80%
MISSFRESH LTD SP.ADR 5.59 -2.44% -0.14 273504 5.55 5.54 5.74 500 5.56 5.68 100 -16.44% 0.00%
Mitek Systems 22.11 13.33% 2.60 2227312 20.19 20.13 22.40 2000 21.56 22.50 500 14.09% 24.35%
MOLECULAR DATA SP.AD 0.59 -0.49% -0.00 1088133 0.59 0.56 0.62 200 0.58 0.62 100 -13.63% -30.12%
Momentive Global 21.00 -0.24% -0.05 498119 20.94 20.86 21.15 1000 10.01 22.00 100 -1.55% -17.81%
Momo Inc 12.39 -2.21% -0.28 1888053 12.36 12.32 12.77 500 12.17 12.99 300 -0.40% -11.25%
MONDAY.COM LTD 221.29 0.28% 0.62 25969 219.40 219.40 224.90 100 197.55 247.00 1200 7.98% 0.00%
MongoDB A 358.92 -0.87% -3.14 396091 355.14 355.14 365.94 100 340.00 369.03 100 -0.72% -0.03%
Monolithic Power Sys 449.26 2.09% 9.20 462237 435.62 434.00 450.98 100 436.13 465.33 100 8.45% 22.67%
MoSys 4.85 -0.41% -0.02 568213 4.85 4.83 5.07 200 4.79 4.85 300 3.41% 98.77%
MOXIAN INC. DL-,001 17.84 4.94% 0.84 4847481 16.42 15.37 18.69 100 18.23 18.49 500 1.31% 1192.75%
MY SIZE INC DL-,001 1.27 -1.55% -0.02 72990 1.28 1.27 1.30 500 1.25 1.32 5000 -5.22% -9.93%
Nano Dimension ADRs 6.33 -1.56% -0.10 4022474 6.39 6.28 6.52 400 6.38 6.41 400 -1.40% -30.44%
National Instruments 44.11 4.72% 1.99 988510 43.86 42.58 44.95 100 39.84 48.66 100 3.81% 0.39%
nCino 63.57 -0.69% -0.44 445801 63.64 63.13 64.53 100 59.90 67.66 100 -3.67% -12.21%
Neonode 5.42 -1.63% -0.09 19212 5.48 5.34 5.48 100 5.30 5.61 100 -6.71% -19.70%
NetApp 79.59 0.73% 0.58 1160974 78.63 78.50 79.98 100 77.64 82.26 700 2.41% 20.15%
Netscout Systems 28.76 -1.07% -0.31 241706 29.09 28.67 29.36 100 28.00 29.75 100 -0.21% 4.89%
NetSol Technologies 4.65 5.92% 0.26 12349 4.39 4.39 4.65 200 4.02 5.10 100 10.45% 22.37%
NLIGHT INC DL-,0001 34.69 0.58% 0.20 85406 33.90 33.83 35.16 1000 27.08 37.50 100 5.70% 6.25%
NORTECH SYSTEMS DL-, 12.00 8.50% 0.94 18595 11.71 11.13 12.00 200 11.01 15.81 100 11.11% 67.36%
NortonLifeLock 24.82 0.81% 0.20 4598820 24.61 24.54 24.91 100 24.11 24.91 200 -3.72% 19.44%
Nova Ltd. 97.80 1.25% 1.21 33734 95.76 95.76 98.29 100 98.47 98.77 100 0.33% 38.53%
Novanta 140.41 2.09% 2.87 70934 136.51 134.51 140.91 100 132.32 149.43 100 2.19% 18.77%
Nuance Communication 54.90 -0.07% -0.04 2345883 54.96 54.85 55.02 100 54.71 55.90 1000 -0.45% 24.52%
NUTANIX INC. A 36.02 -1.13% -0.41 839719 36.22 35.80 36.38 100 35.13 37.22 900 -1.02% 13.02%
NUVVE HLDG CORP. DL- 11.65 -0.94% -0.11 252198 11.60 11.26 11.91 100 11.26 13.00 100 -2.75% 0.00%
NVE Co. 75.07 -4.36% -3.42 16835 77.82 74.75 77.82 100 74.75 122.54 100 -4.53% 33.62%
Nvidia Corporation 194.99 -0.83% -1.63 18349746 194.18 192.63 196.30 300 195.74 195.99 500 -0.30% 49.36%
NXP Semiconductors N 206.39 1.04% 2.12 1635734 202.34 202.02 206.67 200 206.50 208.50 100 5.11% 29.80%
NXT-ID 0.76 -0.16% -0.00 4632710 0.74 0.73 0.78 100 0.75 0.76 2000 -2.99% -52.58%
O2Micro Internationa 7.77 9.44% 0.67 438239 7.12 7.05 7.77 600 7.77 7.96 200 15.80% -15.36%
OBLONG INC. DL-,01 2.60 -2.62% -0.07 56223 2.64 2.57 2.74 200 2.56 3.06 200 -1.14% -49.42%
OKTA INC. CL.A O.N. 247.79 -0.16% -0.39 904924 245.78 244.40 250.93 300 249.10 255.74 100 -3.92% -2.54%
ON Semiconductor 39.06 1.17% 0.45 7539990 38.00 38.00 39.47 1200 39.30 40.00 100 7.46% 19.34%
One Stop Systems 5.99 13.23% 0.70 346605 5.53 5.45 6.19 700 5.93 5.99 200 16.31% 49.75%
OneSpan 24.67 -1.83% -0.46 124137 25.00 24.46 25.11 100 24.67 31.10 100 0.41% 19.29%
Open Text Co. 51.91 0.02% 0.01 349073 51.73 51.61 52.04 100 50.50 75.00 100 1.09% 14.19%
Opera Ltd. ADR 9.66 -2.33% -0.23 102606 9.85 9.65 10.14 2000 9.60 9.99 100 -6.30% 5.81%
Park City Group 5.61 1.26% 0.07 35363 5.45 5.41 5.63 100 5.02 6.00 100 -0.18% 17.12%
PC Connection 47.56 2.92% 1.35 56551 46.47 46.15 47.70 100 46.35 49.20 100 6.64% 0.57%
PDF Solutions 18.71 0.54% 0.10 71439 18.55 18.42 18.83 100 18.18 19.37 100 4.53% -13.38%
Pegasystems 127.64 0.23% 0.29 396476 126.01 126.01 129.11 100 123.75 132.65 100 -6.70% -4.22%
Perficient 94.29 -0.23% -0.22 578687 96.61 93.33 96.87 100 91.51 97.43 100 12.33% 97.88%
Perion Network 19.02 -1.35% -0.26 344325 18.81 18.64 19.25 400 19.12 19.22 1200 1.17% 49.41%
Photronics 13.37 -0.45% -0.06 244016 13.30 13.21 13.50 100 12.95 13.90 100 0.45% 19.80%
Phunware 1.10 0.92% 0.01 815725 1.09 1.09 1.15 800 1.08 1.15 400 1.85% -12.70%
PINTEC TECH SP.ADR/ 0.92 -0.54% -0.01 139795 0.93 0.91 0.96 900 0.92 0.94 13000 -12.38% -6.11%
Pixelworks 3.01 0.33% 0.01 204513 2.96 2.90 3.02 26400 3.00 3.83 100 7.12% 6.74%
Plexus Co. 90.32 0.77% 0.69 101932 89.21 88.85 90.63 100 88.03 91.59 100 4.60% 15.48%
PORCH GROUP INC. DL- 18.53 -0.54% -0.10 386487 17.73 17.73 19.07 500 18.53 23.00 100 1.93% 29.85%
Power Integrations 96.99 14.09% 11.98 1273686 90.00 88.50 97.43 100 94.40 100.50 100 14.86% 18.48%
POWERBRIDGE TECHS 1.30 3.17% 0.04 594054 1.25 1.25 1.32 3800 1.30 1.31 2200 3.17% -44.68%
Progress Software 45.59 0.42% 0.19 695352 45.30 45.15 45.63 100 44.48 47.25 100 -1.47% 0.89%
Proofpoint 174.66 0.02% 0.03 618373 174.55 174.50 175.00 100 171.10 177.00 200 0.09% 28.04%
PTC Inc. 135.45 1.82% 2.42 1028047 133.12 131.19 135.50 200 131.10 146.62 100 -11.29% 13.24%
PUBMATIC INC. CL.A - 29.71 -5.47% -1.72 1664579 30.84 29.56 32.43 100 30.01 30.46 200 -8.42% 6.26%
QAD INC. CL.A 86.75 -0.07% -0.06 143294 86.84 86.60 87.08 400 86.70 86.75 4000 -0.68% 37.31%
QAD INC. CL.B 86.05 -0.12% -0.10 2471 86.00 86.00 86.06 100 86.05 86.20 200 0.06% 0.00%
Qorvo Inc 189.59 -2.29% -4.45 1184923 189.51 186.74 191.05 100 189.40 195.99 100 -1.81% 14.03%
QUALCOMM 149.80 -0.79% -1.19 8404794 149.20 148.36 150.41 1200 150.75 151.00 300 3.40% -1.67%
QUALTR.INTL. A DL-,0 41.73 5.59% 2.21 1928662 39.50 39.27 42.29 200 41.40 42.90 100 9.76% 0.00%
Qualys 101.56 -0.82% -0.84 163177 102.04 101.49 103.50 100 98.25 105.95 100 1.11% -16.67%
QUANTUM COMPUT.INC. 9.34 1.74% 0.16 128996 9.12 9.01 9.50 100 9.20 11.30 100 8.73% -33.81%
Quantum 6.20 0.00% 0.00 234030 6.17 6.00 6.21 300 1.34 7.05 300 -0.64% 1.31%
QUHUO LTD SP.ADR/1 C 2.99 -1.97% -0.06 18725 2.99 2.91 3.03 100 2.71 3.18 2000 2.40% -60.34%
QuickLogic 5.30 -5.36% -0.30 207160 5.52 5.28 5.58 100 5.03 7.00 100 -6.03% 39.84%
Qumu Co. 2.42 -0.41% -0.01 342156 2.60 2.38 2.69 500 2.06 2.58 200 -5.47% -69.71%
Qutoutiao ADR A 1.64 2.50% 0.04 819547 1.54 1.54 1.65 1200 1.63 1.64 400 -5.20% 3.14%
RACKSPACE TECH. DL-, 17.75 -2.47% -0.45 562165 18.10 17.72 18.24 100 16.30 18.90 200 -4.16% -6.87%
Radware 32.23 0.12% 0.04 143838 31.94 31.94 32.51 300 32.25 38.00 200 3.83% 16.14%
Rambus 23.66 0.60% 0.14 457319 23.38 23.06 23.71 100 23.02 24.61 100 2.38% 35.51%
RAPID7 INC. DL -,01 113.75 -2.29% -2.66 598248 115.86 113.64 116.82 100 103.75 113.75 1500 -1.25% 26.16%
Realnetworks 1.83 -7.11% -0.14 292146 1.94 1.83 1.96 300 1.65 1.95 100 -2.14% 17.31%
RED VIOLET INC. O.N. 24.14 -2.46% -0.61 5269 24.69 24.14 24.69 100 18.00 29.21 500 0.37% -7.55%
Remark Holdings 1.30 -1.52% -0.02 450962 1.32 1.29 1.34 1000 1.30 1.40 600 -2.99% -31.58%
Research Frontiers 2.55 11.84% 0.27 336440 2.27 2.24 2.65 200 2.44 2.83 100 14.86% -9.25%
Richardson Electroni 7.76 -3.12% -0.25 39776 8.02 7.74 8.10 300 5.06 8.48 100 -0.51% 64.76%
RIMINI STREET DL-,00 8.69 1.16% 0.10 465061 8.57 8.48 8.80 200 5.59 10.50 1500 3.33% 96.16%
Rubicon Technology 9.40 -1.01% -0.10 3703 9.38 9.32 9.40 100 8.11 11.10 200 4.44% 3.87%
SAFE-T GRP.SP.ADR/40 1.18 0.85% 0.01 137817 1.18 1.15 1.19 400 1.21 1.26 2000 0.00% -16.90%
Sanmina Co. 38.42 0.97% 0.37 238713 37.94 37.93 38.51 100 36.80 40.45 100 4.40% 20.48%
Sapiens Intl. 25.21 1.08% 0.27 72871 24.82 24.82 25.27 800 25.27 25.37 400 -1.10% -17.64%
ScanSource 27.59 1.06% 0.29 158057 27.01 26.50 30.10 100 26.85 28.75 100 7.56% 4.59%
SCHRODINGER INC.DL - 67.67 -0.97% -0.66 478435 67.62 67.37 69.26 100 67.53 70.89 400 -3.16% -14.54%
SCIENJOY HOLDING COR 5.70 1.24% 0.07 11586 5.27 5.27 5.74 1500 5.10 5.72 1000 -2.23% -34.18%
Score Media and Gami 15.65 1.16% 0.18 213889 15.17 15.05 15.72 200 13.00 25.00 300 4.47% 31.04%
SeaChange Internatio 1.11 2.78% 0.03 163500 1.11 1.08 1.13 30000 1.09 1.14 1100 3.74% -20.71%
Seagate Technology H 87.90 0.80% 0.70 3085135 86.75 86.51 88.95 100 88.30 95.00 100 2.83% 41.41%
SECUREWORKS C. A DL- 20.06 -3.74% -0.78 65667 20.69 20.02 20.72 100 19.23 20.83 100 -10.09% 41.07%
SemiLEDs Co. 8.43 -3.88% -0.34 369456 8.65 8.30 9.01 100 8.35 8.99 400 -1.17% 135.47%
Semtech Co. 61.91 0.60% 0.37 249112 60.72 60.67 62.15 100 60.60 63.95 100 1.03% -14.12%
SGOCO Group 8.80 0.46% 0.04 2113110 9.04 8.44 9.17 300 8.71 8.85 600 0.34% 506.90%
Sharplink Gaming 6.63 -0.30% -0.02 497657 6.72 6.42 6.90 100 6.70 6.79 100 -0.15% 113.87%
SHARPSPRING DL -,001 16.99 1.01% 0.17 259338 16.82 16.82 16.99 1000 16.80 16.99 200 0.89% 4.36%
Sify Technologies AD 3.33 -1.19% -0.04 160604 3.15 3.13 3.37 100 3.01 3.90 1500 3.10% 162.20%
Sigma Labs 3.37 -10.37% -0.39 1015659 3.55 3.30 3.60 300 3.30 3.50 1000 7.32% -0.30%
Sigmatron Internatio 6.06 -2.57% -0.16 50707 6.30 6.05 6.53 100 4.80 7.00 100 -9.15% 29.49%
Silicom 44.89 -0.24% -0.11 20801 44.89 44.50 46.11 100 42.00 50.90 100 6.63% 7.26%
Silicon Laboratories 148.99 3.14% 4.54 316066 143.04 143.04 149.06 100 148.99 155.90 100 2.29% 17.00%
Silicon Motion Techn 74.99 16.63% 10.69 2198533 68.50 67.67 76.46 200 74.30 85.00 100 20.97% 55.74%
SilverSun Technologi 9.00 -3.12% -0.29 40602 8.96 8.73 9.45 100 8.72 10.79 100 -5.36% 214.69%
Simulations Plus 47.19 0.23% 0.11 101198 47.07 46.87 47.92 100 45.95 49.00 100 -0.34% -34.39%
SITIME CORPORATION 135.64 2.87% 3.78 95826 131.90 131.22 135.94 100 95.00 138.00 100 5.95% 21.18%
SKYWATER TECH.INC. D 17.26 1.83% 0.31 243951 16.89 16.52 17.84 100 17.15 20.00 100 -37.03% 0.00%
Skyworks Solutions 184.51 -6.18% -12.16 7405143 184.62 177.67 185.92 500 185.51 186.11 100 -4.23% 20.69%
SMART Global Holding 46.84 1.10% 0.51 334739 45.67 45.48 46.93 100 45.40 48.96 100 -0.49% 24.48%
Smith Micro Software 5.66 0.35% 0.02 298630 5.61 5.50 5.71 100 5.33 6.10 100 -0.35% 4.43%
Sohu.com ADR 19.87 -0.80% -0.16 196035 19.83 19.72 20.11 100 19.50 21.99 500 -5.06% 24.65%
Sphere 3D 3.38 9.03% 0.28 2322851 3.05 3.02 3.39 100 3.40 3.45 5600 24.72% 136.36%
Splunk 141.98 0.07% 0.10 1217894 140.40 139.85 143.04 100 141.98 146.69 100 0.16% -16.43%
SPROUT SOCIAL C. DL- 88.84 -2.67% -2.44 302224 89.90 88.21 92.13 100 68.00 96.72 100 -4.33% 95.64%
SPS COMMERCE INC. DL 108.95 8.55% 8.58 212336 104.89 104.00 109.39 100 100.00 120.00 200 8.19% 0.33%
SS&C Technologies 78.39 -0.63% -0.50 880002 78.62 78.29 79.56 100 75.90 80.38 100 3.55% 7.75%
Steel Connect 1.90 -1.55% -0.03 44465 1.95 1.90 1.95 100 1.48 2.16 400 -6.40% 141.42%
Stratasys 19.74 -1.89% -0.38 596147 19.75 19.68 20.24 100 19.00 21.50 200 -1.35% -4.73%
STREAMLINE HEA.SOL.D 1.62 -0.61% -0.01 190002 1.64 1.56 1.69 200 1.43 1.62 300 -1.82% 3.85%
Summit Wireless Tech 3.54 1.43% 0.05 472947 3.58 3.51 3.68 100 3.51 3.69 300 -9.46% 0.00%
Sumo Logic 20.65 -2.13% -0.45 1132195 20.90 20.62 21.20 300 20.50 22.40 200 -1.90% -27.75%
Super League Gaming 4.23 -2.53% -0.11 131546 4.26 4.22 4.38 400 4.00 4.78 1100 -0.47% 49.47%
Super Micro Computer 38.04 1.85% 0.69 186929 37.27 36.93 38.16 100 33.00 40.00 200 8.38% 20.15%
Support.com 8.02 2.43% 0.19 4809073 7.25 7.05 8.22 400 7.98 8.15 200 29.77% 264.55%
Synaptics 151.92 1.80% 2.68 366306 148.21 148.21 152.00 100 146.42 158.50 100 1.23% 57.59%
Synchronoss Technolo 2.84 -1.39% -0.04 1080413 2.85 2.79 2.90 1000 2.75 3.70 100 1.07% -39.57%
Synopsys 287.99 0.86% 2.46 523033 284.08 283.56 288.35 100 280.10 290.50 200 1.02% 11.09%
Taoping 3.46 7.45% 0.24 23964237 4.07 3.16 4.20 400 3.40 3.41 300 -5.46% 21.83%
TechTarget 73.08 -1.52% -1.13 70844 73.64 72.68 74.75 300 72.96 73.08 300 -1.73% 23.63%
- - - - - - - - - - - 0.00% 0.00%
Tenable Holdings 42.80 -2.44% -1.07 1137628 43.35 42.56 44.44 100 41.47 44.58 100 -7.00% -18.10%
Teradyne 127.00 1.07% 1.35 1148405 123.94 123.94 128.87 100 127.50 128.50 200 -1.40% 5.93%
Texas Instruments 190.62 0.42% 0.79 2521715 188.50 188.37 190.95 100 190.71 193.00 100 2.02% 16.14%
Tower Semicon 27.85 0.69% 0.19 219518 27.46 27.20 27.93 100 28.62 28.74 1600 3.00% 7.86%
TRANSACT TECHS DL-,0 16.65 2.27% 0.37 22000 16.40 16.28 16.98 100 15.77 16.80 600 25.38% 134.51%
Triterras A 5.49 1.67% 0.09 130070 5.37 5.37 5.50 100 5.30 5.85 100 -1.44% -50.23%
TrueCar 5.26 -3.84% -0.21 1019269 5.41 5.25 5.50 500 5.25 5.95 400 -3.66% 25.24%
TTM Technologies 13.99 1.01% 0.14 1196120 13.80 13.78 14.00 200 13.25 15.96 100 1.82% 1.41%
TUCOWS INC. 77.76 -1.13% -0.89 11634 78.72 77.42 79.28 200 77.76 78.28 300 -2.87% 5.24%
Ultra Clean 54.01 1.62% 0.86 469827 52.75 52.52 54.60 100 51.89 56.27 100 4.11% 73.39%
Universal Display Co 234.49 1.05% 2.43 257322 230.00 229.66 234.80 100 227.56 241.80 100 5.22% 2.04%
Upland Software 36.00 -1.56% -0.57 336930 36.25 35.65 36.38 5300 34.00 58.00 100 -5.34% -21.55%
Upwork 51.79 -9.99% -5.75 7051977 53.58 48.51 54.02 200 51.70 54.80 800 -7.07% 50.03%
Varonis Systems 61.20 -1.54% -0.96 580545 61.77 61.04 62.24 100 59.65 61.97 600 -2.87% 12.22%
Veeco Instruments 23.20 2.61% 0.59 244869 22.52 22.47 23.31 100 22.55 24.15 100 2.65% 33.64%
Verb Technology Co. 2.33 -2.51% -0.06 2857495 2.39 2.32 2.49 2800 2.37 2.44 100 -6.43% 41.21%
VERIFYME INC. 3.87 0.26% 0.01 15610 3.81 3.81 3.90 1000 3.71 4.08 400 0.26% 7.50%
Verint Systems 42.67 0.14% 0.06 586938 42.38 42.38 42.95 100 41.70 44.10 100 0.47% -36.48%
Verisign 216.37 0.15% 0.33 342090 214.68 214.55 216.58 100 211.06 223.96 100 -2.77% -0.01%
Veritone 20.68 -1.66% -0.35 448498 20.65 20.60 21.23 400 20.50 21.25 300 -2.22% -27.31%
Vertex Inc. A 18.90 -1.25% -0.24 108298 19.19 18.84 20.23 100 13.21 22.99 200 -3.03% -45.77%
VIANT TECHNOL. A DL- 17.29 8.20% 1.31 385804 17.46 16.94 18.26 100 15.63 20.50 300 -1.03% 0.00%
Vimeo 44.80 -2.99% -1.38 560992 45.95 44.74 46.89 600 44.00 49.80 100 1.43% 0.00%
voxeljet ADR 8.92 0.11% 0.01 19386 8.83 8.83 9.11 100 8.05 9.50 100 3.96% -8.61%
VROOM INC. DL -,001 37.04 -4.14% -1.60 1303192 38.14 36.88 38.63 200 35.59 42.00 100 -4.04% -9.59%
Waitr Holdings A 1.71 6.21% 0.10 6855816 1.61 1.61 1.83 200 1.68 1.75 900 3.64% -38.49%
WALKME LTD 27.74 -3.68% -1.06 117984 28.80 27.03 28.80 1000 27.00 28.70 500 -5.90% 0.00%
Weibo Co. ADR 56.40 1.08% 0.60 704090 53.74 53.60 56.58 100 56.90 57.80 200 -4.73% 37.59%
Western Digital 64.93 0.73% 0.47 2427471 63.68 63.58 65.38 100 64.09 65.80 100 1.85% 17.22%
WiMi Hologram Cloud 4.16 1.46% 0.06 856179 4.01 3.99 4.22 100 4.20 4.25 1500 -3.03% -27.78%
Wisekey Internationa 6.84 0.00% 0.00 91223 6.75 6.71 6.86 1000 6.82 6.92 600 4.59% -3.53%
Wix.com Ltd. 298.64 -1.50% -4.56 330143 300.43 296.58 304.36 100 247.09 315.00 100 -1.28% 19.48%
WM Technology A 13.65 -2.01% -0.28 549890 13.56 13.26 13.93 100 12.91 15.20 800 -3.81% 6.89%
Workday 234.40 -0.36% -0.85 921829 233.33 233.01 235.36 100 229.80 243.91 100 -2.50% -2.17%
Xilinx 149.84 1.76% 2.59 3067017 145.41 143.68 151.27 100 148.65 154.28 100 8.69% 5.69%
XOMETRY INC.CL.A -,0 79.17 9.02% 6.55 160126 72.41 71.60 81.50 100 67.50 84.20 200 6.04% 0.00%
Xperi Corp 20.77 -0.72% -0.15 419331 20.76 20.69 21.12 100 11.71 22.35 100 0.78% -0.62%
Yandex A 67.93 -1.47% -1.01 1087224 67.64 67.64 68.56 400 68.28 68.41 600 -3.43% -2.37%
Yunji ADR A 1.15 5.50% 0.06 139859 1.12 1.07 1.16 100 1.15 1.28 200 -4.96% -37.84%
ZENVIA INC.CL.A DL-, 11.14 1.27% 0.14 162845 10.92 10.77 11.15 100 10.75 11.23 300 9.22% 0.00%
Zix Corp. 7.41 -0.13% -0.01 238474 7.37 7.36 7.45 500 6.52 12.00 300 2.35% -14.14%
Zoom Video Communic. 378.10 -2.05% -7.92 2872548 380.51 377.53 392.00 100 379.21 385.00 100 5.25% 12.09%
ZOOMINFO TECHNS A DL 53.75 -0.93% -0.51 1265546 53.24 52.63 53.76 200 54.56 55.11 100 -0.17% 11.45%
ZSCALER INC. DL-,001 235.91 -0.47% -1.12 954988 235.97 235.25 239.09 100 216.94 270.72 100 -1.18% 18.13%
ZW Data Action Techn 1.56 -3.11% -0.05 89845 1.58 1.55 1.63 800 1.60 1.64 1400 -1.27% 15.56%