25.01.2021 21:36:13
NASDAQ COMPUTER
9289.45
USD
39.7149
0.43%
25.01.2021 21:21
 
Chart
Kursdaten
Kurs 9289.45 Eröffnung 9390.84
Diff. absolut 39.71 Tages-Hoch 9434.60
Diff. % 0.43 % Tages-Tief 9101.73
Volumen 995818 Umsatz -
Schlusskurs vom 22.01.2021 9249.73 Volatilität in % -
Börse Letzter Handel 25.01.2021 / 21:21
Währung USD Aktualisierungsstand 25.01.2021 / 21:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.90% 9283.3 8540.6
1 Woche 6.10% 9283.3 8770.7
1 Monat 5.18% 9283.3 8540.6
3 Monate 15.15% 9283.3 7530.5
6 Monate 26.73% 9283.3 6852.3
1 Jahr 47.09% 9283.3 4430.3
3 Jahre 112.30% 9283.3 3644.2
53.54
26.51
48.78
1.13
4.9
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":4.9,"chartHeight":24.185487115896,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.01.2021 21:36:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
21Vianet Group ADR 42.20 2.50% 1.03 2760279 41.99 41.03 43.80 200 42.19 42.25 600 3.81% 18.68%
36KR HLDGS SP.ADR/25 5.01 -5.47% -0.29 537860 5.50 5.00 6.42 2200 5.00 5.09 100 66.14% 89.96%
Absolute Software Co 13.10 -1.43% -0.19 54013 13.40 13.00 13.61 500 13.09 13.12 300 4.65% 11.59%
ACM Research 100.69 3.16% 3.08 201247 102.75 99.99 105.91 300 100.46 100.92 100 3.17% 20.12%
Adobe Systems 471.72 -0.15% -0.72 2097483 474.51 463.98 477.70 100 471.69 471.85 100 3.13% -5.53%
Advanced Energy Inds 113.47 -4.51% -5.37 228660 119.02 112.63 119.07 300 113.35 113.76 100 2.91% 22.54%
Advanced Micro Devic 93.94 1.24% 1.15 46696119 94.14 91.40 95.74 100 93.93 93.94 200 5.19% 1.18%
AEHR TEST SYSTEMS DL 2.31 -3.78% -0.09 129738 2.40 2.24 2.41 1800 2.30 2.31 400 12.15% -5.14%
Affirm Holdings A 112.62 -6.11% -7.33 2405717 117.11 108.00 123.45 300 112.75 112.96 300 2.52% 0.00%
Agilysys 48.35 7.73% 3.47 139955 45.12 45.11 48.57 200 47.95 48.39 300 5.60% 16.94%
AGM GROUP HLDGS A DL 15.64 -1.39% -0.22 4981 15.95 14.37 15.99 100 15.02 16.06 100 5.59% 3.80%
Agora Inc. ADR A 47.23 1.82% 0.84 2512246 49.70 45.40 51.62 700 47.22 47.33 700 24.88% 17.24%
Akamai Technologies 110.68 1.49% 1.62 845428 109.15 109.12 111.76 100 110.63 110.68 200 2.45% 3.88%
AKERNA CORP. A DL-,0 5.35 -6.79% -0.39 1960886 5.64 4.81 5.68 400 5.35 5.36 1600 -9.46% 77.16%
ALARM.COM HOLDINGS I 98.08 1.11% 1.07 295716 97.59 96.55 99.91 300 97.97 98.22 100 -0.62% -6.23%
ALITHYA GROUP INC. 2.42 2.20% 0.05 3322 2.37 2.36 2.43 300 2.36 2.42 200 -4.52% 13.30%
ALLEGRO MICROSYS. DL 31.85 -4.93% -1.65 445414 34.20 31.51 34.40 200 31.84 31.90 500 2.38% 25.66%
Allot Commun 13.78 -5.42% -0.79 175016 14.57 13.67 14.64 500 13.76 13.85 400 7.53% 38.50%
Allscripts Healthcar 16.88 -0.85% -0.14 645450 17.00 16.75 17.32 400 16.87 16.88 400 2.28% 17.87%
Alpha & Omegamicondu 30.53 -1.07% -0.33 207725 30.97 29.52 31.94 500 30.46 30.56 200 8.78% 30.54%
Alphabet 1885.59 -0.81% -15.46 1489431 1920.67 1867.53 1929.58 300 1885.18 1885.99 100 9.50% 8.51%
Alphabet A 1880.22 -0.65% -12.34 1872308 1912.74 1859.16 1921.82 100 1879.54 1880.33 100 9.55% 7.98%
ALTAIR ENGINEERING I 59.13 -1.04% -0.62 124702 59.61 58.87 60.67 100 59.02 59.20 300 -0.25% 2.70%
Ambarella 105.17 -6.85% -7.73 720189 113.50 103.66 114.50 300 105.07 105.26 100 8.19% 22.96%
Amdocs 71.27 0.69% 0.49 410201 71.21 70.40 71.49 100 71.24 71.30 300 1.09% -0.21%
American Software 20.18 0.37% 0.07 109797 20.00 19.98 20.51 200 20.11 20.27 400 2.81% 17.12%
AMER.VIRT.CLOUD TE.D 9.22 1.54% 0.14 63361 8.99 8.60 9.45 100 9.15 9.22 100 1.91% 26.11%
Amkor Technology 17.77 -3.82% -0.70 782552 18.50 17.65 18.56 400 17.75 17.78 600 2.38% 22.48%
Amtech Systems 7.31 -3.94% -0.30 36545 7.61 7.25 7.72 200 7.29 7.37 100 6.43% 19.28%
Analog Devices 153.20 -1.53% -2.38 2098723 157.00 152.49 157.29 300 153.18 153.22 100 -1.38% 5.31%
Ansys 366.00 -2.29% -8.57 267311 376.59 365.05 377.65 100 365.70 366.01 100 2.82% 2.96%
AppFolio A 158.14 0.73% 1.14 321586 157.39 156.36 160.50 200 156.97 157.95 100 2.67% -12.80%
APPIAN CORP.CL.A DL- 193.83 -5.38% -11.02 2708838 205.99 177.90 223.95 100 193.60 194.17 100 20.71% 26.38%
Apple 142.35 2.36% 3.28 132203797 143.07 136.54 145.09 400 142.35 142.37 1000 9.38% 4.81%
Applied Materials 107.76 1.34% 1.43 6689833 107.51 107.00 110.10 100 107.74 107.78 300 3.09% 23.21%
ASML ADR 563.93 -0.97% -5.52 806712 562.15 554.12 568.22 200 563.44 563.96 100 7.95% 16.76%
Aspen Technology 141.19 -0.84% -1.20 240634 141.88 138.69 144.01 100 141.07 141.29 100 0.41% 9.31%
ASTRO-MED INC. DL-,0 10.49 -0.35% -0.04 12287 10.49 10.40 10.62 600 10.49 10.62 100 1.25% -1.13%
ASURE SOFTWARE DL-,0 8.12 -1.54% -0.13 66696 8.25 7.99 8.37 300 8.08 8.17 700 11.19% 16.20%
ATA ADR 1.39 2.83% 0.04 31361 1.44 1.33 1.46 3900 1.38 1.44 500 7.14% 13.45%
ATLASSIAN CORP. A DL 229.47 -2.54% -5.98 867856 238.99 224.66 240.26 200 229.47 229.67 100 5.62% 0.68%
ATOMERA INC DL-,001 31.41 -4.62% -1.52 858536 33.73 29.25 34.00 500 31.38 31.46 100 14.90% 104.66%
AUDIOEYE INC. DL-,00 24.61 -1.16% -0.29 54063 25.12 23.32 25.81 100 24.42 24.92 300 4.36% -3.60%
AURORA MOBILE LTD.AD 3.78 -5.03% -0.20 869382 4.00 3.65 4.00 1000 3.77 3.79 3900 7.57% 11.80%
Autodesk 293.03 -2.05% -6.14 2046932 301.76 289.52 302.49 300 292.96 293.10 100 -3.03% -2.02%
Autoweb 3.22 -3.88% -0.13 294963 3.28 3.11 3.50 900 3.20 3.24 4100 29.34% 35.63%
AVID TECH. INC. DL-, 18.96 3.32% 0.61 501878 18.59 18.20 19.25 300 18.95 18.99 100 12.78% 15.63%
Avnet 39.20 -0.23% -0.09 466702 39.29 38.82 39.74 200 39.19 39.23 400 1.76% 11.91%
Aware 4.35 1.64% 0.07 45967 4.34 4.20 4.37 100 4.30 4.34 300 -3.60% 22.29%
Axcelis Technologies 39.12 -2.42% -0.97 146953 40.88 39.03 40.95 200 39.12 39.21 100 14.81% 37.67%
AXT 11.83 -0.94% -0.11 352107 12.30 11.60 12.65 100 11.78 11.83 100 3.02% 24.76%
BAIDU 250.75 -0.79% -2.00 6954813 261.12 242.13 261.90 200 250.76 250.96 300 5.81% 16.88%
Bandwidth A 166.55 -1.58% -2.68 274915 171.93 165.01 175.43 300 166.10 166.94 200 4.40% 10.13%
BAOZUN SP.ADR A 3 DL 35.71 2.61% 0.91 775432 35.43 35.19 36.62 200 35.69 35.75 400 -2.36% 1.31%
Benefitfocus 13.88 -0.75% -0.10 227574 14.06 13.78 14.40 500 13.86 13.90 500 0.00% -3.38%
Bentley Systems B 42.85 -6.53% -3.00 968956 45.96 41.85 47.08 100 42.72 42.99 200 -11.09% 13.18%
Beyond Air 6.18 -1.75% -0.11 172699 6.33 6.03 6.35 100 6.17 6.22 100 1.13% 19.35%
BigCommerce Holdings 79.10 11.02% 7.85 6345391 73.00 72.75 82.76 100 79.03 79.24 200 14.24% 11.07%
BIT DIGITAL INC. DL 16.75 -4.12% -0.72 2984750 17.99 15.72 18.19 400 16.75 16.79 700 4.86% -20.26%
Blackbaud 65.30 -1.12% -0.74 223496 66.17 64.98 66.81 100 65.24 65.33 100 3.66% 14.73%
BLACKLINE INC. DL-,0 134.69 -0.24% -0.33 320061 136.75 132.96 140.28 100 134.56 134.81 100 7.38% 1.23%
Blucora 17.07 -0.12% -0.02 155723 16.92 16.75 17.27 300 17.05 17.09 200 2.95% 7.42%
BLUECITY HLD.SP.ADR/ 10.21 -0.78% -0.08 362454 10.35 10.07 10.50 400 10.20 10.25 200 -5.34% 1.88%
BORQS TECHS INC. 1.25 -1.95% -0.03 5909866 1.33 1.24 1.37 13800 1.25 1.26 2800 3.23% 29.70%
Bottomline Technolog 50.61 -2.09% -1.08 66166 51.65 50.03 51.65 200 50.54 50.65 100 -1.71% -1.99%
BOXLIG.CORP CL.A DL- 2.02 -3.12% -0.07 5141427 2.13 1.91 2.19 2600 2.01 2.02 7900 -5.02% 35.95%
Bridgeline Digital 3.49 1.45% 0.05 341786 3.56 3.40 3.78 100 3.45 3.49 600 13.91% 33.33%
Brightcove 17.73 -6.31% -1.20 305668 19.00 17.62 19.35 100 17.72 17.75 400 7.80% 2.88%
Broadcom Inc. 463.39 -0.35% -1.63 812831 469.56 456.08 470.00 100 463.38 463.54 100 4.30% 6.21%
Brooks Automation 81.02 -4.03% -3.40 385368 85.69 80.77 86.05 100 81.08 81.20 200 8.61% 24.42%
BSQUARE CORP. 1.72 0.00% 0.00 71030 1.77 1.69 1.79 100 1.73 1.75 200 -8.51% 13.16%
Cadence Design Syste 135.15 -1.65% -2.27 665938 138.81 134.31 139.40 300 135.15 135.20 100 2.06% 0.73%
Camtek 23.45 -1.10% -0.26 313248 24.50 23.32 24.57 200 23.43 23.52 100 -2.83% 8.22%
CANAAN INC SP.ADR CL 5.14 4.68% 0.23 5949835 5.03 4.82 5.34 1500 5.13 5.14 1400 1.24% -17.20%
CARGURUS INC.CL.A DL 33.05 5.21% 1.64 553982 31.96 31.86 33.30 100 33.02 33.07 200 -1.54% -1.01%
CDK Global Inc 50.15 0.30% 0.15 221925 49.82 49.29 50.23 100 50.12 50.16 200 -3.29% -3.53%
CDW Co. 135.19 -0.10% -0.13 278588 135.82 134.84 137.01 200 135.12 135.21 100 1.24% 2.68%
CERENCE INC. DL-,001 119.15 -4.46% -5.56 597098 126.36 116.22 129.09 100 118.83 119.18 100 3.71% 24.11%
Ceva 66.62 -2.93% -2.01 614612 71.78 65.39 73.37 100 66.53 66.63 100 27.26% 50.84%
Change Healthcare 23.98 -0.31% -0.07 2477989 24.03 23.95 24.10 2500 23.97 23.98 1900 0.21% 28.95%
Check Point Software 129.57 0.14% 0.17 1191613 130.58 127.84 132.13 300 129.54 129.60 200 1.40% -2.64%
Chindata Group Holdi 18.89 4.36% 0.79 1184824 18.55 18.38 19.72 200 18.85 18.89 100 2.49% -24.46%
ChipMOS Tech. 25.91 -2.24% -0.59 13452 26.38 25.74 26.38 200 25.76 25.93 200 4.85% 8.85%
Cinedigm 1.43 3.62% 0.05 27042902 1.48 1.30 1.59 5700 1.43 1.44 50400 67.07% 114.02%
Cirrus Logic 98.10 -0.47% -0.46 231903 99.62 97.96 100.97 100 98.03 98.18 300 -0.20% 19.90%
Citrix Systems 131.07 3.41% 4.32 1162331 127.98 127.00 131.68 100 131.04 131.10 400 -3.98% -2.57%
CLEANSPARK INC. DL-, 27.05 -3.25% -0.91 3097980 28.50 25.25 29.36 100 27.00 27.10 100 -10.24% -3.75%
CLPS 3.62 -3.21% -0.12 544561 3.63 3.50 3.85 1500 3.61 3.65 1100 11.64% 23.03%
CMC Materials 164.66 -1.72% -2.88 69331 167.35 164.03 169.70 100 164.45 164.87 200 1.74% 10.73%
Cognizant Technology 79.68 -1.09% -0.88 961379 80.00 78.25 80.43 200 79.67 79.69 600 0.40% -1.70%
Cohu 46.99 -2.83% -1.37 321275 48.90 46.77 49.63 300 46.96 47.02 100 6.94% 26.66%
Commvault Systems 59.25 -0.99% -0.59 137579 60.29 58.70 60.35 100 59.22 59.28 200 4.11% 8.07%
Computer Programs & 30.20 -1.72% -0.53 35181 30.61 30.10 31.30 800 30.14 30.29 100 5.82% 14.49%
Computer Task Group 6.58 -4.33% -0.30 47713 6.96 6.51 6.96 1000 6.55 6.60 300 5.52% 12.42%
Comscore 3.40 -1.16% -0.04 606379 3.51 3.24 3.55 1700 3.39 3.40 500 -1.71% 38.15%
CONCENTRIX CORP. DL- 117.04 -1.35% -1.60 72874 118.66 115.05 120.44 100 116.59 117.60 300 -1.32% 20.20%
Cornerstone OnDemand 43.38 0.21% 0.09 196212 43.31 42.47 43.50 100 43.32 43.38 100 -0.28% -1.70%
COUNTERPATH CORP. DL 3.40 -0.01% -0.00 18883 3.39 3.38 3.41 800 3.39 3.40 1400 0.29% 0.00%
Coupa Software 318.31 -6.90% -23.59 1709148 343.99 314.14 347.00 200 318.31 318.61 100 4.00% 0.88%
COVETRUS INC. 37.49 -3.21% -1.25 424722 40.02 37.15 40.02 200 37.45 37.54 100 5.04% 34.79%
CREATD INC. DL-,001 4.43 -7.13% -0.34 246195 4.75 4.24 4.75 7800 4.43 4.47 300 8.41% 14.66%
CREATIVE REALITIES 1.80 -2.43% -0.04 602282 1.87 1.63 1.87 600 1.80 1.81 4200 17.09% 43.41%
Cree 111.15 -2.82% -3.22 2175041 116.23 109.10 116.23 100 111.10 111.20 400 -2.38% 8.00%
Criteo ADR 18.91 0.05% 0.01 183642 19.00 18.41 19.24 200 18.87 18.94 400 -3.03% -7.85%
Crowdstrike Holdings 216.98 -2.93% -6.54 4293456 227.72 208.69 230.63 100 216.81 216.99 200 1.83% 5.52%
CSG Systems Internat 44.98 -1.75% -0.80 83314 45.58 44.79 45.96 100 44.92 44.99 200 6.02% 1.58%
CSP INC. DL-,01 11.07 -2.04% -0.23 10538 11.09 10.51 11.29 100 10.70 10.99 200 -1.14% 46.18%
CVD Equipment Co. 5.08 3.61% 0.18 137293 5.18 4.73 5.25 100 5.07 5.15 200 7.46% 34.99%
CYBERARK SOFTWARE 161.91 -0.21% -0.34 251763 163.08 158.47 166.30 100 161.61 161.99 100 1.41% 0.41%
CyberOptics Co. 25.76 -1.38% -0.36 49970 26.30 25.40 27.05 700 25.75 25.97 300 1.75% 15.12%
Cyren Ltd 1.22 -2.02% -0.03 764106 1.25 1.16 1.28 1600 1.21 1.23 300 1.64% 20.39%
Dada Nexus ADR 44.84 -0.24% -0.11 3741496 46.73 43.60 48.71 500 44.84 44.94 500 4.53% 23.15%
Daktronics 5.26 0.57% 0.03 48706 5.19 5.14 5.29 100 5.26 5.27 100 -1.51% 11.75%
Data I/O Co. 5.22 -0.57% -0.03 62936 5.25 5.14 5.54 200 5.20 5.31 300 -4.02% 27.43%
Datadog A 109.90 4.67% 4.90 5425246 106.37 104.05 112.29 200 109.87 109.94 200 5.17% 6.66%
DATASEA INC. DL-,01 3.40 -1.81% -0.06 114527 3.46 3.30 3.55 200 3.40 3.45 100 0.58% 73.00%
Descartes Systems Gr 62.62 0.19% 0.12 82542 62.76 61.73 63.52 300 62.59 62.66 100 6.66% 6.87%
DIGIMARC CORP.NEW DL 42.81 1.71% 0.72 183586 41.70 41.50 46.59 100 42.46 42.86 200 -6.22% -10.90%
Diodes 78.76 -1.38% -1.10 119714 79.98 78.19 80.56 100 78.70 78.86 100 3.80% 13.28%
DOCEBO INC. 53.64 1.19% 0.63 97838 52.84 50.67 54.36 200 53.57 53.91 300 -2.73% -18.56%
DocuSign 242.30 -5.04% -12.85 3447704 257.91 236.68 260.00 100 242.15 242.33 100 2.35% 14.78%
DOMO INC. CL.B DL-,0 69.86 -3.79% -2.75 305330 73.46 68.55 76.86 200 69.98 70.18 100 3.68% 13.86%
DOUYU INT.HLDG. SP.A 13.59 6.09% 0.78 4069459 13.18 12.89 13.60 900 13.59 13.60 23800 5.52% 15.82%
Dropbox A 22.00 -0.70% -0.15 5404116 22.30 21.57 22.47 2200 22.00 22.01 1100 0.36% -0.14%
DSP Group 17.11 2.76% 0.46 93322 16.64 16.56 17.40 300 17.10 17.12 100 4.59% 0.36%
DUCK CREEK TECH. DL 51.67 3.43% 1.72 295231 50.73 49.95 52.73 400 51.55 51.80 300 9.20% 15.38%
Ebang International 4.99 -3.02% -0.16 2046991 5.23 4.83 5.25 500 4.99 5.02 300 -2.83% -15.16%
Ebix 46.17 1.18% 0.54 360632 45.78 45.71 48.30 400 46.08 46.24 100 7.36% 20.17%
eGain Co. 11.96 -3.90% -0.48 683894 12.45 11.70 12.65 500 11.98 12.00 200 9.79% 5.42%
Eltek 5.43 -1.99% -0.11 13607 5.58 5.42 5.60 8500 5.40 5.45 200 -1.04% 10.14%
EMCORE Co. 5.10 6.92% 0.33 266971 4.84 4.84 5.16 200 5.10 5.11 200 -3.83% -12.48%
Endurance Intl Group 9.47 -0.05% -0.01 578916 9.46 9.46 9.48 71900 9.47 9.48 10800 0.32% 0.32%
Entegris 108.47 -3.44% -3.86 427063 113.52 107.81 114.00 200 108.39 108.49 100 4.43% 16.89%
ePlus 91.17 -1.19% -1.10 23917 91.88 90.65 93.23 200 91.10 91.49 200 0.99% 4.91%
Everbridge 139.98 -1.14% -1.61 215942 144.65 139.34 146.46 200 139.80 139.99 100 2.56% -5.02%
EVERQUOTE CL.A DL -, 40.55 -0.20% -0.08 272522 41.07 40.11 42.11 100 40.56 40.64 100 6.44% 8.78%
Everspin Technologie 6.01 2.04% 0.12 308985 5.89 5.77 6.07 300 5.99 6.02 300 2.26% 28.04%
EVOLVING SYS INC. DL 2.31 0.43% 0.01 50351 2.25 2.23 2.36 100 2.29 2.31 100 4.07% 16.75%
Exela Technologies 0.88 -14.61% -0.15 29176427 0.83 0.82 0.98 5000 0.88 0.88 100 24.40% 148.01%
F5 Networks 207.20 1.41% 2.88 873168 209.46 203.85 211.01 100 207.04 207.24 100 4.73% 16.13%
Facebook 276.82 0.84% 2.32 15872396 278.14 271.51 280.10 100 276.79 276.88 200 9.21% 0.49%
FANGDD NETW. SP.ADR/ 8.90 0.23% 0.02 96931 9.00 8.87 9.41 500 8.85 8.95 500 7.25% 17.77%
FireEye 22.07 -2.50% -0.56 7372762 23.65 20.77 23.75 200 22.07 22.08 600 2.03% -1.82%
Five9 173.17 -3.40% -6.10 381470 181.08 172.02 183.98 100 172.65 173.17 300 5.51% 2.79%
Flex Ltd 19.10 -2.30% -0.45 5781662 19.71 18.78 20.04 2800 19.09 19.10 1500 7.83% 8.73%
FLUX POWER HLDGS DL- 15.94 -9.84% -1.74 637635 17.75 15.31 17.78 600 15.82 15.97 300 1.61% 2.55%
FormFactor 48.33 -1.95% -0.96 175714 49.90 48.06 50.15 100 48.33 48.42 100 0.96% 14.57%
Formula Systems (198 89.99 -3.13% -2.91 4028 90.82 86.60 92.50 500 86.26 90.00 600 0.00% 0.00%
Forrester Research 41.56 -5.84% -2.58 25281 43.79 41.42 43.99 200 41.55 41.95 300 6.95% 5.35%
Fortinet 151.18 -0.03% -0.05 474706 152.53 148.68 154.51 100 151.17 151.29 100 3.21% 1.82%
GAN Ltd. 24.70 6.93% 1.60 1856548 23.92 23.34 25.21 100 24.66 24.73 200 1.45% 13.91%
GDS Holdings ADR A 111.70 -0.99% -1.12 585989 114.09 110.78 115.64 400 111.66 111.74 200 7.41% 20.48%
GLORY STAR NEW M.G.H 3.63 2.39% 0.09 35419 3.55 3.54 3.69 200 3.62 3.65 3000 5.03% 29.09%
GRID DYNAMICS A DL-, 13.35 0.53% 0.07 49569 13.37 13.05 13.50 1000 13.29 13.35 400 4.98% 5.40%
GRIDSUM CL.B ADR DL- 1.84 1.09% 0.02 262218 1.82 1.79 1.84 100 1.82 1.84 25300 4.00% 11.66%
Groupon 31.52 -2.99% -0.97 941577 32.71 29.79 32.86 100 31.49 31.55 100 -5.44% -14.49%
GSE SYS INC. DL-,01 2.06 7.85% 0.15 1359793 2.07 1.90 2.23 300 2.04 2.08 300 15.06% 44.70%
GSI TECHNOLOGY INC. 7.58 -3.93% -0.31 49735 7.80 7.38 7.80 200 7.58 7.64 500 4.23% 6.62%
GTY TECH. HLDG ADL-, 7.23 4.78% 0.33 170634 6.92 6.92 7.25 100 7.21 7.25 100 10.05% 33.20%
Hackett Group 14.59 -1.22% -0.18 44351 14.67 14.50 14.75 300 14.59 14.62 100 2.36% 2.64%
Himax Technologies A 8.73 0.44% 0.04 2584146 8.92 8.41 9.03 700 8.72 8.73 200 7.68% 17.59%
IAC INTERACTIVEC. DL 202.80 1.14% 2.28 582732 202.59 198.46 203.15 100 202.47 202.89 100 1.45% 5.90%
ICHOR HLDGS LTD DL-, 40.03 -1.06% -0.43 218586 40.94 39.28 41.13 100 39.96 40.07 100 2.15% 34.22%
iClick Interactive A 13.76 3.23% 0.43 3411028 13.38 12.82 13.80 300 13.73 13.77 600 13.06% 56.09%
Ideanomics 3.75 8.07% 0.28 83384944 3.83 3.52 4.15 13000 3.74 3.75 5200 9.12% 74.37%
Identive 8.16 -1.69% -0.14 165458 8.48 7.85 8.48 200 8.15 8.26 100 8.07% -2.35%
IEC EL. CORP. DL-,01 17.52 4.53% 0.76 325008 17.00 16.81 17.98 200 17.50 17.61 100 7.23% 23.69%
II-VI 91.65 -2.37% -2.22 945090 95.48 90.90 96.22 100 91.59 91.73 200 6.34% 23.58%
Immersion Co. 14.54 7.62% 1.03 1572510 13.80 13.65 15.45 200 14.50 14.55 200 6.63% 19.66%
Impinj 60.59 -1.02% -0.62 234639 61.46 59.15 63.29 300 60.66 60.96 100 11.67% 46.21%
Innodata 5.31 -3.45% -0.19 272790 5.44 5.05 5.51 100 5.31 5.38 2300 8.70% 3.77%
Inphi 177.79 1.33% 2.34 477728 176.74 173.89 179.48 200 177.69 177.89 200 2.95% 9.34%
Inpixon 1.61 -0.31% -0.01 12693759 1.64 1.41 1.68 5700 1.61 1.62 12600 26.56% 58.82%
Insight Enterprises 81.94 -0.36% -0.30 82515 81.22 81.22 84.21 100 81.86 81.96 100 3.94% 8.08%
Intel Corp 55.09 -2.78% -1.57 50216234 56.38 54.06 56.50 3400 55.08 55.09 1400 -1.60% 13.73%
INTELLICHECK MOBI.DL 11.62 -1.11% -0.13 155976 11.71 11.32 12.16 100 11.60 11.68 100 -4.32% 3.02%
INTEVAC INC. DL-,001 7.09 1.29% 0.09 68872 6.98 6.98 7.18 300 7.06 7.14 400 -4.24% -2.91%
INTRUSION 25.06 1.13% 0.28 106321 25.15 24.06 25.20 2900 25.00 25.19 100 7.55% 40.64%
Intuit 370.45 -1.17% -4.39 996762 378.04 364.31 378.84 100 370.28 370.46 100 1.04% -1.32%
IPG Photonics Co. 238.21 -5.10% -12.79 245910 251.50 237.12 252.62 100 238.05 238.34 100 2.90% 12.16%
ITERIS INC. (NEW) DL 6.80 0.00% 0.00 235419 6.84 6.71 7.08 100 6.80 6.82 100 -6.85% 20.35%
j2 Global 98.11 0.70% 0.69 255171 97.27 97.27 99.59 100 97.98 98.10 100 2.35% -0.27%
JAMF HOLDING CORP.DL 35.15 2.96% 1.01 476870 34.50 34.50 36.20 100 35.03 35.15 100 2.09% 14.10%
JFROG LTD. 67.28 3.93% 2.54 1918011 65.76 65.66 69.59 400 67.24 67.35 200 8.53% 3.04%
JOYY ADR A 93.51 2.76% 2.51 1660120 92.66 90.91 97.39 1100 93.48 93.54 500 1.02% 13.78%
Key Tronic Co. 7.90 0.38% 0.03 86032 7.99 7.64 8.00 300 7.86 7.90 600 2.74% 14.06%
KIMBALL ELECTRONICS 20.52 13.24% 2.40 282443 21.01 20.25 21.18 100 20.34 20.52 100 2.55% 13.32%
Kingsoft Cloud Holdi 54.63 1.52% 0.82 2863518 54.62 52.23 58.52 200 54.58 54.69 300 26.58% 23.56%
KLA-Tencor 305.81 0.26% 0.81 628357 309.40 303.30 312.33 200 305.65 305.98 100 0.29% 17.81%
Kopin Corp. 5.21 16.41% 0.73 8908882 5.50 4.90 6.26 600 5.20 5.23 300 40.00% 84.36%
KUBIENT INC. DL -,00 6.19 10.70% 0.60 2054150 5.65 5.51 6.75 100 6.14 6.20 300 -4.61% 0.18%
Kulicke & Soffa Inds 37.94 0.00% 0.00 678280 38.07 37.77 39.57 200 37.95 37.98 300 -0.37% 19.27%
Lam Research 563.85 -0.00% -0.01 1134619 571.35 552.66 575.61 100 563.70 564.09 100 2.98% 19.39%
Lattice Semiconducto 41.45 -4.73% -2.06 619739 43.74 41.18 44.22 600 41.38 41.44 100 0.97% -5.04%
Limelight Networks 4.63 1.87% 0.09 4568474 4.58 4.40 4.72 6500 4.63 4.64 2000 15.48% 14.04%
Liveperson 65.89 -0.16% -0.10 729171 66.17 65.40 68.83 300 65.83 65.96 200 0.55% 6.06%
LOGITECH INT. 104.10 -0.10% -0.10 889227 105.16 102.82 105.97 100 104.04 104.11 100 3.26% 7.21%
Luokung Technology 0.65 1.44% 0.01 2377599 0.67 0.63 0.69 800 0.65 0.66 600 -6.37% -5.31%
MACOM Technology Sol 60.81 -1.90% -1.18 366017 62.96 59.46 63.26 400 60.81 60.97 100 0.52% 12.63%
Magic Software 16.62 -2.75% -0.47 51860 16.98 16.34 16.99 400 16.58 16.65 100 2.46% 9.20%
Magnite 37.03 -7.60% -3.04 6676005 39.60 33.60 40.00 200 37.02 37.05 200 33.33% 30.51%
Manhattan Associates 117.71 -0.42% -0.50 236558 118.89 115.52 119.94 100 117.59 117.83 100 3.46% 12.39%
Marin Software 2.16 -4.43% -0.10 854554 2.27 2.06 2.28 800 2.16 2.17 300 8.65% 11.88%
MARVELL TECH GROUP 54.38 3.34% 1.76 8795103 53.34 52.46 54.88 200 54.38 54.39 200 3.64% 10.69%
Match Group 140.02 -0.69% -0.98 3511639 141.59 133.36 142.38 2100 139.97 140.07 100 -6.53% -6.74%
Materialise ADRs 70.85 2.34% 1.62 306001 70.90 70.25 75.69 100 70.40 70.85 300 3.16% 27.71%
Maxim Integrated Pro 92.12 -1.60% -1.50 1247888 94.08 91.72 94.66 100 92.08 92.12 500 -1.60% 5.61%
MCAFEE CORP. A DL -, 19.45 1.38% 0.27 1076341 19.52 18.50 20.47 200 19.43 19.48 100 3.67% 14.98%
Mer Telemgmt 2.95 -4.53% -0.14 162808 3.07 2.80 3.19 400 2.95 2.99 200 34.93% 99.35%
MERCURITY FINT.H. AD 3.39 -5.60% -0.20 384467 3.57 3.34 3.67 800 3.36 3.41 100 -2.97% 17.70%
Microchip Technology 148.79 -0.89% -1.34 849620 150.77 146.83 151.66 100 148.71 148.82 100 1.06% 8.70%
Micron Technology 81.11 -1.43% -1.18 15417781 83.19 78.89 83.50 200 81.10 81.11 300 1.93% 9.44%
Microsoft 228.10 0.95% 2.15 24924257 229.12 224.22 229.74 100 228.09 228.12 100 6.25% 1.59%
MicroStrategy A 563.63 -2.32% -13.40 603810 590.30 551.14 599.08 200 563.35 564.67 100 -0.18% 48.51%
Microvision 7.24 7.10% 0.48 12704651 6.80 6.66 7.61 1100 7.24 7.25 3000 2.27% 25.65%
Mimecast 46.10 0.11% 0.05 603170 46.49 45.40 47.06 100 46.06 46.16 400 4.04% -18.98%
Mind Cti 2.62 -2.50% -0.07 38091 2.70 2.62 2.71 300 2.62 2.64 200 2.28% 3.86%
Mitek Systems 18.52 -1.70% -0.32 848035 19.24 17.65 19.34 400 18.49 18.54 200 11.28% 5.96%
MOHAWK GR.HLDGS DL-, 24.93 -4.19% -1.09 921867 26.99 24.22 27.80 100 24.92 24.99 300 15.39% 51.19%
MOLECULAR DATA SP.AD 1.36 -11.18% -0.17 24231017 1.38 1.20 1.45 28800 1.35 1.36 11700 90.09% 82.14%
Momo Inc 16.63 5.79% 0.91 5644486 15.78 15.46 16.77 1100 16.62 16.63 700 7.16% 12.61%
MongoDB A 367.90 -4.22% -16.22 617664 387.28 355.35 390.36 100 367.59 368.24 400 6.33% 6.99%
Monolithic Power Sys 389.24 -1.93% -7.67 153063 405.31 383.49 406.75 100 388.84 390.14 100 4.66% 8.38%
MoSys 3.00 7.14% 0.20 153545 2.81 2.81 3.05 200 3.00 3.04 900 -1.75% 14.75%
MOXIAN INC. DL-,001 1.75 2.34% 0.04 375669 1.73 1.68 1.80 300 1.73 1.75 700 12.50% 23.91%
MY SIZE INC DL-,001 1.52 -2.25% -0.03 516334 1.57 1.45 1.59 100 1.51 1.54 600 13.97% 9.93%
Nano Dimension ADRs 16.96 17.86% 2.57 58146086 16.45 13.21 17.86 600 16.95 16.96 800 38.63% 58.13%
National Instruments 44.19 0.05% 0.02 654198 44.31 43.41 44.42 400 44.17 44.21 400 -2.90% 0.52%
nCino 76.37 5.70% 4.12 2355944 73.25 73.00 76.44 400 76.22 76.34 300 0.70% -0.22%
Neonode 8.80 -3.19% -0.29 61599 9.11 8.44 9.11 100 8.73 8.84 400 4.24% 34.67%
Net Element 13.47 -1.40% -0.19 874254 14.10 12.88 14.34 600 13.40 13.48 200 3.41% -2.08%
NetApp 65.31 0.85% 0.55 1006661 64.87 64.25 65.61 200 65.30 65.32 200 0.15% -2.23%
Netscout Systems 30.36 0.81% 0.24 172449 30.19 29.97 30.97 200 30.34 30.39 200 0.17% 9.81%
NetSol Technologies 4.65 14.25% 0.58 313800 4.12 4.07 4.68 100 4.61 4.64 500 -6.86% 7.11%
NIC 29.32 -1.48% -0.44 324302 29.76 29.24 30.81 300 29.28 29.32 600 8.42% 15.21%
NLIGHT INC DL-,0001 35.46 -1.45% -0.52 137694 36.30 35.25 37.71 200 35.50 35.59 100 5.42% 10.20%
NORTECH SYSTEMS DL-, 7.54 3.93% 0.28 9111 7.31 7.26 7.54 100 7.45 7.62 200 -8.86% 1.12%
NortonLifeLock 20.48 -0.92% -0.19 3337205 20.88 20.39 20.89 1400 20.48 20.49 4200 1.08% -0.53%
Nova Measurng Inst. 77.00 -1.08% -0.84 39742 77.94 76.96 79.94 100 76.80 77.22 300 -0.41% 10.25%
Novanta 130.34 -3.02% -4.06 73150 133.76 129.90 135.58 600 129.94 130.41 100 4.58% 13.69%
Nuance Communication 48.22 -1.19% -0.58 2435319 49.55 47.79 49.87 100 48.22 48.24 200 0.00% 10.68%
NUTANIX INC. A 33.10 -1.25% -0.42 991947 33.93 32.60 34.22 100 33.08 33.10 200 8.90% 5.18%
NVE Co. 71.19 1.53% 1.07 24567 70.91 67.60 71.48 200 70.65 71.19 100 10.08% 24.81%
Nvidia Corporation 542.25 -1.14% -6.25 5057869 551.27 529.46 553.14 100 542.13 542.36 100 6.63% 5.04%
NXP Semiconductors N 173.67 0.80% 1.37 1477763 176.69 171.03 176.75 100 173.59 173.71 100 0.05% 8.36%
NXT-ID 1.17 -8.02% -0.10 4403666 1.26 1.10 1.26 1000 1.16 1.17 1300 -2.31% -20.62%
O2Micro Internationa 10.07 -5.00% -0.53 544348 10.88 9.25 11.00 300 10.00 10.07 100 22.69% 15.47%
OKTA INC. CL.A O.N. 262.54 -0.55% -1.46 1145773 267.95 255.50 270.99 100 262.44 262.75 100 4.35% 3.83%
ON Semiconductor 36.76 -1.43% -0.54 5020547 37.60 36.10 37.74 800 36.75 36.76 500 1.59% 13.95%
ONE STOP SYSTEMS INC 3.83 -4.25% -0.17 191170 4.00 3.71 4.00 100 3.81 3.83 200 -15.79% 0.00%
OneSpan 24.25 -1.58% -0.39 176108 24.72 23.64 25.15 100 24.23 24.32 200 7.50% 19.15%
Open Text Co. 46.43 -0.85% -0.40 209203 46.83 46.00 47.00 100 46.42 46.44 200 1.36% 3.01%
Opera Ltd. ADR 9.43 -3.28% -0.32 347483 9.67 9.30 10.00 200 9.38 9.41 100 4.17% 6.79%
Park City Group 6.48 13.71% 0.78 230128 5.88 5.87 6.78 200 6.43 6.48 100 0.88% 19.00%
PC Connection 52.68 -0.79% -0.42 42030 52.99 52.05 53.72 200 52.60 53.24 100 3.49% 12.29%
PCTEL 8.59 -2.17% -0.19 471172 8.74 8.13 8.85 600 8.53 8.59 400 34.25% 33.64%
PDF Solutions 22.18 -0.78% -0.17 123612 22.47 21.69 22.68 200 22.12 22.24 100 -1.06% 3.47%
Pegasystems 137.96 -3.75% -5.38 481117 143.85 137.13 145.39 100 137.80 138.12 200 6.83% 7.56%
Perficient 53.99 2.00% 1.06 220659 52.80 52.67 54.09 200 53.96 54.04 300 8.22% 11.08%
Perion Network 14.08 1.29% 0.18 1656661 13.90 13.29 14.80 100 14.03 14.08 700 7.01% 9.19%
Photronics 11.73 -1.59% -0.19 211506 11.95 11.57 11.97 200 11.71 11.73 600 -0.29% 6.81%
Phunware 1.44 8.86% 0.12 8075440 1.43 1.27 1.48 5000 1.43 1.44 4800 -1.49% 4.76%
PINTEC TECH SP.ADR/ 1.23 5.13% 0.06 1636908 1.21 1.12 1.29 600 1.22 1.23 2400 1.74% 19.40%
Pixelworks 3.36 1.82% 0.06 375275 3.35 3.26 3.48 1300 3.35 3.36 1000 3.45% 17.02%
Plexus Co. 80.15 -1.01% -0.82 119076 80.20 78.15 81.02 300 80.18 80.35 100 -4.67% 3.53%
PORCH GROUP INC. DL- 16.47 -4.52% -0.78 1565887 17.50 15.61 18.07 300 16.43 16.52 600 -3.14% 20.88%
Power Integrations 92.32 -2.17% -2.05 126431 94.67 90.48 95.73 100 92.19 92.55 100 2.55% 15.28%
POWERBRIDGE TECHS 2.78 -1.88% -0.05 26967 2.77 2.75 2.95 300 2.77 2.84 100 0.35% 20.43%
Progress Software Co 42.72 1.79% 0.75 200316 42.43 41.84 42.85 600 42.70 42.75 600 -4.92% -7.13%
Proofpoint 136.17 -1.30% -1.79 237033 139.57 134.29 140.12 100 136.10 136.26 100 1.91% 1.14%
PTC Inc. 130.68 -0.15% -0.20 340345 132.37 127.78 132.83 100 130.59 130.83 100 5.45% 9.42%
PUBMATIC INC. CL.A - 37.35 -1.01% -0.38 620727 38.27 34.60 39.50 400 37.23 37.49 100 35.33% 34.94%
QAD INC. CL.A 67.06 -2.32% -1.59 20721 68.33 66.32 68.68 300 66.33 67.80 200 3.53% 8.67%
QAD INC. CL.B 48.94 1.22% 0.59 512 48.94 48.94 48.94 100 48.90 53.92 100 0.00% 0.00%
Qorvo Inc 180.21 -0.25% -0.45 556054 183.29 179.05 184.05 100 180.14 180.38 100 1.90% 8.65%
QUALCOMM 163.38 0.59% 0.95 3862280 164.32 161.73 167.04 300 163.34 163.41 200 3.39% 6.62%
Qualys 131.00 3.74% 4.72 537850 127.90 127.72 134.56 100 130.77 131.00 200 5.25% 3.62%
Quantum 7.12 -0.56% -0.04 153441 7.29 6.88 7.36 600 7.07 7.12 600 4.07% 16.99%
QUHUO LTD SP.ADR/1 C 7.87 4.10% 0.31 248568 7.68 7.45 7.94 300 7.75 7.85 200 0.40% 0.27%
QuickLogic 4.49 -0.66% -0.03 78991 4.52 4.35 4.61 400 4.44 4.49 300 1.80% 19.26%
Qumu Co. 8.10 -5.04% -0.43 38905 8.53 8.01 8.78 600 8.05 8.17 100 1.79% 6.76%
Qutoutiao ADR A 3.43 1.85% 0.06 13887215 3.65 3.40 3.75 3700 3.43 3.44 2400 58.22% 111.95%
RACKSPACE TECH. DL-, 19.84 3.98% 0.76 1129837 19.06 18.86 20.00 300 19.82 19.84 300 3.19% 0.10%
Radware 28.08 -0.64% -0.18 99284 28.32 27.99 28.68 100 28.08 28.13 200 1.56% 1.84%
Rambus 20.51 -0.63% -0.13 423600 21.00 20.13 21.00 300 20.50 20.52 800 2.53% 18.21%
RAPID7 INC. DL -,01 90.47 -1.50% -1.38 257988 92.56 88.16 93.88 100 90.35 90.51 200 5.19% 1.87%
RCM TECHNOLOGIES DL 2.67 2.64% 0.07 73369 2.59 2.55 2.67 100 2.66 2.67 1400 19.68% 25.46%
Realnetworks 2.41 12.62% 0.27 2188480 2.12 2.12 2.47 300 2.41 2.42 100 32.10% 37.18%
RED VIOLET INC. O.N. 22.45 -2.86% -0.66 53380 23.05 22.28 23.42 100 22.27 22.46 100 -3.39% -11.49%
Remark Holdings 2.81 10.20% 0.26 7457275 2.58 2.45 2.89 9500 2.80 2.81 900 20.85% 34.21%
Research Frontiers 4.81 14.80% 0.62 763542 4.60 4.42 5.17 300 4.79 4.83 5000 6.35% 49.11%
Richardson Electroni 6.56 0.61% 0.04 38056 6.52 6.31 6.60 100 6.52 6.60 200 6.54% 38.43%
RIMINI STREET DL-,00 7.11 -5.20% -0.39 230162 7.64 7.00 7.70 1000 7.10 7.14 200 15.38% 69.30%
Rubicon Technology 9.94 0.89% 0.09 4444 9.90 9.90 9.98 100 9.87 10.00 400 -1.43% 8.81%
RUHNN HLDG. SP.ADR/5 2.99 -2.92% -0.09 262991 3.08 2.90 3.09 200 2.99 3.01 400 3.01% 5.48%
SAFE-T GRP.SP.ADR/40 1.62 -2.99% -0.05 698568 1.70 1.58 1.72 1200 1.62 1.63 1000 1.83% 17.61%
Sanmina Co. 34.55 0.45% 0.15 243454 34.49 34.01 35.05 100 34.50 34.59 100 0.41% 7.87%
Sapiens Intl. 33.09 -3.95% -1.36 119108 34.40 32.74 34.56 200 33.06 33.15 200 11.08% 12.54%
ScanSource 25.88 -2.87% -0.77 16501 26.73 25.80 26.73 100 25.79 25.98 300 0.79% 0.99%
SCHRODINGER INC.DL - 95.77 0.07% 0.07 514869 96.37 93.53 99.20 300 95.66 95.92 100 5.29% 20.86%
Scienjoy Holding Cor 8.66 -4.89% -0.44 14331 9.28 8.63 9.49 400 8.66 9.39 1300 -0.56% 5.14%
SciPlay A 17.56 0.45% 0.08 538189 18.25 17.08 18.45 300 17.52 17.59 200 2.58% 26.21%
Seagate Technology 61.35 2.25% 1.35 3431407 60.11 59.14 61.82 100 61.34 61.35 200 -0.84% -3.47%
SECUREWORKS C. A DL- 14.72 -1.47% -0.22 51640 15.04 14.26 15.05 300 14.67 14.80 300 7.02% 5.06%
SemiLEDs Co. 3.71 -0.16% -0.01 142074 3.71 3.62 3.90 2400 3.71 3.75 400 13.76% 3.91%
Semtech Co. 82.37 -0.54% -0.45 278770 83.11 80.42 83.94 100 82.18 82.40 100 7.11% 14.88%
SGOCO Group 1.68 -4.00% -0.07 123826 1.73 1.62 1.78 2900 1.67 1.69 400 6.06% 20.69%
SHARPSPRING DL -,001 21.87 11.81% 2.31 1512220 24.02 21.60 25.00 100 21.80 21.94 100 4.21% 20.15%
Sify Technologies AD 2.43 2.53% 0.06 635728 2.38 2.30 2.45 100 2.41 2.43 1300 -2.07% 86.61%
Sigma Labs 4.14 3.60% 0.14 562194 4.09 3.97 4.36 400 4.13 4.15 600 9.29% 18.34%
Sigmatron Internatio 5.45 0.93% 0.05 34578 5.49 5.31 5.66 100 5.32 5.42 300 6.09% 15.38%
Silicom 44.42 -0.63% -0.28 14194 44.55 44.00 45.02 700 44.40 45.02 300 0.77% 6.81%
Silicon Laboratories 141.69 -0.47% -0.67 129638 143.41 139.85 144.33 100 141.41 141.75 100 4.65% 11.80%
Silicon Motion Techn 50.15 -1.93% -0.98 246565 51.84 49.72 52.19 200 50.12 50.17 100 3.46% 6.19%
SILVERSUN TEC.A DL-, 5.38 17.98% 0.82 152467 4.55 4.30 5.40 1200 5.35 5.38 100 35.31% 59.44%
Simulations Plus 76.42 2.43% 1.81 213974 75.87 74.67 78.50 100 76.15 76.49 300 4.80% 3.74%
Sina Co. 42.65 -1.00% -0.43 108592 42.17 42.17 43.00 300 42.64 42.67 100 3.21% 1.65%
SITIME CORPORATION 132.25 -4.47% -6.20 85283 138.50 131.00 140.00 100 131.62 132.85 100 1.42% 23.68%
Skyworks Solutions 166.97 3.53% 5.70 3282360 166.64 163.36 170.69 100 166.97 167.04 100 6.10% 5.49%
SMART Global Holding 39.55 -3.18% -1.30 159236 40.90 39.39 41.30 100 39.53 39.62 200 4.16% 8.56%
Smith Micro Software 6.71 -2.69% -0.18 358098 6.83 6.67 7.11 1200 6.70 6.71 100 5.03% 27.12%
SMTC Co. 5.88 -0.09% -0.01 115913 5.87 5.87 5.88 98100 5.87 5.88 56800 -0.17% 18.55%
Sohu.com ADR 18.74 0.97% 0.18 581218 18.79 18.04 19.27 100 18.70 18.78 500 12.96% 16.44%
Sphere 3D 3.04 59.98% 1.14 22785108 1.93 1.92 3.41 100 3.03 3.04 400 -8.21% 32.87%
Splunk 171.76 0.50% 0.86 1332812 172.65 165.57 174.00 200 171.66 171.87 200 0.55% 0.59%
SPROUT SOCIAL C. DL- 63.90 -1.43% -0.93 645055 66.15 62.04 70.96 200 63.89 64.16 100 15.91% 42.77%
SPS COMMERCE INC. DL 106.67 -1.73% -1.88 83035 109.24 105.47 110.52 100 106.75 107.02 100 1.46% -0.04%
SS&C Technologies 66.96 -0.81% -0.55 581777 67.63 65.56 67.63 100 66.94 66.98 100 1.69% -7.20%
Steel Connect 2.33 -5.67% -0.14 2103071 2.40 2.15 2.60 500 2.33 2.34 500 126.61% 213.85%
Stratasys 39.71 4.09% 1.56 1935358 39.42 38.15 41.15 100 39.68 39.78 300 19.78% 84.12%
STREAMLINE HEA.SOL.D 1.75 2.94% 0.05 63746 1.73 1.67 1.75 200 1.75 1.76 2900 6.25% 8.97%
Summit Wireless Tech 3.69 2.80% 0.10 321976 3.68 3.55 3.82 100 3.69 3.73 4400 -13.49% 1.41%
Sumo Logic 35.72 5.03% 1.71 1412585 34.30 34.21 36.46 200 35.71 35.81 100 10.71% 19.00%
SUPER LEAGUE GAMING 3.35 -2.90% -0.10 703179 3.59 3.10 3.64 400 3.35 3.36 800 10.22% 21.91%
Super Micro Computer 34.88 1.96% 0.67 214988 34.30 34.06 35.08 200 34.84 34.91 100 5.75% 8.05%
support m 2.15 0.47% 0.01 87480 2.14 2.14 2.18 400 2.14 2.16 3200 2.88% -2.73%
SVMK INC. DL-,01 26.43 -0.53% -0.14 349797 26.83 25.90 27.18 400 26.40 26.45 200 5.12% 3.97%
Synacor 1.77 -2.75% -0.05 145513 1.85 1.73 1.90 400 1.74 1.77 600 13.75% 33.82%
Synaptics 104.59 -1.23% -1.31 300076 106.14 102.71 106.49 200 104.54 104.70 200 4.89% 9.85%
Synchronoss Technolo 5.47 11.86% 0.58 741603 4.96 4.96 5.49 1400 5.46 5.48 300 11.90% 4.04%
Synopsys 268.54 -0.59% -1.60 304414 273.25 265.04 274.49 100 268.34 268.58 100 4.33% 4.20%
TALEND SA UNSP.ADR E 43.86 -2.71% -1.22 178956 45.38 43.55 45.98 200 43.86 44.01 200 12.95% 17.58%
Taoping 3.31 -3.50% -0.12 167031 3.46 3.09 3.50 500 3.30 3.35 1300 13.95% 20.77%
TechTarget 73.12 0.94% 0.68 187172 73.12 71.20 74.33 100 73.10 73.22 100 5.69% 22.55%
Telenav 4.79 0.00% 0.00 314356 4.78 4.77 4.79 6700 4.78 4.79 52000 0.84% 1.91%
TELOS CORP. MD DL -, 38.76 -2.69% -1.07 629644 40.18 37.26 40.66 100 38.70 38.78 200 5.48% 20.77%
Tenable Holdings 51.46 -4.12% -2.21 647392 53.85 50.58 55.18 300 51.45 51.52 100 -0.19% 2.70%
Teradyne 139.26 0.95% 1.31 852532 140.48 137.66 141.79 200 139.20 139.29 100 0.47% 15.06%
Texas Instruments 172.09 -0.42% -0.72 2702654 173.37 170.68 174.57 200 172.07 172.12 200 2.14% 5.29%
Tower Semicon 29.87 -1.20% -0.36 556613 30.31 29.45 30.64 600 29.86 29.92 100 6.26% 17.08%
TRANSACT TECHS DL-,0 9.90 -1.30% -0.13 16818 9.93 9.90 10.08 800 9.90 9.99 100 4.48% 41.27%
Triterras A 8.37 10.79% 0.81 16436908 8.08 7.72 9.20 300 8.35 8.37 400 -6.50% -31.50%
TrueCar 4.95 -2.47% -0.12 372873 5.08 4.87 5.19 3100 4.94 4.95 1100 10.46% 20.71%
TTM Technologies 14.15 -0.14% -0.02 470545 14.14 14.00 14.31 500 14.15 14.16 1600 0.50% 2.72%
TUCOWS INC. 78.15 -5.64% -4.67 18003 83.03 77.81 83.03 300 77.65 78.43 100 13.06% 12.09%
Ultra Clean 42.85 -1.18% -0.51 257246 43.26 42.25 44.39 100 42.81 42.89 100 8.32% 39.20%
Universal Display Co 245.42 -0.98% -2.44 205156 251.68 240.89 251.68 300 245.60 245.94 100 -1.09% 7.86%
Upland Software 48.42 -2.89% -1.44 270471 50.24 48.20 50.50 200 48.35 48.44 100 9.44% 8.65%
UPWORK INC. 43.82 5.97% 2.47 2695121 42.29 41.82 45.64 200 43.78 43.86 500 6.57% 19.79%
Varonis Systems 180.06 -2.15% -3.96 158816 186.38 174.28 189.44 100 179.85 180.15 200 6.47% 12.47%
Veeco Instruments 20.57 -0.53% -0.11 300502 20.82 20.34 21.34 200 20.52 20.57 600 3.76% 19.12%
VERB TE.CO.INC DL-,0 1.79 0.28% 0.01 1063239 1.82 1.71 1.95 500 1.79 1.80 1200 0.00% 8.48%
VERIFYME INC. 4.85 -0.41% -0.02 271552 4.94 4.44 5.14 200 4.80 4.89 400 12.21% 35.28%
Verint Systems 74.93 3.81% 2.75 522952 73.63 72.49 75.13 100 74.89 74.97 200 0.46% 7.44%
Verisign 191.48 -1.68% -3.27 333977 195.39 191.31 196.46 100 191.47 191.61 200 -0.27% -10.00%
Veritone 41.40 -0.60% -0.25 766923 42.46 40.11 45.00 100 41.31 41.43 300 7.65% 46.40%
Vertex Inc. A 34.24 2.76% 0.92 313712 33.89 32.91 35.19 500 34.10 34.24 400 -4.64% -4.39%
Virtusa Co. 51.12 -0.08% -0.04 235881 51.10 50.05 51.12 23800 51.11 51.12 46100 0.04% 0.06%
voxeljet ADR 16.85 -6.08% -1.09 154410 18.49 16.00 18.90 400 16.60 16.85 100 19.84% 83.81%
VROOM INC. DL -,001 38.44 5.16% 1.89 2636842 37.37 36.55 38.86 300 38.42 38.45 500 -0.79% -10.79%
Waitr Holdings A 3.50 3.55% 0.12 3997070 3.36 3.14 3.54 6800 3.50 3.51 3900 10.46% 21.58%
Weibo Co. ADR 43.93 2.26% 0.97 1641416 43.29 42.32 44.05 100 43.92 43.95 100 4.53% 4.81%
Western Digital 51.27 1.10% 0.56 2449938 50.70 50.17 51.36 200 51.27 51.29 100 -0.98% -8.45%
WiMi Hologram Cloud 8.68 1.28% 0.11 6664234 8.90 8.20 9.50 200 8.67 8.69 200 35.39% 48.78%
WISEKEY INTL.HLD.SP. 6.66 -0.35% -0.02 834252 6.60 6.25 7.37 100 6.63 6.70 400 -1.62% -5.78%
Wix.com Ltd. 254.10 1.85% 4.61 595929 249.99 246.92 256.21 100 253.89 254.39 100 3.40% -0.19%
Workday 234.84 -0.29% -0.69 1635546 237.59 230.35 240.60 200 234.72 234.86 200 5.83% -1.70%
Xilinx 144.28 0.94% 1.34 1864035 145.23 141.31 148.10 100 144.30 144.37 100 4.64% 0.83%
Xperi Corp 21.30 -2.43% -0.53 231473 21.61 21.25 21.94 100 21.28 21.31 200 1.65% 4.45%
XpresSpa Group 2.03 16.67% 0.29 32290020 1.92 1.85 2.18 7000 2.02 2.03 10400 28.89% 46.22%
Yandex A 64.72 -2.59% -1.72 3724497 67.29 64.41 67.39 200 64.72 64.74 600 -1.31% -4.51%
Yunji ADR A 2.61 1.95% 0.05 1068748 2.60 2.52 2.75 10600 2.59 2.60 200 12.28% 38.38%
Zix 8.41 -0.94% -0.08 310995 8.50 8.23 8.61 500 8.40 8.41 100 -3.36% -1.62%
Zoom Video Communic. 388.31 1.28% 4.91 4519513 388.99 378.27 398.80 100 388.07 388.44 100 -0.29% 13.66%
ZOOMINFO TECHNS A DL 46.26 -0.03% -0.01 1483278 46.50 44.52 47.20 100 46.22 46.30 200 2.05% -4.06%
ZSCALER INC. DL-,001 208.24 -4.20% -9.12 2379483 220.76 206.00 224.00 400 208.20 208.47 300 2.98% 8.84%
ZW Data Action Techn 2.41 0.00% 0.00 1013484 2.45 2.32 2.48 2700 2.40 2.41 900 -4.74% 78.52%