16.04.2021 05:05:29
NASDAQ COMPUTER
9887.55
USD
173.0281
1.78%
15.04.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 9714.52 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 23:15
Währung USD Aktualisierungsstand 16.04.2021 / 05:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.14% 9896.6 8540.6
1 Woche 1.62% 9896.6 9661.1
1 Monat 8.50% 9896.6 8770.1
3 Monate 13.42% 9896.6 8552.1
6 Monate 21.25% 9896.6 7530.5
1 Jahr 74.29% 9896.6 5447.4
3 Jahre 133.83% 9896.6 3644.2
53.54
26.51
48.78
1.13
12.14
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":26.388477425497,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":12.14,"chartHeight":22.440464410935,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.04.2021 05:05:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
21Vianet Group ADR A 28.52 -1.01% -0.29 1279375 29.35 27.78 29.35 100 28.26 28.68 400 -8.68% -17.79%
36KR HLDGS SP.ADR/25 3.19 0.31% 0.01 89187 3.23 3.17 3.30 600 3.20 3.31 100 -5.90% 14.34%
Absolute Software Co 13.58 0.67% 0.09 76082 13.69 13.34 13.77 100 13.57 13.60 300 -5.76% 14.02%
ACM Research 81.55 -0.21% -0.17 144759 82.77 80.30 83.86 100 79.55 86.00 100 -8.32% 0.37%
Adobe Systems 523.25 2.47% 12.62 2122337 515.67 515.10 524.59 100 521.58 524.00 100 4.68% 4.62%
Advanced Energy Inds 115.79 2.20% 2.49 191530 115.84 112.80 115.91 2900 115.79 130.00 100 -2.36% 19.41%
Advanced Micro Devic 83.01 5.68% 4.46 68942819 80.32 79.97 83.95 400 83.08 83.15 200 -0.41% -9.49%
AEHR TEST SYSTEMS DL 2.16 -4.42% -0.10 173340 2.27 2.14 2.27 100 2.14 2.17 100 -18.80% -14.62%
Agilysys 49.80 1.01% 0.50 64819 50.34 48.81 50.34 200 49.80 50.00 4000 -0.92% 29.76%
AGM GROUP HLDGS A DL 12.03 -0.52% -0.06 736 12.00 11.91 12.03 100 12.00 12.58 600 -1.06% -21.27%
Agora Inc. ADR A 56.65 1.40% 0.78 993264 56.31 54.07 57.73 100 54.50 58.00 200 -0.39% 43.20%
Akamai Technologies 105.83 2.18% 2.26 1956555 104.03 103.72 106.04 200 103.58 105.98 300 1.38% 0.80%
AKERNA CORP. A DL-,0 4.11 -5.52% -0.24 693931 4.38 4.03 4.46 200 4.10 4.18 500 -14.38% 26.85%
ALARM.COM HOLDINGS I 94.16 -0.10% -0.09 363001 95.57 92.25 95.74 300 94.00 94.15 100 4.76% -8.98%
ALITHYA GROUP INC. 2.23 -2.62% -0.06 178220 2.27 2.21 2.35 900 2.25 2.30 100 -6.69% 6.70%
ALLEGRO MICROSYS. DL 26.76 2.57% 0.67 647254 26.49 25.93 27.41 100 25.00 26.76 700 -4.02% 0.38%
Allot Commun 16.93 -2.51% -0.43 382384 17.62 16.84 17.82 100 16.93 18.99 700 -12.58% 60.88%
Allscripts Healthcar 15.77 0.77% 0.12 923839 15.79 15.65 15.84 600 15.65 20.00 300 2.54% 9.21%
Alpha & Omegamicondu 32.53 0.46% 0.15 173308 32.96 31.90 33.30 1100 32.43 32.53 400 -6.66% 37.61%
Alphabet 2296.66 1.85% 41.82 1373612 2276.98 2266.00 2306.60 100 2292.50 2295.60 100 1.38% 31.10%
Alphabet A 2285.25 1.93% 43.34 1458749 2261.95 2251.17 2296.00 100 2280.01 2285.19 100 1.55% 30.39%
ALTAIR ENGINEERING I 61.59 -3.75% -2.40 473195 64.02 60.83 66.84 600 61.54 61.55 1000 -5.44% 5.86%
Ambarella 104.14 2.46% 2.50 242853 102.94 101.01 104.30 500 100.83 104.32 200 0.22% 13.42%
Amdocs 74.95 0.78% 0.58 729739 74.91 74.79 75.85 100 72.69 77.32 200 1.63% 5.67%
American Software 20.42 0.10% 0.02 70293 20.58 20.21 20.58 900 20.37 20.42 300 -0.83% 18.93%
AMER.VIRT.CLOUD TE.D 7.22 -2.43% -0.18 31423 7.45 7.21 7.45 500 7.20 7.22 100 -3.60% 0.28%
Amkor Technology 24.10 -2.19% -0.54 1205346 24.91 23.85 24.99 100 23.80 24.20 100 -5.69% 59.81%
Amtech Systems 10.90 -4.64% -0.53 348967 11.32 10.42 11.55 100 10.50 10.99 200 -16.54% 70.85%
Analog Devices 160.71 1.42% 2.25 1816032 160.00 158.69 161.32 100 158.80 161.99 100 -0.87% 8.79%
Ansys 374.62 2.18% 8.00 342012 369.11 368.00 375.44 100 330.00 407.25 100 3.42% 2.97%
AppFolio A 146.70 1.31% 1.89 103772 146.48 144.87 148.59 100 146.57 147.00 4800 2.58% -18.52%
APPIAN CORP.CL.A DL- 137.59 2.21% 2.97 505347 136.94 133.65 139.27 100 136.38 139.00 100 1.79% -15.12%
Apple 134.50 1.87% 2.47 89347102 133.82 133.64 135.00 800 134.37 134.39 500 3.18% 1.36%
Applied Materials 134.41 0.20% 0.27 8269392 136.00 132.85 136.14 100 134.00 134.24 100 -3.55% 55.75%
ASML ADR 642.09 1.76% 11.10 980433 633.78 627.52 642.90 200 630.00 648.00 100 0.35% 31.65%
Aspen Technology 151.50 0.68% 1.02 319051 151.36 150.74 152.70 100 135.00 155.25 100 -1.66% 16.31%
ASTRO-MED INC. DL-,0 14.69 1.31% 0.19 21785 14.50 14.36 14.74 100 14.43 14.71 300 3.09% 37.93%
ASURE SOFTWARE DL-,0 7.82 -0.26% -0.02 61073 7.86 7.75 7.86 200 7.50 8.18 400 -1.88% 10.14%
ATA Creativity Globa 3.09 -8.31% -0.28 1646233 3.35 3.05 3.83 2200 3.04 3.10 100 -23.89% 159.66%
ATLASSIAN CORP. A DL 239.13 3.30% 7.65 1149758 233.69 233.10 240.85 100 235.01 239.80 300 6.70% 2.25%
ATOMERA INC DL-,001 21.55 -6.18% -1.42 469915 23.39 21.25 23.71 500 21.50 22.50 100 -13.00% 33.93%
AUDIOEYE INC. DL-,00 24.81 -2.36% -0.60 86547 25.66 24.50 26.20 100 24.25 24.50 200 -16.41% -3.95%
AURORA MOBILE LTD.AD 3.52 0.00% 0.00 664383 3.56 3.47 3.62 1900 3.51 3.58 4700 -18.33% -1.12%
Autodesk 298.86 1.53% 4.51 1103606 299.78 298.22 303.69 100 295.00 299.30 100 1.85% -2.12%
Autoweb 2.78 -3.14% -0.09 42007 2.87 2.78 2.96 100 2.80 2.94 400 -7.02% 12.55%
AVID TECH. INC. DL-, 22.47 -0.66% -0.15 370089 22.61 22.08 22.84 200 22.00 22.80 500 4.32% 41.59%
Avnet 44.04 -0.27% -0.12 537576 44.39 43.84 44.47 100 41.25 47.00 100 2.13% 25.43%
Aware 3.62 2.84% 0.10 26013 3.52 3.50 3.64 100 3.00 3.62 20400 -3.98% 3.43%
Axcelis Technologies 44.31 1.86% 0.81 355449 44.00 43.12 45.66 100 44.10 44.31 500 -3.06% 52.16%
AXT 11.28 0.27% 0.03 238283 11.48 11.01 11.48 300 11.00 12.46 900 -8.66% 17.87%
BAIDU 210.23 -2.79% -6.03 9041864 216.94 208.30 217.82 100 210.01 210.30 300 -7.29% -2.78%
Bandwidth A 133.02 1.34% 1.76 392902 131.90 130.83 134.50 100 132.90 144.13 100 3.44% -13.44%
BAOZUN SP.ADR A 3 DL 34.33 -3.10% -1.10 868694 35.96 33.93 35.96 100 34.30 34.99 200 -6.02% -0.06%
Benefitfocus 14.25 0.85% 0.12 177923 14.19 13.96 14.27 100 14.21 14.27 2100 -0.97% -1.59%
Bentley Systems B 49.79 -0.16% -0.08 684946 50.00 48.98 50.32 600 49.20 49.98 200 1.65% 22.91%
Better Online Sols 3.23 -3.58% -0.12 21748 3.37 3.22 3.38 600 3.04 3.42 500 -7.45% 42.29%
BigCommerce Holdings 59.36 0.08% 0.05 723243 59.95 57.89 59.95 100 58.10 59.20 500 0.76% -7.47%
BIT DIGITAL INC. DL 14.28 0.21% 0.03 6704297 15.27 12.77 15.36 400 14.10 14.15 1400 -15.25% -34.82%
Blackbaud 70.57 -0.06% -0.04 150631 70.96 67.91 71.79 700 70.50 70.52 100 0.07% 22.67%
BLACKLINE INC. DL-,0 118.70 2.29% 2.66 677297 117.18 115.78 119.46 100 117.00 125.00 100 4.78% -11.01%
BLUECITY HLD.SP.ADR/ 8.03 -1.23% -0.10 60153 8.14 8.00 8.27 100 8.00 8.20 1000 -6.19% -20.50%
BORQS TECHS INC. 1.12 -9.68% -0.12 2373059 1.23 1.10 1.25 12800 1.11 1.12 2400 -20.57% 13.49%
Bottomline Technolog 49.13 2.72% 1.30 306398 48.23 48.23 49.40 200 44.80 52.49 100 8.34% -6.84%
BOXLIG.CORP CL.A DL- 2.11 -2.31% -0.05 2169971 2.18 2.08 2.23 6100 2.05 2.09 1200 -19.16% 37.91%
Bridgeline Digital 2.60 -2.26% -0.06 293734 2.67 2.57 2.69 700 2.50 2.85 500 -14.75% 0.78%
Brightcove 21.20 -0.38% -0.08 364198 21.59 20.50 22.19 200 20.25 22.30 100 -4.57% 15.22%
Broadcom Inc. 480.00 0.57% 2.70 1837111 481.64 476.78 482.31 100 478.60 480.00 100 -1.13% 9.63%
Brooks Automation 99.80 3.63% 3.50 794323 98.80 97.30 101.14 1000 96.00 101.60 100 1.46% 47.09%
BSQUARE CORP. 2.65 -11.07% -0.33 403945 2.97 2.58 3.04 100 2.60 2.66 300 -18.46% 74.34%
BUMBLE INC. CL.A DL 60.29 0.35% 0.21 867853 60.41 59.15 61.25 100 59.85 60.30 100 -4.33% 0.00%
Cadence Design Syste 147.59 2.06% 2.98 1098927 146.10 146.10 148.27 500 147.59 148.49 100 1.46% 8.18%
Camtek 32.12 -3.75% -1.25 333327 33.89 32.01 33.89 100 31.96 36.99 1000 -3.40% 46.60%
CANAAN INC SP.ADR CL 12.73 -6.19% -0.84 12869679 13.44 12.22 13.60 2100 12.92 12.94 100 -32.82% 114.67%
CARGURUS INC.CL.A DL 25.14 -0.28% -0.07 831582 25.45 24.76 25.90 1500 24.90 25.45 100 0.56% -20.77%
CDK Global Inc 54.26 0.26% 0.14 328601 54.64 53.28 54.87 100 40.00 57.00 100 0.06% 4.69%
CDW Co. 180.82 1.51% 2.69 893703 178.78 176.92 181.04 100 180.82 180.93 17000 3.57% 37.20%
CERENCE INC. DL-,001 98.36 2.53% 2.43 257047 97.16 94.38 98.50 200 98.36 98.50 300 4.45% -2.11%
Ceva 58.42 3.16% 1.79 103398 57.58 56.38 58.43 100 55.00 61.00 100 0.31% 28.40%
Change Healthcare 22.63 -0.26% -0.06 1494205 22.56 22.56 22.81 200 22.64 22.79 200 0.58% 21.34%
Check Point Software 118.47 1.56% 1.82 849106 116.75 116.75 119.18 100 114.14 119.30 100 2.52% -10.86%
Chindata Group Holdi 14.62 -6.22% -0.97 635809 15.59 14.43 15.59 400 14.40 14.83 100 -4.51% -38.98%
ChipMOS Tech. 32.08 1.84% 0.58 18858 31.97 31.88 32.35 100 16.88 32.22 200 -4.81% 31.75%
Cinedigm 1.18 -4.84% -0.06 15925780 1.27 1.15 1.29 26800 1.15 1.16 600 -15.11% 83.00%
Cirrus Logic 84.85 0.94% 0.79 171337 85.00 83.70 85.10 100 81.90 84.99 100 -1.47% 3.22%
Citrix Systems 138.83 0.78% 1.07 988669 137.59 136.50 139.25 100 136.72 139.50 100 -2.76% 6.71%
CLEANSPARK INC. DL-, 21.06 -1.27% -0.27 2307760 21.91 20.38 23.20 100 21.00 21.20 200 -0.19% -27.50%
CLPS 4.21 -9.66% -0.45 380506 4.78 4.16 4.84 800 4.21 4.49 3000 -19.66% 38.49%
CMC Materials 191.29 1.28% 2.42 74539 191.71 188.33 192.70 100 191.30 191.79 300 -2.70% 26.43%
Cognizant Technology 79.77 0.39% 0.31 4530383 80.05 79.24 80.50 300 78.59 79.90 500 -0.36% -2.66%
COGNYTE SOFTWARE LTD 24.24 -1.38% -0.34 499296 24.76 23.93 24.76 2300 24.24 24.25 9300 -8.80% 0.00%
Cohu 47.82 -1.01% -0.49 543214 48.71 47.05 48.71 200 47.00 49.00 3000 -4.93% 25.25%
Commvault Systems 68.86 1.77% 1.20 309210 67.89 67.77 69.42 100 60.78 71.45 100 3.38% 24.36%
Computer Task Group 10.78 3.06% 0.32 53590 10.49 10.49 10.91 100 10.65 11.00 200 3.65% 76.14%
Comscore 3.34 0.60% 0.02 477595 3.38 3.26 3.42 100 2.87 3.32 300 -4.84% 34.14%
CONCENTRIX CORP. DL- 152.22 -1.40% -2.16 144843 155.59 150.31 155.80 100 100.19 155.50 100 3.11% 56.41%
Cornerstone OnDemand 46.86 2.47% 1.13 210793 45.81 45.81 46.87 1200 43.00 60.00 200 3.58% 6.40%
Coupa Software 276.82 5.37% 14.12 1073252 268.36 266.30 277.36 200 274.00 277.50 100 4.26% -18.32%
COVETRUS INC. 29.79 2.16% 0.63 275110 29.19 29.01 29.83 200 29.10 32.08 100 1.71% 3.65%
CREATD INC. DL-,001 4.10 -1.91% -0.08 253665 4.25 3.76 4.25 100 3.90 4.34 1000 -7.66% -1.44%
CREATIVE REALITIES 1.35 -12.90% -0.20 583287 1.57 1.30 1.60 1200 1.36 1.38 1800 -21.05% 4.65%
Cree 113.81 2.81% 3.11 1495070 111.93 111.41 114.52 200 112.73 114.00 500 -0.97% 7.47%
Criteo ADR 37.24 0.73% 0.27 432692 37.69 36.37 37.69 1000 36.00 39.59 200 3.94% 81.57%
Crowdstrike Holdings 213.10 2.35% 4.90 4337515 215.50 207.81 215.50 100 212.16 213.14 100 4.74% 0.60%
CROWN ELECTR.P.S.DL- 3.69 -2.89% -0.11 111190 3.82 3.66 3.96 100 3.66 4.19 21100 -11.51% -5.38%
CSG Systems Internat 46.91 0.64% 0.30 88109 46.83 46.37 47.01 1100 46.94 47.00 1500 1.15% 4.08%
CSP INC. DL-,01 8.61 - - - - - - 200 8.58 8.92 200 0.00% 0.00%
CVD Equipment Co. 4.21 -1.17% -0.05 13496 4.36 4.15 4.44 100 3.65 5.39 1000 -5.82% 15.98%
CYBERARK SOFTWARE 146.38 2.91% 4.14 261072 142.89 142.89 146.71 100 140.00 146.49 500 8.87% -9.41%
CyberOptics Co. 28.00 6.71% 1.76 113853 26.50 26.43 28.20 100 27.00 32.00 600 5.62% 23.40%
Cyren Ltd 0.70 -6.80% -0.05 982785 0.76 0.68 0.76 100 0.69 0.70 300 -14.44% -32.14%
Dada Nexus ADR 24.55 -1.41% -0.35 708647 25.05 24.18 25.40 100 24.10 24.65 100 -6.19% -32.74%
Daktronics 6.52 1.72% 0.11 124046 6.47 6.28 6.53 200 4.19 7.30 300 0.46% 39.32%
Data I/O Co. 5.47 1.30% 0.07 41970 5.40 5.29 5.48 300 4.21 6.00 1400 -0.91% 32.77%
Datadog A 95.27 2.17% 2.02 2060506 94.04 93.93 96.35 100 94.51 95.50 500 7.87% -3.22%
DATASEA INC. DL-,01 2.94 -6.67% -0.21 29828 3.15 2.94 3.15 300 2.84 2.92 500 -13.78% 47.00%
Descartes Systems 65.95 0.21% 0.14 48955 66.27 65.72 66.71 100 65.84 65.95 100 2.68% 12.77%
DIGIMARC CORP.NEW DL 35.22 3.38% 1.15 109120 34.81 33.82 35.51 200 35.10 35.22 400 16.24% -25.44%
Digital Turbine 78.32 -6.87% -5.78 4657285 87.03 77.37 87.65 100 78.77 78.90 500 -9.49% 38.47%
Diodes 80.77 2.25% 1.78 126641 80.33 79.34 80.89 200 76.95 86.00 300 -0.59% 14.57%
DOCEBO INC. 48.22 2.31% 1.09 14820 47.56 47.44 48.22 100 40.00 48.22 400 3.41% -25.92%
DocuSign 233.20 3.48% 7.84 2843657 229.00 226.80 233.69 200 232.61 233.20 100 9.85% 4.90%
DOMO INC. CL.B DL-,0 61.35 3.42% 2.03 378535 60.56 59.70 62.52 400 55.10 65.00 300 4.85% -3.79%
DOUYU INT.HLDG. SP.A 9.75 -2.50% -0.25 1711263 10.12 9.70 10.12 100 9.72 9.80 300 -8.54% -11.84%
Dropbox A 26.37 0.19% 0.05 3802672 26.43 26.12 26.59 700 26.02 26.38 300 -4.77% 18.84%
DSP Group 14.22 -1.80% -0.26 104835 14.65 14.16 14.65 500 13.63 18.00 100 -3.98% -14.29%
DUCK CREEK TECH. DL 43.74 1.37% 0.59 939061 43.95 43.07 44.24 100 43.15 45.24 500 1.74% 1.02%
DUOS TECHS GRP A DL- 9.00 -5.47% -0.52 38678 9.47 8.55 9.62 1200 8.20 9.00 600 -20.21% 0.00%
Ebang International 4.22 -9.64% -0.45 22524066 4.62 4.06 4.63 100 4.09 4.15 300 -16.10% -30.48%
Ebix 29.61 -0.97% -0.29 391331 30.53 28.97 30.95 100 28.62 31.37 100 -4.67% -22.02%
eGain Co. 9.94 2.16% 0.21 119232 9.81 9.69 9.99 100 9.50 10.29 100 2.05% -15.83%
Eltek 5.72 -4.42% -0.27 16059 5.96 5.65 6.00 2500 5.32 6.35 100 -6.85% 13.82%
EMCORE 6.03 -2.90% -0.18 322228 6.29 6.02 6.29 600 5.98 6.31 100 -3.52% 10.64%
Entegris 119.30 1.10% 1.30 750300 118.98 117.89 120.60 100 117.44 122.08 500 -2.25% 24.14%
ePlus 96.48 0.40% 0.38 39904 96.94 94.62 98.63 100 96.36 96.46 200 0.06% 9.70%
Everbridge 135.11 3.63% 4.73 383134 132.88 130.50 135.72 300 126.40 136.00 1000 3.75% -9.36%
EVERQUOTE CL.A DL -, 36.76 4.28% 1.51 106135 36.07 35.39 36.89 100 36.46 37.00 200 -0.24% -1.58%
Everspin Technologie 5.22 -2.61% -0.14 94645 5.40 5.15 5.40 200 5.10 5.28 300 -8.58% 13.48%
EVOLVING SYS INC. DL 2.43 -1.62% -0.04 224769 2.50 2.35 2.55 100 2.36 2.44 100 -15.92% 23.35%
Exela Technologies 1.91 -4.02% -0.08 2363602 2.01 1.80 2.02 200 1.92 1.95 900 -15.49% 359.91%
F5 Networks 209.57 0.12% 0.25 453087 211.28 208.28 211.28 100 179.00 230.88 100 -0.94% 19.11%
Facebook 307.82 1.65% 5.00 14558273 306.34 304.10 310.14 1000 307.62 307.82 2400 -1.66% 12.69%
FANGDD NETW. SP.ADR/ 5.04 -4.91% -0.26 90671 5.29 4.94 5.42 1000 5.00 5.20 2100 -17.78% -33.16%
FireEye 20.98 2.49% 0.51 3276104 20.61 20.42 21.10 100 20.93 20.99 100 4.74% -9.02%
Five9 178.75 2.78% 4.84 375833 176.25 173.82 179.67 100 145.00 185.00 200 3.33% 2.49%
Flex Ltd 18.40 1.71% 0.31 5193674 18.25 18.12 18.56 1600 18.39 18.97 100 0.05% 2.34%
FLUX POWER HLDGS DL- 11.32 -3.17% -0.37 134321 11.89 10.90 11.89 100 10.90 12.47 100 -10.94% -34.34%
FormFactor 49.37 0.94% 0.46 241615 49.98 48.58 49.98 100 48.30 53.49 100 -2.83% 14.76%
Formula Systems (198 91.40 2.18% 1.95 6567 90.75 90.75 94.94 500 89.51 94.75 500 -1.72% 6.90%
Fortinet 205.54 3.12% 6.22 1136363 202.03 201.48 206.15 500 205.17 217.00 100 4.56% 38.38%
GAN Ltd. 17.96 -3.85% -0.72 1472380 19.00 17.78 19.00 100 17.82 17.96 100 -10.24% -11.44%
GDS Holdings ADR A 76.84 0.72% 0.55 1187122 76.83 75.64 78.05 100 76.00 83.46 100 -3.33% -17.94%
GLOL INTE 3.06 -3.16% -0.10 102053 3.12 3.03 3.20 500 3.04 3.17 700 -22.53% 0.00%
GLORY STAR NEW M.G.H 3.79 -3.81% -0.15 55570 3.92 3.79 3.99 500 3.78 3.96 200 1.88% 37.82%
GRID DYNAMICS A DL-, 14.53 0.48% 0.07 41786 14.60 14.33 14.62 100 6.50 20.00 100 -0.68% 15.32%
Groupon 51.14 3.27% 1.62 1154399 49.86 49.56 51.34 100 51.00 51.26 1000 5.20% 34.60%
GSE SYS INC. DL-,01 1.32 -5.04% -0.07 102954 1.40 1.32 1.40 100 1.26 1.52 100 -7.69% 0.00%
GSI TECHNOLOGY INC. 6.53 -3.12% -0.21 49231 6.79 6.50 6.80 1000 6.15 8.00 1000 -12.11% -11.76%
GTY TECH. HLDG ADL-, 6.09 0.50% 0.03 80546 6.05 5.90 6.14 500 4.98 9.70 100 -2.56% 17.57%
Hackett Group 17.20 0.00% 0.00 53547 17.33 17.06 17.48 1000 16.40 18.50 200 -5.34% 19.53%
Himax Technologies A 11.96 -6.49% -0.83 5377401 12.93 11.67 13.00 200 11.86 11.96 200 -22.84% 61.84%
IAC INTERACTIVEC. DL 251.05 0.99% 2.45 581264 248.01 248.01 254.99 100 211.31 268.63 100 4.56% 32.59%
ICHOR HLDGS LTD DL-, 59.04 -1.09% -0.65 186445 61.04 58.18 61.34 500 58.17 62.00 100 -3.81% 95.85%
iClick Interactive A 11.10 -6.25% -0.74 555454 11.54 11.06 11.95 1000 11.08 11.40 100 -8.34% 29.98%
Ideanomics 2.52 -8.03% -0.22 35367318 2.77 2.46 2.79 5100 2.51 2.52 8900 -17.65% 26.63%
Identive 14.24 3.19% 0.44 223482 14.25 13.52 14.64 100 14.05 14.50 200 22.65% 67.53%
IEC EL. CORP. DL-,01 11.86 -0.50% -0.06 52168 11.95 11.80 12.01 500 11.75 12.00 300 -2.15% -12.47%
II-VI 81.67 0.48% 0.39 1703556 82.67 81.15 83.45 100 81.65 81.75 100 7.15% 7.52%
Immersion Co. 9.05 -1.74% -0.16 494795 9.31 8.72 9.31 100 8.66 9.09 3500 1.00% -19.84%
Impinj 56.63 3.06% 1.68 241663 55.69 54.43 57.22 200 49.61 64.00 200 1.27% 35.25%
Innodata 7.04 2.77% 0.19 92982 6.85 6.77 7.05 100 6.69 7.40 100 0.86% 32.83%
Inphi 179.00 1.00% 1.77 953017 178.65 177.66 179.56 100 176.00 185.28 100 -2.01% 11.55%
Inpixon 1.29 11.21% 0.13 51760017 1.29 1.23 1.37 600 1.27 1.28 3800 8.40% 26.47%
Insight Enterprises 102.00 1.98% 1.98 194852 100.20 98.77 102.07 500 102.50 103.86 100 4.62% 34.05%
INTEGRATED MEDIA TEC 5.00 4.38% 0.21 342345 4.80 4.70 5.13 600 4.60 4.92 100 -9.91% 28.21%
Intel Corp 65.02 1.29% 0.83 24927676 63.97 63.68 65.22 1300 64.80 64.90 100 -3.03% 30.51%
INTELLICHECK MOBI.DL 8.14 -2.98% -0.25 165950 8.45 8.07 8.49 700 8.01 8.13 300 -7.71% -28.63%
INTEVAC INC. DL-,001 7.07 1.00% 0.07 45237 7.08 6.96 7.13 1000 6.97 8.28 100 -4.85% -1.94%
INTRUSION 20.53 -13.56% -3.22 2180090 22.81 19.07 22.87 1200 20.15 20.50 5000 -25.91% 16.52%
Intuit 417.56 1.52% 6.27 914788 414.66 413.17 418.35 100 416.75 419.00 100 1.52% 9.93%
IPG Photonics Co. 229.51 3.28% 7.28 244294 224.84 222.26 229.53 100 219.51 255.00 400 -0.72% 2.56%
j2 Global 128.16 2.43% 3.04 362743 126.43 125.34 128.22 100 125.76 128.20 100 4.21% 31.19%
JAMF HOLDING CORP.DL 35.72 -1.73% -0.63 402104 36.84 35.49 36.99 6300 35.64 35.73 100 -4.31% 19.39%
JFROG LTD. 52.53 1.10% 0.57 451444 52.28 51.43 52.92 100 50.62 52.53 100 6.06% -16.39%
JOYY ADR A 97.87 -0.05% -0.05 1062027 98.04 96.68 98.78 600 97.43 98.10 100 -5.23% 22.37%
KAROOOOO LTD 33.85 5.31% 1.71 29049 33.49 31.15 33.94 200 32.00 40.00 300 -4.66% 0.00%
Key Tronic Co. 7.72 -0.13% -0.01 38909 7.78 7.58 7.89 1700 7.65 7.72 1100 -4.22% 11.88%
KIMBALL ELECTRONICS 23.17 -1.45% -0.34 110809 24.30 22.92 24.30 300 21.86 24.57 200 -7.91% 44.90%
Kingsoft Cloud Holdi 44.45 0.29% 0.13 557851 45.16 43.50 45.19 100 43.11 45.30 100 -0.43% 2.07%
KLA-Tencor 338.54 0.61% 2.04 1198129 341.79 335.71 342.16 100 331.13 347.30 200 -4.38% 30.76%
Kopin Corp. 8.30 -8.39% -0.76 4183421 9.15 8.17 9.17 100 8.45 8.50 3800 -25.83% 241.56%
KUBIENT INC. DL -,00 6.49 -3.85% -0.26 451521 6.87 6.37 6.87 100 6.53 6.54 1300 -12.89% 16.31%
Kulicke & Soffa Inds 53.13 0.72% 0.38 597572 53.71 51.47 53.84 100 53.14 53.40 300 -5.46% 67.02%
Lam Research 649.50 1.42% 9.07 1090188 648.02 637.84 651.78 100 644.00 650.00 100 -2.77% 37.53%
Lattice Semiconducto 51.15 3.40% 1.68 872795 50.18 49.39 51.25 100 54.71 55.47 100 2.06% 11.63%
Limelight Networks 3.56 0.28% 0.01 1635091 3.57 3.54 3.66 900 3.58 3.60 400 -1.39% -10.78%
Liveperson 59.25 3.35% 1.92 669965 58.03 57.35 59.59 300 59.15 61.50 100 4.39% -4.79%
LOGITECH INT. 111.12 1.19% 1.31 434878 111.08 110.22 111.52 200 109.99 112.00 100 1.98% 14.33%
Luokung Technology 1.07 3.88% 0.04 5397129 1.03 1.02 1.14 9300 1.07 1.09 900 -17.69% 57.35%
MACOM Technology Sol 60.53 1.73% 1.03 250270 60.58 59.38 60.79 500 56.68 61.00 600 1.39% 9.97%
Magic Software 15.95 0.89% 0.14 33274 15.95 15.91 16.15 200 15.70 16.25 100 -0.75% 1.92%
Magnite 39.50 -0.28% -0.11 1515569 40.07 38.95 41.38 500 39.00 40.15 100 -0.15% 28.62%
Manhattan Associates 122.30 0.60% 0.73 281737 123.26 120.80 123.71 100 112.01 145.00 100 3.29% 16.28%
Marin Software 1.64 1.23% 0.02 856224 1.62 1.57 1.68 100 1.57 1.64 800 -6.82% -18.81%
MARVELL TECH GROUP 48.78 1.48% 0.71 6630112 48.60 48.16 49.01 100 48.70 48.75 700 -3.18% 2.61%
Match Group 146.47 1.59% 2.29 1426838 146.65 145.82 147.71 100 141.00 147.00 200 1.64% -4.64%
Materialise ADRs 33.65 -0.83% -0.28 292403 34.79 33.42 35.31 100 33.00 34.00 400 -4.27% -37.93%
Maxim Integrated Pro 95.54 1.41% 1.33 1747700 94.96 94.36 96.00 100 95.11 95.99 100 -1.10% 7.77%
MCAFEE CORP. A DL -, 26.03 2.32% 0.59 1138507 25.61 25.39 26.23 100 25.62 27.00 100 8.68% 55.96%
Mer Telemgmt 2.87 -7.42% -0.23 7496709 3.08 2.85 3.08 3900 6.40 6.45 600 -16.08% 85.16%
MERCURITY FINT.H. AD 5.69 -11.78% -0.76 210603 6.45 5.66 6.45 100 5.70 6.38 100 -19.06% 86.56%
Microchip Technology 160.42 2.62% 4.10 1366528 158.79 157.16 160.82 100 158.91 162.88 100 -0.85% 16.15%
Micron Technology 90.27 -0.44% -0.40 16017043 91.75 89.44 91.96 100 90.11 90.19 200 -5.27% 20.07%
Microsoft 259.50 1.53% 3.91 25627481 257.93 257.73 259.93 900 259.20 259.35 700 2.47% 16.67%
MicroStrategy A 740.15 0.63% 4.65 686336 753.17 709.00 754.94 200 741.00 748.00 900 7.25% 90.49%
Microvision 11.35 -8.02% -0.99 18721497 12.41 10.40 12.48 100 11.41 11.43 500 -19.79% 110.97%
Mimecast 41.63 1.44% 0.59 1099806 41.61 41.23 42.15 100 41.64 42.00 100 2.54% -26.76%
Mind Cti 2.87 0.35% 0.01 33974 2.89 2.80 2.89 1200 2.80 3.10 2000 -4.01% 10.81%
Mitek Systems 14.81 0.95% 0.14 580637 14.78 14.43 14.89 200 14.43 14.81 400 -4.08% -16.70%
MOLECULAR DATA SP.AD 0.88 -6.72% -0.06 2050163 0.95 0.87 0.95 6000 0.88 0.90 1200 -16.43% 4.46%
Momo Inc 14.62 -2.99% -0.45 1868312 15.16 14.61 15.23 100 14.62 14.72 100 -7.88% 4.73%
MongoDB A 319.59 3.43% 10.59 608166 313.01 308.17 321.61 200 319.01 324.00 100 7.70% -10.99%
Monolithic Power Sys 381.57 3.15% 11.65 236953 374.64 374.32 383.64 100 375.00 385.00 100 0.85% 4.19%
MoSys 3.72 -0.27% -0.01 469909 3.80 3.51 3.89 1000 3.65 3.76 400 -5.10% 52.46%
MOXIAN INC. DL-,001 3.73 -9.47% -0.39 447228 4.05 3.70 4.05 1300 3.70 3.76 100 -22.13% 170.29%
MY SIZE INC DL-,001 0.98 -4.85% -0.05 599755 1.02 0.95 1.03 500 0.95 1.03 1500 -10.09% -30.50%
Nano Dimension ADRs 7.08 -6.84% -0.52 21333238 7.69 6.83 7.70 3200 7.12 7.15 300 -10.72% -22.20%
National Instruments 44.32 0.20% 0.09 201961 44.45 44.15 44.60 500 41.00 48.07 100 1.23% 0.86%
nCino 70.19 0.24% 0.17 1165248 69.56 65.60 71.55 100 69.10 70.15 200 -0.52% -3.07%
Neonode 8.56 1.18% 0.10 45655 8.51 8.43 8.65 100 8.28 9.85 100 -8.64% 26.81%
Net Element 10.15 -3.61% -0.38 149335 10.70 9.90 10.70 100 9.31 10.50 200 -10.96% -27.24%
NetApp 76.69 0.31% 0.24 2046772 77.29 76.25 77.66 100 76.69 77.84 300 4.09% 15.78%
Netscout Systems 29.04 1.82% 0.52 271122 28.72 28.09 29.13 100 26.25 31.87 100 3.57% 5.91%
NetSol Technologies 4.58 -2.97% -0.14 12593 4.64 4.47 4.70 3000 4.01 5.35 1800 4.09% 20.53%
NIC 33.98 0.09% 0.03 440860 33.96 33.96 33.99 800 33.26 35.25 300 0.12% 31.55%
NLIGHT INC DL-,0001 31.18 -0.03% -0.01 218491 31.15 30.47 31.26 100 28.00 32.32 1000 -3.68% -4.50%
NORTECH SYSTEMS DL-, 6.64 1.30% 0.09 11120 6.56 6.52 6.76 200 6.44 6.90 800 -6.93% -7.32%
NortonLifeLock 21.46 1.56% 0.33 5988227 20.82 20.69 21.67 500 21.26 21.40 1700 -2.85% 3.27%
Nova Measurng Inst. 95.29 0.45% 0.43 66870 95.35 94.55 96.32 100 90.43 99.66 100 -2.47% 34.97%
Novanta 136.14 1.06% 1.43 63707 135.58 134.22 136.15 100 128.93 142.97 100 0.35% 15.16%
Nuance Communication 52.98 0.36% 0.19 36173710 53.00 52.83 53.16 300 52.85 53.01 1000 17.16% 20.16%
NUTANIX INC. A 28.48 2.30% 0.64 1778347 28.10 27.86 28.87 100 28.50 29.00 200 1.86% -10.64%
NUVVE HLDG CORP. DL- 9.52 0.32% 0.03 145774 9.74 9.10 9.74 100 9.40 9.70 100 -18.14% 0.00%
NVE Co. 71.67 0.94% 0.67 4773 71.06 71.06 71.81 100 68.44 500.00 100 0.18% 27.57%
Nvidia Corporation 645.49 5.63% 34.41 14962017 626.50 625.26 648.57 100 643.81 644.50 200 12.71% 23.61%
NXP Semiconductors N 201.77 0.94% 1.88 1858183 202.76 198.53 202.76 100 201.10 201.77 100 -3.56% 26.89%
NXT-ID 1.04 -8.77% -0.10 3679482 1.11 1.02 1.14 800 0.86 0.88 200 -16.80% -35.00%
O2Micro Internationa 7.43 -1.85% -0.14 148847 7.71 7.30 7.80 100 7.36 8.10 300 -9.06% -19.06%
OBLONG INC. DL-,01 4.61 0.66% 0.03 46990 4.61 4.58 4.72 1000 4.47 4.70 500 -3.56% -10.31%
OKTA INC. CL.A O.N. 274.25 5.52% 14.34 2184036 263.64 262.70 276.98 100 274.26 275.00 100 15.00% 7.86%
ON Semiconductor 42.63 1.26% 0.53 3995006 42.44 41.94 42.90 800 42.62 42.85 600 -1.00% 30.25%
One Stop Systems 4.92 -13.68% -0.78 396212 5.76 4.91 5.85 200 4.80 4.90 500 -23.48% 23.00%
OneSpan 27.81 5.10% 1.35 219418 27.51 26.94 28.00 1900 27.76 27.86 1000 6.15% 34.48%
Open Text Co. 49.92 0.89% 0.44 241684 49.79 49.53 50.00 200 49.87 49.90 600 1.28% 9.81%
Opera Ltd. ADR 10.46 -0.66% -0.07 425417 10.53 9.77 10.53 500 9.70 10.50 200 -1.31% 15.33%
Park City Group 5.89 7.29% 0.40 84217 5.41 5.30 6.00 1000 5.20 7.50 100 0.00% 22.96%
PC Connection 45.12 0.53% 0.24 42999 45.31 44.53 45.51 500 45.01 45.11 400 -2.40% -4.59%
PDF Solutions 17.84 -0.28% -0.05 263924 18.09 17.66 18.18 500 17.78 17.85 1300 -6.25% -17.41%
Pegasystems 131.71 3.01% 3.85 267641 128.55 128.01 131.84 100 130.50 143.60 100 9.19% -1.16%
Perficient 65.08 1.94% 1.24 134073 64.41 64.10 65.19 100 60.80 100.00 500 6.32% 36.58%
Perion Network 16.68 -1.53% -0.26 819261 17.00 16.37 17.19 1000 16.55 16.67 14000 -8.35% 31.03%
Photronics 12.68 -0.31% -0.04 500181 12.86 12.49 12.86 500 12.35 13.30 300 -3.87% 13.62%
Phunware 1.59 -7.02% -0.12 3049764 1.73 1.57 1.73 6500 1.60 1.61 300 -16.32% 26.19%
PINTEC TECH SP.ADR/ 0.90 -14.29% -0.15 2648406 1.04 0.89 1.04 200 0.91 0.93 1600 -35.25% -8.15%
Pixelworks 3.10 0.00% 0.00 455862 3.13 2.96 3.15 4500 3.10 3.11 500 -3.73% 9.93%
Plexus Co. 90.99 0.99% 0.89 112314 90.55 89.54 91.27 600 87.80 94.42 100 -1.08% 16.34%
PORCH GROUP INC. DL- 16.08 -3.37% -0.56 1307698 16.78 15.92 16.99 100 15.50 16.40 3000 -7.05% 12.68%
Power Integrations 82.55 2.08% 1.68 165081 82.15 81.27 83.00 100 82.52 82.68 200 1.02% 0.84%
POWERBRIDGE TECHS 2.03 -8.14% -0.18 509235 2.21 2.00 2.22 200 2.05 2.07 1000 -30.95% -13.62%
Progress Software Co 45.75 0.53% 0.24 259157 45.75 45.51 46.09 100 45.75 45.81 1800 -1.49% 0.71%
Proofpoint 137.46 1.45% 1.97 389402 136.58 136.29 138.69 100 118.00 139.99 500 4.45% 0.77%
PTC Inc. 147.55 0.68% 0.99 496975 148.26 146.20 149.21 100 148.55 149.35 100 0.63% 23.36%
PUBMATIC INC. CL.A - 54.07 1.83% 0.97 454886 53.13 51.26 54.78 400 54.00 55.00 500 -4.35% 93.38%
QAD INC. CL.A 76.44 -0.73% -0.56 41889 77.25 76.38 77.49 400 76.43 76.87 200 -1.33% 20.99%
QAD INC. CL.B 52.00 - - - - - - 100 50.61 51.90 100 0.00% 0.00%
Qorvo Inc 192.84 1.57% 2.99 724680 192.40 190.57 193.59 200 192.75 193.00 100 -0.35% 15.98%
QUALCOMM 137.84 2.29% 3.09 11733238 136.00 135.57 137.99 400 137.50 137.84 500 -1.78% -9.52%
QUALTR.INTL. A DL-,0 33.40 1.98% 0.65 779121 33.17 32.69 33.71 100 33.35 33.39 100 2.45% 0.00%
Qualys 107.38 1.90% 2.00 238596 106.44 105.55 107.79 300 107.38 107.55 400 3.47% -11.89%
Quantum 8.08 -0.12% -0.01 132343 8.11 8.00 8.19 100 6.88 8.08 800 -5.39% 32.03%
QUHUO LTD SP.ADR/1 C 5.09 -9.11% -0.51 34643 5.54 5.02 5.58 200 5.09 5.38 200 -15.03% -32.49%
QuickLogic 6.40 -3.90% -0.26 146060 6.71 6.02 6.86 4800 6.50 6.58 200 -13.16% 68.87%
Qumu Co. 5.71 -3.71% -0.22 61973 5.88 5.62 5.96 700 1.41 9.51 100 -7.15% -28.54%
Qutoutiao ADR A 2.18 -6.84% -0.16 2490422 2.30 2.12 2.34 500 2.17 2.20 1300 -9.92% 37.11%
RACKSPACE TECH. DL-, 25.18 -1.29% -0.33 678995 25.17 25.02 25.70 100 25.02 25.28 200 -1.68% 32.11%
Radware 28.59 0.95% 0.27 294344 28.42 28.19 28.92 200 28.59 28.62 300 6.56% 3.03%
Rambus 20.94 2.05% 0.42 536741 20.75 20.60 20.95 100 20.86 20.99 100 2.40% 19.93%
RAPID7 INC. DL -,01 84.47 2.34% 1.93 306433 83.47 83.45 84.55 100 73.00 87.00 100 7.29% -6.31%
RCM TECHNOLOGIES DL 3.43 -0.58% -0.02 117809 3.46 3.36 3.52 1000 3.30 3.42 400 -2.00% 65.70%
Realnetworks 4.36 -2.02% -0.09 453698 4.52 4.24 4.56 100 4.19 4.43 100 -15.18% 179.49%
RED VIOLET INC. O.N. 20.38 1.85% 0.37 26137 19.34 19.34 20.67 100 20.36 20.67 200 5.32% -21.95%
Remark Holdings 1.90 -5.94% -0.12 2457832 2.04 1.81 2.04 300 1.86 1.89 24800 -16.67% 0.00%
Research Frontiers 2.52 -1.95% -0.05 247662 2.57 2.47 2.60 100 2.40 2.53 100 -10.00% -10.32%
Richardson Electroni 7.31 -0.68% -0.05 52492 7.40 7.22 7.40 300 7.10 7.40 100 -2.01% 55.20%
RIMINI STREET DL-,00 8.51 -0.58% -0.05 145179 8.66 8.31 8.68 100 8.25 9.20 100 -6.79% 92.10%
Rubicon Technology 10.66 2.11% 0.22 3633 10.65 10.26 10.71 500 10.39 75.00 1000 -4.65% 17.79%
RUHNN HLDG. SP.ADR/5 3.36 0.00% 0.00 576649 3.36 3.34 3.37 2500 3.33 3.41 3000 -1.47% 15.07%
SAFE-T GRP.SP.ADR/40 1.36 -6.85% -0.10 1766703 1.43 1.31 1.47 700 1.33 1.36 200 -14.47% -4.23%
Sanmina Co. 41.61 0.73% 0.30 140929 41.46 41.01 41.65 200 38.00 42.55 200 0.46% 30.48%
Sapiens Intl. 33.45 1.83% 0.60 289682 33.20 33.04 33.55 300 31.35 34.00 100 3.98% 9.28%
ScanSource 29.70 1.82% 0.53 70381 29.58 29.08 29.78 300 29.66 29.78 700 -1.85% 12.59%
SCHRODINGER INC.DL - 78.36 0.27% 0.21 499937 79.00 77.26 79.07 100 78.25 78.80 100 1.87% -1.04%
SCIENJOY HOLDING COR 8.70 -9.94% -0.96 101154 9.80 8.64 10.12 100 8.85 9.11 100 -16.98% 0.46%
SciPlay A 17.04 0.53% 0.09 342571 17.18 16.64 17.18 100 16.52 17.30 100 -1.90% 23.03%
Score Media and Gami 18.76 -5.20% -1.03 590331 20.00 18.55 20.10 100 18.80 19.51 1000 -19.31% 57.08%
SeaChange Internatio 1.10 -7.56% -0.09 8800532 1.16 1.08 1.27 1800 1.09 1.10 200 -22.54% -21.43%
Seagate Technology 81.33 1.31% 1.05 2534983 80.52 80.10 81.65 100 81.00 82.31 100 1.66% 30.84%
SECUREWORKS C. A DL- 14.18 2.60% 0.36 53070 14.01 13.53 14.23 100 12.36 16.00 200 1.94% -0.28%
SemiLEDs Co. 3.36 -9.43% -0.35 155102 3.64 3.27 3.68 100 3.22 3.28 1400 -38.35% -6.15%
Semtech Co. 70.07 1.62% 1.12 303804 69.87 69.27 70.38 100 70.08 70.17 800 -1.23% -2.80%
SGOCO Group 1.77 1.14% 0.02 111566 1.74 1.72 1.84 3700 1.70 1.82 800 -22.03% 22.07%
SHARPSPRING DL -,001 16.78 8.05% 1.25 97869 15.84 15.62 16.96 200 16.55 20.00 100 4.88% 3.07%
Sify Technologies AD 3.07 -1.92% -0.06 752382 3.15 2.94 3.18 1000 3.01 3.10 300 -15.19% 141.73%
Sigma Labs 3.23 -3.29% -0.11 300087 3.42 3.20 3.45 400 3.21 3.49 500 -14.78% -4.44%
Sigmatron Internatio 5.45 -0.73% -0.04 7284 5.50 5.45 5.57 100 5.00 5.51 200 -4.22% 16.45%
Silicom 45.45 1.11% 0.50 10851 45.29 45.29 46.12 200 44.18 59.25 200 -0.20% 8.60%
Silicon Laboratories 149.99 3.72% 5.38 285971 146.60 145.50 150.39 400 149.72 149.99 200 1.14% 17.79%
Silicon Motion Techn 69.41 4.50% 2.99 672752 67.27 66.87 69.55 200 69.59 70.08 100 0.35% 44.15%
SILVERSUN TEC.A DL-, 7.08 3.51% 0.24 164495 6.97 6.79 7.21 900 6.55 7.08 3000 -1.67% 147.55%
Simulations Plus 63.67 2.91% 1.80 123500 62.63 61.20 64.13 100 59.00 64.15 100 2.10% -11.47%
SITIME CORPORATION 100.77 2.02% 2.00 48800 100.37 98.39 101.13 400 95.00 106.00 200 -3.83% -9.97%
Skyworks Solutions 190.65 1.50% 2.81 1264847 190.12 188.22 191.81 300 190.51 191.44 100 0.52% 24.71%
SMART Global Holding 56.53 1.02% 0.57 458206 55.93 55.35 57.69 300 56.70 57.74 100 0.69% 50.23%
Smith Micro Software 5.76 1.77% 0.10 511420 5.72 5.61 5.77 100 5.50 5.76 400 1.41% 6.27%
Sohu.com ADR 18.37 -0.70% -0.13 397634 18.56 18.19 18.77 200 18.10 18.70 300 10.40% 15.24%
Sphere 3D 2.29 3.48% 0.08 12206251 2.29 2.21 2.73 100 2.37 2.39 100 -5.37% 60.14%
Splunk 148.38 1.57% 2.30 1313540 147.00 146.18 149.46 200 144.11 145.90 100 6.00% -12.66%
SPROUT SOCIAL C. DL- 63.74 2.84% 1.76 207258 62.80 61.00 64.53 100 48.40 65.98 100 4.32% 40.37%
SPS COMMERCE INC. DL 105.86 3.29% 3.37 131732 103.89 102.99 106.50 100 105.85 106.15 300 4.96% -2.51%
SS&C Technologies 73.70 1.45% 1.05 1333256 72.80 72.80 73.79 100 71.66 76.05 100 1.87% 1.31%
Steel Connect 1.81 -1.63% -0.03 282979 1.85 1.80 1.88 1700 1.70 1.80 1700 -8.12% 129.99%
Stratasys 22.62 -3.95% -0.93 1927198 24.09 22.45 24.90 400 22.62 22.70 100 -5.75% 9.17%
STREAMLINE HEA.SOL.D 2.19 -3.52% -0.08 133617 2.27 2.16 2.27 100 2.11 2.21 400 -1.79% 40.38%
Summit Wireless Tech 2.77 -3.48% -0.10 110160 2.87 2.77 2.90 700 2.77 2.89 100 -12.34% -21.75%
Sumo Logic 20.29 -0.64% -0.13 1435252 20.51 19.71 20.75 100 19.99 20.49 100 6.12% -29.01%
Super League Gaming 5.90 -5.14% -0.32 2049684 6.31 5.82 6.45 500 5.90 5.98 1000 -13.62% 108.48%
Super Micro Computer 39.33 0.13% 0.05 184123 39.50 39.18 39.65 200 36.00 39.93 1100 -0.63% 24.23%
support m 4.33 -2.91% -0.13 1138344 4.50 4.00 4.52 400 4.35 4.42 800 -12.35% 96.82%
SVMK Inc. 18.94 0.91% 0.17 519703 18.99 18.80 19.06 200 18.40 19.37 100 1.61% -25.87%
Synaptics 132.72 0.61% 0.81 137233 133.78 130.58 133.78 200 122.01 133.50 300 -4.27% 37.68%
Synchronoss Technolo 3.20 -3.90% -0.13 543348 3.38 3.16 3.42 200 3.14 3.20 1400 -9.60% -31.91%
Synopsys 262.13 1.37% 3.54 904831 262.32 260.09 263.85 200 261.62 265.25 100 0.43% 1.11%
TALEND SA UNSP.ADR E 63.93 0.06% 0.04 946439 63.95 63.89 64.05 100 42.01 65.50 200 -0.78% 66.74%
Taoping 6.32 1.77% 0.11 14875424 7.49 5.95 7.52 200 6.14 6.30 100 -18.77% 122.54%
TechTarget 75.72 2.03% 1.51 137379 75.30 74.26 75.86 100 75.72 75.87 700 6.69% 28.10%
TELOS CORP. MD DL -, 35.25 2.32% 0.80 356990 34.59 33.84 35.58 300 34.95 35.55 100 2.71% 6.88%
Tenable Holdings 40.74 2.34% 0.93 554508 40.50 40.20 41.07 100 38.71 43.00 1000 5.96% -22.04%
Teradyne 131.19 2.42% 3.10 1612666 130.36 128.03 131.63 100 127.70 134.00 400 -2.04% 9.43%
Texas Instruments 193.17 1.49% 2.84 4471900 191.93 190.82 193.53 100 192.81 193.53 200 -1.04% 17.69%
Tower Semicon 29.95 0.84% 0.25 281423 30.06 29.70 30.08 300 29.94 29.99 500 0.03% 16.00%
TRANSACT TECHS DL-,0 11.90 0.00% 0.00 3183 11.99 11.42 11.99 100 11.75 12.27 100 0.17% 67.61%
Triterras A 7.65 -3.53% -0.28 757212 7.79 7.60 8.06 24900 7.62 7.74 100 -0.26% -30.64%
TrueCar 4.86 -0.21% -0.01 611429 4.93 4.77 4.93 500 4.60 5.00 200 -5.08% 15.71%
TTM Technologies 15.03 0.77% 0.12 962481 14.98 14.93 15.05 300 13.90 16.25 200 0.54% 8.95%
TUCOWS INC. 82.19 -0.25% -0.21 28423 81.53 81.00 83.35 100 82.11 82.47 100 2.32% 11.23%
Ultra Clean 54.78 -0.60% -0.33 662242 55.95 53.86 56.13 200 53.90 54.70 400 -3.62% 75.86%
Universal Display Co 223.55 -1.31% -2.97 217873 228.12 223.18 230.28 100 220.10 227.00 100 -7.95% -2.72%
Upland Software 48.72 1.14% 0.55 96881 48.31 48.12 49.03 100 42.90 49.99 300 2.65% 6.17%
Upwork 50.04 3.05% 1.48 950259 49.22 48.90 50.29 200 48.80 50.05 300 2.71% 44.96%
Varonis Systems 56.58 1.49% 0.83 596634 56.04 55.76 57.20 3700 56.52 56.61 1900 5.74% 3.75%
Veeco Instruments 21.23 0.14% 0.03 204284 21.43 21.01 21.43 900 8.00 21.37 900 -1.53% 22.29%
VERB TE.CO.INC DL-,0 1.13 -5.04% -0.06 1218300 1.21 1.13 1.21 100 1.11 1.12 500 -13.08% -31.52%
VERIFYME INC. 4.22 -0.94% -0.04 123472 4.32 4.20 4.42 1000 4.05 4.32 100 -3.21% 17.22%
Verint Systems 47.48 0.98% 0.46 1370899 47.19 46.98 47.68 100 47.44 47.48 1000 1.45% -29.32%
Verisign 208.32 2.18% 4.44 409880 204.91 204.91 208.78 100 207.27 210.00 200 1.75% -3.73%
Veritone 27.43 1.55% 0.42 855845 27.09 25.83 27.60 1500 27.21 27.50 500 8.33% -3.59%
Vertex Inc. A 23.00 1.14% 0.26 181511 22.84 21.90 23.04 100 18.00 24.21 400 14.60% -34.00%
VIANT TECHNOL. A DL- 40.22 -4.01% -1.68 309057 42.06 39.70 42.20 100 39.21 43.55 100 -10.26% 0.00%
voxeljet ADR 14.35 0.35% 0.05 96805 14.58 14.05 14.91 400 14.00 14.75 3200 1.06% 47.03%
VROOM INC. DL -,001 42.03 0.43% 0.18 749169 42.45 40.88 42.83 500 41.39 42.11 100 5.76% 2.59%
Waitr Holdings A 2.87 2.87% 0.08 7161019 2.83 2.78 3.02 100 2.85 2.87 400 2.87% 3.24%
Weibo Co. ADR 48.86 -2.32% -1.16 640651 50.40 48.76 50.40 100 48.80 49.85 100 -2.94% 19.20%
Western Digital 68.73 0.06% 0.04 3443993 69.61 68.28 69.61 4000 69.10 69.19 400 -5.77% 24.08%
WHERE FOOD COMES FRO 14.85 -1.78% -0.27 7125 14.82 14.82 15.40 300 14.86 15.41 3200 6.83% 6.07%
WiMi Hologram Cloud 5.66 -3.58% -0.21 2487197 5.89 5.55 5.95 1000 5.61 5.64 1000 -11.42% -1.74%
Wisekey Internationa 9.36 -7.33% -0.74 1918419 10.01 9.25 10.19 700 9.35 9.75 2000 -14.75% 32.02%
Wix.com Ltd. 295.22 1.78% 5.17 337403 292.09 290.25 296.97 100 286.44 304.00 200 -2.07% 18.11%
Workday 260.29 0.17% 0.44 3172892 262.26 254.15 263.71 100 257.15 260.29 100 1.26% 8.63%
Xilinx 130.10 5.25% 6.49 3732101 125.51 125.51 131.63 200 130.07 130.79 100 -2.01% -8.23%
Xperi Corp 22.25 0.63% 0.14 319735 22.32 22.11 22.42 100 20.20 22.60 200 -1.51% 6.46%
XpresSpa Group 1.35 -8.16% -0.12 5664267 1.46 1.33 1.49 3000 1.33 1.35 1000 -17.18% 13.45%
Yandex A 61.36 0.59% 0.36 1502784 60.86 60.74 61.55 100 61.27 61.97 100 -3.73% -11.81%
Yunji ADR A 1.98 -3.41% -0.07 476137 2.06 1.90 2.09 100 1.93 2.02 900 -7.91% 7.03%
Zix Corp. 7.57 1.07% 0.08 554342 7.48 7.48 7.72 200 7.20 7.80 100 -1.17% -12.28%
Zoom Video Communic. 332.38 0.97% 3.18 3360706 334.14 327.46 338.42 100 331.80 333.70 100 0.33% -1.46%
ZOOMINFO TECHNS A DL 47.57 -1.23% -0.59 1782209 49.07 47.02 49.96 400 47.50 49.37 100 -0.96% -1.37%
ZSCALER INC. DL-,001 195.92 1.83% 3.53 1258889 195.31 193.04 197.52 100 195.01 196.73 100 5.79% -1.90%
ZW Data Action Techn 2.10 -4.55% -0.10 1543356 2.22 2.06 2.47 1500 2.10 2.23 10000 -16.67% 55.56%