29.09.2020 16:18:10
NASDAQ COMPUTER
7721.04
USD
6.3389
0.08%
29.09.2020 16:03
 
Chart
Kursdaten
Kurs 7721.04 Eröffnung 7709.34
Diff. absolut 6.34 Tages-Hoch 7740.52
Diff. % 0.08 % Tages-Tief 7701.09
Volumen 87463 Umsatz -
Schlusskurs vom 28.09.2020 7714.70 Volatilität in % -
Börse Letzter Handel 29.09.2020 / 16:03
Währung USD Aktualisierungsstand 29.09.2020 / 16:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 31.22% 8610.9 4430.3
1 Woche 3.57% 7718.2 7289.7
1 Monat -6.44% 8610.9 7224.5
3 Monate 15.54% 8610.9 6592.8
6 Monate 53.47% 8610.9 4906.9
1 Jahr 54.68% 8610.9 4430.3
3 Jahre 107.93% 8610.9 3644.2
SMI
53.54
26.51
31.22
SMI
-4.15
-10.68
SMI
-2.9
2018
2019
2020
{"2018":{"performance":-4.15,"chartHeight":13.817664107338,"year":2018,"ID_NOTATION":"1338956"},"2019":{"performance":53.54,"chartHeight":22,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":31.22,"chartHeight":22,"year":2020,"ID_NOTATION":"1338956"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.09.2020 16:18:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
21Vianet Group ADR 22.39 1.73% 0.38 193610 21.71 21.38 22.42 800 22.38 22.43 300 4.41% 203.59%
36KR HLDGS SP.ADR/25 2.42 -2.02% -0.05 6612 2.40 2.38 2.42 1300 2.38 2.43 100 -8.52% -66.58%
ACM Research 69.17 1.24% 0.84 29947 67.08 67.08 69.50 200 69.04 69.29 100 -5.35% 270.30%
Adobe Systems 489.01 0.10% 0.50 303632 489.94 486.79 492.33 100 488.92 489.25 100 2.71% 48.12%
Advanced Energy Inds 63.17 1.92% 1.19 29493 62.00 62.00 63.27 100 63.04 63.15 300 5.59% -12.95%
Advanced Micro Devic 80.24 0.96% 0.76 10069466 79.30 79.30 81.08 100 80.24 80.26 400 1.98% 73.31%
AEHR TEST SYSTEMS DL 1.46 2.82% 0.04 16107 1.46 1.44 1.50 100 1.44 1.48 100 -5.96% -29.00%
Agilysys 24.42 -0.69% -0.17 3375 24.61 24.42 24.61 100 24.52 24.63 100 1.91% -3.23%
AGM GROUP HLDGS A DL 15.55 -2.99% -0.48 541 15.70 15.52 15.70 100 15.21 15.70 100 3.82% -5.34%
AGORA INC. SP.ADS/4 46.40 0.04% 0.02 49867 46.38 45.85 46.90 400 46.30 46.50 200 -1.21% 0.00%
Akamai Technologies 111.10 0.12% 0.13 107616 110.64 110.50 111.51 200 111.00 111.17 100 0.74% 28.47%
AKERNA CORP. A DL-,0 3.60 0.84% 0.03 16836 3.57 3.53 3.61 900 3.55 3.60 100 -12.07% -57.65%
ALARM.COM HOLDINGS I 57.16 1.71% 0.96 17817 56.63 56.41 57.20 300 57.15 57.29 100 3.12% 30.79%
ALITHYA GROUP INC. 2.09 -3.24% -0.07 9485 2.15 2.09 2.15 100 2.09 2.16 1500 -0.95% -24.82%
Allot Commun 8.98 0.22% 0.02 13218 8.87 8.87 8.99 300 8.99 9.01 200 -5.78% 5.41%
Allscripts Healthcar 8.16 -0.61% -0.05 71431 8.20 8.13 8.27 1100 8.16 8.17 500 3.53% -16.35%
Alpha & Omegamicondu 13.08 0.00% 0.00 4622 12.95 12.89 13.17 300 13.04 13.16 100 9.55% -3.96%
Alphabet 1473.89 0.64% 9.37 142581 1470.39 1465.20 1476.66 100 1472.00 1473.90 200 2.33% 9.54%
Alphabet A 1467.00 0.57% 8.34 202068 1463.91 1459.00 1472.00 100 1466.44 1467.57 100 1.99% 8.90%
ALTAIR ENGINEERING I 42.10 0.53% 0.22 2762 41.87 41.74 42.38 500 41.90 42.10 100 0.02% 16.62%
Ambarella 52.95 1.88% 0.97 36929 52.00 52.00 52.95 200 52.89 53.00 400 2.38% -14.18%
Amdocs 57.91 0.17% 0.10 45256 57.80 57.58 58.10 200 57.85 57.90 300 -0.31% -19.46%
Ameri Holdings 1.10 -0.90% -0.01 30686 1.06 1.06 1.11 500 1.08 1.12 100 1.83% -50.88%
American Software 14.24 -0.69% -0.10 10125 14.33 14.21 14.33 200 14.24 14.29 300 3.54% -3.63%
AMER.VIRT.CLOUD TE.D 3.98 -0.75% -0.03 4551 4.00 3.96 4.00 200 3.98 4.00 300 -8.03% -62.30%
Amkor Technology 11.40 1.06% 0.12 46253 11.28 11.25 11.44 500 11.40 11.41 600 1.08% -13.23%
Amtech Systems 5.09 1.19% 0.06 1257 5.02 5.02 5.09 200 5.03 5.09 100 -4.01% -29.75%
Analog Devices 117.38 0.27% 0.32 349247 115.99 115.84 117.94 100 117.37 117.38 100 2.75% -1.50%
Ansys 320.50 0.53% 1.70 15215 318.22 318.22 321.56 100 320.12 321.00 100 3.11% 23.85%
AppFolio A 144.55 0.33% 0.48 6524 143.95 143.87 145.62 100 144.24 144.96 100 2.80% 31.03%
APPIAN CORP.CL.A DL- 64.81 3.65% 2.28 148520 62.30 62.26 65.05 100 64.76 64.94 100 9.74% 63.65%
Apple 113.96 -0.87% -1.00 19201628 114.55 113.76 115.31 300 113.95 113.97 200 4.43% 56.59%
Applied Materials 60.01 1.09% 0.65 645384 59.38 59.19 60.04 100 60.00 60.02 400 3.56% -2.75%
ASML ADR 373.99 0.79% 2.93 101612 370.07 369.57 374.18 100 373.92 374.11 100 2.33% 25.38%
Aspen Technology 129.69 1.10% 1.42 14640 128.76 128.76 129.90 100 129.56 129.84 100 -0.05% 6.07%
ASTRO-MED INC. DL-,0 7.47 0.13% 0.01 158 7.47 7.47 7.47 1200 7.26 7.73 100 -2.99% -45.63%
ASURE SOFTWARE DL-,0 7.36 0.14% 0.01 9725 7.31 7.31 7.39 300 7.34 7.38 200 4.11% -10.15%
ATA ADR 1.13 -1.78% -0.02 13311 1.13 1.12 1.17 200 1.11 1.13 700 8.50% -15.49%
ATLASSIAN CORP. A DL 181.02 0.01% 0.02 125312 181.63 179.54 182.07 100 180.98 181.20 100 2.03% 50.41%
ATOMERA INC DL-,001 10.61 1.85% 0.19 52113 10.39 10.28 10.65 200 10.60 10.62 100 1.07% 238.31%
AUDIOEYE INC. DL-,00 15.33 -1.79% -0.28 2754 15.61 15.33 15.68 600 15.33 15.49 200 1.43% 232.84%
AURORA MOBILE LTD.AD 1.51 0.00% 0.00 3368 1.51 1.51 1.52 2000 1.44 1.53 100 -5.62% -48.81%
Autodesk 232.90 0.32% 0.75 43305 232.51 232.12 233.75 100 232.46 232.98 100 1.98% 26.54%
Autoweb 3.14 -2.47% -0.08 42485 3.20 3.10 3.23 100 3.12 3.17 100 2.88% 30.36%
AVID TECH. INC. DL-, 8.81 4.26% 0.36 141845 8.45 8.43 8.82 300 8.81 8.83 100 5.23% -1.52%
Avnet 26.17 -0.46% -0.12 23813 26.16 26.03 26.35 100 26.12 26.16 200 1.15% -38.05%
Aware 2.78 0.72% 0.02 184 2.78 2.78 2.78 400 2.70 2.78 4000 4.55% -17.86%
Axcelis Technologies 22.36 0.36% 0.08 11810 22.25 22.25 22.46 200 22.32 22.39 100 -1.59% -7.53%
AXT 5.02 1.01% 0.05 10241 4.93 4.93 5.03 200 5.03 5.04 500 -5.87% 14.25%
BAIDU 124.09 -1.55% -1.95 319015 125.04 123.74 125.80 100 123.98 124.09 200 1.20% -0.28%
Bandwidth A 173.50 1.41% 2.42 30508 171.83 171.24 175.16 200 172.98 173.69 100 4.57% 167.10%
BAOZUN SP.ADR A 3 DL 31.95 -5.99% -2.04 501876 32.70 31.88 32.84 500 31.93 31.96 200 -0.12% 2.60%
Benefitfocus 11.91 0.17% 0.02 18547 11.82 11.73 11.97 100 11.90 11.92 200 6.45% -45.81%
Beyond Air 5.40 3.45% 0.18 44413 5.19 4.93 5.44 100 5.37 5.40 400 -1.14% -0.19%
BigCommerce Holdings 81.27 3.46% 2.72 208311 78.30 78.21 81.94 100 81.14 81.29 100 3.22% 0.00%
Blackbaud 57.70 -0.33% -0.19 3964 57.77 57.61 57.93 100 57.60 57.76 100 0.43% -27.27%
BLACKLINE INC. DL-,0 89.89 -1.05% -0.95 143173 90.20 89.24 90.47 100 89.70 90.06 100 6.28% 76.18%
Blucora 9.16 0.88% 0.08 18795 9.03 9.02 9.24 100 9.15 9.18 300 0.44% -65.26%
BLUECITY HLD.SP.ADR/ 9.15 -3.17% -0.30 23755 9.39 8.86 9.50 100 9.08 9.25 300 -7.98% 0.00%
BORQS TECHS INC. 1.03 0.98% 0.01 98938 1.05 1.01 1.05 200 1.02 1.03 1000 -0.97% 0.00%
Bottomline Technolog 42.85 0.07% 0.03 4640 42.83 42.83 43.29 200 42.84 43.05 100 1.66% -20.11%
BOXLIG.CORP CL.A DL- 1.58 -2.49% -0.04 444291 1.60 1.56 1.62 6900 1.57 1.58 6900 14.89% 45.95%
Bridgeline Digital 1.97 2.60% 0.05 5401 1.92 1.91 1.98 100 1.97 1.99 200 2.67% 24.68%
Brightcove 10.48 3.56% 0.36 25153 10.42 10.36 10.62 300 10.49 10.54 200 -1.08% 16.46%
Broadcom Inc. 369.86 0.70% 2.56 183909 367.49 366.10 370.21 100 369.78 370.03 100 4.41% 16.23%
Brooks Automation 47.56 2.81% 1.30 22129 46.37 46.37 47.56 100 47.53 47.66 100 2.05% 10.25%
BSQUARE CORP. 1.36 0.00% 0.00 197 1.36 1.36 1.36 11100 1.30 1.42 1500 1.49% -2.16%
Cabot Microelectroni 143.66 0.86% 1.22 3742 142.15 142.15 143.68 100 143.78 144.24 100 5.35% -1.30%
Cadence Design Syste 106.03 0.74% 0.78 119002 105.82 105.68 106.64 300 106.01 106.05 200 3.09% 51.74%
Camtek 15.47 0.45% 0.07 14411 15.40 15.23 15.47 300 15.46 15.49 200 0.46% 42.20%
CANAAN INC SP.ADR CL 1.92 -1.03% -0.02 150274 1.90 1.89 1.95 2700 1.92 1.93 2700 -1.02% -68.20%
CARGURUS INC.CL.A DL 21.90 -0.14% -0.03 100584 21.93 21.66 22.03 100 21.90 21.92 200 -4.61% -37.66%
CDK Global Inc 43.55 -0.54% -0.23 47128 43.72 43.44 43.84 100 43.51 43.56 100 2.39% -19.93%
CDW Co. 117.56 0.91% 1.06 50318 116.99 116.51 117.99 200 117.48 117.64 300 7.07% -18.44%
CERENCE INC. DL-,001 51.18 -0.81% -0.42 48138 51.35 50.09 52.18 100 50.91 51.19 100 -5.11% 128.02%
Ceva 39.40 0.84% 0.33 3962 39.04 39.03 39.40 100 39.43 39.74 200 5.06% 44.92%
Change Healthcare 14.46 0.91% 0.13 155817 14.25 14.14 14.47 900 14.46 14.47 700 3.39% -12.57%
Check Point Software 121.51 -0.07% -0.09 81417 121.88 121.11 122.06 100 121.45 121.58 100 4.04% 9.59%
Chinanet Online 1.26 -5.26% -0.07 47869 1.38 1.26 1.39 500 1.26 1.31 100 3.10% 14.16%
ChipMOS Tech. 19.07 -0.16% -0.03 6763 18.47 18.47 19.24 600 18.78 19.36 100 -4.69% -15.52%
Cinedigm 0.56 -0.90% -0.01 277517 0.56 0.56 0.57 4700 0.56 0.57 200 -4.35% -19.30%
Cirrus Logic 65.61 1.01% 0.66 48954 64.75 64.57 65.76 200 65.59 65.66 100 7.34% -21.19%
Citrix Systems 138.32 0.00% 0.00 55532 137.92 137.92 138.94 100 138.28 138.36 100 3.05% 24.72%
CLEANSPARK INC. DL-, 12.21 1.71% 0.20 224555 12.15 12.06 12.36 900 12.19 12.25 100 -19.14% 124.30%
CLPS 2.78 -7.02% -0.21 22883 2.96 2.54 2.96 100 2.78 2.90 100 4.55% -40.20%
Cognizant Technology 69.74 0.61% 0.42 406339 69.44 69.24 70.08 900 69.74 69.76 200 2.86% 11.77%
Cohu 17.66 0.34% 0.06 7437 17.47 17.35 17.71 300 17.66 17.73 200 2.27% -22.98%
Commvault Systems 41.28 0.76% 0.31 11959 41.06 41.06 41.36 100 41.27 41.32 100 0.79% -8.22%
Computer Programs & 27.79 0.65% 0.18 4228 27.57 27.52 27.86 100 27.72 27.91 100 6.44% 4.58%
Computer Task Group 4.95 1.23% 0.06 1839 4.95 4.93 4.95 100 4.95 5.00 100 -1.00% -4.44%
Comscore 1.98 -0.25% -0.01 38336 2.01 1.96 2.03 200 1.97 1.98 400 -5.71% -59.92%
Cornerstone OnDemand 35.47 0.77% 0.27 15134 35.20 34.50 35.59 100 35.45 35.52 400 1.94% -39.88%
Corsair Gaming 19.27 4.30% 0.80 639899 18.88 18.60 20.09 200 19.28 19.38 1000 0.00% 0.00%
COUNTERPATH CORP. DL 3.15 2.27% 0.07 359 3.15 3.15 3.15 500 3.10 3.15 100 -0.32% 231.18%
Coupa Software 273.30 -1.21% -3.36 82105 277.00 272.36 277.46 100 273.32 274.14 100 4.29% 89.17%
COVETRUS INC. 25.29 3.73% 0.91 151852 24.32 24.32 25.52 200 25.23 25.29 200 15.44% 84.70%
CREATIVE REALITIES 1.00 -2.91% -0.03 12509 1.03 1.00 1.03 2300 1.00 1.02 600 -8.85% -32.68%
Cree 62.72 0.42% 0.26 26333 62.37 62.25 63.00 100 62.88 62.94 200 6.93% 35.34%
CREXENDO INC. DL-,00 5.70 -2.40% -0.14 29072 5.84 5.70 5.85 1900 5.70 5.73 300 -20.97% 37.41%
Criteo ADR 11.85 -1.25% -0.15 16322 12.03 11.82 12.12 900 11.85 11.88 300 -3.46% -30.76%
Crowdstrike Holdings 137.01 -0.31% -0.42 429666 137.70 135.37 138.05 200 137.00 137.15 200 -0.51% 175.58%
CSG Systems Internat 41.33 0.44% 0.18 7811 41.06 40.83 41.52 100 41.33 41.40 100 2.49% -20.53%
CSP INC. DL-,01 8.83 -1.92% -0.17 2239 8.91 8.58 8.91 200 8.58 8.89 100 0.80% -32.34%
CVD Equipment Co. 3.25 -1.51% -0.05 7998 3.23 3.17 3.31 100 3.19 3.31 200 20.87% 2.48%
CYBERARK SOFTWARE 100.20 -0.15% -0.15 19066 100.00 98.23 101.11 100 100.31 100.46 100 0.93% -13.92%
CyberOptics Co. 31.20 1.68% 0.52 6624 30.72 30.59 31.20 200 31.08 31.30 200 0.39% 66.97%
Cyren Ltd 1.05 0.01% 0.00 9669 1.04 0.99 1.07 200 1.05 1.09 2500 7.20% -17.97%
DADA NEXUS LTD ADS 26.92 0.67% 0.18 153139 26.46 26.22 26.98 200 26.89 26.94 100 -0.67% 0.00%
Daktronics 4.09 -0.24% -0.01 7268 4.10 4.07 4.11 100 4.08 4.09 300 1.23% -32.68%
DARIOHEALTH DL-,0001 17.55 -0.28% -0.05 2707 17.56 17.47 17.94 200 17.45 17.90 500 -5.12% 168.29%
Data I/O Co. 3.16 1.74% 0.05 204 3.15 3.15 3.16 100 3.16 3.18 200 1.97% -26.77%
- - - - - - - - - - - 0.00% 0.00%
DATASEA INC. DL-,01 3.18 -1.85% -0.06 329 3.18 3.18 3.18 300 3.18 3.50 100 -2.41% 6.23%
Descartes Systems Gr 54.53 1.45% 0.78 11961 53.91 53.91 54.55 100 54.51 54.56 200 3.13% 25.82%
DIGIMARC CORP.NEW DL 19.87 13.86% 2.42 36640 17.75 17.59 19.87 100 19.66 19.87 100 -1.19% -48.00%
Diodes 53.94 1.47% 0.78 39090 53.22 52.84 54.11 100 53.92 54.05 100 12.34% -5.69%
DocuSign 215.54 1.08% 2.30 566476 214.16 213.60 217.02 200 215.42 215.55 100 4.01% 187.73%
DOMO INC. CL.B DL-,0 39.77 2.58% 1.00 37485 39.49 39.00 39.86 100 39.62 39.77 100 3.22% 78.50%
DOUYU INT.HLDG. SP.A 13.71 -1.75% -0.24 229956 13.82 13.59 13.89 800 13.70 13.73 500 -8.28% 64.82%
Dropbox A 19.28 0.00% 0.00 422924 19.32 19.23 19.42 1100 19.27 19.28 500 0.26% 7.65%
DSP Group 13.04 0.69% 0.09 3755 12.95 12.88 13.14 200 13.02 13.09 200 -0.99% -17.73%
DUCK CREEK TECH. DL 44.84 1.68% 0.74 13673 44.20 43.57 45.08 400 44.83 45.00 300 7.69% 0.00%
Ebang International 9.80 0.00% 0.00 15423 9.77 9.64 10.00 100 9.80 9.92 100 -0.71% 0.00%
Ebix 20.39 -0.44% -0.09 11988 20.41 20.27 20.50 100 20.37 20.47 100 5.03% -38.70%
eGain Co. 13.39 1.06% 0.14 16650 13.25 13.20 13.40 200 13.36 13.39 200 -0.30% 67.30%
Eltek 4.79 0.21% 0.01 215 4.82 4.79 4.82 100 4.78 4.83 200 -0.42% 32.78%
EMCORE Co. 3.27 -0.91% -0.03 1932 3.31 3.27 3.31 100 3.28 3.33 300 0.61% 8.55%
Endurance Intl Group 6.04 -3.28% -0.20 234145 6.39 5.95 6.39 600 6.04 6.05 1800 25.25% 32.98%
Entegris 73.82 3.39% 2.42 235374 71.85 71.50 73.89 100 73.81 73.86 100 7.21% 42.54%
ePlus 74.32 1.20% 0.88 617 73.51 73.51 74.32 300 73.84 74.30 200 0.82% -12.87%
Everbridge 130.66 0.16% 0.21 27259 130.26 129.39 131.90 100 130.58 130.87 200 -3.85% 67.07%
EVERQUOTE CL.A DL -, 37.15 -1.43% -0.54 49827 36.67 36.50 37.50 200 37.17 37.27 100 -7.17% 9.72%
EVERSPIN TECHN. DL - 5.53 1.09% 0.06 3643 5.48 5.47 5.53 100 5.51 5.54 100 -0.91% 3.99%
EVOLVING SYS INC. DL 1.01 -2.88% -0.03 2344 1.01 1.01 1.01 200 0.97 1.03 4900 -2.80% 16.34%
EXELA TECHS INC. DL- 0.37 0.54% 0.00 182510 0.38 0.37 0.38 3900 0.37 0.37 300 -11.06% -9.25%
F5 Networks 124.21 0.68% 0.84 33941 122.99 122.48 124.40 100 124.29 124.39 100 4.76% -11.66%
Facebook 260.66 1.49% 3.84 3564585 257.81 256.90 261.44 100 260.61 260.70 100 3.49% 25.13%
FANGDD NETW. SP.ADR/ 6.85 0.59% 0.04 1072 6.85 6.85 6.85 800 6.81 7.20 100 -2.58% -56.12%
FireEye 12.83 -0.19% -0.03 120278 12.90 12.69 12.90 700 12.82 12.83 300 2.84% -22.23%
Five9 127.91 0.86% 1.09 43033 126.82 126.20 128.07 100 127.76 128.14 100 0.39% 93.38%
Flex Ltd 10.97 0.41% 0.04 228879 10.90 10.86 10.99 1100 10.97 10.98 1700 3.11% -13.39%
FLUX POWER HLDGS DL- 6.92 28.11% 1.52 697513 7.44 6.52 7.49 100 6.88 6.95 100 -14.15% -41.24%
FormFactor 25.06 1.25% 0.31 32163 25.07 24.69 25.24 200 25.10 25.18 100 1.02% -4.70%
Formula Systems (198 77.46 - - - - - - 400 77.36 83.49 800 0.00% 0.00%
Forrester Research 34.35 0.06% 0.02 2624 34.14 34.03 34.35 100 34.14 34.38 100 7.62% -17.67%
Fortinet 118.15 0.72% 0.84 69679 117.59 117.00 118.20 100 117.98 118.15 300 -0.45% 9.88%
GDS Holdings ADR A 81.03 0.68% 0.55 28036 80.09 79.24 81.03 200 80.92 81.17 200 4.28% 56.05%
GLORY STAR NEW M.G.H 2.92 1.04% 0.03 848 2.99 2.92 2.99 200 2.92 3.00 10100 -15.00% -71.78%
GOLDEN BULL LTD. DL 4.11 -1.91% -0.08 27313 4.14 4.04 4.26 300 4.08 4.45 100 -3.52% 928.53%
GREAT ELM CAP.GR.NEW 2.39 -2.45% -0.06 8320 2.63 2.38 2.89 100 2.34 2.55 200 -7.00% -28.44%
GRID DYNA 7.34 1.10% 0.08 1328 7.21 7.21 7.34 200 7.30 7.34 200 0.55% -33.09%
GRIDSUM CL.B ADR DL- 1.24 4.20% 0.05 30721 1.24 1.21 1.24 1100 1.22 1.24 2000 8.18% -2.46%
Groupon 22.57 -5.25% -1.25 150277 23.74 22.48 23.74 300 22.51 22.57 600 -6.05% -50.17%
GSE SYS INC. DL-,01 1.04 1.46% 0.01 2874 1.03 1.03 1.05 400 1.03 1.06 200 3.00% -37.58%
GSI TECHNOLOGY INC. 5.90 0.40% 0.02 2225 5.78 5.78 5.92 100 5.89 5.94 100 -2.00% -17.07%
GTY TECH. HLDG ADL-, 2.60 9.24% 0.22 28146 2.39 2.38 2.61 1800 2.60 2.64 300 1.76% -55.86%
Hackett Group 11.53 -1.03% -0.12 5812 11.59 11.52 11.65 300 11.50 11.54 400 -4.43% -27.82%
Himax Technologies A 3.44 0.00% 0.00 68148 3.44 3.41 3.47 1500 3.43 3.44 1200 -1.99% 29.32%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
ICHOR HLDGS LTD DL-, 22.07 1.71% 0.37 21168 21.67 21.67 22.12 100 22.06 22.09 100 -1.81% -34.78%
iClick Interactive A 6.62 0.23% 0.01 97821 6.58 6.53 6.65 600 6.61 6.62 1300 -11.53% 104.97%
Ideanomics 0.94 -2.60% -0.03 755611 0.96 0.93 0.97 8000 0.94 0.94 1500 -1.21% 12.19%
Identive 6.32 -0.94% -0.06 20221 6.25 6.25 6.37 100 6.32 6.35 1300 10.57% 13.12%
IEC EL. CORP. DL-,01 8.61 -1.60% -0.14 408 8.73 8.61 8.73 3900 8.60 8.75 2000 2.22% -3.74%
II-VI 41.55 0.84% 0.34 117294 41.40 41.19 41.99 100 41.53 41.55 100 6.98% 22.39%
Immersion Co. 7.07 1.14% 0.08 47806 7.13 7.03 7.24 300 7.05 7.07 200 -3.32% -5.92%
Impinj 26.64 0.15% 0.04 16661 26.52 26.23 26.84 100 26.70 26.74 100 3.18% 2.86%
Innodata 2.36 1.08% 0.03 17809 2.32 2.32 2.38 400 2.32 2.38 700 1.75% 104.39%
Inpixon 1.03 1.98% 0.02 133014 1.01 1.01 1.03 1600 1.02 1.03 4600 -5.61% -79.41%
Insight Enterprises 56.62 0.31% 0.17 12517 56.51 56.45 57.03 100 56.46 56.66 200 0.09% -19.70%
Intel Corp 51.50 0.14% 0.07 3053411 51.30 51.18 51.67 200 51.50 51.51 1700 3.44% -14.07%
INTELLICHECK MOBI.DL 6.82 1.79% 0.12 1834 6.66 6.66 6.83 200 6.71 6.82 300 5.85% -10.55%
INTEVAC INC. DL-,001 5.74 -0.86% -0.05 671 5.77 5.74 5.77 300 5.75 5.80 100 -2.85% -17.99%
Intuit 328.28 0.84% 2.73 124048 325.54 325.54 328.88 100 328.16 328.33 100 5.80% 24.29%
IPG Photonics Co. 168.15 0.56% 0.93 8261 167.81 167.66 168.54 100 167.94 168.31 100 5.98% 15.39%
ITERIS INC. (NEW) DL 4.18 0.97% 0.04 11124 4.25 4.14 4.25 300 4.16 4.20 3000 -0.72% -17.03%
j2 Global 69.81 -0.75% -0.53 30446 70.28 69.74 70.97 200 69.96 70.17 100 2.82% -24.94%
JAMF HOLDING CORP.DL 36.12 0.67% 0.24 11016 35.73 35.61 36.12 200 35.84 36.12 700 3.19% 0.00%
JFROG LTD. 88.00 1.91% 1.65 345784 85.20 83.01 88.45 100 87.59 88.00 900 28.88% 0.00%
JMU Ltd. Reg.Shs(Sp. 2.27 -3.40% -0.08 10392 2.39 2.21 2.42 900 2.22 2.34 300 2.71% 38.41%
JOYY ADR A 77.56 -0.57% -0.44 46215 78.77 77.19 78.77 100 77.37 77.56 200 -4.87% 47.76%
Key Tronic Co. 9.86 2.92% 0.28 12493 9.80 9.79 9.93 500 9.68 9.90 100 8.49% 76.10%
KIMBALL ELECTRONICS 11.81 -1.25% -0.15 1185 12.23 11.76 12.23 100 11.81 12.00 200 -0.66% -31.85%
Kingsoft Cloud Holdi 29.99 0.30% 0.09 147411 29.71 29.50 30.15 2200 29.98 30.00 400 -18.97% 0.00%
KLA-Tencor 194.94 0.87% 1.69 127790 194.86 193.26 195.78 300 194.87 195.17 100 6.71% 8.46%
Kopin Corp. 1.34 1.52% 0.02 46968 1.32 1.30 1.35 400 1.33 1.34 1800 3.12% 229.09%
KUBIENT INC. DL -,00 2.25 -1.97% -0.04 16563 2.26 2.16 2.26 10000 2.22 2.27 100 -44.15% 0.00%
Kulicke & Soffa Inds 22.85 1.38% 0.31 20580 22.61 22.61 22.86 100 22.84 22.87 300 -1.01% -17.13%
Lam Research 339.66 1.30% 4.35 305488 333.93 333.79 340.33 100 339.43 339.67 100 6.87% 15.12%
Lattice Semiconducto 29.02 0.94% 0.27 35196 28.75 28.75 29.14 100 29.02 29.06 200 3.40% 50.21%
Limelight Networks 5.90 1.90% 0.11 328563 5.71 5.70 5.93 700 5.89 5.90 1200 -8.53% 41.91%
Liveperson 52.69 -0.43% -0.23 34058 53.53 52.27 53.53 200 52.61 52.75 100 5.63% 43.03%
LOGITECH INT. 76.63 2.20% 1.65 115542 75.66 75.60 76.65 200 76.59 76.65 200 2.35% 58.99%
Luokung Technology 0.44 -4.28% -0.02 16775 0.44 0.44 0.46 500 0.44 0.45 300 3.00% -71.79%
M/A-Com Technology 33.49 1.21% 0.40 13115 33.07 33.07 33.61 100 33.48 33.60 100 1.53% 24.40%
Magic Software 12.81 0.08% 0.01 4588 12.76 12.67 12.81 200 12.80 12.85 100 0.71% 30.88%
Magnite 6.89 3.53% 0.23 327279 6.73 6.68 6.92 1300 6.89 6.90 900 8.65% -18.38%
Manhattan Associates 96.64 1.34% 1.27 33658 95.57 95.31 96.69 100 96.45 96.72 100 0.64% 19.59%
Marin Software 1.35 -1.34% -0.02 2250 1.37 1.35 1.37 400 1.33 1.37 800 10.44% -0.76%
MARVELL TECH GROUP 40.37 1.19% 0.47 826941 39.96 39.71 40.38 400 40.36 40.37 300 3.93% 50.19%
Match Group 107.87 -0.66% -0.72 193045 108.22 107.41 109.38 200 107.77 107.87 200 1.63% 32.25%
Materialise ADRs 36.53 -1.06% -0.39 18276 36.50 35.67 36.87 100 36.50 36.92 100 12.01% 101.64%
Maxim Integrated Pro 68.29 0.40% 0.27 333502 67.02 66.95 68.67 400 68.30 68.32 100 4.41% 10.58%
Mer Telemgmt 1.17 2.18% 0.03 713 1.14 1.14 1.17 100 1.15 1.17 200 -6.15% 11.17%
Microchip Technology 103.50 0.42% 0.43 117705 102.74 102.74 104.04 100 103.44 103.50 100 4.64% -1.58%
Micron Technology 50.88 2.34% 1.17 6418629 49.71 49.59 51.38 100 50.88 50.89 400 1.16% -7.55%
Microsoft 209.12 -0.15% -0.32 3797885 209.35 208.10 210.07 200 209.17 209.21 800 3.41% 32.81%
MicroStrategy A 150.71 -0.50% -0.75 3917 150.67 150.58 151.10 100 150.22 150.86 200 -0.46% 6.19%
Microvision 1.90 -1.55% -0.03 548854 1.93 1.82 1.95 3800 1.90 1.91 1400 -6.31% 168.06%
Mimecast 46.24 0.59% 0.27 24481 46.06 45.87 46.41 100 46.17 46.28 200 1.86% 5.97%
Mind Cti 2.33 -0.58% -0.01 2514 2.32 2.32 2.34 200 2.33 2.38 400 -0.69% -2.81%
Mitek Systems 12.77 -1.24% -0.16 73883 12.81 12.62 12.91 400 12.74 12.78 300 7.39% 69.02%
MobileIron 7.04 -0.14% -0.01 1985667 7.00 6.99 7.04 32500 7.03 7.04 40200 23.47% 45.06%
MOHAWK GR.HLDGS DL-, 8.02 -0.80% -0.06 5575 8.06 8.00 8.06 100 7.95 8.06 200 4.53% 37.18%
MOLECULAR DATA SP.AD 1.11 0.40% 0.00 1131 1.11 1.10 1.11 2000 1.10 1.12 100 -3.03% -76.87%
Momo Inc 13.86 -0.72% -0.10 493637 13.96 13.79 14.07 1600 13.85 13.87 500 -4.97% -58.33%
MongoDB A 230.45 -0.22% -0.50 38685 230.95 229.22 232.32 200 230.58 231.36 100 3.78% 75.48%
Monolithic Power Sys 277.42 1.11% 3.04 10799 273.28 273.28 277.58 100 277.19 278.27 100 7.39% 54.41%
MoSys 1.46 -1.35% -0.02 216 1.46 1.46 1.46 900 1.47 1.55 100 -5.13% -16.15%
MOXIAN INC. DL-,001 1.35 5.52% 0.07 24262 1.30 1.30 1.36 700 1.34 1.36 600 -21.47% -39.34%
MY SIZE INC DL-,001 1.07 -2.73% -0.03 573518 1.14 1.02 1.20 100 1.06 1.08 200 11.47% -66.83%
National Instruments 35.71 0.93% 0.33 12336 35.33 35.22 35.71 200 35.68 35.74 100 1.90% -16.44%
nCino 82.47 0.41% 0.34 16094 82.21 81.89 82.80 200 82.14 82.79 100 2.59% 0.00%
Neonode 7.92 -0.25% -0.02 4608 7.98 7.77 7.98 300 7.85 7.92 300 -0.63% 309.28%
Net Element 6.86 -1.15% -0.08 92015 6.75 6.68 7.04 100 6.85 6.97 300 13.21% 116.20%
NetApp 43.80 0.46% 0.20 186358 43.71 43.49 44.02 200 43.77 43.79 400 5.34% -29.96%
Netscout Systems 22.03 0.99% 0.21 12871 21.91 21.91 22.11 100 22.04 22.07 100 2.71% -9.37%
NetSol Technologies 2.77 -3.48% -0.10 3204 2.83 2.70 2.83 100 2.73 2.80 100 -3.37% -28.25%
NIC 20.16 0.45% 0.09 22917 20.04 20.04 20.22 100 20.15 20.17 100 -2.38% -10.20%
NLIGHT INC DL-,0001 23.34 -0.30% -0.07 11358 23.28 22.97 23.52 200 23.34 23.49 100 0.04% 15.43%
NORTECH SYSTEMS DL-, 4.62 1.05% 0.05 1202 4.55 4.55 4.62 400 4.56 4.68 200 -1.68% -6.12%
NortonLifeLock 20.94 -0.59% -0.12 1170533 21.02 20.91 21.05 1600 20.94 20.95 600 2.31% -17.46%
Nova Measurng Inst. 51.95 0.60% 0.31 14499 51.59 51.43 52.19 100 52.02 52.17 100 3.82% 36.51%
Novanta 108.47 1.96% 2.08 3898 106.69 106.69 108.77 100 108.07 108.85 200 4.56% 20.30%
Nuance Communication 33.48 0.63% 0.21 338262 33.28 33.24 33.55 300 33.44 33.46 300 1.22% 86.60%
NUTANIX INC. A 21.86 -0.68% -0.15 234992 22.09 21.80 22.17 600 21.84 21.88 300 1.71% -29.59%
NVE Co. 50.13 -0.46% -0.23 382 50.13 50.13 50.13 100 50.66 51.18 100 0.50% -29.47%
Nvidia Corporation 521.36 -0.01% -0.04 1934966 517.50 517.33 524.93 100 521.25 521.60 100 4.14% 121.59%
NXP Semiconductors N 125.64 1.32% 1.64 223946 126.10 123.64 126.14 200 125.59 125.69 100 2.18% -2.56%
NXT-ID INC. DL-,0001 0.34 -0.74% -0.00 26096 0.34 0.33 0.34 200 0.34 0.34 17300 -5.04% -24.99%
O2Micro Internationa 3.52 4.14% 0.14 31897 3.50 3.45 3.53 700 3.51 3.54 700 9.03% 93.14%
OKTA INC. CL.A O.N. 213.37 0.02% 0.04 118368 212.18 211.88 214.71 100 213.04 213.77 200 3.32% 84.91%
OLB GROUP INC. NEW D 3.74 - - - - - - 100 3.60 3.90 200 0.00% 0.00%
ON Semiconductor 21.88 0.71% 0.15 469603 21.60 21.55 21.91 300 21.87 21.88 2200 5.41% -10.89%
ONE STOP SYSTEMS INC 2.19 -0.72% -0.02 11453 2.21 2.17 2.23 200 2.19 2.24 1000 -1.78% 9.41%
OneSpan 21.54 -0.78% -0.17 11851 21.71 21.03 22.00 100 21.52 21.59 100 0.42% 26.81%
Open Text Co. 42.67 0.64% 0.27 44065 42.46 42.37 42.67 100 42.66 42.67 200 2.07% -3.79%
Opera Ltd. ADR 9.79 1.87% 0.18 25721 9.56 9.56 9.84 100 9.78 9.82 200 8.83% 3.89%
Park City Group 5.06 -3.25% -0.17 6989 4.96 4.95 5.10 1300 5.04 5.10 2600 8.73% 3.36%
PC Connection 41.43 0.24% 0.10 2193 41.22 41.22 41.54 100 41.46 41.70 200 2.63% -16.77%
PCTEL 5.87 0.71% 0.04 6188 5.86 5.81 5.89 200 5.84 5.90 100 -0.34% -31.17%
PDF Solutions 19.87 1.07% 0.21 4335 19.75 19.65 19.94 200 19.82 19.92 100 3.04% 16.40%
Pegasystems 121.08 0.67% 0.80 44104 121.67 120.40 121.67 100 121.06 121.21 100 0.16% 51.01%
Perficient 43.36 0.74% 0.32 15654 42.81 42.81 43.66 100 43.38 43.49 100 2.48% -6.58%
Perion Network 6.45 -0.92% -0.06 16033 6.42 6.40 6.50 200 6.44 6.47 200 7.96% 4.66%
Photronics 10.20 1.19% 0.12 32789 10.08 10.08 10.24 300 10.20 10.21 300 2.34% -36.04%
Phunware 0.85 -0.98% -0.01 51765 0.86 0.84 0.86 100 0.84 0.85 10500 -2.45% -27.87%
PINTEC TECH SP.ADR/ 0.83 -0.51% -0.00 312 0.83 0.83 0.83 8000 0.83 0.88 7500 -20.10% -53.90%
Pixelworks 2.11 2.93% 0.06 56013 2.06 2.06 2.12 300 2.11 2.12 1500 -3.30% -47.70%
Plexus Co. 71.48 -0.27% -0.19 7832 71.49 71.46 71.93 100 71.41 71.54 200 3.39% -6.85%
Power Integrations 55.44 2.10% 1.14 36192 54.30 53.97 55.44 400 55.40 55.50 200 3.90% 9.80%
POWERBRIDGE TECHS 2.16 -0.23% -0.01 224 2.15 2.15 2.16 200 2.15 2.19 100 18.96% -19.81%
Progress Software Co 37.51 0.60% 0.23 41797 36.93 36.93 37.66 100 37.47 37.54 300 4.81% -10.28%
Proofpoint 106.55 0.79% 0.83 25153 105.66 105.48 106.91 100 106.50 106.73 100 2.33% -7.89%
PTC Inc. 83.57 0.81% 0.67 143015 83.14 83.04 84.51 100 83.46 83.61 100 -2.85% 10.70%
QAD INC. CL.A 42.45 -0.43% -0.18 2165 42.54 42.36 42.54 200 42.32 42.65 200 2.38% -16.28%
QAD INC. CL.B 31.13 - - - - - - 100 29.01 195.73 200 0.00% 0.00%
Qorvo Inc 130.07 1.28% 1.64 110596 128.24 128.14 130.41 200 130.08 130.18 100 0.69% 10.50%
QUALCOMM 117.98 -0.41% -0.49 856691 118.14 117.27 118.46 200 117.96 118.00 100 5.85% 34.27%
Qualys 100.76 0.25% 0.25 16703 100.04 99.66 101.28 100 100.73 100.89 100 4.58% 20.56%
Quantum 4.57 2.70% 0.12 19403 4.43 4.38 4.58 300 4.55 4.58 300 -9.92% -40.03%
QUHUO 6.80 -2.58% -0.18 2390 6.75 6.75 6.80 100 6.80 7.04 100 -2.51% 0.00%
QuickLogic 3.17 0.63% 0.02 1972 3.18 3.14 3.19 400 3.16 3.20 100 -3.37% -47.50%
Qumu Co. 4.73 -0.70% -0.03 2268 4.68 4.68 4.80 100 4.69 4.75 100 -6.67% 82.38%
Qutoutiao ADR A 2.33 1.30% 0.03 533716 2.29 2.29 2.38 2400 2.32 2.33 1700 -4.96% -32.55%
RACKSPACE TECH. DL-, 18.51 0.26% 0.05 75452 18.09 18.09 18.57 100 18.42 18.51 500 0.65% 0.00%
Radware 24.97 1.28% 0.32 21892 24.99 24.82 24.99 200 24.96 24.99 200 1.54% -4.36%
Rambus 13.86 0.80% 0.11 43497 13.67 13.67 13.92 700 13.88 13.90 600 2.23% -0.18%
RAPID7 INC. DL -,01 61.92 0.54% 0.33 12695 61.72 61.29 62.19 200 61.76 62.01 100 0.77% 9.94%
RCM TECHNOLOGIES DL 1.40 2.19% 0.03 259 1.38 1.38 1.40 100 1.36 1.40 2500 -8.05% -54.33%
Realnetworks 1.22 -0.52% -0.01 6788 1.21 1.20 1.25 500 1.22 1.23 17000 1.65% 2.50%
RED VIOLET INC. O.N. 18.36 -0.81% -0.15 6356 18.50 18.34 18.71 100 18.22 18.47 100 -1.39% 0.00%
Remark Holdings 1.14 -0.87% -0.01 141849 1.13 1.13 1.16 7200 1.13 1.14 1300 2.68% 123.30%
Research Frontiers 2.69 1.51% 0.04 1635 2.65 2.65 2.69 200 2.65 2.68 100 9.96% -11.96%
Richardson Electroni 4.35 3.05% 0.13 16708 4.26 4.26 4.45 100 4.29 4.50 1100 2.32% -22.76%
RIMINI STREET DL-,00 3.28 0.31% 0.01 2967 3.29 3.28 3.29 200 3.26 3.28 300 -1.21% -15.72%
Rubicon Technology 8.51 0.12% 0.01 1683 8.64 8.51 8.64 100 8.51 8.77 100 -2.18% 2.28%
RUHNN HLDG. SP.ADR/5 2.62 1.55% 0.04 2565 2.55 2.55 2.64 2200 2.59 2.62 100 0.78% -63.20%
SAFE-T GRP.SP.ADR/40 0.97 -0.62% -0.01 19635 0.97 0.96 0.98 800 0.97 0.97 100 -2.33% -67.71%
Sanmina Co. 27.34 0.77% 0.21 44939 27.06 26.62 27.50 1100 27.32 27.39 100 1.95% -20.77%
Sapiens Intl. 29.83 0.13% 0.04 22288 29.68 29.56 29.92 100 29.86 29.90 100 0.00% 29.52%
ScanSource 19.95 -0.15% -0.03 2541 19.87 19.87 20.05 100 19.83 19.93 100 3.52% -45.93%
SCHRODINGER INC.DL - 47.80 -2.45% -1.20 115185 48.90 47.76 49.09 100 47.75 47.84 100 -10.08% 0.00%
Scienjoy Holding Cor 5.88 -2.00% -0.12 1144 6.00 5.88 6.04 500 5.80 6.20 500 -5.31% -42.01%
SciPlay A 16.37 1.43% 0.23 114343 16.55 16.09 16.55 100 16.40 16.43 100 0.88% 31.33%
Seagate Technology 50.44 1.57% 0.78 560560 49.61 49.48 50.48 200 50.42 50.44 200 2.96% -16.54%
SECUREWORKS C. A DL- 11.93 1.02% 0.12 2482 11.79 11.79 11.94 200 11.81 11.94 200 -1.17% -29.11%
SemiLEDs Co. 2.78 -3.00% -0.09 4686 2.88 2.76 2.88 400 2.77 2.81 600 5.51% 44.95%
Semtech Co. 53.53 0.64% 0.34 22799 53.18 51.58 53.78 100 53.48 53.61 300 3.95% 0.55%
SGOCO Group 0.83 -3.49% -0.03 12674 0.86 0.83 0.86 5000 0.80 0.85 1400 6.17% -9.48%
SHARPSPRING DL -,001 10.81 0.65% 0.07 2359 10.50 9.93 10.84 200 10.65 10.98 200 2.38% -6.36%
Sify Technologies AD 1.02 -1.34% -0.01 1833 1.00 0.99 1.02 700 0.99 1.02 5000 -3.74% -16.26%
Sigma Labs 2.48 8.34% 0.19 2190314 2.57 2.35 2.64 600 2.48 2.49 400 8.02% 133.20%
Sigmatron Internatio 3.12 -0.83% -0.03 10761 3.08 3.03 3.15 100 3.04 3.15 7100 3.62% -21.84%
Silicom 32.06 -0.99% -0.32 3183 31.54 31.54 32.06 300 32.07 32.50 200 2.63% -2.65%
Silicon Laboratories 98.60 0.23% 0.23 7568 98.34 98.34 99.01 100 98.55 98.80 100 3.81% -15.18%
Silicon Motion Techn 39.32 0.41% 0.16 5361 39.29 39.09 39.50 200 39.25 39.33 100 2.94% -22.78%
SILVERSUN TEC.A DL-, 2.57 0.39% 0.01 11838 2.50 2.47 2.60 10000 2.55 2.62 100 10.34% -41.15%
Simulations Plus 73.03 0.36% 0.27 24418 72.50 71.46 73.43 100 72.93 73.19 100 13.79% 150.33%
Sina Co. 42.76 0.49% 0.21 278424 42.70 42.52 42.79 300 42.75 42.78 2500 5.74% 6.56%
SITIME CORPORATION 86.30 5.44% 4.45 25372 82.35 82.31 86.67 100 85.89 86.33 100 12.90% 220.98%
Skyworks Solutions 145.02 0.73% 1.05 278038 145.20 143.71 145.90 100 145.01 145.09 100 7.24% 19.10%
SMART Global Holding 27.51 1.93% 0.52 5382 26.93 26.82 27.51 200 27.34 27.51 100 4.05% -28.86%
Smith Micro Software 3.72 0.81% 0.03 23884 3.68 3.63 3.73 1000 3.72 3.73 1900 -0.81% -7.29%
SMTC Co. 3.58 3.72% 0.13 1224 3.47 3.47 3.58 2000 3.43 3.81 400 -8.00% 1.77%
Sohu.com ADR 20.44 13.30% 2.40 684155 20.53 19.26 21.59 200 20.32 20.44 100 1.69% 61.36%
Sphere 3D 2.64 0.38% 0.01 6976 2.63 2.54 2.64 100 2.62 2.66 300 5.62% 237.96%
Splunk 187.68 -0.12% -0.22 142945 188.20 187.27 189.70 100 187.55 187.74 100 5.72% 25.46%
SPROUT SOCIAL C. DL- 38.27 2.09% 0.79 19708 37.33 37.19 38.38 100 38.15 38.39 100 7.21% 133.58%
SPS COMMERCE INC. DL 78.77 0.61% 0.48 8593 78.63 78.36 79.07 100 78.70 79.02 200 8.31% 41.27%
SS & C Technologies 61.09 -0.54% -0.33 76824 61.38 60.95 61.60 300 61.06 61.12 200 1.62% 0.03%
Steel Connect 0.55 -0.53% -0.00 1827 0.55 0.55 0.55 100 0.55 0.56 200 -0.71% -61.79%
Stratasys 12.36 1.81% 0.22 130566 12.16 12.08 12.38 100 12.34 12.36 500 -8.86% -39.98%
STREAMLINE HEA.SOL.D 1.53 1.32% 0.02 318 1.50 1.50 1.53 100 1.50 1.53 100 -5.62% 8.63%
Summit Wireless Tech 1.90 2.15% 0.04 60505 1.90 1.86 2.00 2000 1.90 1.93 700 0.00% -84.75%
Sumo Logic 22.10 -1.62% -0.36 153937 22.46 22.00 22.79 100 22.05 22.10 300 -4.99% 0.00%
SUPER LEAGUE GAMING 1.86 1.38% 0.03 14839 1.86 1.85 1.87 600 1.85 1.86 300 -5.18% -22.46%
Super Micro Computer 26.73 0.90% 0.24 26940 26.50 26.50 26.85 400 26.71 26.77 100 2.26% 10.28%
support m 1.79 1.09% 0.02 1989 1.77 1.77 1.80 200 1.77 1.80 200 -3.80% 62.39%
SVMK INC. DL-,01 22.91 0.95% 0.21 34438 22.67 22.51 23.09 600 22.89 22.92 400 1.52% 26.97%
Synacor 1.57 -1.88% -0.03 8520 1.51 1.51 1.57 700 1.55 1.57 100 17.65% 5.26%
Synaptics 82.20 1.41% 1.14 16768 81.55 81.41 82.31 100 82.11 82.26 100 0.21% 23.25%
Synchronoss Technolo 3.04 -1.62% -0.05 19851 3.07 3.02 3.11 2000 3.02 3.04 600 -16.03% -34.95%
Synopsys 214.49 0.87% 1.85 35411 213.12 212.34 214.69 100 214.21 214.67 100 5.28% 52.76%
TALEND SA UNSP.ADR E 38.71 -0.10% -0.04 4777 38.67 38.50 39.00 500 38.50 38.73 300 -5.67% -0.92%
Taoping 2.53 4.55% 0.11 14341 2.47 2.45 2.57 1700 2.53 2.56 100 -8.33% -27.98%
TechTarget 43.66 -0.93% -0.41 23937 44.29 43.47 44.33 200 43.69 43.81 100 12.80% 68.85%
Telenav 3.74 0.13% 0.01 3229 3.73 3.71 3.76 200 3.73 3.75 300 8.26% -23.15%
Tenable Holdings 38.38 -0.08% -0.03 52838 38.29 38.15 38.66 100 38.36 38.40 200 0.34% 60.31%
Teradyne 80.41 1.53% 1.21 147437 79.52 79.48 80.66 100 80.42 80.45 100 2.96% 16.15%
Texas Instruments 142.39 0.32% 0.45 203670 142.29 141.78 142.93 100 142.40 142.43 200 3.62% 10.64%
Tower Semicon 18.62 0.65% 0.12 43493 18.36 18.29 18.62 200 18.61 18.63 400 -0.96% -23.11%
TRANSACT TECHS DL-,0 4.92 -0.61% -0.03 503 4.90 4.90 4.94 200 4.83 4.89 200 1.43% -54.88%
TrueCar 4.93 1.75% 0.09 122006 4.86 4.85 5.00 900 4.93 4.94 500 -7.09% 2.11%
TTM Technologies 11.75 2.71% 0.31 182026 11.76 11.36 11.80 900 11.75 11.76 500 0.09% -23.99%
TUCOWS INC. 68.04 0.40% 0.27 16611 68.12 67.53 68.61 100 67.84 69.40 300 -0.31% 10.13%
Ultra Clean 22.12 2.15% 0.47 64403 21.63 21.63 22.12 100 22.08 22.13 400 0.42% -7.75%
Universal Display Co 177.66 1.75% 3.06 25752 173.31 173.31 178.23 100 177.71 177.97 100 4.49% -15.27%
Upland Software 38.18 -0.44% -0.17 16514 38.45 37.72 38.56 100 38.13 38.23 100 4.87% 7.39%
UPWORK INC. 16.68 0.53% 0.09 168510 16.71 16.52 16.84 600 16.66 16.69 100 7.66% 55.48%
Varonis Systems 115.40 0.23% 0.27 17636 115.32 114.95 117.52 200 115.28 115.48 100 2.76% 48.15%
Veeco Instruments 12.26 2.34% 0.28 34168 11.96 11.84 12.26 800 12.25 12.27 200 -0.83% -18.42%
VERB TE.CO.INC DL-,0 1.07 -2.27% -0.03 134764 1.12 1.05 1.12 3000 1.07 1.09 800 -2.65% -29.03%
VERIFYME INC. 3.26 0.00% 0.00 3226 3.26 3.26 3.28 1900 3.27 3.30 300 -9.94% -6.72%
Verint Systems 47.33 -0.40% -0.19 9327 47.40 47.24 47.44 100 47.34 47.41 100 1.34% -14.16%
Verisign 205.38 0.32% 0.66 49725 200.63 200.63 205.86 100 205.15 205.39 200 0.90% 6.25%
VERITONE INC DL-,001 9.07 0.51% 0.05 28662 8.98 8.75 9.12 300 9.01 9.08 300 2.62% 262.25%
Vertex Inc. A 23.20 1.18% 0.27 36730 22.88 22.72 23.28 400 23.20 23.36 600 3.76% 0.00%
Virtusa Co. 48.71 0.19% 0.09 56981 48.70 48.59 48.91 300 48.71 48.76 200 -1.64% 7.26%
voxeljet ADR 7.38 0.55% 0.04 5651 7.39 7.29 7.64 400 7.42 7.64 600 -5.72% -28.39%
VROOM INC. DL -,001 50.92 0.11% 0.06 60164 51.00 50.50 51.22 100 50.88 50.97 1300 9.56% 0.00%
Waitr Holdings A 3.40 -0.44% -0.01 187149 3.42 3.39 3.50 1000 3.39 3.40 800 -5.54% 959.01%
Weibo Co. ADR 34.34 -1.76% -0.61 188455 34.96 34.20 35.10 400 34.34 34.37 300 -3.53% -24.57%
Western Digital 39.70 2.80% 1.08 1564518 38.45 38.45 40.05 200 39.70 39.71 400 7.01% -39.15%
WiMi Hologram Cloud 5.83 -1.10% -0.07 30655 5.89 5.77 5.89 300 5.80 5.85 400 -4.23% 0.00%
WISEKEY INTL.HLD.SP. 6.60 3.04% 0.20 3226 6.45 6.41 6.60 700 6.50 6.70 300 -2.95% -45.44%
Wix.com Ltd. 254.44 -0.09% -0.23 23796 253.38 253.00 255.78 200 254.47 255.35 100 0.06% 108.10%
Workday 221.54 0.54% 1.20 311784 221.28 219.70 222.05 200 221.47 221.59 100 8.25% 33.99%
Xilinx 104.14 0.33% 0.34 88965 103.19 103.11 104.43 100 104.14 104.19 100 4.42% 6.17%
Xperi Corp 11.59 0.69% 0.08 33363 11.49 11.46 11.61 300 11.59 11.61 700 -9.44% -37.78%
XpresSpa Group 1.95 -1.72% -0.03 434723 1.90 1.90 1.95 2100 1.94 1.95 2600 3.66% -2.21%
Yandex A 64.69 0.75% 0.48 324475 63.95 63.77 64.76 200 64.69 64.70 100 8.66% 47.64%
Yunji ADR A 1.79 0.34% 0.01 5867 1.75 1.74 1.80 100 1.78 1.79 100 -3.26% -61.14%
Zix 5.88 -0.84% -0.05 16928 5.92 5.83 5.92 100 5.88 5.89 700 0.51% -12.54%
Zoom Video Communic. 478.05 -1.97% -9.61 2096897 488.13 474.31 489.80 100 477.92 478.18 100 4.10% 616.73%
ZOOMINFO TECHNS A DL 41.01 5.58% 2.17 588059 38.64 38.55 41.05 300 40.96 41.04 200 18.13% 0.00%
ZSCALER INC. DL-,001 139.86 1.04% 1.44 294019 138.79 138.79 140.40 200 139.71 139.94 100 2.59% 197.68%