18.10.2021 19:38:29
NASDAQ COMPUTER
11059.71
USD
95.6186
0.87%
18.10.2021 19:23
 
Chart
Kursdaten
Kurs 11059.71 Eröffnung 10918.41
Diff. absolut 95.62 Tages-Hoch 11064.38
Diff. % 0.87 % Tages-Tief 10910.90
Volumen 419115 Umsatz -
Schlusskurs vom 15.10.2021 10964.10 Volatilität in % -
Börse Letzter Handel 18.10.2021 / 19:23
Währung USD Aktualisierungsstand 18.10.2021 / 19:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 24.34% 11429.7 8540.6
1 Woche 2.27% 10967.6 10579.2
1 Monat -2.94% 11308.5 10312.6
3 Monate 3.80% 11429.7 10272.9
6 Monate 10.89% 11429.7 9013.5
1 Jahr 34.45% 11429.7 7530.5
3 Jahre 146.83% 11429.7 3644.2
53.54
26.51
48.78
1.13
24.34
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":25.541209043761,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":24.34,"chartHeight":25.399679645363,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.547228804072,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.726494731184,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.950665785805,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.775988657368,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.10.2021 19:38:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1STDIBS.COM INC. DL- 14.57 -1.49% -0.22 110538 14.65 14.25 14.98 100 14.53 14.60 300 5.72% 0.00%
21Vianet Group ADR A 17.75 1.25% 0.22 514116 17.54 17.29 18.00 100 17.75 17.77 200 1.10% -49.47%
36KR HLDGS SP.ADR/25 1.52 -0.65% -0.01 65473 1.51 1.50 1.57 2700 1.52 1.53 1100 -1.29% -45.16%
Absolute Software Co 11.40 -0.35% -0.04 11707 11.40 11.34 11.45 200 11.37 11.39 100 3.72% -3.95%
ACM Research 104.58 -0.70% -0.74 128228 104.91 103.00 105.10 200 104.40 104.69 100 -6.94% 29.62%
AcuityAds Holdings 6.97 2.05% 0.14 124354 6.82 6.72 6.97 800 6.94 6.98 500 10.52% -39.18%
Adobe Systems 619.58 1.56% 9.49 919164 610.65 607.57 619.66 100 619.33 619.58 900 5.76% 21.99%
Advanced Energy Inds 87.45 -1.12% -0.99 36264 87.69 87.34 87.90 300 87.43 87.56 100 1.12% -8.80%
Advanced Micro Devic 116.64 4.03% 4.52 34513674 111.90 111.37 116.88 200 116.64 116.65 100 6.72% 22.25%
Aehr Test Systems 21.85 3.31% 0.70 1783138 21.15 20.90 22.35 500 21.81 21.87 600 8.80% 735.97%
AgileThought A 8.49 1.07% 0.09 27146 8.23 8.02 8.49 500 8.44 8.50 3300 6.06% -16.98%
Agilysys 53.38 -0.16% -0.09 24630 53.11 52.95 54.12 100 53.26 53.49 100 2.41% 39.29%
AGM GROUP HLDGS A DL 11.50 4.27% 0.47 183571 10.72 10.70 11.78 300 11.50 11.55 100 20.68% -27.81%
Agora Inc. ADR A 27.71 -1.04% -0.29 326257 27.82 27.25 28.12 100 27.71 27.78 100 1.16% -29.22%
Akamai Technologies 106.63 0.29% 0.31 591004 106.07 105.94 107.36 100 106.59 106.63 200 4.04% 1.27%
AKERNA CORP. A DL-,0 2.89 -0.69% -0.02 160659 2.90 2.85 2.92 200 2.88 2.90 400 7.78% -10.19%
ALARM.COM HOLDINGS I 81.30 0.17% 0.14 30682 80.37 80.23 81.67 200 81.21 81.30 100 3.93% -21.55%
ALFI INC. DL-,0001 5.89 -2.64% -0.16 541534 6.11 5.81 6.20 200 5.89 5.94 300 4.49% 0.00%
Alithya Group A 2.88 -0.81% -0.02 13045 2.90 2.85 2.91 300 2.85 2.89 100 2.84% 38.76%
ALKAMI TECHN. DL-,00 28.36 2.68% 0.74 40420 27.52 26.88 28.36 100 28.28 28.36 100 13.24% 0.00%
ALLEGRO MICROSYS. DL 31.09 -0.83% -0.26 369602 31.10 30.31 31.35 100 31.07 31.09 200 3.50% 17.59%
Allot Commun 14.49 -3.34% -0.50 125617 15.00 14.13 15.13 200 14.37 14.51 100 -6.37% 42.49%
Allscripts Healthcar 14.29 0.28% 0.04 306707 13.71 13.70 14.31 600 14.28 14.29 1800 2.00% -1.32%
Alpha & Omegamicondu 31.81 0.03% 0.01 142597 31.40 30.77 31.88 100 31.72 31.79 100 0.86% 34.52%
Alphabet 2842.31 0.31% 8.81 375292 2824.27 2824.27 2848.09 100 2842.37 2843.03 100 1.16% 61.74%
Alphabet A 2835.41 0.28% 8.05 502677 2821.53 2821.39 2844.68 200 2835.22 2836.02 200 1.13% 61.32%
ALTAIR ENGINEERING I 73.53 1.08% 0.79 24774 72.17 72.17 73.73 100 73.50 73.57 300 2.91% 25.04%
Ambarella 166.45 -0.38% -0.63 504258 165.39 162.29 167.82 100 166.32 166.63 100 8.39% 81.96%
Amdocs 80.67 0.02% 0.01 99968 80.35 80.25 81.19 200 80.66 80.72 200 3.64% 13.72%
American Software 27.09 1.12% 0.30 20665 26.74 26.74 27.24 200 27.14 27.23 200 1.67% 56.03%
AMER.VIRT.CLOUD TE.D 2.35 -2.53% -0.06 55135 2.37 2.28 2.40 400 2.33 2.36 100 -8.02% -66.53%
Amkor Technology 22.39 0.90% 0.20 442622 22.00 21.88 22.42 100 22.38 22.39 200 -11.80% 47.15%
AMPLITUDE CL.A DL-,0 62.85 12.19% 6.83 1350566 55.12 55.12 64.93 200 62.70 63.00 100 12.74% 0.00%
Amtech Systems 11.91 1.88% 0.22 46211 11.68 11.63 12.00 600 11.94 11.99 100 4.56% 83.23%
Analog Devices 173.33 0.75% 1.29 811470 170.38 169.72 173.66 300 173.31 173.35 100 2.03% 16.46%
Ansys 360.18 0.37% 1.33 67855 357.15 355.99 360.63 100 359.98 360.19 100 3.81% -1.36%
AppFolio A 129.52 0.00% 0.00 13341 128.63 126.93 129.99 100 129.08 129.47 100 0.70% -28.06%
APPIAN CORP.CL.A DL- 93.50 1.65% 1.52 176140 91.39 90.55 93.65 100 93.49 93.73 100 0.84% -43.25%
Apple 145.72 0.61% 0.88 46867666 143.44 143.16 145.86 800 145.71 145.72 700 1.36% 9.16%
Applied Materials 132.16 0.44% 0.57 1862566 130.36 129.84 132.29 200 132.15 132.17 100 4.25% 52.48%
AppLovin A 93.17 1.45% 1.33 499145 91.90 91.83 94.05 300 93.12 93.21 100 6.37% 0.00%
Argo Blockchain ADR 17.83 5.38% 0.91 829104 16.90 16.57 18.44 100 17.73 17.83 100 9.16% 0.00%
ARQIT QUANTUM INC. 14.88 1.59% 0.23 399923 14.63 14.02 14.99 100 14.83 14.93 200 -17.14% 0.00%
ASML ADR 783.74 -0.72% -5.66 604261 774.09 772.99 785.63 100 783.75 784.14 200 8.10% 61.86%
Aspen Technology 166.00 1.52% 2.49 247993 163.95 161.53 166.14 200 165.94 166.00 100 15.51% 25.54%
ASTRO-MED INC. DL-,0 16.95 -0.76% -0.13 5911 17.12 16.95 17.49 100 16.74 16.94 300 10.19% 60.38%
ASURE SOFTWARE DL-,0 9.01 0.11% 0.01 15141 9.01 8.91 9.07 500 9.00 9.04 200 -0.77% 26.76%
ATA Creativity Globa 2.45 -0.62% -0.02 14550 2.45 2.34 2.50 300 2.42 2.45 200 7.14% 107.08%
ATLASSIAN CORP. A DL 409.02 -0.18% -0.72 273398 407.73 404.14 411.59 100 408.87 409.18 100 4.86% 75.20%
ATOMERA INC DL-,001 24.54 3.03% 0.72 124268 23.77 23.60 24.68 100 24.53 24.68 100 10.64% 48.04%
AUDIOEYE INC. DL-,00 10.18 -4.05% -0.43 26453 10.55 10.09 10.55 100 10.10 10.18 200 1.82% -58.92%
AURORA MOBILE LTD.AD 1.53 0.66% 0.01 346176 1.55 1.50 1.59 21300 1.53 1.54 8400 -6.75% -57.30%
Autodesk 291.30 0.04% 0.10 290780 290.21 289.36 292.25 100 291.25 291.36 100 4.39% -4.63%
Autoweb 3.00 -0.66% -0.02 25553 3.04 2.90 3.04 200 3.00 3.03 100 10.22% 22.27%
AvePoint A 8.52 1.31% 0.11 309939 8.32 8.25 8.54 400 8.52 8.54 200 -3.33% -43.97%
Avid Technology 29.50 -0.87% -0.26 71891 29.57 28.92 29.82 300 29.49 29.54 300 1.67% 87.52%
Avnet 37.80 0.87% 0.33 169914 37.17 37.09 38.01 400 37.79 37.82 300 1.74% 6.75%
Aware 3.95 -0.75% -0.03 52824 3.90 3.84 3.96 300 3.94 3.96 500 -0.25% 13.71%
Axcelis Technologies 48.89 -0.97% -0.48 191358 49.28 47.50 49.45 100 48.85 48.95 300 4.64% 69.54%
AXT 8.39 2.69% 0.22 135944 8.05 8.00 8.41 200 8.38 8.41 100 1.36% -14.63%
BAIDU 170.76 4.36% 7.13 4253535 168.16 167.36 171.20 300 170.77 170.88 400 0.95% -24.33%
Bandwidth A 90.30 0.33% 0.30 104448 88.80 88.02 90.71 200 90.21 90.49 100 14.04% -41.43%
BAOZUN SP.ADR A 3 DL 19.11 -1.04% -0.20 461444 19.26 18.92 19.74 200 19.10 19.13 100 -0.21% -43.78%
Benefitfocus 11.01 -0.27% -0.03 70497 10.93 10.91 11.15 500 11.01 11.04 500 2.41% -23.76%
Bentley Systems B 55.90 -2.68% -1.54 380246 57.21 55.80 57.31 200 55.88 55.94 400 0.07% 41.79%
Better Online Sols 3.09 3.00% 0.09 34188 2.98 2.95 3.13 500 3.00 3.11 100 -6.83% 32.16%
BigCommerce Holdings 55.31 3.21% 1.72 531362 53.33 52.77 55.50 200 55.31 55.34 1000 5.74% -16.46%
Bilibili Inc. ADR Z 76.16 8.66% 6.07 3966461 71.65 70.79 77.15 200 76.14 76.19 200 -1.23% -18.23%
BIT DIGITAL INC. DL 10.87 -3.12% -0.35 7976618 11.09 10.66 11.57 1400 10.84 10.87 1000 -1.15% -48.79%
BITFARMS LTD 5.78 7.43% 0.40 7301293 5.48 5.41 5.84 900 5.78 5.79 4300 4.87% 183.16%
Blackbaud 74.77 -0.33% -0.25 26625 74.62 74.06 75.12 100 74.67 74.74 200 2.11% 30.33%
BLACKLINE INC. DL-,0 124.86 1.22% 1.51 95880 123.41 123.21 124.87 100 124.78 124.94 400 4.85% -7.52%
BLUECITY HLD.SP.ADR/ 2.95 1.72% 0.05 11467 2.91 2.91 2.99 4500 2.95 2.99 1000 -2.68% -71.29%
BORQS TECHS INC. 0.55 -1.79% -0.01 1462068 0.56 0.54 0.57 12000 0.55 0.55 300 2.68% -43.26%
Bottomline Technolog 40.31 -1.18% -0.48 74888 40.71 39.87 40.75 200 40.30 40.35 100 4.32% -22.66%
Boxlight A 2.15 -0.69% -0.01 551630 2.15 2.12 2.17 5600 2.14 2.15 3500 0.47% 41.18%
Bridgeline Digital 3.99 -1.34% -0.05 164173 4.03 3.96 4.13 700 3.96 3.99 1600 4.66% 56.59%
Brightcove 12.26 -0.08% -0.01 45261 12.19 12.19 12.38 200 12.26 12.28 300 1.32% -33.32%
Broadcom Inc. 502.53 -0.14% -0.72 587705 500.39 498.66 503.77 100 502.55 502.65 100 2.11% 14.94%
Brooks Automation 104.51 1.02% 1.06 123075 102.97 102.32 104.55 100 104.48 104.54 100 3.99% 52.47%
BSQUARE CORP. 2.33 -2.92% -0.07 369774 2.35 2.27 2.39 200 2.32 2.33 200 7.62% 57.89%
BUMBLE INC. CL.A DL 51.39 -1.51% -0.79 337761 50.91 50.83 52.74 300 51.40 51.50 100 6.47% 0.00%
Cadence Design Syste 156.51 0.47% 0.73 259298 155.07 154.46 156.80 400 156.51 156.59 100 3.77% 14.18%
Camtek 38.91 0.96% 0.37 57337 38.39 38.29 38.99 300 38.89 38.98 100 0.36% 75.90%
CANAAN INC SP.ADR CL 7.08 8.68% 0.56 6014626 6.53 6.52 7.19 1700 7.07 7.08 1200 3.66% 9.78%
CARGURUS INC.CL.A DL 34.64 -0.06% -0.02 268966 34.53 34.20 34.75 200 34.63 34.66 400 -0.09% 9.23%
CDK Global Inc 43.84 -2.13% -0.95 384593 44.60 43.55 44.60 100 43.84 43.85 200 2.61% -13.56%
CDW Corp. 185.32 4.28% 7.60 1030561 178.97 178.96 190.72 100 185.20 185.32 100 0.47% 34.85%
CELLEBRITE DI LTD DL 10.90 5.12% 0.53 311350 10.38 10.06 10.93 300 10.90 10.93 400 4.12% 0.00%
CERENCE INC. DL-,001 92.19 0.56% 0.51 111887 90.79 90.31 92.71 100 92.15 92.31 100 6.59% -8.76%
Ceva 42.72 0.12% 0.05 30590 42.14 42.14 42.99 100 42.56 42.72 200 1.38% -6.22%
Change Healthcare 20.65 0.10% 0.02 387827 20.54 20.52 20.70 300 20.65 20.66 1100 -0.67% 10.62%
Check Point Software 121.03 -0.18% -0.21 265113 120.97 120.36 121.55 300 120.98 121.05 200 3.79% -8.78%
Chindata Group Holdi 9.19 1.32% 0.12 383449 9.00 8.94 9.26 200 9.19 9.20 400 -2.99% -62.15%
ChipMOS Tech. 31.77 -1.61% -0.52 19189 32.00 31.62 32.00 200 31.76 31.81 200 0.06% 32.61%
CIPHER MINING INC. 7.70 10.19% 0.71 3920419 6.78 6.50 7.82 200 7.68 7.73 1000 -11.41% 0.00%
Cirrus Logic 80.48 0.49% 0.39 88958 79.65 79.13 80.69 100 80.41 80.50 200 -0.58% -2.57%
Citrix Systems 98.25 0.69% 0.67 636359 97.53 96.82 99.58 100 98.22 98.28 100 -0.75% -25.00%
CLEANSPARK INC. DL-, 16.58 5.00% 0.79 1334651 15.80 15.60 16.61 100 16.56 16.58 400 10.27% -45.65%
CLPS 2.86 -3.05% -0.09 170918 2.95 2.82 3.09 100 2.86 2.90 100 0.34% -2.96%
CMC Materials 128.25 1.26% 1.60 97288 125.45 125.00 128.42 100 128.16 128.26 100 4.71% -16.29%
Cognizant Technology 78.85 0.03% 0.02 806178 78.44 77.91 79.07 300 78.84 78.85 200 4.42% -3.81%
COGNYTE SOFTWARE LTD 21.53 -1.24% -0.27 198782 21.79 21.52 22.17 300 21.53 21.58 300 0.74% 0.00%
Cohu Inc. 31.21 1.69% 0.52 184677 30.58 30.42 31.37 500 31.18 31.24 200 0.23% -19.62%
Commvault Systems 75.88 0.54% 0.41 64100 74.92 72.14 75.98 200 75.70 75.83 200 2.39% 36.30%
Computer Task Group 7.90 0.51% 0.04 5676 7.90 7.80 7.98 100 7.90 7.91 200 -1.01% 28.43%
Comscore 3.67 -0.27% -0.01 131388 3.57 3.57 3.71 400 3.66 3.67 500 -0.81% 47.79%
CONCENTRIX CORP. DL- 185.62 1.77% 3.22 37095 181.05 181.05 185.95 100 185.40 185.93 200 0.08% 84.80%
CONSENSUS CLOUD SOL. 62.39 -2.01% -1.28 72812 62.47 61.43 64.00 100 62.11 62.39 100 -1.86% 0.00%
Cornerstone OnDemand 57.49 - - - - - - 10500 57.48 57.51 100 0.21% 30.54%
Couchbase 34.78 4.48% 1.49 188380 33.34 33.34 35.91 100 34.68 34.90 100 4.13% 0.00%
Coupa Software 248.77 -1.53% -3.86 426243 252.59 248.43 253.00 100 248.73 248.90 200 12.81% -25.46%
COVETRUS INC. 20.00 0.60% 0.12 331329 19.76 19.71 20.14 100 19.98 20.01 100 0.91% -30.83%
CREATD INC. DL-,001 2.81 -0.35% -0.01 327878 2.70 2.70 2.95 500 2.80 2.82 200 25.33% -32.21%
CREATIVE REALITIES 1.50 3.10% 0.04 249433 1.42 1.38 1.52 287200 1.49 1.50 100 3.57% 12.40%
Criteo ADR 37.34 0.21% 0.08 132792 37.31 36.54 37.50 200 37.35 37.41 100 1.58% 81.67%
Crowdstrike Holdings 281.81 3.19% 8.70 1997900 273.00 270.10 284.86 100 281.71 281.87 100 11.47% 28.93%
CROWN ELECTR.P.S.DL- 3.77 -2.84% -0.11 12652 3.81 3.75 3.89 100 3.77 3.80 400 -3.96% -0.51%
CSG Systems Internat 50.02 -0.36% -0.18 28158 50.15 49.76 50.36 100 49.92 50.00 200 -1.67% 11.38%
CSP INC. DL-,01 8.77 -0.40% -0.04 870 8.81 8.77 8.81 1400 8.50 8.79 200 -1.17% 13.91%
CVD Equipment Co. 4.86 0.83% 0.04 88320 4.80 4.70 5.07 1500 4.86 4.92 100 2.34% 32.78%
CYBERARK SOFTWARE 185.49 1.82% 3.31 246382 183.17 182.47 187.87 100 185.40 185.52 200 11.07% 12.74%
CyberOptics Co. 36.97 0.22% 0.08 7090 36.78 36.65 37.44 100 36.84 37.00 100 6.46% 62.58%
Cyren Ltd 0.47 2.07% 0.01 1932741 0.48 0.46 0.48 1700 0.47 0.47 1300 -9.27% -55.34%
CYXTERA TECHNOL. A - 9.37 2.40% 0.22 190547 9.13 9.11 9.48 100 9.33 9.37 400 5.29% 0.00%
Dada Nexus ADR 22.13 1.05% 0.23 248971 21.89 21.64 22.33 200 22.12 22.14 300 6.47% -40.00%
Daktronics 5.51 1.10% 0.06 28709 5.46 5.44 5.54 100 5.51 5.54 400 -3.71% 16.45%
Data I/O Co. 6.54 2.03% 0.13 11150 6.45 6.45 6.59 100 6.48 6.55 100 5.25% 55.58%
DATA STORAGE CORP.DL 3.88 -1.15% -0.04 67644 3.90 3.83 3.94 300 3.86 3.88 300 -6.44% -30.50%
Datadog A 157.09 1.69% 2.61 935899 154.95 154.50 159.12 100 157.04 157.13 100 10.09% 56.93%
DataSea 1.83 0.60% 0.01 68653 1.92 1.82 1.95 5000 1.82 1.85 1600 -6.67% -9.00%
DATCHAT INC. CL.A O. 10.07 -6.94% -0.75 6509804 10.27 9.56 10.59 200 10.05 10.08 400 -7.68% 0.00%
Descartes Systems 84.18 1.07% 0.89 38512 83.21 82.75 84.24 200 84.08 84.16 100 3.02% 42.42%
DIGIMARC CORP.NEW DL 37.35 2.95% 1.07 17043 36.07 36.06 37.39 100 37.27 37.46 200 6.74% -23.20%
Digital Turbine 87.10 2.86% 2.42 1451771 83.56 83.00 87.39 100 87.06 87.15 300 8.49% 49.72%
Diodes 88.90 1.55% 1.36 52324 86.62 86.07 89.04 100 88.79 88.96 200 -0.47% 24.17%
DOCEBO INC. 77.19 -0.06% -0.05 20086 76.96 76.50 78.20 100 77.01 77.20 300 6.69% 18.67%
DocuSign 267.62 2.75% 7.16 932725 261.35 261.29 268.46 100 267.55 267.70 100 -0.97% 17.17%
DOMO INC. CL.B DL-,0 90.32 3.05% 2.67 55151 87.43 86.58 90.36 200 90.17 90.37 100 8.36% 37.45%
DOUYU INT.HLDG. SP.A 3.62 0.69% 0.03 900081 3.59 3.54 3.68 1600 3.62 3.63 1900 3.15% -67.45%
Dropbox A 29.98 -1.02% -0.31 1059924 30.06 29.95 30.59 400 29.98 29.99 700 6.24% 36.50%
DSP Group 21.86 0.00% 0.00 25816 21.86 21.86 21.94 1500 21.86 21.87 700 0.18% 31.77%
DUCK CREEK TECH. DL 34.01 -2.66% -0.93 1256619 35.00 33.84 35.31 100 33.97 34.01 200 -21.55% -19.31%
DUOS TECHS GRP A DL- 6.00 -0.65% -0.04 7231 6.06 5.95 6.10 1100 5.95 6.07 100 0.67% 0.00%
Ebang International 1.99 1.02% 0.02 2578168 1.98 1.93 2.05 2800 1.99 2.00 7600 9.44% -67.55%
Ebix 30.45 0.20% 0.06 65701 29.96 29.88 31.02 100 30.45 30.54 300 7.65% -19.96%
eGain Co. 10.22 1.24% 0.12 93386 10.02 9.59 10.34 100 10.21 10.24 300 -4.81% -14.48%
Eltek 5.63 -1.05% -0.06 7683 5.69 5.49 5.69 200 5.54 5.76 300 -2.60% 11.93%
EMCORE 7.47 -1.71% -0.13 61221 7.53 7.41 7.63 100 7.46 7.47 100 6.15% 39.45%
Entegris 128.78 -0.92% -1.20 264793 129.27 128.12 129.54 100 128.76 128.81 200 7.26% 35.25%
Enthusiast Gaming Hl 3.47 -2.53% -0.09 161909 3.54 3.45 3.62 16600 3.47 3.48 1400 0.56% -0.23%
ePlus 109.14 -0.14% -0.15 13672 109.31 108.80 111.60 100 109.08 109.38 300 3.06% 24.26%
Everbridge 148.79 0.85% 1.25 63469 145.77 145.65 148.79 200 148.55 148.88 200 3.00% -1.03%
EVERCOMMERCE DL-,000 19.75 3.78% 0.72 98623 19.01 18.90 20.23 200 19.73 19.95 100 11.61% 0.00%
EVERQUOTE CL.A DL -, 17.64 1.97% 0.34 93480 17.20 17.15 17.64 100 17.62 17.67 100 -2.64% -53.68%
Everspin Technologie 6.11 1.41% 0.09 64307 6.02 6.02 6.30 100 6.09 6.12 200 -1.31% 30.87%
EVOLVING SYS INC. DL 2.73 21.65% 0.48 5517696 2.53 2.52 2.83 39200 2.72 2.73 1400 -3.03% 13.71%
Exela Technologies 1.69 -0.53% -0.01 9705562 1.68 1.65 1.73 23600 1.69 1.70 22700 3.03% 309.34%
F5 Networks 203.26 -0.52% -1.07 128430 202.52 202.11 205.06 100 203.18 203.39 100 1.77% 16.14%
Facebook 335.19 3.21% 10.43 13657692 328.95 327.50 335.89 100 335.18 335.22 300 -1.60% 18.89%
FANGDD NETW. SP.ADR/ 0.90 -2.43% -0.02 208527 0.93 0.88 0.93 500 0.88 0.90 200 -12.19% -87.77%
Five9 155.67 1.11% 1.71 492883 157.10 153.20 157.45 300 155.61 155.71 400 7.75% -11.72%
Flex Ltd 19.13 0.47% 0.09 770952 19.05 18.94 19.21 2600 19.12 19.13 900 1.60% 5.90%
FLUX POWER HLDGS DL- 5.58 3.81% 0.20 69788 5.45 5.39 5.64 300 5.56 5.61 100 0.37% -68.79%
FormFactor 36.17 0.56% 0.20 64748 35.52 35.25 36.22 100 36.16 36.18 100 0.95% -16.39%
Formula Systems (198 106.20 -1.03% -1.10 6319 106.30 104.80 107.50 100 105.69 106.80 100 8.56% 25.50%
Fortinet 324.92 3.05% 9.62 452563 315.46 315.46 326.08 100 324.84 324.99 100 2.64% 112.27%
FRESHWORKS CL.A DL-, 40.55 -2.17% -0.90 597036 41.50 40.02 42.10 100 40.52 40.55 100 -2.65% 0.00%
GAN Ltd. 15.35 0.92% 0.14 279914 15.03 14.90 15.47 300 15.34 15.36 700 8.41% -25.00%
GDS Holdings ADR A 60.06 3.48% 2.02 425162 58.30 57.81 60.44 200 59.99 60.07 400 -2.94% -38.02%
Glimpse Group 9.17 -2.24% -0.21 129615 9.34 8.65 9.34 100 9.12 9.25 100 28.32% 0.00%
GLOL INTE 2.16 1.41% 0.03 1214 2.17 2.15 2.17 2000 2.16 2.31 100 -2.74% 0.00%
GLOBAL-E ONLINE LTD 57.75 1.17% 0.67 742481 56.50 54.32 57.88 100 57.70 57.80 100 -7.04% 0.00%
Glory Star New Media 1.76 1.73% 0.03 51779 1.74 1.70 1.76 1000 1.74 1.77 2000 1.17% -37.09%
GREENIDGE GEN.HLD.A- 25.27 4.21% 1.02 1955850 23.80 23.37 26.36 100 25.22 25.25 300 5.66% 0.00%
GRID DYNAMICS A DL-, 30.30 1.03% 0.31 93528 29.60 29.29 30.49 100 30.23 30.29 100 4.82% 138.02%
Groupon 23.39 -0.00% -0.00 190693 23.22 22.76 23.39 100 23.36 23.38 200 1.04% -38.44%
GSE SYS INC. DL-,01 1.51 -0.66% -0.01 14486 1.52 1.50 1.52 100 1.50 1.51 100 7.04% 15.15%
GSI TECHNOLOGY INC. 4.87 -3.56% -0.18 133596 5.08 4.87 5.08 600 4.87 4.90 300 1.41% -31.76%
GTY TECH. HLDG ADL-, 7.72 -0.35% -0.03 14028 7.76 7.68 7.77 300 7.71 7.74 300 5.44% 49.61%
Hackett Group 20.48 -0.70% -0.14 17122 20.59 20.37 20.61 100 20.45 20.50 200 0.05% 43.29%
HEALTHC.TRIANGLE -,0 3.47 -0.57% -0.02 403552 3.39 3.35 3.54 500 3.47 3.50 500 0.00% 0.00%
Hello Group ADR A 12.60 1.16% 0.14 844217 12.33 12.28 12.68 600 12.59 12.60 1200 10.37% -10.82%
Himax Technologies A 10.35 5.67% 0.56 2957427 9.75 9.65 10.52 1100 10.34 10.35 400 -5.41% 32.48%
HUT 8 MINING CORP (N 12.89 5.48% 0.67 15375168 12.14 11.87 13.00 1200 12.89 12.90 100 17.16% 344.36%
IAC/Interactivecorp 148.03 -2.33% -3.53 208404 150.33 146.88 151.00 100 147.96 148.17 100 7.63% -19.96%
Ichor Holdings 40.07 -1.98% -0.81 75467 40.50 39.65 40.50 100 40.05 40.10 100 2.10% 35.61%
iClick Interactive A 6.95 6.92% 0.45 725702 6.84 6.68 7.05 200 6.93 6.96 100 3.67% -23.89%
Identive 18.12 0.14% 0.03 110715 18.29 17.21 18.29 100 18.02 18.12 200 -5.14% 112.94%
II-VI 58.10 0.94% 0.54 257864 57.18 57.00 58.17 200 58.06 58.10 300 0.61% -24.22%
Immersion Co. 6.71 -0.88% -0.06 171404 6.76 6.61 6.82 300 6.71 6.72 600 -0.59% -40.04%
Impinj 53.00 0.78% 0.41 45169 52.05 51.83 53.15 200 52.97 53.08 100 -0.15% 25.60%
indie Semiconductor 11.15 0.54% 0.06 226960 11.05 10.93 11.21 200 11.14 11.18 200 -4.23% -16.11%
INFOBIRD CO. LTD. DL 2.13 -0.04% -0.00 24937 2.11 2.08 2.15 100 2.12 2.13 200 -1.39% 0.00%
Innodata 10.06 -1.80% -0.18 33041 10.45 10.01 10.45 1000 10.00 10.12 300 4.27% 93.40%
Inpixon 0.78 -1.68% -0.01 418504 0.81 0.77 0.81 100 0.78 0.78 300 5.32% -21.79%
Insight Enterprises 94.64 0.39% 0.37 65095 93.80 92.56 95.46 100 94.54 94.74 100 2.74% 23.89%
INTAPP INC. DL-,001 25.76 2.22% 0.56 18964 24.90 24.90 25.86 100 25.76 25.87 100 1.53% 0.00%
INTEGRATED MEDIA TEC 5.01 0.22% 0.01 73814 4.83 4.83 5.05 100 5.01 5.02 900 8.46% 28.21%
Intel Corp 54.30 -0.30% -0.17 7876287 54.19 53.72 54.56 1500 54.29 54.30 2100 1.21% 9.31%
INTELLICHECK MOBI.DL 8.94 4.06% 0.35 27597 8.50 8.50 8.94 100 8.78 8.95 400 2.14% -24.68%
INTEVAC INC. DL-,001 4.76 0.63% 0.03 34612 4.74 4.70 4.76 900 4.75 4.78 400 0.64% -34.40%
INTRUSION 3.69 0.14% 0.01 46990 3.88 3.63 3.88 100 3.67 3.70 600 -1.08% -79.11%
Intuit 557.12 0.90% 4.96 526219 552.76 548.27 557.50 200 556.88 557.16 100 3.96% 45.36%
ION ACQ.1 CL.A DL-,0 9.05 2.84% 0.25 236961 8.72 8.72 9.10 400 9.05 9.07 200 0.23% -25.23%
IPG Photonics Co. 163.83 -0.76% -1.25 131678 163.43 162.50 164.28 100 163.84 163.96 100 3.48% -26.23%
IPOWER INC. A DL-,00 2.86 -4.98% -0.15 88122 2.98 2.84 3.04 500 2.86 2.89 500 -1.31% 0.00%
Jamf Holding 43.15 0.33% 0.14 295342 43.08 42.74 43.67 400 43.12 43.15 200 7.34% 43.75%
JFROG LTD. 33.81 -0.53% -0.18 234726 33.75 33.05 34.07 100 33.77 33.83 400 1.61% -45.90%
JOYY ADR A 56.38 -2.89% -1.68 459059 57.49 56.16 57.70 100 56.33 56.39 100 4.09% -27.41%
KAROOOOO LTD 33.00 -0.15% -0.05 2468 33.06 33.00 33.27 300 32.00 32.99 100 8.33% 0.00%
Key Tronic Co. 6.54 1.24% 0.08 9066 6.44 6.44 6.54 1700 6.46 6.54 100 -0.62% -6.38%
KIMBALL ELECTRONICS 28.21 -1.88% -0.54 50676 28.75 27.91 28.75 100 28.17 28.24 200 2.94% 79.80%
Kingsoft Cloud Holdi 28.86 0.98% 0.28 248243 28.10 28.00 29.39 300 28.83 28.85 300 0.46% -34.37%
KLA-Tencor 324.00 -1.55% -5.11 415804 326.68 323.41 328.23 400 323.95 324.20 100 0.94% 27.11%
KNOWBE4 CL.A DL-,000 22.78 1.33% 0.30 88038 22.22 22.22 23.12 300 22.68 22.85 200 -6.02% 0.00%
Kopin Corp. 4.74 1.05% 0.05 280865 4.71 4.66 4.75 2500 4.73 4.74 800 -3.30% 93.00%
KUBIENT INC. DL -,00 3.19 1.27% 0.04 28240 3.06 3.06 3.20 100 3.13 3.19 500 0.64% -43.55%
Kulicke & Soffa Inds 49.63 0.87% 0.43 986763 49.07 48.61 50.32 100 49.62 49.64 200 -6.68% 54.67%
Lam Research 562.36 -0.37% -2.11 695821 560.00 558.73 566.42 100 562.23 562.50 100 2.60% 19.52%
Lattice Semiconducto 67.21 1.69% 1.12 236655 65.77 65.60 67.42 100 67.21 67.25 200 2.01% 44.24%
Limelight Networks 2.68 -6.22% -0.18 1087714 2.83 2.67 2.88 1600 2.68 2.69 2500 13.94% -28.32%
Liveperson 59.02 0.19% 0.11 145441 58.87 58.02 59.15 100 59.02 59.12 200 -0.72% -5.34%
LiveVox Holdings A 6.73 -1.61% -0.11 10246 6.75 6.64 6.78 1500 6.70 6.73 200 8.40% -34.55%
LOGITECH INT. 91.06 3.56% 3.13 517452 88.79 88.69 91.10 200 91.05 91.08 200 0.09% -9.53%
Luokung Technology 1.04 2.97% 0.03 4686405 1.01 1.00 1.06 19300 1.04 1.05 5000 -9.01% 48.53%
MACOM Technology Sol 64.70 0.64% 0.41 81046 63.40 63.02 64.84 100 64.69 64.76 100 -2.06% 16.81%
Magic Software 21.75 -0.09% -0.02 12795 21.73 21.60 21.94 300 21.70 21.75 1000 10.23% 39.11%
Magnite 30.32 1.54% 0.46 371265 29.52 29.15 30.41 300 30.32 30.34 200 6.04% -2.77%
Mandiant 18.49 1.09% 0.20 430530 18.15 18.15 18.52 500 18.49 18.50 200 3.10% -20.69%
Manhattan Associates 165.39 1.97% 3.19 84374 161.66 160.88 165.60 100 165.34 165.47 200 5.54% 54.21%
Marin Software 7.52 0.67% 0.05 438503 7.34 7.26 7.64 500 7.49 7.52 500 -5.92% 269.80%
Marvell Technology 66.32 1.02% 0.67 2153763 65.32 65.02 66.63 400 66.31 66.33 400 1.59% 38.09%
Match Group 157.27 -1.72% -2.75 1217499 159.02 155.77 159.43 200 157.20 157.33 300 1.57% 5.84%
Materialise ADRs 20.85 0.58% 0.12 48462 20.58 20.34 20.89 200 20.79 20.88 200 6.69% -61.76%
Matterport A 18.52 -1.85% -0.35 1538165 18.65 18.26 18.89 1200 18.52 18.57 100 -3.82% 0.00%
McAfee A 21.64 -0.35% -0.07 372602 21.54 21.43 21.89 700 21.64 21.65 700 1.83% 30.14%
MERCURITY FINT.H. AD 2.66 -2.51% -0.07 160408 2.75 2.50 2.84 100 2.64 2.68 200 18.70% -10.49%
Microchip Technology 73.42 0.88% 0.64 1142757 72.05 71.65 73.75 200 73.43 73.45 500 -0.40% 5.39%
Micron Technology 67.20 -0.71% -0.48 6664423 67.01 66.29 67.63 3400 67.20 67.21 800 -3.48% -9.98%
Microsoft 307.13 0.96% 2.92 12196052 303.57 302.69 307.36 200 307.13 307.15 100 3.17% 36.77%
MicroStrategy A 750.27 0.06% 0.42 373661 748.00 738.08 754.26 100 749.00 750.27 100 5.79% 92.99%
Microvision 9.34 1.74% 0.16 3145993 9.04 8.88 9.40 500 9.34 9.35 700 -7.46% 70.63%
Mimecast 67.66 3.53% 2.31 210039 66.16 65.75 67.84 300 67.65 67.69 100 4.03% 14.97%
Mind Cti 3.23 -0.46% -0.01 6456 3.25 3.23 3.25 100 3.23 3.24 100 0.31% 25.48%
MISSFRESH LTD SP.ADR 3.73 -2.10% -0.08 119619 3.78 3.71 3.79 800 3.72 3.74 400 -4.75% 0.00%
Mitek Systems 19.05 0.87% 0.17 144152 18.91 18.80 19.07 2900 19.03 19.05 100 3.00% 6.19%
MOLECULAR DATA SP.AD 0.39 -4.22% -0.02 7561457 0.40 0.38 0.40 16500 0.39 0.39 1600 15.88% -51.52%
Momentive Global 24.58 -0.04% -0.01 264940 24.60 24.34 24.80 200 24.57 24.59 400 3.76% -3.76%
Monday.Com 361.49 0.77% 2.77 85502 361.00 350.10 364.73 100 361.40 362.83 100 5.63% 0.00%
MongoDB A 495.53 0.76% 3.72 177200 491.89 488.05 497.00 100 494.28 495.24 100 9.53% 36.98%
Monolithic Power Sys 490.29 1.92% 9.25 81661 479.15 478.10 491.32 100 489.62 490.26 100 2.63% 31.35%
MoSys 5.43 0.56% 0.03 296264 5.42 5.30 5.55 5100 5.43 5.46 400 0.93% 121.31%
Moxian 6.66 0.60% 0.04 383132 6.81 6.54 7.05 200 6.67 6.70 200 -5.70% 379.71%
MY SIZE INC DL-,001 1.28 3.22% 0.04 95914 1.26 1.26 1.32 4000 1.25 1.28 100 0.00% -12.06%
Nano Dimension ADRs 5.61 0.09% 0.01 2427963 5.54 5.51 5.61 3000 5.60 5.61 3900 -0.71% -38.46%
National Instruments 40.98 -0.07% -0.03 1097134 40.97 40.35 41.22 1000 40.98 41.00 200 0.05% -6.67%
nCino 72.04 -1.08% -0.79 260265 72.65 71.35 73.18 100 72.07 72.25 200 3.55% 0.58%
Neonode 8.43 -2.66% -0.23 36431 8.77 8.31 8.79 100 8.42 8.50 1000 -3.35% 28.30%
NetApp 91.08 -3.54% -3.34 1498097 91.39 89.61 92.14 200 91.06 91.10 300 3.18% 42.54%
Netscout Systems 27.70 -0.91% -0.26 157946 27.84 27.62 28.00 100 27.68 27.71 400 3.67% 1.93%
NetSol Technologies 4.60 0.44% 0.02 10266 4.62 4.60 4.66 100 4.61 4.65 100 0.44% 20.53%
NLIGHT INC DL-,0001 27.00 2.62% 0.69 44850 26.28 25.90 27.03 100 26.93 27.02 100 2.61% -19.42%
NORTECH SYSTEMS DL-, 10.55 -6.53% -0.74 4322 11.24 10.26 11.25 500 10.44 10.89 200 -4.56% 57.42%
NortonLifeLock 25.70 1.58% 0.40 999806 25.16 25.15 25.77 1300 25.69 25.70 1000 -1.44% 21.75%
Nova Ltd. 102.46 -1.32% -1.37 30663 103.62 102.27 103.85 100 102.18 102.50 800 6.83% 47.07%
Novanta 162.00 0.30% 0.49 24237 160.60 160.11 163.34 100 161.91 162.25 100 0.05% 36.62%
Nuance Communication 55.25 0.15% 0.08 800521 55.20 55.20 55.29 4300 55.25 55.26 2500 -0.07% 25.13%
NUTANIX INC. A 35.35 0.85% 0.30 481666 34.93 34.92 35.62 300 35.33 35.35 500 -0.93% 9.98%
NUVVE HLDG CORP. DL- 12.09 0.75% 0.09 44165 11.90 11.81 12.30 400 11.98 12.18 100 -2.12% 0.00%
NVE Co. 67.53 3.64% 2.37 13117 65.59 65.59 68.69 300 66.50 67.51 100 1.73% 15.98%
Nvidia Corporation 221.97 1.53% 3.35 11700170 217.49 216.44 222.49 100 221.95 221.98 100 4.95% 67.46%
NXP Semiconductors N 190.69 0.46% 0.88 720998 188.21 187.15 191.66 300 190.66 190.71 100 -0.26% 19.37%
NXT-ID 3.20 -19.11% -0.76 4036417 3.51 3.20 3.69 2100 3.20 3.21 1600 11.12% -75.28%
O2Micro Internationa 5.66 -2.92% -0.17 50336 5.95 5.65 5.95 100 5.66 5.71 200 -3.80% -36.49%
OBLONG INC. DL-,01 2.02 -2.18% -0.04 8146 2.06 2.00 2.06 600 2.00 2.03 100 4.04% -59.92%
OKTA INC. CL.A O.N. 258.38 1.32% 3.36 692297 253.97 252.61 259.85 200 258.13 258.39 100 11.58% 0.30%
ON Semiconductor 44.09 1.74% 0.76 1869461 43.10 43.00 44.18 1400 44.08 44.09 300 -2.59% 32.39%
One Stop Systems 5.04 0.20% 0.01 29611 4.99 4.95 5.09 2500 5.00 5.06 100 2.65% 25.75%
OneSpan 20.47 0.89% 0.18 39824 20.22 20.11 20.53 300 20.44 20.51 300 2.89% -1.89%
Open Text Co. 50.08 0.08% 0.04 100259 49.95 49.61 50.11 400 50.07 50.10 100 1.79% 10.07%
Opera Ltd. ADR 8.97 0.00% 0.00 33475 8.97 8.93 9.09 500 8.94 9.00 5300 0.34% -1.75%
Park City Group 5.65 0.53% 0.03 1307 5.62 5.62 5.65 500 5.62 5.64 200 0.54% 17.33%
PAYCOR HCM INC. DL - 31.95 1.35% 0.42 621488 31.18 31.18 32.06 400 31.92 31.97 400 -9.81% 0.00%
PC Connection 44.39 0.43% 0.19 8144 44.13 43.80 44.64 100 44.39 44.81 100 -1.43% -6.53%
PDF Solutions 22.85 -0.44% -0.10 8835 22.79 22.70 23.03 300 22.83 22.87 200 -2.17% 6.25%
Pegasystems 128.51 -0.66% -0.86 50950 128.82 128.16 130.09 100 128.45 128.56 100 3.95% -2.92%
Penn National Gaming 35.58 -0.06% -0.02 260845 35.53 35.25 35.71 1000 35.58 35.59 300 3.22% 198.08%
Perficient 133.22 3.43% 4.42 223514 129.39 128.94 134.59 100 133.18 133.27 200 6.55% 170.30%
Perion Network 22.80 2.38% 0.53 197952 22.22 22.13 23.14 100 22.78 22.81 100 4.26% 74.94%
Photronics 12.98 -1.52% -0.20 112517 13.10 12.91 13.18 200 12.97 12.98 400 -1.20% 18.10%
Phunware 1.03 0.44% 0.00 1282843 1.03 1.00 1.06 2800 1.03 1.04 3900 14.14% -18.25%
PINTEC TECH SP.ADR/ 1.00 1.20% 0.01 175886 0.99 0.99 1.04 7700 1.00 1.01 1100 -1.18% 0.84%
Pixelworks 4.43 -1.12% -0.05 345754 4.45 4.36 4.49 600 4.42 4.43 700 2.99% 58.87%
Plexus Co. 92.81 -0.71% -0.66 18730 93.17 92.20 93.17 100 92.66 92.79 100 0.77% 19.51%
PORCH GROUP INC. DL- 17.25 0.35% 0.06 618281 17.13 16.70 17.29 1200 17.24 17.27 700 3.12% 20.46%
Power Integrations 98.50 0.16% 0.16 61609 97.46 96.92 98.65 100 98.47 98.62 200 -1.22% 20.13%
POWERBRIDGE TECHS 0.98 -0.38% -0.00 1303221 1.00 0.97 1.01 1000 0.98 0.99 100 -16.44% -58.04%
Progress Software 49.75 -0.86% -0.43 117259 50.03 49.54 50.22 100 49.70 49.77 200 2.24% 11.04%
PTC Inc. 124.78 1.04% 1.28 244692 122.51 122.15 125.21 100 124.66 124.79 200 2.88% 3.25%
PUBMATIC INC. CL.A - 29.32 0.63% 0.18 588497 29.20 28.86 30.00 100 29.29 29.33 900 23.79% 4.22%
QAD INC. CL.A 87.63 0.10% 0.09 189799 87.54 87.50 87.72 600 87.62 87.64 500 0.08% 38.56%
QAD INC. CL.B 87.44 -0.04% -0.03 162 87.44 87.44 87.44 100 87.44 87.59 200 0.11% 0.00%
Qorvo Inc 164.91 -0.58% -0.96 291833 164.67 163.54 165.62 100 164.75 164.87 100 0.02% -0.24%
QUALCOMM 129.75 -0.35% -0.45 2624452 129.32 128.24 130.27 700 129.73 129.75 100 2.88% -14.53%
QUALTR.INTL. A DL-,0 43.56 -0.84% -0.37 621891 43.96 42.97 44.10 300 43.55 43.57 500 2.07% 0.00%
Qualys 115.18 0.73% 0.83 113835 114.35 114.35 117.92 100 115.12 115.24 100 4.05% -6.17%
QUANTUM COMPUT.INC. 5.54 -3.48% -0.20 94423 5.75 5.39 5.75 5000 5.52 5.54 1200 -3.37% -59.32%
Quantum 5.39 -3.92% -0.22 89804 5.58 5.35 5.59 600 5.38 5.40 400 8.09% -8.33%
QUHUO LTD SP.ADR/1 C 2.31 0.00% 0.00 66300 2.41 2.29 2.59 100 2.34 2.38 100 -5.71% -69.36%
QuickLogic 5.76 0.52% 0.03 7691 5.73 5.73 5.78 300 5.80 5.82 100 -1.04% 51.19%
Qumu Co. 2.11 0.00% 0.00 61803 2.14 2.07 2.14 100 2.10 2.12 300 -9.83% -73.59%
Qutoutiao ADR A 1.04 4.80% 0.05 649049 0.96 0.96 1.05 2900 1.04 1.05 7200 -1.73% -37.58%
RACKSPACE TECH. DL-, 14.28 -4.42% -0.66 498076 14.81 14.23 14.91 6700 14.28 14.29 600 -0.40% -21.62%
Radware 34.90 0.68% 0.23 92032 34.73 34.66 35.24 200 34.88 34.91 300 2.82% 24.90%
Rambus 22.32 0.54% 0.12 123080 22.11 22.07 22.50 300 22.31 22.32 300 -0.40% 27.15%
RAPID7 INC. DL -,01 123.35 2.43% 2.93 162351 120.42 120.01 123.48 200 123.35 123.46 100 3.67% 33.56%
RealNetworks 1.49 -3.25% -0.05 53522 1.53 1.48 1.55 300 1.49 1.50 600 4.76% -1.28%
RECRUITER COM GRP -, 3.01 -3.53% -0.11 81928 3.16 2.95 3.20 200 3.03 3.08 100 -9.57% -62.18%
RED VIOLET INC. O.N. 31.12 -1.98% -0.63 13689 32.36 31.12 32.75 100 30.99 31.32 300 11.56% 21.60%
Remark Holdings 0.87 -1.41% -0.01 782125 0.89 0.85 0.89 200 0.87 0.87 100 -5.38% -53.68%
Research Frontiers 2.30 -0.43% -0.01 6330 2.29 2.29 2.34 300 2.29 2.31 1600 -3.96% -17.79%
Richardson Electroni 12.46 2.38% 0.29 93529 12.17 11.80 12.87 200 12.40 12.51 200 5.14% 158.28%
RIMINI STREET DL-,00 10.04 2.34% 0.23 149809 9.78 9.67 10.06 100 10.04 10.06 100 -10.16% 121.44%
Rubicon Technology 9.85 -2.38% -0.24 1923 9.95 9.85 10.05 100 9.85 10.13 100 -1.39% 11.49%
SAFE-T GRP.SP.ADR/40 1.11 -0.06% -0.00 145315 1.12 1.10 1.13 100 1.10 1.11 400 5.59% -21.92%
Sanmina Co. 39.30 -0.57% -0.23 43213 39.19 39.02 39.48 100 39.28 39.31 200 0.03% 23.93%
Sapiens Intl. 33.00 -0.21% -0.07 81545 33.43 32.85 33.57 300 33.00 33.06 200 7.90% 8.04%
ScanSource 36.83 -0.65% -0.24 23043 36.64 35.60 37.48 100 36.72 36.93 300 1.06% 40.52%
SCHRODINGER INC.DL - 53.55 -3.28% -1.81 197814 55.00 53.43 55.15 100 53.47 53.59 100 10.28% -30.08%
SCIENJOY HOLDING COR 3.48 -1.23% -0.04 15993 3.43 3.41 3.77 300 3.45 3.50 300 -7.37% -59.35%
SeaChange Internatio 0.97 -1.40% -0.01 240291 0.99 0.97 1.00 10000 0.97 0.98 800 -2.10% -29.37%
Seagate Technology H 81.21 -0.95% -0.78 939301 81.39 80.79 82.21 400 81.21 81.23 400 2.58% 31.90%
SECUREWORKS C. A DL- 19.11 1.16% 0.22 26606 18.78 18.57 19.38 200 19.08 19.13 100 -18.61% 32.84%
SemiLEDs Co. 7.67 1.59% 0.12 73763 7.50 7.45 7.72 200 7.58 7.69 200 -1.31% 110.89%
Semtech Co. 77.41 0.45% 0.35 55838 76.49 76.02 77.48 100 77.35 77.45 100 -0.52% 6.89%
SGOCO Group 5.97 -1.24% -0.08 128491 6.03 5.92 6.14 200 5.94 5.98 300 5.77% 317.24%
Sharplink Gaming 4.22 0.50% 0.02 202735 4.18 4.17 4.30 300 4.22 4.24 500 -5.62% 35.48%
Sify Technologies AD 3.47 -1.98% -0.07 102188 3.51 3.45 3.53 800 3.46 3.48 200 8.26% 178.74%
Sigma Labs 3.38 2.42% 0.08 40479 3.35 3.23 3.39 200 3.35 3.38 100 3.77% -2.37%
Sigmatron Internatio 9.60 7.26% 0.65 110364 8.99 8.99 9.77 100 9.60 9.74 200 -3.97% 91.24%
Silicom 41.71 0.43% 0.18 8804 41.53 41.24 42.12 500 41.50 41.73 100 10.92% -0.76%
Silicon Laboratories 148.00 0.89% 1.31 57161 145.51 145.17 148.15 100 147.94 148.06 200 5.65% 15.20%
Silicon Motion Techn 68.71 1.55% 1.05 55860 67.65 66.89 68.98 100 68.65 68.77 100 0.83% 40.52%
SilverSun Technologi 5.67 -3.38% -0.20 17938 5.75 5.64 5.81 200 5.65 5.78 100 -3.45% 105.24%
Simulations Plus 38.86 -2.48% -0.99 127512 39.38 37.32 39.77 100 38.84 38.98 200 7.41% -44.59%
SITIME CORPORATION 220.65 -0.81% -1.81 60178 222.00 218.04 226.29 100 220.79 221.93 100 3.74% 98.75%
SKYWATER TECH.INC. D 28.96 8.22% 2.20 250876 26.57 26.57 29.41 100 28.73 28.99 100 1.63% 0.00%
Skyworks Solutions 160.10 -0.27% -0.43 550589 159.33 158.15 160.52 100 160.07 160.12 300 -0.21% 5.00%
SMART Global Holding 52.46 -1.99% -1.07 222060 53.12 52.35 53.52 100 52.47 52.59 100 21.47% 42.25%
Smith Micro Software 5.72 2.33% 0.13 226272 5.59 5.56 5.75 300 5.72 5.73 500 13.16% 3.14%
Sohu.com ADR 21.84 3.02% 0.64 97082 21.08 21.02 21.98 200 21.80 21.87 300 -2.53% 33.00%
Sphere 3D 8.10 1.23% 0.10 17997520 7.82 7.61 8.32 3100 8.09 8.10 700 19.58% 459.44%
Splunk 162.16 -1.72% -2.84 688216 163.97 162.03 165.25 100 162.13 162.19 100 9.34% -2.88%
SPROUT SOCIAL C. DL- 129.82 2.79% 3.52 139372 125.85 125.85 130.60 100 129.87 130.29 100 12.73% 178.13%
SPS COMMERCE INC. DL 165.34 1.47% 2.40 29096 162.00 161.86 165.66 100 165.22 165.52 100 2.18% 50.05%
SS&C Technologies 72.66 0.36% 0.26 363964 72.24 71.99 73.04 100 72.66 72.67 200 1.54% -0.48%
Steel Connect 2.07 -5.91% -0.13 64756 2.20 2.05 2.21 1900 2.06 2.07 200 5.77% 179.54%
Stratasys 27.66 0.58% 0.16 318221 26.98 26.98 28.14 300 27.65 27.69 300 4.36% 32.72%
STREAMLINE HEA.SOL.D 1.69 -0.58% -0.01 17443 1.72 1.67 1.73 100 1.69 1.73 500 -0.58% 8.97%
Summit Wireless Tech 2.66 0.75% 0.02 70568 2.66 2.60 2.68 300 2.61 2.64 200 -2.58% -25.42%
Sumo Logic 17.27 1.05% 0.18 166297 16.91 16.91 17.37 500 17.26 17.28 400 7.69% -40.20%
Super League Gaming 3.37 4.31% 0.14 242404 3.27 3.26 3.41 200 3.36 3.37 200 0.00% 14.13%
Super Micro Computer 35.19 -0.71% -0.25 43176 35.25 34.80 35.65 200 35.17 35.20 200 -3.90% 11.94%
Synaptics 173.53 -0.01% -0.01 132756 171.77 171.13 173.84 100 173.47 173.55 100 -1.82% 80.02%
Synchronoss Technolo 2.26 -0.44% -0.01 124856 2.24 2.24 2.27 2000 2.25 2.26 600 -0.87% -51.70%
Synopsys 306.35 0.03% 0.09 143906 305.20 303.90 307.13 100 306.34 306.48 100 5.01% 18.14%
Taoping 2.83 0.88% 0.02 41114 2.75 2.70 2.84 100 2.81 2.84 100 8.91% -1.06%
TechTarget 87.55 0.57% 0.50 63784 86.89 86.13 88.33 100 87.44 87.69 100 4.74% 47.27%
TELOS CORP. DL -,001 27.89 -1.97% -0.56 281808 28.42 27.29 28.42 100 27.86 27.94 200 6.95% -13.74%
Tenable Holdings 51.62 1.52% 0.78 182482 50.79 50.71 51.75 200 51.59 51.67 200 5.24% -2.70%
Teradyne 114.94 0.90% 1.02 368188 112.88 112.56 115.25 100 114.93 114.97 100 3.98% -4.98%
Texas Instruments 195.16 0.37% 0.71 1018369 193.17 191.62 196.06 100 195.15 195.18 200 -0.40% 18.47%
THOUGHTWORKS HLD. DL 28.19 1.70% 0.47 164355 27.44 26.54 28.48 100 28.02 28.19 200 5.40% 0.00%
Tower Semicon 30.43 0.73% 0.22 99550 30.14 29.91 30.53 200 30.42 30.44 100 3.42% 17.00%
TRANSACT TECHS DL-,0 14.22 0.89% 0.12 8846 14.26 14.11 14.40 700 14.11 14.34 100 1.81% 98.59%
Triterras A 6.00 -0.66% -0.04 90924 5.92 5.91 6.03 100 5.97 6.00 4900 6.15% -45.24%
TrueCar 4.29 -3.91% -0.17 192819 4.42 4.28 4.45 500 4.29 4.30 1100 5.92% 6.43%
TTM Technologies 13.54 0.33% 0.04 275843 13.44 13.41 13.59 1500 13.54 13.55 2600 2.20% -2.14%
TUCOWS INC. 82.25 0.38% 0.31 13461 82.00 81.85 82.66 100 82.29 82.65 100 3.72% 10.89%
Ultra Clean 44.11 -1.12% -0.50 140151 44.00 43.59 44.43 100 44.03 44.10 200 4.96% 43.21%
Universal Display Co 178.81 1.13% 2.00 122293 177.57 176.50 180.20 500 178.61 178.81 100 4.62% -23.06%
Upland Software 33.52 -1.78% -0.61 30515 33.83 33.35 33.83 100 33.50 33.58 100 6.49% -25.63%
Upwork 57.94 -2.14% -1.27 1008220 58.61 55.87 58.95 400 57.89 57.94 200 9.45% 71.52%
Varonis Systems 63.69 1.55% 0.97 164989 62.43 62.00 63.72 100 63.69 63.72 300 6.13% 15.01%
Veeco Instruments 23.30 -0.68% -0.16 62073 23.34 23.01 23.61 500 23.25 23.30 100 3.67% 35.14%
Verb Technology Co. 2.17 0.47% 0.01 613755 2.16 2.14 2.22 2200 2.17 2.18 1700 8.54% 30.91%
VERIFYME INC. 3.72 -2.87% -0.11 7723 3.88 3.60 3.90 600 3.71 3.81 200 10.06% 6.39%
Verint Systems 46.50 -0.04% -0.02 103342 46.35 46.27 46.66 200 46.48 46.50 300 1.33% -30.75%
Verisign 214.88 0.19% 0.41 119556 213.83 213.47 216.38 200 214.89 214.99 100 4.14% -0.89%
Veritone 23.58 -0.34% -0.08 111073 23.49 23.00 23.74 100 23.48 23.58 200 3.23% -16.84%
Vertex Inc. A 18.24 2.47% 0.44 49567 17.92 17.80 18.50 500 18.23 18.33 100 -6.66% -48.92%
VIANT TECHNOL. A DL- 13.27 -0.30% -0.04 43914 13.26 13.06 13.33 100 13.26 13.28 200 3.82% 0.00%
Vimeo 33.79 1.14% 0.38 347637 33.05 32.81 33.84 300 33.75 33.80 200 23.28% 0.00%
VIQ SOLUTIONS INC. 2.92 -0.45% -0.01 11687 3.01 2.85 3.01 200 2.90 2.92 700 17.20% -36.54%
voxeljet ADR 9.35 3.54% 0.32 9407 8.90 8.90 9.41 200 9.33 9.45 400 6.49% -7.48%
VROOM INC. DL -,001 22.42 0.36% 0.08 669568 22.36 21.73 22.56 200 22.41 22.43 400 4.88% -45.47%
Waitr Holdings A 1.54 8.41% 0.12 52085183 1.44 1.43 1.69 3000 1.53 1.54 4100 69.05% -48.92%
WALKME LTD 22.96 -3.26% -0.78 102381 23.73 22.78 23.73 100 22.93 23.00 100 -9.42% 0.00%
Weibo Co. ADR 48.80 1.84% 0.88 159737 48.01 47.90 48.92 300 48.74 48.83 100 -1.32% 16.91%
Western Digital 55.68 0.49% 0.27 772600 55.16 54.56 55.90 100 55.67 55.68 300 -2.09% 0.04%
WiMi Hologram Cloud 3.87 -1.02% -0.04 683158 3.88 3.85 3.92 2900 3.87 3.88 1000 -4.40% -32.12%
Wisekey Internationa 5.75 -2.29% -0.14 264898 5.96 5.73 5.99 1000 5.76 5.78 100 -5.76% -16.93%
Wix.com Ltd. 195.22 3.15% 5.96 189425 188.43 188.10 195.59 100 195.17 195.43 300 2.39% -24.29%
WM Technology A 13.54 -1.74% -0.24 210917 13.71 13.42 13.80 300 13.53 13.56 200 0.58% 7.91%
Workday 271.16 0.06% 0.17 438197 267.96 267.00 271.68 100 271.15 271.27 100 5.90% 13.10%
Xerox Holdings 20.33 -0.93% -0.19 380853 20.36 20.18 20.52 400 20.33 20.34 600 -2.52% -11.51%
Xilinx 169.99 1.70% 2.84 1215385 165.96 165.77 170.58 100 169.95 169.99 300 6.96% 17.90%
XOMETRY INC.CL.A -,0 58.42 -2.44% -1.46 89489 59.84 57.87 60.65 100 58.29 58.73 100 5.85% 0.00%
Xperi Corp 18.35 -1.45% -0.27 92599 18.55 18.15 18.59 300 18.33 18.35 100 2.36% -10.91%
Yandex A 76.70 0.67% 0.51 665464 76.13 75.79 76.91 300 76.68 76.71 400 -4.32% 9.50%
Yunji ADR A 0.74 1.37% 0.01 273672 0.81 0.73 0.81 1000 0.73 0.74 200 4.29% -60.54%
ZENVIA INC.CL.A DL-, 13.76 0.88% 0.12 56147 13.80 13.35 14.00 300 13.75 13.94 100 -5.80% 0.00%
Ziff Davis 124.45 0.39% 0.48 129554 122.79 122.31 125.63 400 124.34 124.54 200 8.65% 26.90%
Zix Corp. 7.68 1.59% 0.12 75630 7.54 7.53 7.68 500 7.67 7.68 200 1.48% -12.40%
Zoom Video Communic. 271.05 1.78% 4.73 1513227 265.67 265.50 271.51 100 271.01 271.17 100 4.42% -21.05%
ZOOMINFO TECHNS A DL 67.78 0.74% 0.49 1545126 67.13 67.04 68.88 200 67.78 67.80 100 7.96% 39.52%
ZSCALER INC. DL-,001 299.58 2.35% 6.88 821643 292.51 291.60 299.99 100 299.60 299.84 100 9.77% 46.56%
ZW Data Action Techn 1.30 1.56% 0.02 521710 1.29 1.28 1.34 4900 1.29 1.30 14100 3.23% -5.19%