28.01.2022 04:06:09
NASDAQ COMPUTER
10450.90
USD
-104.3043
-0.99%
27.01.2022 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 10555.21 Volatilität in % -
Börse Letzter Handel 27.01.2022 / 23:15
Währung USD Aktualisierungsstand 28.01.2022 / 04:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -14.02% 12285.3 10115.3
1 Woche -4.35% 11030.3 10115.3
1 Monat -15.78% 12436.6 10115.3
3 Monate -7.50% 12436.6 10115.3
6 Monate -2.42% 12436.6 10115.3
1 Jahr 14.65% 12436.6 8552.1
3 Jahre 150.56% 12436.6 4044.4
48.78
1.13
37.19
18.92
SMI
SMI
SMI
-14.02
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":48.78,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":37.19,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"1338956"},"2022":{"performance":-14.02,"chartHeight":21.876656234568,"year":2022,"ID_NOTATION":"1338956"},"0":{"ID_NOTATION":"1338956"},"1":{"ID_NOTATION":"1338956"},"2":{"ID_NOTATION":"1338956"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.01.2022 04:06:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1STDIBS.COM INC. DL- 9.50 2.26% 0.21 379819 9.43 9.10 9.81 100 9.50 11.00 200 -4.14% -24.06%
36KR HLDGS SP.ADR/25 0.88 -4.33% -0.04 17135 0.92 0.88 0.92 14100 0.88 0.90 900 -19.65% -16.23%
Absolute Software Co 7.49 0.00% 0.00 201477 7.53 7.41 7.61 400 5.03 9.62 1800 -3.35% -20.40%
ACM Research 71.03 -4.76% -3.55 162263 75.58 70.57 77.69 1000 70.00 74.88 100 -10.04% -16.70%
AcuityAds Holdings 2.48 -2.75% -0.07 193736 2.59 2.47 2.69 500 2.50 3.10 300 -14.48% -34.04%
Adobe Systems 493.05 -1.55% -7.76 5870522 508.94 485.62 513.23 100 490.63 494.85 100 -3.48% -13.05%
ADTHEOR.HLD.CL.A DL- 4.29 -6.74% -0.31 57410 4.61 4.19 4.63 100 4.10 4.29 100 -9.49% -26.92%
Advanced Energy Inds 79.24 -7.99% -6.88 441199 85.71 79.24 86.12 100 78.88 93.73 100 -6.90% -12.98%
Advanced Micro Devic 102.60 -7.33% -8.11 125954124 111.96 101.94 112.75 100 103.66 103.67 100 -15.83% -28.70%
Aehr Test Systems 11.05 -7.61% -0.91 1133765 12.00 10.84 12.15 300 11.00 11.50 1000 -5.07% -54.30%
AgileThought A 4.29 0.00% 0.00 36563 4.20 3.96 4.37 200 4.12 4.91 200 -20.85% -9.11%
Agilysys 35.31 -3.39% -1.24 102858 36.69 35.08 37.32 800 35.31 60.00 200 -4.13% -20.58%
AGM GROUP HLDGS A DL 1.65 -1.20% -0.02 112967 1.66 1.62 1.70 500 1.62 2.27 600 -16.67% -31.25%
Agora Inc. ADR A 9.29 -4.91% -0.48 1577445 9.75 9.20 10.00 200 9.18 9.34 100 -23.66% -42.69%
Akamai Technologies 110.19 0.23% 0.25 1079539 111.00 109.64 112.42 300 110.01 114.27 300 -2.72% -5.85%
AKERNA CORP. A DL-,0 1.27 -7.30% -0.10 276078 1.36 1.27 1.41 1900 1.28 1.34 1400 -14.77% -27.43%
ALARM.COM HOLDINGS I 68.87 -4.57% -3.30 315761 73.42 68.71 73.42 800 68.76 90.00 100 -7.67% -18.79%
ALFI INC. DL-,0001 1.65 -5.71% -0.10 177200 1.62 1.58 1.76 100 1.68 1.79 200 -8.33% -28.26%
Alithya Group A 2.38 -1.65% -0.04 5034 2.40 2.38 2.42 100 2.14 2.65 600 -5.18% -6.67%
ALKAMI TECHN. DL-,00 13.73 -1.86% -0.26 289407 14.26 13.67 14.41 100 13.73 13.76 3100 -6.28% -31.56%
ALLEGRO MICROSYS. DL 25.61 -3.72% -0.99 877733 27.08 25.23 27.70 300 24.94 26.40 200 -5.11% -29.22%
Allot Commun 8.72 -1.25% -0.11 172244 8.96 8.66 9.11 100 8.72 9.26 200 -14.68% -26.60%
Allscripts Healthcar 19.69 -1.89% -0.38 3657123 20.03 19.69 20.64 100 19.70 20.40 1200 14.41% 6.72%
Alpha & Omegamicondu 40.53 -6.68% -2.90 577782 44.12 40.11 44.55 200 40.54 42.76 1200 -8.94% -33.07%
Alphabet 2582.42 -0.09% -2.38 1514251 2627.22 2578.90 2652.20 100 2590.11 2610.00 100 -3.28% -10.75%
Alphabet A 2580.10 -0.18% -4.56 1600939 2626.08 2578.65 2653.05 100 2593.06 2609.00 100 -3.23% -10.94%
ALPINE 4 HLDGS A DL- 1.52 0.00% 0.00 665504 1.56 1.51 1.64 6500 1.52 1.62 300 -10.06% -20.83%
ALTAIR ENGINEERING I 57.74 -0.79% -0.46 247231 59.15 57.17 59.79 100 48.00 77.00 100 -3.73% -25.32%
Ambarella 127.80 -4.13% -5.51 652705 139.33 127.22 139.33 100 125.75 129.00 700 -7.67% -37.01%
Amdocs 74.46 0.24% 0.18 412057 74.92 74.28 75.53 100 57.66 80.00 100 -1.69% -0.51%
American Software 22.08 -0.59% -0.13 107358 22.48 21.91 22.96 1300 21.97 22.08 400 -3.41% -15.63%
AMER.VIRT.CLOUD TE.D 1.10 -5.98% -0.07 4575038 1.21 1.08 1.23 2200 1.08 1.10 3200 -15.38% -54.73%
Amkor Technology 20.36 -5.17% -1.11 978935 21.60 20.11 21.73 300 20.11 20.84 100 -8.16% -17.87%
AMPLITUDE CL.A DL-,0 33.49 -2.62% -0.90 1298929 34.91 33.27 36.07 300 32.00 47.90 300 -13.17% -36.74%
Amtech Systems 8.06 -5.56% -0.47 49331 8.60 8.01 8.61 600 8.06 8.07 100 -3.53% -18.37%
Analog Devices 154.59 -3.24% -5.18 4692490 162.60 154.04 163.75 2000 152.75 157.86 100 -2.55% -12.05%
Ansys 309.62 -2.66% -8.45 704327 322.83 307.18 322.91 100 303.35 400.00 100 -7.11% -22.81%
AppFolio A 108.98 -1.95% -2.17 74516 112.57 108.89 114.53 400 108.98 109.56 500 -0.33% -9.98%
APPIAN CORP.CL.A DL- 50.38 2.52% 1.24 801168 51.00 50.01 52.99 200 50.31 51.12 100 -5.37% -22.74%
Apple 159.22 -0.29% -0.47 121954638 162.45 158.28 163.84 200 167.23 167.25 400 -3.22% -10.33%
Applied Materials 130.15 -4.01% -5.43 13544868 134.24 129.30 135.45 200 129.80 130.50 100 -6.47% -17.29%
AppLovin A 59.78 -5.16% -3.25 1281299 64.63 59.60 64.63 100 59.02 62.40 200 -15.68% -36.58%
Argo Blockchain ADR 9.24 -7.23% -0.72 146996 9.89 8.87 9.90 100 8.05 10.20 400 -17.43% -24.01%
ARQIT QUANTUM INC. 15.71 -5.02% -0.83 152765 16.50 15.60 16.84 100 15.75 17.35 500 -9.30% -34.41%
ARTERIS INC. DL -,00 12.94 -1.60% -0.21 86030 12.82 12.39 13.65 200 9.91 14.92 300 1.65% -38.70%
ASML ADR 634.66 -2.85% -18.60 1465639 664.80 631.40 665.00 100 635.01 645.00 100 -10.16% -20.28%
Aspen Technology 145.75 0.72% 1.04 485699 148.97 144.53 149.14 100 145.25 149.09 100 -1.65% -4.24%
ASTRO-MED INC. DL-,0 12.70 -0.39% -0.05 16030 12.98 12.25 12.98 100 12.70 12.84 100 -3.42% -5.93%
ASURE SOFTWARE DL-,0 6.89 -1.57% -0.11 19608 7.03 6.76 7.03 100 6.64 8.18 100 -2.96% -12.01%
ATA Creativity Globa 1.54 -8.33% -0.14 49930 1.64 1.54 1.71 100 1.50 1.69 100 -15.85% 43.86%
ATLASSIAN CORP. A DL 290.89 -0.74% -2.17 3023236 300.02 290.38 310.14 200 319.00 320.00 100 -0.15% -23.71%
ATOMERA INC DL-,001 11.97 -7.99% -1.04 436501 13.39 11.88 13.45 200 12.00 12.60 2100 -17.56% -40.51%
AUDIOEYE INC. DL-,00 5.14 -3.02% -0.16 73161 5.36 4.88 5.36 700 4.00 5.20 200 -13.18% -26.78%
AURORA MOBILE LTD.AD 0.79 0.18% 0.00 162043 0.79 0.76 0.80 200 0.80 0.80 1400 -19.13% -24.13%
Autodesk 228.66 -1.98% -4.62 1563526 235.61 228.07 239.75 300 228.80 230.25 100 -9.41% -18.68%
Autoweb 2.54 -10.25% -0.29 65181 2.84 2.51 2.84 100 2.51 2.57 900 -28.25% -25.29%
AvePoint A 5.36 -0.56% -0.03 1032440 5.48 5.29 5.63 300 5.40 5.60 300 -8.53% -14.79%
Avid Technology 28.23 -5.90% -1.77 335203 30.31 28.14 30.99 500 28.50 29.90 200 -7.84% -13.33%
Avnet 39.95 1.86% 0.73 1214492 42.09 39.74 42.65 200 39.48 41.01 200 -0.60% -3.10%
Aware 2.71 -3.21% -0.09 8376 2.89 2.71 2.89 300 2.71 2.78 6500 -10.26% -13.97%
Axcelis Technologies 57.30 -7.04% -4.34 468032 62.26 56.40 62.26 200 56.00 58.13 100 -5.97% -23.15%
AXT 6.76 -4.92% -0.35 244637 7.22 6.74 7.25 200 6.60 6.83 200 -11.86% -23.27%
Azenta 76.38 -4.76% -3.82 757843 81.57 76.30 82.34 100 9.64 115.00 800 -4.24% -25.92%
BACKBLAZE INC.CL.A - 12.11 -3.51% -0.44 79426 12.56 11.80 12.60 500 11.75 14.59 200 -7.63% -28.30%
BAIDU 143.73 -3.08% -4.57 2925976 148.01 143.37 149.95 900 143.10 144.00 500 -11.29% -3.40%
Bandwidth A 55.79 -2.40% -1.37 371679 58.23 55.16 58.60 100 55.79 60.37 200 -9.99% -22.25%
BAOZUN SP.ADR A 3 DL 11.53 -5.72% -0.70 802113 12.16 11.40 12.30 1000 11.53 12.50 200 -14.02% -17.05%
Benefitfocus 10.94 -0.45% -0.05 119975 11.10 10.82 11.10 500 1.00 15.00 100 2.43% 2.63%
Bentley Systems B 37.09 -1.98% -0.75 1323569 38.14 36.88 38.74 5600 37.03 37.09 400 -4.21% -23.26%
Better Online Sols 2.42 -0.99% -0.02 5910 2.45 2.42 2.45 2400 2.40 3.25 1500 -16.11% -17.69%
BigCommerce Holdings 28.82 -2.67% -0.79 1586808 30.35 28.36 31.19 100 28.85 29.99 300 -1.71% -18.52%
Bilibili Inc. ADR Z 30.25 -5.79% -1.86 6690211 31.11 30.01 32.51 100 30.43 30.50 100 -23.09% -34.81%
BIT DIGITAL INC. DL 3.52 -9.62% -0.38 5254376 3.92 3.51 3.98 1600 3.53 3.60 200 -31.29% -42.02%
BITFARMS LTD 3.10 -11.32% -0.40 7091864 3.58 3.07 3.58 900 3.20 3.27 10200 -25.60% -38.71%
Blackbaud 66.02 2.09% 1.35 674393 65.45 65.35 67.77 2100 65.96 66.02 1900 -4.98% -16.41%
BLACKLINE INC. DL-,0 82.58 -1.69% -1.42 519157 85.05 82.17 86.55 100 80.00 110.25 100 -5.40% -20.24%
BLUECITY HLD.SP.ADR/ 1.21 -3.97% -0.05 151367 1.25 1.20 1.28 500 1.20 1.24 19800 -11.68% -20.92%
BORQS TECHS INC. 0.33 -6.58% -0.02 1577070 0.35 0.31 0.36 36600 0.33 0.33 400 -3.53% -12.73%
Bottomline Technolog 56.32 -0.04% -0.02 2057132 56.37 56.26 56.47 400 55.16 57.00 2000 0.04% -0.27%
Boxlight A 1.04 -2.80% -0.03 1083725 1.08 1.02 1.08 500 1.05 1.08 400 -0.95% -24.64%
BRAZE INC. A DL-,000 48.53 -4.67% -2.38 268238 51.36 46.70 53.48 400 42.00 71.98 200 -12.23% -37.10%
Bridgeline Digital 1.68 -5.62% -0.10 65672 1.78 1.65 1.86 600 1.61 1.71 100 -13.40% -25.66%
Brightcove 9.08 -0.77% -0.07 196614 9.22 9.05 9.30 200 9.00 9.54 200 -4.92% -11.15%
Broadcom Inc. 542.31 -2.66% -14.81 3420955 569.72 541.02 570.25 100 546.00 549.89 100 -0.99% -18.50%
BSQUARE CORP. 1.43 -5.92% -0.09 196446 1.50 1.41 1.52 300 1.42 1.48 300 -11.18% -16.37%
BTCS Inc. 4.80 1.48% 0.07 455627 5.03 4.34 5.20 100 4.63 4.92 100 -10.45% 52.87%
BUMBLE INC. CL.A DL 26.78 -7.62% -2.21 2611896 29.72 26.56 29.95 100 26.95 27.40 200 -12.91% -20.91%
BUZZFEED INC. A DL-, 3.84 2.95% 0.11 89363 3.72 3.62 4.01 100 3.70 3.84 7300 -9.90% -30.02%
Cadence Design Syste 138.98 -1.77% -2.51 1577545 144.22 137.88 144.94 200 138.92 144.00 100 -7.54% -25.42%
Camtek 33.00 -6.17% -2.17 447089 35.93 32.60 35.93 100 32.95 33.66 200 -14.88% -28.32%
CANAAN INC SP.ADR CL 3.71 -7.48% -0.30 3477934 4.01 3.67 4.06 200 3.85 3.90 200 -26.39% -27.96%
CARGURUS INC.CL.A DL 29.33 -1.48% -0.44 655060 30.14 29.16 30.92 400 23.80 33.00 200 -3.42% -12.81%
CDK Global Inc 41.60 -0.55% -0.23 606044 41.87 41.08 42.41 100 34.44 44.54 400 -4.30% -0.34%
CDW Corp. 181.73 -0.42% -0.76 775752 184.75 180.31 188.03 200 162.52 192.05 200 -3.84% -11.26%
CELLEBRITE DI LTD DL 5.35 -5.48% -0.31 512257 5.67 5.30 5.76 1800 5.36 5.37 1900 -15.08% -33.29%
CERENCE INC. DL-,001 58.95 -0.49% -0.29 637281 60.71 58.39 62.66 100 59.15 61.00 300 -6.24% -23.08%
Ceva 33.60 -4.14% -1.45 119867 35.47 33.27 35.57 200 32.75 45.00 100 -6.88% -18.94%
Change Healthcare 19.10 -0.83% -0.16 6904185 19.26 18.97 19.44 300 17.61 19.73 200 -5.77% -10.66%
Check Point Software 117.44 0.27% 0.32 806343 117.69 117.00 119.25 200 115.05 125.00 200 -5.79% 0.75%
Chindata Group Holdi 4.19 -6.26% -0.28 1454669 4.48 4.11 4.53 200 4.10 4.51 2000 -14.14% -36.42%
ChipMOS Tech. 31.30 -4.05% -1.32 25504 32.60 31.30 32.80 100 31.30 31.49 400 -8.37% -10.90%
CIPHER MINING INC. 2.75 -8.33% -0.25 547084 3.13 2.72 3.22 300 2.80 3.16 100 -15.38% -40.60%
Cirrus Logic 82.83 -4.79% -4.17 439756 87.96 82.26 87.96 100 80.60 89.20 200 -4.98% -9.99%
Citrix Systems 100.71 -1.73% -1.77 2203391 102.47 100.35 103.66 100 97.06 106.99 100 -1.67% 6.47%
CLEANSPARK INC. DL-, 5.58 -8.22% -0.50 2100718 6.29 5.51 6.42 100 5.80 5.95 2200 -19.83% -41.39%
CLPS 1.81 -5.24% -0.10 36090 1.91 1.77 1.92 100 1.75 2.08 1200 -10.40% -7.65%
CMC Materials 173.76 -1.50% -2.64 412705 176.83 173.52 176.83 100 85.00 198.00 100 -4.50% -9.35%
Cognizant Technology 81.79 -0.05% -0.04 2838914 82.32 81.30 83.93 200 79.21 81.80 100 -4.55% -7.81%
COGNYTE SOFTWARE LTD 10.46 -4.56% -0.50 475449 11.01 10.43 11.24 100 9.90 15.45 300 -12.83% -33.25%
Cohu Inc. 30.52 -5.60% -1.81 514378 32.43 30.02 32.96 200 30.15 34.50 600 -5.31% -19.87%
Commvault Systems 66.55 -0.78% -0.52 356239 67.24 66.27 69.39 8700 66.55 66.62 100 -1.54% -3.44%
Computer Task Group 8.06 -1.71% -0.14 10343 8.06 8.05 8.32 200 8.05 8.21 200 -0.97% -17.75%
Comscore 2.81 -2.09% -0.06 304872 2.88 2.73 2.94 100 2.82 3.20 200 -7.26% -15.87%
CONCENTRIX CORP. DL- 179.48 -0.93% -1.69 313477 181.05 176.57 185.33 1300 179.35 179.48 500 4.23% 0.48%
Confluent A 58.25 4.02% 2.25 2036753 58.75 57.83 61.23 100 58.95 59.10 600 -6.05% -23.60%
CONSENSUS CLOUD SOL. 53.38 -3.28% -1.81 102330 55.78 53.09 56.40 1500 53.37 53.72 500 -8.64% -7.76%
CORE SCIENTIF. A DL- 7.20 -16.86% -1.46 2457660 8.58 6.93 8.69 1000 7.19 7.50 200 0.00% 0.00%
Couchbase 19.46 -3.76% -0.76 607651 20.56 19.45 21.14 300 15.04 23.37 200 -11.99% -22.04%
Coupa Software 120.07 0.33% 0.40 2391613 121.55 120.07 128.57 100 120.50 123.50 200 -8.90% -24.03%
COVETRUS INC. 17.17 -1.27% -0.22 479511 17.70 17.01 18.07 400 17.00 20.50 300 -2.66% -14.02%
CREATD INC. DL-,001 1.46 -6.41% -0.10 174519 1.57 1.45 1.62 600 1.46 1.49 100 -25.13% -30.14%
CREATIVE REALITIES 1.34 -2.19% -0.03 71675 1.37 1.30 1.38 1000 1.16 1.45 500 -8.84% -4.29%
Criteo ADR 31.80 -1.91% -0.62 375694 32.12 31.51 32.62 900 30.50 33.75 200 -8.23% -18.19%
Crowdstrike Holdings 159.81 -0.70% -1.13 3893462 164.16 158.36 167.77 100 160.50 162.99 100 -8.10% -21.95%
CROWN ELECTR.P.S.DL- 2.77 0.36% 0.01 27310 2.73 2.60 2.80 1200 2.75 2.81 700 0.48% -30.58%
CSG Systems Internat 55.84 0.32% 0.18 226574 55.79 55.72 57.18 6900 55.84 55.92 400 -0.36% -3.09%
CSP INC. DL-,01 8.31 -1.07% -0.09 5697 8.38 8.14 8.43 300 8.14 8.33 200 -0.60% -5.46%
CVD Equipment Co. 4.64 -3.13% -0.15 4771 4.79 4.62 4.79 100 4.50 4.64 100 -3.53% 12.35%
CVENT HLDG CORP. DL- 6.57 -1.35% -0.09 103994 6.69 6.37 6.89 100 6.00 6.57 1000 0.31% -19.58%
CYBERARK SOFTWARE 127.81 -1.23% -1.59 252015 128.46 127.60 133.69 200 127.60 140.00 100 -8.71% -26.24%
CyberOptics Co. 34.57 -4.19% -1.51 102289 36.32 34.22 36.38 100 34.60 51.00 200 -7.17% -25.66%
CYNGN INC. DL -,0000 1.62 -36.47% -0.93 1533498 2.46 1.58 2.67 1500 1.62 1.64 8800 -51.50% -64.00%
Cyren Ltd 0.24 -3.80% -0.01 567465 0.25 0.23 0.26 1000 0.23 0.26 300 -9.23% -16.19%
Cyxtera Technologies 10.92 -5.54% -0.64 231159 11.79 10.78 11.79 40100 10.91 10.92 3500 -1.62% -13.40%
Dada Nexus ADR 9.31 -9.70% -1.00 1117351 10.43 9.23 10.49 300 9.16 9.80 500 -18.69% -29.26%
Daktronics 4.79 0.21% 0.01 302138 4.83 4.75 4.87 200 4.60 5.30 200 1.05% -5.15%
Data I/O Co. 4.44 0.68% 0.03 13877 4.41 4.31 4.44 100 4.44 4.49 300 -5.93% -3.69%
DATA STORAGE CORP.DL 2.94 -2.00% -0.06 31568 3.01 2.87 3.05 800 2.73 3.17 100 -6.07% -3.92%
Datadog A 128.15 0.09% 0.11 3212771 131.28 127.39 135.13 100 128.60 130.00 500 -1.43% -28.05%
DataSea 1.16 -1.69% -0.02 46053 1.19 1.12 1.19 1300 1.10 1.22 100 -4.92% -25.64%
DATCHAT INC. CL.A O. 2.09 -10.30% -0.24 1636422 2.38 2.05 2.38 600 2.12 2.14 1900 -37.24% -31.02%
Descartes Systems 66.21 -2.13% -1.44 350991 68.28 66.04 68.50 200 67.00 80.01 200 -2.89% -19.92%
DIGIMARC CORP.NEW DL 29.25 -7.41% -2.34 152353 31.82 29.05 32.36 1000 27.01 61.20 100 -10.28% -25.91%
Digital Turbine 37.06 -4.39% -1.70 2799377 39.91 36.65 40.09 100 37.36 37.89 100 -12.94% -39.24%
Diodes 84.37 -3.80% -3.33 470254 88.17 83.69 89.30 400 65.00 105.55 100 -4.88% -23.17%
DOCEBO INC. 52.00 -0.38% -0.20 140650 53.08 51.58 53.30 400 51.99 52.16 100 -2.22% -22.80%
DocuSign 110.69 -3.18% -3.64 5482634 116.38 110.29 119.67 100 110.72 111.45 100 -11.05% -27.33%
DOMO INC. CL.B DL-,0 40.43 -2.15% -0.89 284200 42.14 40.12 43.19 400 36.05 45.00 100 -4.76% -18.49%
DOUYU INT.HLDG. SP.A 2.52 14.03% 0.31 38961001 2.37 2.26 2.60 300 2.52 2.53 1700 2.02% -4.55%
Dropbox A 22.90 -0.48% -0.11 3390157 23.05 22.85 23.68 500 22.83 23.29 100 -5.84% -6.68%
DUCK CREEK TECH. DL 23.02 -0.04% -0.01 698094 23.27 22.82 23.88 200 20.01 25.45 200 -9.16% -23.55%
DUOS TECHS GRP A DL- 5.74 2.87% 0.16 45182 5.50 5.30 5.90 100 5.60 6.35 100 2.50% 11.89%
Ebang International 0.88 -19.32% -0.21 4096548 1.07 0.87 1.07 1700 0.88 0.90 400 1.08% -14.62%
Ebix 28.37 -3.93% -1.16 143089 29.99 28.12 30.35 300 28.10 29.75 100 -5.75% -6.68%
eGain Co. 9.85 -1.79% -0.18 105287 10.05 9.82 10.11 100 9.31 11.05 100 -1.50% -1.30%
Eltek 3.69 0.82% 0.03 7948 3.73 3.64 3.73 1000 3.69 3.70 100 -5.63% -0.81%
EMBARK TECHNOL. DL-, 3.35 -7.97% -0.29 389495 3.71 3.32 3.76 100 3.40 4.05 100 -13.44% -61.41%
EMCORE 5.48 -4.86% -0.28 250289 6.00 5.44 6.00 200 5.00 6.00 300 -2.84% -21.49%
Entegris 109.73 -5.76% -6.71 2428241 117.58 107.41 117.72 300 108.00 152.00 200 -11.47% -20.82%
Enthusiast Gaming Hl 1.94 -7.18% -0.15 527636 2.08 1.91 2.11 200 1.90 2.08 7700 -16.38% -34.01%
ePlus 43.41 -2.65% -1.18 108597 44.68 43.07 45.48 100 43.41 43.47 1600 -6.69% -19.43%
Everbridge 45.30 -2.16% -1.00 759680 46.95 45.22 47.99 200 45.40 52.00 100 -10.25% -31.23%
EVERCOMMERCE DL-,000 10.89 -2.16% -0.24 141463 11.19 10.81 12.27 300 11.20 13.97 100 -6.36% -30.86%
EVERQUOTE CL.A DL -, 15.35 -0.65% -0.10 213562 15.64 15.22 16.24 300 15.00 16.50 300 0.07% -1.98%
Everspin Technologie 7.98 -5.45% -0.46 272577 8.62 7.87 8.68 1000 8.90 9.05 1300 -8.28% -29.38%
EVOLVING SYS INC. DL 1.89 0.53% 0.01 69562 1.89 1.88 1.97 1400 1.83 2.29 100 -3.57% -15.62%
Exela Technologies 0.54 -14.91% -0.10 64001078 0.61 0.54 0.61 200 0.57 0.57 10800 20.49% -37.93%
EXPENSIFY INC.CL.A - 25.15 -1.95% -0.50 170896 26.07 24.63 26.51 100 24.22 25.75 1000 -7.02% -42.84%
F5 Inc. 202.11 -0.19% -0.38 1870044 202.57 198.50 208.99 200 193.12 208.47 100 -10.88% -17.41%
FANGDD NETW. SP.ADR/ 0.34 -1.41% -0.00 385804 0.34 0.32 0.36 500 0.33 0.34 200 -10.17% -26.30%
Five9 118.48 0.47% 0.55 874365 119.20 116.79 122.22 200 111.00 122.00 200 -5.16% -13.72%
Flex Ltd 15.69 -0.44% -0.07 12929528 16.62 15.57 16.67 300 15.52 16.20 1300 -5.71% -14.40%
FLUX POWER HLDGS DL- 3.18 -5.36% -0.18 45132 3.39 3.14 3.48 200 3.16 3.22 400 -13.11% -25.87%
FormFactor 39.11 -6.37% -2.66 488137 41.76 38.90 42.17 9700 39.11 44.25 100 -0.36% -8.64%
Formula Systems (198 108.65 1.59% 1.70 8252 110.80 106.60 111.20 100 107.00 108.40 100 -1.67% -12.36%
Fortinet 269.72 -0.53% -1.43 1233967 275.65 268.66 281.67 100 269.75 274.00 100 -11.56% -24.95%
FRESHWORKS CL.A DL-, 20.60 -4.01% -0.86 746085 21.71 20.28 22.13 300 20.01 22.18 300 -6.83% -21.55%
GAN Ltd. 6.41 -4.47% -0.30 740467 6.77 6.39 6.89 300 6.35 7.00 500 -5.74% -30.25%
GDS Holdings ADR A 36.53 -5.46% -2.11 1472789 38.60 36.39 39.30 400 36.30 39.38 200 -16.96% -22.54%
GITLAB CL.A DL-,0000 60.40 4.61% 2.66 1324483 62.01 59.62 63.11 100 60.40 62.40 100 -1.05% -30.57%
Glimpse Group 8.26 -4.18% -0.36 323419 8.96 8.06 9.49 800 8.00 9.48 200 -25.05% -16.23%
GLOL INTE 1.45 0.10% 0.00 13841 1.55 1.32 1.55 1000 1.35 1.55 200 17.76% 24.87%
GLOBAL-E ONLINE LTD 31.10 -3.95% -1.28 1479323 33.43 30.75 33.54 100 30.95 32.00 200 -13.66% -50.94%
GlobalFoundries 44.71 -6.07% -2.89 5040695 49.00 43.92 49.77 100 44.90 45.19 100 -16.48% -31.18%
Glory Star New Media 1.09 0.93% 0.01 92548 1.12 1.08 1.12 100 1.07 1.09 500 -9.17% -7.63%
GREENIDGE GEN.HLD.A- 10.73 -4.54% -0.51 390420 11.49 10.31 11.49 200 10.50 11.11 300 -24.33% -33.15%
GRID DYNAMICS A DL-, 24.47 -2.63% -0.66 294298 25.72 24.39 27.03 300 16.33 29.50 3500 -12.10% -35.55%
Groupon 27.86 4.42% 1.18 8418970 27.18 26.70 29.41 100 27.62 27.89 200 26.06% 20.29%
GSE SYS INC. DL-,01 1.28 -3.76% -0.05 14980 1.32 1.27 1.36 4800 1.27 2.00 300 -9.86% -25.15%
GSI TECHNOLOGY INC. 4.27 -2.51% -0.11 26219 4.43 4.24 4.44 100 4.07 5.00 400 -10.29% -7.78%
GTY TECH. HLDG ADL-, 4.85 -5.64% -0.29 102579 5.10 4.77 5.11 200 2.49 4.90 300 -16.67% -27.61%
Hackett Group 18.77 -1.16% -0.22 61129 19.03 18.64 19.46 700 18.70 18.77 700 -2.04% -8.57%
HASHICORP. INC.A -,0 58.65 1.33% 0.77 760218 58.10 55.45 60.16 200 58.72 58.75 400 -6.86% -35.58%
HEALTHC.TRIANGLE -,0 1.36 -6.21% -0.09 52164 1.41 1.33 1.55 100 1.33 1.55 300 -12.54% -24.86%
Hello Group ADR A 8.73 -3.54% -0.32 2194968 9.13 8.67 9.15 400 8.61 8.81 200 -7.52% -2.78%
Himax Technologies A 10.46 -0.57% -0.06 4229697 10.72 10.09 10.72 200 10.52 10.98 1000 -8.00% -34.58%
HUT 8 MINING CORP (N 5.12 -11.11% -0.64 8611097 5.85 5.10 5.89 500 5.40 5.50 100 -17.82% -34.78%
IAC/Interactivecorp 124.71 -3.06% -3.93 495321 130.36 124.10 131.20 1600 123.00 134.26 100 -6.61% -4.59%
Ichor Holdings 37.48 -10.14% -4.23 404966 41.65 36.81 41.65 200 37.02 37.70 1000 -10.97% -18.57%
iClick Interactive A 3.55 -10.13% -0.40 164031 3.82 3.50 3.99 1200 2.50 3.73 400 -12.99% -22.99%
Identive 17.35 -5.14% -0.94 262198 18.65 17.19 18.90 200 17.00 19.75 100 -10.84% -38.34%
II-VI 59.37 -2.43% -1.48 2152489 61.73 59.25 61.95 300 59.01 60.00 2000 -7.44% -13.11%
Immersion Co. 4.78 -3.63% -0.18 681728 5.00 4.75 5.04 2100 4.75 4.83 300 -8.43% -16.29%
Impinj 71.67 -7.05% -5.44 381310 79.40 70.33 79.43 400 68.00 72.51 200 -15.06% -19.20%
indie Semiconductor 6.65 -8.78% -0.64 1430364 7.41 6.56 7.54 300 6.70 6.85 400 -16.46% -44.54%
INFOBIRD CO. LTD. DL 0.81 0.88% 0.01 138479 0.85 0.74 0.85 300 0.80 0.81 1000 -5.08% -25.28%
Innodata 5.27 -7.71% -0.44 69409 5.71 5.15 5.78 100 2.00 9.14 100 -13.32% -10.98%
Inpixon 0.41 0.64% 0.00 946353 0.41 0.40 0.45 1100 0.41 0.42 1900 -16.89% -31.33%
Insight Enterprises 91.39 -0.45% -0.41 177160 92.12 90.61 93.99 3400 91.31 91.39 5000 -4.96% -14.27%
INTAPP INC. DL-,001 18.13 -0.93% -0.17 84200 18.67 18.02 19.32 100 18.25 31.89 300 -9.62% -27.94%
INTEGRATED MEDIA TEC 7.34 -5.90% -0.46 212284 7.89 7.25 7.96 5900 7.27 7.99 700 -37.95% 64.21%
Intel Corp 48.05 -7.04% -3.64 89642770 49.98 47.78 50.06 900 48.14 48.15 200 -7.67% -6.70%
INTELLICHECK MOBI.DL 3.76 -6.70% -0.27 100397 4.11 3.74 4.26 400 3.76 4.35 300 -13.96% -18.61%
INTEVAC INC. DL-,001 5.29 -0.19% -0.01 99267 5.37 5.25 5.38 1300 5.30 5.32 1200 -2.94% 12.31%
INTRUSION 2.90 -13.80% -0.47 137371 3.45 2.87 3.47 300 2.87 3.10 300 -23.75% -15.55%
Intuit 517.22 1.92% 9.74 2486193 516.41 513.29 526.00 500 512.00 525.00 100 -5.03% -19.59%
ION ACQ.1 CL.A DL-,0 5.55 -4.15% -0.24 619715 5.83 5.52 5.88 2000 5.50 5.95 400 -10.34% -28.66%
IPG Photonics Co. 142.58 -0.99% -1.43 244923 145.64 141.62 146.47 100 116.52 155.08 700 -5.00% -17.17%
IPOWER INC. A DL-,00 1.54 -6.67% -0.11 28118 1.70 1.50 1.70 100 1.54 1.73 600 -8.33% -35.29%
IRIS ENERGY LTD 10.15 -5.58% -0.60 140719 11.34 10.01 11.61 100 9.30 16.50 100 -10.96% -37.23%
Jamf Holding 30.65 -3.13% -0.99 594444 31.99 30.46 32.63 200 30.01 36.00 300 -6.78% -19.36%
JFROG LTD. 23.98 0.00% 0.00 682711 24.57 23.85 25.37 200 23.98 25.50 300 -6.44% -19.26%
JOYY ADR A 44.39 -1.75% -0.79 638156 45.56 43.19 45.73 200 43.70 44.88 400 -12.46% -2.29%
JUST EAT TAKEAW. SP. 9.22 -0.97% -0.09 2203997 9.42 9.14 9.46 400 8.96 11.00 300 -14.23% -14.31%
KAROOOOO LTD 35.80 -0.53% -0.19 21618 36.45 35.65 37.00 2400 35.00 36.15 100 -0.33% -11.75%
Key Tronic Co. 6.04 -1.63% -0.10 5401 6.13 6.03 6.21 400 6.04 6.08 300 -2.42% -3.44%
KIMBALL ELECTRONICS 18.74 -1.78% -0.34 63629 19.34 18.50 19.61 500 18.75 18.77 900 -6.21% -13.88%
Kingsoft Cloud Holdi 7.76 -13.59% -1.22 6247750 9.16 7.67 9.16 200 7.88 7.89 100 -31.93% -50.73%
KLA Corp. 361.80 -4.94% -18.80 3078105 375.80 358.95 378.84 100 347.00 357.45 100 -5.60% -15.88%
KNOWBE4 CL.A DL-,000 21.69 2.21% 0.47 586896 21.53 21.41 22.65 400 21.00 23.00 100 0.46% -5.45%
Kopin Corp. 2.66 -8.59% -0.25 1638551 2.95 2.63 2.95 100 2.66 2.69 400 -17.39% -34.96%
KUBIENT INC. DL -,00 2.15 -10.79% -0.26 105740 2.35 2.12 2.52 1000 2.14 2.62 200 -10.04% -28.81%
Kulicke & Soffa Inds 50.99 -3.94% -2.09 1144010 53.13 50.18 53.25 400 50.65 51.29 300 -4.08% -15.77%
Lam Research 555.30 -6.93% -41.37 3095555 594.90 550.73 600.50 100 557.01 567.17 100 -10.39% -22.78%
Lattice Semiconducto 48.86 -5.55% -2.87 1857478 53.15 48.37 53.81 500 49.15 50.70 500 -12.87% -36.59%
Limelight Networks 4.06 -3.79% -0.16 2044822 4.26 4.04 4.32 100 4.04 4.14 100 8.85% 18.37%
LIVE OAK ACQ. A DL-, 8.65 -10.82% -1.05 1403746 9.79 8.60 9.86 300 8.50 8.80 100 -19.83% -49.15%
Liveperson 25.89 -6.30% -1.74 1469320 27.54 25.52 28.25 400 18.00 37.80 300 -16.21% -27.52%
LiveVox Holdings A 4.48 -2.61% -0.12 75666 4.61 4.47 4.70 100 4.45 5.30 200 -5.88% -13.01%
LOGITECH INT. 80.81 1.44% 1.15 1471911 81.63 79.66 81.73 100 80.82 83.36 200 3.47% -2.02%
Luokung Technology 0.43 -9.47% -0.04 2294797 0.47 0.43 0.50 300 0.42 0.46 5700 -27.47% -28.93%
MACOM Technology Sol 58.08 -7.91% -4.99 1574793 63.19 56.68 64.83 2000 58.03 58.04 200 -11.64% -25.82%
Magic Software 18.36 0.11% 0.02 33558 18.61 18.18 19.11 1000 17.00 19.28 100 -3.32% -12.28%
Magnite 11.89 -3.88% -0.48 1412198 12.71 11.79 12.84 100 11.90 12.17 100 -11.99% -32.06%
Mandiant 14.08 -3.23% -0.47 6043210 14.45 13.95 14.78 100 13.73 14.52 100 -9.45% -19.73%
Manhattan Associates 124.55 0.19% 0.24 265003 125.94 123.85 128.94 200 124.31 124.55 300 -4.32% -19.90%
Marin Software 2.91 -4.90% -0.15 311163 3.06 2.88 3.14 500 2.90 3.12 200 -10.74% -21.56%
Marvell Technology 64.89 -4.09% -2.77 13587922 69.36 64.72 70.25 100 65.85 66.00 800 -12.07% -25.83%
Match Group 106.50 -3.33% -3.67 3095408 111.96 105.50 112.83 100 106.51 107.51 100 -10.25% -19.47%
Materialise ADRs 17.97 -2.23% -0.41 226478 18.78 17.88 19.35 100 17.05 19.15 200 -6.27% -23.00%
Matterport A 8.44 -11.72% -1.12 23469702 9.75 8.26 9.77 700 8.60 8.66 500 -24.78% -59.11%
MAWSON INFRA.GRP. DL 3.73 -14.65% -0.64 85630 4.17 3.64 4.45 500 3.53 3.73 200 -26.14% -43.74%
MaxLinear 52.70 -9.96% -5.83 1119956 59.12 52.32 59.60 300 51.10 54.00 300 -12.15% -30.10%
McAfee A 25.66 -0.12% -0.03 1131328 25.67 25.66 25.77 500 25.36 25.95 200 0.04% -0.50%
MCLOUD TECHS CORP. 4.51 -1.10% -0.05 32578 4.60 4.29 4.78 100 4.03 5.10 6700 -3.22% -7.96%
MERCURITY FINT.H. AD 2.68 -5.30% -0.15 229715 2.72 2.56 2.83 100 2.51 3.15 100 1.52% -15.46%
Meta Platforms A 294.64 0.00% 0.01 21629922 297.75 294.26 301.71 200 296.00 298.00 4800 -6.92% -12.40%
Microchip Technology 71.04 -4.50% -3.35 5503632 74.70 70.60 75.37 200 71.04 72.39 200 -3.96% -18.40%
Micron Technology 78.72 -3.96% -3.25 22693965 83.51 78.39 83.69 3500 79.09 79.25 100 -7.46% -15.49%
Microsoft 299.84 1.05% 3.13 53481317 302.66 297.93 307.30 100 302.00 302.23 100 -0.58% -10.85%
MicroStrategy A 319.45 -9.67% -34.20 873740 360.00 317.59 360.00 100 330.00 339.50 100 -30.18% -41.33%
Microvision 2.73 -10.78% -0.33 10180033 3.13 2.67 3.14 3700 2.80 2.82 2000 -16.51% -45.51%
Mimecast 79.02 -0.32% -0.25 1774550 79.31 79.02 79.47 2000 78.78 80.00 300 -0.58% -0.69%
Mind Cti 3.03 0.00% 0.00 36445 3.13 3.03 3.18 1000 3.00 3.20 2300 -5.61% -2.49%
MISSFRESH LTD SP.ADR 2.93 -7.57% -0.24 537677 3.14 2.88 3.18 200 2.91 2.97 300 -12.19% -36.73%
Mitek Systems 15.06 0.13% 0.02 521939 15.21 14.98 15.65 700 16.32 16.45 300 -5.46% -15.15%
MOLECULAR DATA SP.AD 0.16 -5.50% -0.01 5162846 0.17 0.15 0.18 100 0.16 0.16 8300 -10.77% -25.87%
Momentive Global 16.79 -1.35% -0.23 1430361 17.56 16.76 17.60 200 5.54 22.33 200 0.72% -20.61%
Monday.Com 185.02 -4.46% -8.63 284406 197.69 184.15 202.49 100 185.00 204.00 100 -8.00% -37.27%
MongoDB A 351.51 -0.02% -0.06 1530408 361.19 349.58 369.92 100 343.50 367.77 600 -9.67% -33.60%
Monolithic Power Sys 361.12 -4.52% -17.09 495017 384.20 359.67 387.40 100 359.67 499.50 100 -10.65% -26.80%
Moxian 1.94 -12.22% -0.27 80679 2.34 1.91 2.34 800 1.96 2.06 500 -22.40% -32.17%
MY SIZE INC DL-,001 0.39 6.81% 0.03 1051898 0.37 0.37 0.42 300 0.39 0.40 2700 5.95% -22.38%
Nano Dimension ADRs 3.24 -7.69% -0.27 7517301 3.53 3.21 3.55 300 3.23 3.24 200 -4.14% -14.74%
National Instruments 38.78 -3.12% -1.25 945443 40.50 38.58 40.99 100 40.26 42.80 100 -4.62% -11.20%
nCino 41.03 -0.97% -0.40 482637 42.32 40.91 43.50 200 39.18 44.59 100 -5.18% -25.21%
Neonode 5.15 -11.51% -0.67 155377 5.97 5.12 6.01 200 5.15 5.19 200 -21.61% -41.81%
Nerdwallet A 13.67 0.00% 0.00 228915 13.91 13.51 13.99 300 13.10 13.67 100 6.46% -12.09%
NetApp 83.83 -0.96% -0.81 2222352 85.54 83.41 87.26 200 83.10 86.00 500 -5.33% -7.99%
Netscout Systems 31.40 7.02% 2.06 628508 30.00 29.64 31.72 100 28.72 34.10 100 -4.12% -11.31%
NetSol Technologies 3.87 -2.03% -0.08 4289 3.95 3.81 3.95 9700 3.85 3.89 200 -1.15% -2.27%
NEXTNAV INC. DL-,000 6.99 -3.72% -0.27 219560 7.31 6.75 7.33 500 6.50 8.78 200 -8.63% -20.21%
NLIGHT INC DL-,0001 19.10 -3.05% -0.60 235887 20.08 19.06 20.25 200 19.00 27.50 200 -2.20% -20.25%
NORTECH SYSTEMS DL-, 9.99 1.37% 0.13 2066 10.00 9.99 10.15 100 9.86 12.32 100 -2.91% -3.48%
NortonLifeLock 25.31 -0.12% -0.03 2511029 25.28 25.06 25.70 100 25.31 25.50 300 -3.69% -2.58%
Nova Ltd. 109.30 -7.59% -8.98 119229 119.59 108.54 119.59 100 103.42 130.00 200 -8.84% -25.39%
Novanta 128.38 -4.39% -5.89 122778 135.34 128.18 136.55 100 121.63 134.88 100 -9.99% -27.19%
Nuance Communication 54.90 -0.16% -0.09 5569689 54.92 54.75 55.10 100 54.88 55.09 600 -0.36% -0.76%
NUTANIX INC. A 24.71 -2.02% -0.51 1966151 25.83 24.49 26.12 500 24.77 26.00 300 -10.21% -22.44%
NUVVE HLDG CORP. DL- 6.11 -8.81% -0.59 207693 6.78 6.03 6.78 200 6.02 6.11 600 -16.67% -49.70%
NVE Co. 60.91 -0.88% -0.54 21690 61.93 60.77 62.93 100 59.00 78.20 300 -2.04% -10.82%
Nvidia Corporation 219.44 -3.64% -8.28 57335272 235.68 216.75 239.95 100 221.31 221.85 1000 -9.13% -25.39%
NXP Semiconductors N 187.96 -4.57% -9.00 3786899 200.87 186.39 201.02 500 188.00 189.31 300 -5.84% -17.48%
NXT-ID 2.54 -8.30% -0.23 637784 2.79 2.51 2.86 100 2.52 2.65 500 -19.62% -16.99%
O2Micro Internationa 3.85 3.49% 0.13 840209 3.76 3.75 4.15 300 3.81 4.00 600 -2.28% -15.01%
OBLONG INC. DL-,01 0.65 -4.26% -0.03 70326 0.71 0.65 0.73 100 0.65 0.72 10000 -13.33% -36.89%
OKTA INC. CL.A O.N. 175.60 -1.37% -2.44 1573339 183.47 175.11 185.26 100 175.60 177.99 100 -12.34% -21.67%
OMNIQ CORP. DL-,001 5.84 -7.67% -0.48 115507 6.44 5.45 6.44 500 5.90 6.34 100 -4.26% -5.50%
ON Semiconductor 53.67 -3.75% -2.09 8621848 56.40 53.06 58.00 200 54.20 56.15 200 -3.37% -20.98%
One Stop Systems 4.00 -0.50% -0.02 61734 4.07 3.90 4.21 100 3.74 4.36 200 -10.11% -19.19%
OneSpan 15.19 -1.75% -0.27 97831 15.67 15.06 15.72 2700 15.19 15.20 1600 -5.65% -10.28%
Open Text Co. 45.34 -0.61% -0.28 811574 46.21 45.32 46.31 100 45.29 55.00 400 -2.87% -4.51%
Opera Ltd. ADR 6.25 0.32% 0.02 134079 6.26 6.20 6.59 400 6.07 7.00 500 -9.16% -11.47%
Palo Alto Networks 485.22 1.89% 8.98 1669470 485.49 484.28 504.43 300 487.50 490.50 100 -6.63% -12.85%
PALTALK INC. DL -,00 2.28 -8.06% -0.20 82402 2.50 2.25 2.52 100 2.30 2.37 100 -15.24% -19.72%
Park City Group 5.32 -1.12% -0.06 14496 5.39 5.28 5.39 500 6.10 6.43 500 -6.91% -8.28%
PAYCOR HCM INC. DL - 23.86 -3.52% -0.87 687487 25.11 23.24 25.42 200 22.00 32.74 200 -6.39% -17.18%
PC Connection 42.21 -0.45% -0.19 35729 42.52 42.00 43.28 400 42.22 42.29 500 3.51% -2.13%
PDF Solutions 26.34 -1.35% -0.36 239550 26.91 26.23 27.02 500 23.96 26.41 800 0.08% -17.14%
Pegasystems 91.50 -1.43% -1.33 222884 94.73 90.97 95.83 100 71.97 100.00 400 -5.19% -18.17%
Peraso 2.45 -9.59% -0.26 131751 2.61 2.43 2.70 1000 2.45 3.54 100 -24.15% -41.67%
Perficient 95.20 -4.29% -4.27 376575 100.70 94.64 101.11 100 92.28 105.75 500 -3.58% -26.37%
Perion Network 17.69 -4.53% -0.84 594292 18.85 17.66 19.15 800 17.80 18.00 3100 -5.12% -22.95%
PETVIVO HOLDINGS NEW 1.30 -35.00% -0.70 1309457 1.99 1.20 2.22 1200 1.26 1.29 3900 -53.24% -65.52%
Photronics 16.88 -2.65% -0.46 553365 17.41 16.79 17.66 100 17.00 17.65 200 -2.76% -10.45%
Phunware 2.10 -7.08% -0.16 8285755 2.31 2.07 2.32 3400 2.09 2.12 200 -23.08% -20.15%
PINTEC TECH SP.ADR/ 0.52 -3.76% -0.02 973052 0.54 0.51 0.57 900 0.50 0.52 1500 -41.93% 17.87%
Pixelworks 2.99 -3.55% -0.11 660754 3.16 2.97 3.16 100 2.95 3.68 200 -9.67% -32.05%
Plexus Co. 74.57 -5.79% -4.58 332248 78.64 73.03 79.34 5100 74.57 74.85 200 -7.84% -22.23%
PORCH GROUP INC. DL- 8.70 -4.92% -0.45 4695752 9.26 8.57 9.64 4700 8.70 9.96 300 -19.14% -44.19%
Power Integrations 75.37 -4.73% -3.74 383161 80.10 75.02 80.78 100 61.84 90.61 300 -3.82% -18.86%
POWERBRIDGE TECHS 0.39 -3.53% -0.01 1180556 0.41 0.39 0.41 300 0.39 0.40 2700 -2.51% -25.77%
Progress Software 44.12 -0.81% -0.36 474392 44.89 43.80 45.23 600 37.00 50.00 300 -0.83% -8.60%
PTC Inc. 109.78 -3.26% -3.70 2068488 107.70 106.00 112.17 100 100.00 113.50 100 -5.17% -9.39%
PUBMATIC INC. CL.A - 21.09 -4.61% -1.02 1430974 22.61 20.81 22.96 100 21.08 22.77 400 -12.96% -38.06%
Qorvo Inc 127.72 -4.43% -5.92 1376420 134.70 126.95 135.05 100 127.60 130.09 100 -6.88% -18.33%
QUALCOMM 161.20 -3.47% -5.80 10743021 169.31 160.61 171.45 1000 163.01 164.35 200 -3.18% -11.85%
QUALTR.INTL. A DL-,0 25.71 6.02% 1.46 7446712 25.60 25.47 27.30 500 25.60 26.00 200 -4.42% -27.37%
Qualys 121.20 0.37% 0.45 315573 122.23 120.39 125.95 100 121.20 149.00 100 -3.08% -11.67%
QUANTUM COMPUT.INC. 2.21 -7.53% -0.18 148164 2.34 2.15 2.42 300 2.15 2.50 300 -18.75% -35.19%
Quantum 4.52 -5.24% -0.25 126789 4.81 4.51 4.87 200 4.26 5.65 200 -12.57% -18.12%
QUHUO LTD SP.ADR/1 C 0.78 -13.78% -0.12 68180 0.83 0.78 0.89 10000 0.75 0.85 4000 -15.20% -30.09%
QuickLogic 4.50 -4.86% -0.23 49567 4.79 4.34 4.79 300 4.45 4.56 200 -12.62% -11.94%
Qumu Co. 1.85 0.27% 0.01 21842 1.85 1.85 1.90 700 1.71 2.00 1300 0.54% -12.74%
Qutoutiao ADR A 2.01 -3.37% -0.07 179260 2.08 1.99 2.17 300 1.98 2.08 300 -23.57% -27.70%
RACKSPACE TECH. DL-, 11.93 -3.17% -0.39 527304 12.48 11.81 12.69 300 11.77 12.05 100 -10.44% -11.43%
Radware 31.97 -1.08% -0.35 265690 32.76 31.80 33.23 200 31.00 32.62 100 -2.59% -23.22%
Rambus 23.76 -3.14% -0.77 1219819 24.90 23.66 24.90 300 22.88 26.63 500 -5.07% -19.16%
RAPID7 INC. DL -,01 87.49 -2.56% -2.30 511190 90.70 86.43 92.51 2800 87.38 87.50 10100 -6.73% -25.66%
RealNetworks 0.77 -8.33% -0.07 337647 0.82 0.74 0.83 500 0.73 0.83 500 -10.42% -21.43%
RECRUITER COM GRP -, 2.03 -3.79% -0.08 38919 2.20 2.01 2.23 1200 2.01 2.18 9900 -14.71% -22.52%
RED VIOLET INC. O.N. 26.67 0.45% 0.12 32405 27.02 25.32 27.48 6200 26.50 26.67 200 -10.95% -32.80%
Remark Holdings 0.75 -7.73% -0.06 2098512 0.81 0.74 0.83 2400 0.76 0.77 2000 -12.05% -24.60%
Research Frontiers 1.41 -2.76% -0.04 16923 1.44 1.41 1.46 200 1.43 1.54 300 -10.19% -18.02%
Richardson Electroni 12.32 -2.84% -0.36 99621 12.80 12.24 12.98 100 12.24 12.60 400 -5.45% -8.88%
RIMINI STREET DL-,00 4.81 -2.43% -0.12 630262 4.99 4.79 5.19 300 4.74 5.38 100 -11.42% -19.43%
Rubicon Technology 8.75 -0.11% -0.01 520 8.78 8.75 8.78 100 8.24 9.11 100 -1.91% -2.45%
SAFE-T GRP.SP.ADR/40 0.56 -0.89% -0.01 101359 0.57 0.53 0.60 100 0.54 0.70 100 -13.86% -21.13%
Sanmina Co. 35.82 -0.64% -0.23 389212 36.47 35.59 36.89 2100 35.81 35.85 2700 -5.26% -13.60%
Sapiens Internationa 29.68 -2.01% -0.61 41930 30.52 29.65 30.75 200 29.68 29.78 400 -4.13% -13.85%
ScanSource 30.05 -2.56% -0.79 90981 30.84 29.87 31.55 700 30.04 37.25 100 -5.77% -14.34%
SCHRODINGER INC.DL - 25.49 -4.32% -1.15 1005302 27.10 25.28 27.27 200 25.50 27.31 300 -6.90% -26.82%
SCIENJOY HOLDING COR 6.13 2.85% 0.17 14307 5.86 5.62 6.15 200 5.01 6.29 600 1.83% 7.92%
SeaChange Internatio 1.09 -4.39% -0.05 1493622 1.13 1.07 1.17 200 1.08 1.09 700 -16.79% -31.88%
Seagate Technology H 103.68 7.65% 7.37 11945364 107.29 102.52 117.03 500 103.00 103.67 100 3.24% -8.23%
SECUREWORKS C. A DL- 13.82 0.80% 0.11 71913 13.81 13.58 14.16 100 13.00 17.05 100 -1.99% -13.46%
SemiLEDs Co. 3.25 0.00% 0.00 120040 3.37 3.20 3.65 1600 3.20 3.80 100 -7.67% -29.65%
Semtech Co. 66.99 -5.78% -4.11 794168 72.66 66.75 73.52 500 66.99 99.97 100 -10.15% -24.67%
Sharplink Gaming 1.54 -6.10% -0.10 170215 1.70 1.51 1.70 100 1.56 1.59 1000 -18.09% -41.89%
Sify Technologies AD 2.84 -4.05% -0.12 198146 2.98 2.80 3.00 1000 2.82 3.11 200 -14.71% -12.07%
Sigma Labs 2.03 4.64% 0.09 189645 2.17 1.96 2.25 1700 1.97 2.09 300 9.14% 10.33%
SigmaTron Internatio 7.33 -5.54% -0.43 111662 7.82 7.25 7.99 400 7.25 8.24 300 -7.22% -29.04%
Silicom 43.02 -2.96% -1.31 23869 45.22 43.00 45.22 100 41.51 52.71 300 -5.97% -16.63%
Silicon Laboratories 150.64 -4.85% -7.68 548876 160.86 150.59 162.08 3700 150.64 150.81 100 -5.42% -23.30%
Silicon Motion Techn 79.05 -8.34% -7.19 1262892 83.66 79.01 84.70 100 78.98 80.74 100 -6.58% -16.82%
SilverSun Technologi 3.15 -11.02% -0.39 197971 3.51 3.00 3.77 200 3.11 3.19 100 -22.98% -29.53%
Simulations Plus 38.91 -1.74% -0.69 139668 39.53 38.86 40.40 100 32.94 50.00 400 -12.05% -17.74%
SITIME CORPORATION 191.29 -4.21% -8.40 174702 204.38 190.03 210.72 200 190.86 191.29 300 -6.15% -34.61%
SKYWATER TECH.INC. D 9.42 -8.37% -0.86 313441 10.50 9.28 10.87 200 9.00 11.50 200 -17.00% -41.92%
Skyworks Solutions 137.35 -3.30% -4.68 2709083 143.94 135.68 144.24 100 139.00 141.00 100 -3.94% -11.47%
SMART Global Holding 53.65 -4.47% -2.51 846979 57.01 53.17 57.01 100 52.72 55.50 100 -7.53% -24.43%
Smith Micro Software 3.78 -3.08% -0.12 306401 4.11 3.77 4.11 400 3.85 4.11 300 -5.03% -23.17%
SOCIETY PASS I. DL - 4.46 -12.72% -0.65 288984 5.12 4.42 5.15 100 4.34 4.55 100 -27.36% -57.16%
Sohu.com ADR 16.55 -5.91% -1.04 360525 17.48 16.47 17.70 600 16.05 17.25 200 -5.16% 1.66%
Sphere 3D 1.79 -10.50% -0.21 2575766 2.10 1.78 2.10 16400 1.83 1.86 800 -19.37% -42.63%
Splunk 109.25 -3.42% -3.87 3584265 114.93 108.85 115.38 300 109.10 116.83 200 -7.49% -5.59%
Sportradar Group A 12.65 -4.67% -0.62 179473 13.50 12.57 13.62 100 11.00 19.00 300 -5.03% -28.00%
SPROUT SOCIAL C. DL- 57.24 -2.57% -1.51 747255 59.55 56.74 61.64 300 57.17 57.25 6000 -6.10% -36.88%
SPS COMMERCE INC. DL 113.82 -3.08% -3.62 268848 117.45 113.02 119.00 1500 113.66 113.82 4400 -3.31% -20.04%
SS&C Technologies 76.41 0.03% 0.02 1013240 76.85 75.98 77.90 200 70.00 89.75 200 -5.77% -6.79%
Steel Connect 1.16 0.87% 0.01 40482 1.14 1.13 1.20 1000 0.95 1.20 1000 -12.12% -17.14%
Stratasys 21.07 -2.05% -0.44 698851 22.08 20.93 22.61 300 20.91 22.90 300 -6.65% -13.96%
STREAMLINE HEA.SOL.D 1.32 -7.04% -0.10 102801 1.33 1.23 1.42 100 1.25 1.50 100 -8.97% -11.41%
STRONG.DIG.MNG A DL- 7.60 -6.86% -0.56 314341 8.19 7.34 8.85 300 7.00 8.55 7000 -35.04% -40.86%
Summit Wireless Tech 1.12 -7.44% -0.09 22912 1.17 1.12 1.20 400 1.05 1.18 900 -5.88% -19.42%
Sumo Logic 10.78 -1.73% -0.19 697931 11.20 10.71 11.43 100 10.78 11.45 100 -4.94% -20.50%
Super League Gaming 1.82 -5.70% -0.11 198855 1.90 1.76 1.96 100 1.75 2.05 3000 -11.22% -22.88%
Super Micro Computer 38.82 -0.49% -0.19 156282 39.71 38.50 40.07 200 34.00 42.22 300 -8.23% -11.67%
Synaptics 181.06 -5.44% -10.42 394646 195.30 180.43 196.50 300 175.00 198.00 600 -12.58% -37.46%
Synchronoss Technolo 2.09 2.96% 0.06 442538 2.06 1.97 2.11 1000 2.00 2.11 400 0.00% -14.34%
Synopsys 285.36 -1.11% -3.20 984867 293.46 282.34 294.87 100 285.50 292.00 100 -7.94% -22.56%
Taoping 1.47 -2.00% -0.03 22523 1.49 1.40 1.50 100 1.38 1.60 100 -15.52% -22.22%
TechTarget 75.69 -3.10% -2.42 164213 80.22 75.47 81.37 800 75.69 75.87 400 -8.86% -20.88%
TELOS CORP. DL -,001 10.57 -3.65% -0.40 1170821 11.14 10.18 11.25 200 10.01 10.68 100 -19.25% -31.45%
Tenable Holdings 44.99 -2.03% -0.93 1116200 46.63 44.59 47.47 400 42.01 50.00 100 -9.24% -18.30%
Teradyne 111.24 -22.41% -32.13 17006024 110.52 102.51 112.40 100 110.00 110.99 100 -23.54% -31.98%
TERAWULF INC. DL-,10 11.04 1.28% 0.14 636941 11.10 10.80 11.87 100 11.07 12.63 1500 -21.14% -26.64%
Texas Instruments 174.81 -1.97% -3.52 6755587 180.90 173.10 181.02 100 175.00 175.90 100 0.78% -7.25%
THOUGHTWORKS HLD. DL 19.09 -4.31% -0.86 199883 20.47 19.03 20.84 400 14.14 20.50 100 -14.13% -28.80%
Tower Semicon 31.83 -6.33% -2.15 593692 34.36 31.75 34.36 200 32.20 33.44 200 -11.48% -19.78%
TRANSACT TECHS DL-,0 8.80 -2.33% -0.21 62575 8.88 8.54 9.05 600 8.52 9.50 100 -1.81% -19.27%
Triterras A 1.62 -5.81% -0.10 148323 1.71 1.61 1.76 300 1.56 1.99 800 -23.22% -31.06%
TROOPS 4.56 -5.59% -0.27 63126 4.78 4.54 5.07 800 4.36 4.92 1000 -21.11% -7.13%
TrueCar 3.21 -2.13% -0.07 335645 3.33 3.20 3.40 100 3.17 3.50 100 -4.18% -5.59%
TTM Technologies 13.17 -2.08% -0.28 983306 13.53 13.11 13.71 200 12.00 13.31 100 -8.73% -11.61%
TUCOWS INC. 76.59 -1.19% -0.92 22148 77.82 76.23 78.07 100 76.54 76.98 100 -4.08% -8.63%
Ultra Clean 45.25 -7.35% -3.59 632292 48.87 44.72 48.87 200 45.10 47.70 100 -9.81% -21.11%
Universal Display Co 140.55 -3.69% -5.38 447508 148.45 139.63 148.80 200 138.00 147.32 100 -3.82% -14.83%
Upland Software 18.74 -1.88% -0.36 220695 19.50 18.63 19.67 200 18.50 22.70 300 -10.38% 4.46%
Upwork 23.44 -0.97% -0.23 2196826 24.07 23.38 24.55 200 23.48 24.10 300 -9.43% -31.38%
Varonis Systems 32.76 -1.95% -0.65 1266789 34.21 32.49 34.86 200 28.00 38.80 200 -12.92% -32.84%
Veeco Instruments 25.93 -5.47% -1.50 524887 27.66 25.53 27.82 100 25.96 26.06 100 -5.26% -8.92%
Verb Technology Co. 1.14 -6.56% -0.08 351536 1.24 1.10 1.24 300 1.13 1.25 7900 -4.20% -8.06%
VERIFYME INC. 2.91 2.11% 0.06 3344 2.88 2.84 2.93 1000 2.81 3.34 100 -10.94% -10.24%
Verint Systems 51.26 0.02% 0.01 280857 51.48 51.17 52.34 400 50.40 55.00 100 -3.57% -2.38%
Verisign 207.44 -0.47% -0.99 511699 210.66 205.88 215.71 200 187.60 208.93 100 -4.20% -18.27%
Veritone 13.22 -6.24% -0.88 439852 14.47 13.11 14.54 300 13.05 14.00 1700 -20.22% -41.19%
Vertex Inc. A 13.33 -1.11% -0.15 103051 13.61 13.30 13.95 300 12.00 14.65 400 0.68% -16.01%
VIANT TECHNOL. A DL- 6.62 -6.76% -0.48 314087 7.36 6.42 7.36 200 6.50 7.98 2200 -15.99% -31.79%
Vimeo 12.78 -3.40% -0.45 1249425 13.42 12.68 13.81 300 12.62 13.50 500 -12.23% -28.84%
VIQ SOLUTIONS INC. 2.00 3.09% 0.06 19293 1.95 1.89 2.00 100 1.94 2.00 300 0.00% -14.16%
VIVID SEATS A DL-,00 8.14 -5.35% -0.46 708257 8.67 8.01 8.67 400 8.14 9.00 400 -19.88% -25.18%
VNET Group ADR A 8.14 -0.25% -0.02 2601996 8.14 8.01 8.65 900 8.17 8.36 200 -14.59% -9.86%
voxeljet ADR 4.75 -12.84% -0.70 59547 5.64 4.70 5.92 100 4.75 9.60 500 -8.28% -7.63%
VROOM INC. DL -,001 6.82 -3.26% -0.23 3854636 7.13 6.75 7.41 200 6.82 7.00 200 -11.43% -36.79%
Waitr Holdings A 0.56 -3.89% -0.02 1550261 0.58 0.55 0.60 100 0.56 0.59 2900 -8.41% -23.93%
WALKME LTD 15.19 -3.49% -0.55 112677 16.06 15.10 16.57 200 15.00 20.30 1600 -11.38% -22.62%
WAVEDANCER INC. DL-, 3.97 1.79% 0.07 105141 3.90 3.66 4.10 200 3.54 4.46 300 2.85% -19.80%
Weibo Co. ADR 31.00 -3.58% -1.15 3346472 32.51 30.85 32.86 400 30.55 31.65 100 -4.17% 3.78%
WEJO GROUP A DL-,000 3.69 -12.77% -0.54 461404 4.20 3.66 4.25 100 3.67 4.10 300 -27.65% -46.05%
Western Digital 53.84 -1.36% -0.74 10209289 56.58 53.43 57.48 100 49.30 49.39 200 -10.15% -17.44%
WiMi Hologram Cloud 2.66 -4.32% -0.12 1231706 2.78 2.62 2.82 1500 2.66 2.69 800 -15.56% -12.50%
Wisekey Internationa 3.25 -6.61% -0.23 141095 3.50 3.22 3.50 1000 3.26 3.36 300 -10.71% -17.30%
Wix.com Ltd. 117.11 -2.52% -3.03 1148472 122.00 116.05 124.20 200 115.00 126.74 200 -12.24% -25.78%
WM Technology A 4.44 -6.13% -0.29 437831 4.77 4.41 4.85 1200 4.40 4.45 100 -11.20% -25.75%
Workday 226.18 0.51% 1.14 2157962 229.53 225.73 235.50 100 223.02 234.99 100 -10.16% -17.20%
Xerox Holdings 20.43 1.59% 0.32 3162538 20.59 20.33 20.93 300 20.02 20.60 100 -8.88% -9.76%
Xilinx 173.42 -1.12% -1.96 17929032 189.39 172.45 190.67 100 173.00 176.00 100 -6.57% -18.21%
Xometry A 45.00 -5.92% -2.83 434462 48.31 43.77 49.72 100 39.99 68.00 100 -18.03% -12.20%
Xperi Corp 16.34 -3.14% -0.53 344698 16.88 16.25 17.11 100 13.77 16.91 100 -5.33% -13.59%
Yandex A 43.05 2.21% 0.93 7058610 45.73 42.98 45.73 100 42.20 43.04 900 -9.94% -28.84%
Yunji ADR A 0.68 7.78% 0.05 182184 0.63 0.61 0.69 2000 0.66 0.70 200 9.13% 0.94%
ZENVIA INC.CL.A DL-, 5.75 -2.54% -0.15 127033 5.87 5.49 6.09 13700 5.61 5.75 300 0.17% -15.32%
Ziff Davis 101.94 -2.23% -2.33 395701 105.75 101.76 108.38 100 79.00 102.92 100 -3.85% -8.05%
Zoom Video Communic. 136.81 -2.51% -3.52 3580275 143.60 136.17 143.81 100 136.96 137.60 100 -12.19% -25.61%
ZOOMINFO TECHNS A DL 46.31 -0.79% -0.37 3060556 47.90 45.97 49.52 100 46.65 47.75 200 -3.74% -27.87%
ZSCALER INC. DL-,001 223.08 -1.66% -3.77 2699205 229.86 220.93 235.55 1500 224.05 226.05 100 -11.01% -30.58%
ZW Data Action Techn 0.69 -6.02% -0.04 87176 0.73 0.69 0.77 100 0.65 0.71 100 -6.77% -31.00%