03.08.2021 11:00:36
NASDAQ GLOBAL SELECT MARKET COMPOSITE
6946.62
USD
3.5240
0.05%
02.08.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 6943.09 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 23:15
Währung USD Aktualisierungsstand 03.08.2021 / 11:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.64% 7032.2 5834.0
1 Woche -1.10% 7017.0 6867.3
1 Monat 0.59% 7032.2 6708.6
3 Monate 5.61% 7032.2 6144.3
6 Monate 8.97% 7032.2 5834.0
1 Jahr 36.66% 7032.2 4969.4
3 Jahre 89.29% 7032.2 2914.3
38.31
26.51
41.98
1.13
14.64
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":25.227228077556,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":14.64,"chartHeight":22.431313696441,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.72,"chartHeight":8.4090760258521,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 03.08.2021 11:00:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 31.22 2.36% 0.72 477547 30.94 30.64 32.05 100 30.26 32.44 100 -2.59% 20.08%
10X Genomics 178.24 -2.72% -4.99 526873 184.99 177.75 185.17 100 173.00 198.00 200 -0.74% 25.88%
1LIFE HLTHCARE DL -, 28.02 3.62% 0.98 1351417 27.29 27.00 28.57 400 23.00 29.00 100 5.46% -35.81%
1ST SOURCE CORP. 44.84 -2.07% -0.95 62654 45.68 44.46 46.80 300 44.72 44.85 100 2.12% 11.27%
21Vianet Group ADR A 17.75 2.42% 0.42 983911 17.46 17.39 18.17 500 17.35 18.80 100 11.08% -48.83%
23ANDME INC.CL.A DL- 8.23 4.84% 0.38 1095173 7.87 7.72 8.33 100 8.40 8.52 100 -4.08% -28.00%
2U 44.66 2.90% 1.26 962102 43.46 42.39 45.41 100 42.69 46.67 100 -1.65% 11.62%
360 DIGITECH INC.SP. 21.31 0.28% 0.06 4046231 21.39 20.41 22.00 100 21.00 21.40 100 -14.76% 80.75%
4D MOLEC. THERAP. -, 25.79 3.70% 0.92 45716 24.90 24.90 26.07 100 17.30 25.97 100 6.75% -37.78%
51Job ADR 71.38 -0.89% -0.64 402044 72.48 70.98 72.63 100 40.00 78.08 300 -6.04% 1.97%
A-Mark Precious Meta 50.25 -1.35% -0.69 69344 51.86 49.97 52.29 300 50.19 50.46 200 2.51% 95.91%
AAON 61.84 -0.50% -0.31 101898 62.39 61.61 63.28 500 60.01 68.80 100 3.07% -7.19%
ABCAM PLC SP.ADR 1 L 19.73 4.34% 0.82 84232 19.25 19.25 19.90 600 19.67 19.74 200 9.55% -8.45%
AbCellera Biologics 15.82 4.28% 0.65 1000642 15.35 15.26 16.31 100 15.78 16.30 300 2.79% -60.69%
Abiomed 328.36 0.37% 1.22 160741 329.81 325.25 331.17 100 318.94 338.59 100 1.03% 1.28%
ABSCI CORP. DL -,000 29.29 2.84% 0.81 306646 28.76 28.76 29.98 100 26.25 30.42 100 24.69% 0.00%
Absolute Software Co 13.96 1.90% 0.26 44276 13.78 13.70 14.04 100 13.00 15.70 500 1.53% 17.21%
Acacia Research Co. 5.75 1.95% 0.11 167248 5.66 5.60 5.87 1000 5.20 6.05 100 -1.54% 45.94%
AC.SPORT.+OUTD.INC D 36.76 -0.78% -0.29 1522983 37.15 36.64 38.05 100 36.00 37.50 200 0.05% 77.33%
Acadia Healthcare 61.74 0.03% 0.02 440966 61.89 60.80 63.14 100 60.22 63.92 100 0.34% 22.84%
Acadia Pharmaceutica 21.00 -2.91% -0.63 2169917 21.68 20.96 21.75 200 20.00 25.93 100 -1.36% -60.72%
Accolade 47.76 2.03% 0.95 355763 46.70 46.08 48.29 100 40.50 57.00 100 -0.91% 9.79%
Accuray 4.06 -0.98% -0.04 353087 4.10 4.06 4.19 400 3.42 4.72 1500 -1.46% -2.64%
Achilles Therapeutic 6.08 4.29% 0.25 41153 5.99 5.90 6.38 100 5.75 6.87 300 -2.41% 0.00%
ACI Worldwide 33.75 -1.60% -0.55 579820 34.44 33.49 34.80 100 32.65 35.07 100 -4.23% -12.18%
Aclaris Therapeutics 15.08 1.00% 0.15 415696 15.02 14.90 15.61 100 14.68 15.59 100 -0.26% 133.08%
Acorda Therapeutics 3.72 -0.80% -0.03 267772 3.76 3.66 3.88 600 3.65 3.88 700 -13.29% -10.16%
ACTIVISION BLIZZARD 82.76 -1.03% -0.86 6224965 84.03 82.54 84.17 100 81.78 81.90 100 -8.19% -10.87%
ACUMEN PHARMAC. DL - 15.27 -1.36% -0.21 1018288 15.41 14.50 16.24 500 14.33 20.40 100 -7.85% 0.00%
ACUTUS MEDICAL INC. 15.54 0.91% 0.14 327092 15.38 14.99 15.80 200 13.50 16.99 100 0.91% -46.06%
ACV AUCTIONS INC A - 23.09 -0.30% -0.07 411061 23.43 23.06 23.92 100 19.00 28.20 1000 1.27% 0.00%
Adaptimmune Therapeu 3.58 0.28% 0.01 250701 3.65 3.57 3.65 1000 3.45 4.00 100 1.99% -33.58%
Adaptive Biotechnolo 36.79 0.35% 0.13 383820 37.00 36.20 37.47 400 35.74 37.94 200 -0.08% -37.78%
Addus HomeCare 85.11 -1.94% -1.68 116023 86.86 84.56 87.67 100 80.68 92.01 100 1.82% -27.31%
Adobe Systems 618.75 -0.46% -2.88 1467043 625.87 612.93 627.60 100 612.56 636.15 100 -0.33% 23.72%
Adtran 21.71 -3.12% -0.70 313269 22.45 21.59 22.63 100 21.20 22.55 100 -4.61% 46.99%
Advanced Energy Inds 103.00 -0.72% -0.75 113066 104.83 102.90 106.62 100 100.17 105.93 100 2.80% 6.22%
Advanced Micro Devic 108.63 2.30% 2.44 115581854 105.93 103.83 110.33 200 108.42 108.50 200 18.31% 18.45%
Advantage Solutions 9.78 0.00% 0.00 276254 9.81 9.64 9.93 100 9.00 11.39 700 -4.31% -25.74%
AeroVironment 101.50 0.40% 0.40 197502 101.85 100.88 102.88 100 98.14 105.20 100 6.62% 16.80%
Affirm Holdings A 64.71 14.90% 8.39 9233324 57.88 56.66 66.88 100 65.51 65.96 100 8.90% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 55.94 0.68% 0.38 78517 56.07 55.71 57.66 100 54.43 57.47 100 -1.24% 45.75%
Agios Pharma 48.19 0.21% 0.10 839132 48.09 47.90 49.39 100 46.70 49.84 100 -3.08% 11.22%
AGNC Investment 15.90 0.19% 0.03 5915204 15.93 15.85 16.10 700 15.85 16.09 100 -1.73% 1.92%
Agora Inc. ADR A 32.12 1.71% 0.54 516013 31.94 31.24 33.18 100 31.00 33.50 200 18.13% -18.81%
AGROFRESH SOLUT. DL- 1.90 -2.56% -0.05 35530 1.96 1.89 1.97 100 1.85 2.00 100 -0.52% -16.30%
Air Transport Svcs G 24.22 0.08% 0.02 700376 24.25 24.15 24.74 100 23.62 25.09 100 5.30% -22.72%
Airbnb A 145.49 1.03% 1.48 4522437 143.85 143.40 146.27 100 147.00 147.49 100 2.46% -0.89%
Akamai Technologies 118.90 -0.85% -1.02 1097716 119.86 117.23 120.00 300 117.03 121.58 300 -0.27% 13.25%
AKERO THEREP.INC.DL- 21.80 1.68% 0.36 202052 21.44 21.10 22.13 100 21.00 30.05 400 0.14% -15.50%
AKOUOS INC. DL -,000 11.00 1.20% 0.13 95271 11.01 10.89 11.41 200 10.70 12.91 100 -3.00% -44.53%
AKOYA BIOSC. DL-,000 16.58 -4.38% -0.76 252352 17.43 16.41 17.49 100 12.00 25.85 300 -2.24% 0.00%
ALARM.COM HOLDINGS I 84.33 1.33% 1.11 278585 83.28 83.04 85.13 100 81.39 87.49 100 3.69% -18.48%
ALECTOR INC. 25.34 5.43% 1.30 998706 24.63 24.35 26.35 100 23.22 32.85 100 -16.73% 67.48%
ALICO INC. DL 1 37.41 -1.06% -0.40 18186 38.05 37.17 38.58 100 31.40 37.57 100 1.19% 20.60%
Align Technology 700.00 0.60% 4.20 871753 700.00 695.60 713.70 100 680.03 721.01 100 10.14% 30.99%
ALIGNMENT HEALTHC.DL 20.85 0.10% 0.02 209753 20.88 20.32 21.12 3100 20.82 20.85 200 6.05% 0.00%
ALIGOS THERAPEUT. DL 14.58 0.07% 0.01 249045 14.67 14.07 15.04 200 14.40 17.25 100 -6.24% -47.27%
ALKAMI TECHN. DL-,00 30.57 -2.30% -0.72 130193 31.43 30.28 31.44 100 22.19 37.60 100 0.69% 0.00%
Alkermes 26.94 4.14% 1.07 2166101 26.20 26.11 27.01 100 20.15 27.62 200 10.55% 35.04%
ALLAKOS INC. DL-,001 79.57 0.01% 0.01 415481 80.41 79.36 81.42 100 77.59 82.19 100 -2.48% -43.16%
Allegiant Travel 188.63 -0.78% -1.49 133407 191.40 188.26 197.01 100 184.10 196.05 100 -2.82% -0.32%
ALLEGRO MICROSYS. DL 27.73 1.17% 0.32 577594 27.50 27.50 28.24 100 21.94 34.98 200 7.23% 4.01%
Allena Pharmaceutica 0.95 0.41% 0.00 1909352 0.96 0.94 0.97 100 0.90 1.00 2000 22.13% -26.02%
Alliance Resource Pa 7.78 -2.02% -0.16 515583 7.90 7.76 8.20 300 7.20 8.98 700 0.00% 73.66%
Alliant Energy Co. 59.15 1.06% 0.62 928440 58.56 58.42 59.19 100 57.67 61.51 100 0.94% 14.79%
ALLOGENE THERAP. DL- 22.59 2.92% 0.64 524647 22.08 21.93 23.00 100 21.61 29.70 300 4.10% -10.50%
Allot Commun 18.83 -0.37% -0.07 73876 18.95 18.62 19.17 200 18.61 18.74 200 7.78% 78.99%
ALLOVIR INC. DL-,000 19.63 2.56% 0.49 213964 19.25 19.24 19.96 200 19.14 30.00 500 6.22% -48.93%
Allscripts Healthcar 17.17 0.53% 0.09 900315 17.18 17.09 17.43 100 16.67 17.78 100 -0.41% 18.91%
Alnylam Pharmaceutic 177.96 -0.55% -0.98 448427 178.30 175.86 179.97 300 158.00 177.96 100 -0.08% 36.92%
Alpha & Omegamicondu 26.00 0.04% 0.01 218693 26.67 25.92 26.87 100 26.00 28.70 300 4.75% 9.98%
Alphabet 2719.79 0.57% 15.37 1007002 2709.69 2693.39 2720.41 100 2725.00 2731.00 100 -2.62% 55.25%
Alphabet A 2697.09 0.10% 2.56 1081710 2702.34 2675.88 2706.73 100 2692.24 2710.95 100 0.61% 53.89%
ALPHATEC HOLDINGS IN 14.88 0.95% 0.14 467213 14.75 14.44 15.25 100 14.36 15.47 100 5.46% 2.48%
ALTAIR ENGINEERING I 69.46 -0.43% -0.30 206031 70.00 69.37 70.78 100 67.74 71.84 100 2.77% 19.39%
Altisource Ptf Solns 9.57 3.57% 0.33 326248 9.50 9.41 10.38 200 7.30 13.78 200 11.67% -25.70%
Altra Industrial Mot 60.61 -3.30% -2.07 208526 62.95 60.46 64.24 100 59.05 62.75 100 -0.36% 9.35%
ALX ONCOLOGY HLD. DL 61.14 4.41% 2.58 432519 57.95 57.95 62.23 100 60.00 117.63 100 6.05% -29.07%
Amazon Com 3331.48 0.12% 3.89 3353915 3353.10 3317.00 3358.92 100 3333.75 3347.20 100 -9.96% 2.29%
Ambarella 97.77 -0.73% -0.72 232234 99.36 97.68 101.00 1000 95.38 102.30 100 2.87% 6.48%
AMC Networks A 50.02 -0.04% -0.02 310155 50.90 49.57 51.97 100 48.48 71.31 100 -8.47% 39.84%
Amdocs 76.67 -0.57% -0.44 448719 77.06 76.61 77.80 100 70.00 90.00 100 -1.67% 8.09%
Amedisys 258.89 -0.66% -1.73 163357 260.86 256.77 264.10 100 250.15 267.85 100 1.46% -11.74%
Amer. Superconductor 13.87 -1.28% -0.18 131112 14.29 13.80 14.50 100 13.43 14.25 100 -1.49% -40.78%
AMERAN.BANCORP B DL- 19.19 2.90% 0.54 114 19.19 19.19 19.19 200 18.10 18.93 100 3.73% 65.00%
AMERAN.BANCORP CL.A 22.12 -0.14% -0.03 73847 22.16 21.96 22.66 300 22.04 22.13 100 -0.98% 45.53%
AMERCO 582.26 -0.97% -5.70 38078 591.43 579.58 594.72 200 581.27 677.00 100 0.18% 28.26%
AMER.FI.MULTIFAM.INV 6.74 -1.89% -0.13 121424 6.82 6.72 6.87 1000 6.10 7.10 1000 -0.15% 58.59%
AM.CAR-MART DL-,01 158.84 -0.10% -0.16 30317 161.59 157.24 163.66 100 155.15 164.45 100 2.18% 44.61%
American Airlines Gr 20.06 -1.57% -0.32 27151346 20.49 19.99 20.85 200 20.12 20.19 600 -9.15% 27.20%
American Electric Po 88.34 0.25% 0.22 2309309 88.25 87.66 88.88 100 87.50 90.10 100 0.75% 6.09%
AMERN FINANCE TRUST 8.43 -0.47% -0.04 786865 8.49 8.41 8.70 100 8.18 8.55 1000 -1.06% 13.46%
AMERICAN NATL BANCSH 30.73 -2.72% -0.86 28509 31.64 30.61 32.26 200 30.72 34.18 500 -2.10% 17.25%
AMERICAN NATL GRP DL 164.17 -0.49% -0.81 84654 165.11 161.69 168.28 400 164.17 164.35 200 5.10% 70.80%
AMER.OUTD.BRANDS DL- 27.86 3.26% 0.88 185079 27.15 26.86 27.95 100 24.88 31.06 100 -2.38% 63.59%
American Public Educ 29.78 0.54% 0.16 98942 29.65 29.63 29.95 100 25.79 33.00 100 4.34% -2.30%
AMERICAN RIVER BANKS 19.90 0.25% 0.05 2199 19.89 19.62 19.91 300 19.74 20.03 400 6.08% 51.33%
American Software 21.86 -0.64% -0.14 83381 22.03 21.32 22.48 100 17.00 28.00 500 3.75% 27.32%
American Woodmark Co 74.36 0.15% 0.11 85380 74.56 74.16 75.93 100 72.35 76.75 100 0.13% -20.77%
AMERIS BANCORP. DL 1 48.31 -0.62% -0.30 470356 48.70 48.22 50.54 2500 48.25 52.12 300 2.68% 26.90%
Amerisafe 57.58 0.66% 0.38 103835 57.52 57.48 58.56 1000 57.57 59.69 100 1.86% 0.26%
Amgen 239.79 -0.72% -1.75 1849506 242.12 238.37 242.48 100 236.60 240.38 100 -2.16% 4.29%
Amkor Technology 25.26 2.52% 0.62 1534318 24.78 24.78 25.83 1000 25.00 26.29 600 10.16% 67.51%
AMPHASTAR PHARMA.DL- 21.24 1.38% 0.29 380065 20.80 20.80 21.30 100 20.49 21.92 100 2.66% 5.62%
AMRYT PHARMA PLC SP. 10.67 3.49% 0.36 67523 10.35 10.35 10.67 100 10.01 17.33 500 -2.82% -24.65%
Amtech Systems 10.12 -2.32% -0.24 43333 10.47 9.90 10.47 200 7.36 10.35 100 7.20% 58.62%
Amyris 14.46 -0.82% -0.12 1959405 14.63 14.35 14.78 200 14.35 15.82 300 -2.82% 134.17%
Analog Devices 167.62 0.12% 0.20 2822043 168.64 167.37 171.33 400 167.06 170.33 200 2.27% 13.46%
AnaptysBio 23.51 2.31% 0.53 157497 23.21 23.08 23.52 100 22.70 24.35 100 -2.37% 9.35%
Andersons 26.37 -1.24% -0.33 87221 26.75 26.32 27.84 100 25.70 27.30 100 0.19% 7.59%
ANGI Inc. 11.44 -0.61% -0.07 1037113 11.64 11.41 11.71 100 10.01 12.65 400 -6.54% -13.30%
Angiodynamics 26.97 1.28% 0.34 277983 26.87 26.66 27.20 100 25.94 28.01 100 3.33% 75.93%
ANGION BIOMEDICA DL 10.50 -1.22% -0.13 16108 10.63 10.50 10.63 700 10.58 16.55 100 -5.49% 0.00%
Anika Therapeutics 40.25 0.30% 0.12 45712 40.41 39.92 40.90 100 39.14 41.40 100 -1.18% -11.07%
ANNEXON INC. DL-,001 21.54 2.28% 0.48 134492 21.28 20.85 21.80 1400 21.54 39.00 300 5.95% -13.94%
Ansys 369.63 0.32% 1.17 414760 370.00 366.14 373.61 100 359.70 380.84 100 1.76% 1.60%
APA Corp. 18.28 -2.51% -0.47 6985392 18.81 18.27 19.33 100 18.28 18.60 500 -2.97% 28.82%
Apellis Pharmaceutic 63.25 -1.16% -0.74 782898 64.74 62.00 64.98 200 60.00 83.70 300 -5.26% 10.58%
Apogee Enterprises 39.39 -0.71% -0.28 100390 39.84 39.34 40.99 100 37.98 40.91 100 1.36% 24.34%
AppHarvest 11.79 -1.09% -0.13 826543 11.82 11.64 11.94 300 11.56 13.99 1200 -7.38% -24.66%
Apple 145.52 -0.23% -0.34 62879961 146.36 145.25 146.95 200 145.81 145.97 200 -2.33% 9.67%
Applied Materials 142.01 1.49% 2.08 10230557 141.04 140.89 145.25 100 141.90 143.38 100 2.55% 64.55%
APPL.MOLEC.TRANS. -, 28.80 2.75% 0.77 361215 28.15 28.15 30.24 100 20.00 31.90 100 -13.31% -6.40%
AppLovin A 63.23 2.86% 1.76 308409 62.02 60.50 64.14 100 56.50 78.00 900 1.05% 0.00%
Aprea Therapeutics 4.28 1.18% 0.05 398111 4.22 4.18 4.38 100 4.27 4.40 100 1.18% -13.01%
APRIA INC. DL -,01 30.01 -4.82% -1.52 532416 31.50 29.55 32.05 100 29.94 32.00 200 7.45% 0.00%
APTINYX INC. DL-,01 2.57 2.39% 0.06 150302 2.54 2.51 2.60 100 2.50 2.65 300 -1.53% -25.72%
Apyx Medical 8.79 -2.33% -0.21 67525 9.17 8.65 9.53 100 8.45 9.14 100 -7.47% 22.08%
Aravive 4.27 2.89% 0.12 32670 4.15 4.11 4.39 100 4.10 4.89 400 -0.47% -24.29%
Arbutus Biopharma 2.71 0.74% 0.02 685150 2.68 2.67 2.74 200 2.70 3.10 200 0.00% -23.66%
ARCBEST CORP 60.25 1.93% 1.14 544338 59.00 58.81 62.37 100 58.45 62.10 100 4.97% 41.20%
Arch Capital Group 39.21 0.54% 0.21 3166384 39.18 39.00 39.66 200 23.50 39.57 100 1.29% 8.71%
ARCO PLAT. CL.A DL-, 28.97 -0.45% -0.13 126319 29.41 28.71 29.62 500 24.38 48.34 200 5.46% -18.37%
ARCUTIS BIOTHER. DL- 23.28 -0.21% -0.05 94034 23.00 23.00 23.79 200 23.20 29.49 500 -1.73% -17.24%
Arena Pharmaceutical 60.49 -2.21% -1.37 683290 62.44 60.24 62.44 100 57.91 62.73 100 -5.19% -21.27%
ARGENS SE SP.ADR/1 - 308.76 1.42% 4.33 144186 307.30 302.92 311.28 100 310.50 311.21 100 2.12% 4.99%
ARRIVAL GROUP EO -,1 12.84 -0.23% -0.03 1304248 13.02 12.82 13.22 100 12.85 13.50 100 -6.89% 0.00%
ARROW FINL CORP. DL 35.56 -1.36% -0.49 20559 35.88 35.55 36.30 100 35.55 35.71 400 -1.22% 18.89%
Arrowhead Pharmaceut 68.01 -1.85% -1.28 528159 69.54 67.95 71.00 100 66.05 70.47 100 1.92% -11.36%
ARTESIAN RES A NON-V 39.54 1.18% 0.46 14151 39.14 39.07 39.59 100 38.45 39.98 100 1.70% 6.63%
ARVINAS INC. DL-,001 97.67 -3.39% -3.43 650064 101.23 96.17 101.59 100 95.05 99.98 100 2.94% 15.00%
Ascendis Pharma ADR 120.34 1.82% 2.15 110893 118.85 117.89 121.75 100 116.96 125.41 100 6.81% -27.85%
ASML ADR 769.65 0.38% 2.91 499943 770.81 768.41 775.84 200 765.28 766.14 100 2.06% 57.81%
Aspen Technology 145.65 -0.42% -0.61 233958 147.11 145.51 147.48 100 141.28 149.76 100 -0.45% 11.82%
Assembly Biosciences 3.47 0.00% 0.00 402190 3.48 3.44 3.54 1200 3.50 3.57 200 0.87% -42.64%
AST SPACEMOBIL.A DL- 11.28 4.64% 0.50 703915 10.72 10.72 11.33 200 11.00 11.55 200 -3.92% -16.94%
Astec Industries 60.12 -1.94% -1.19 62423 61.69 59.77 63.42 100 57.90 62.71 100 0.23% 3.87%
ASTRA SPACE A DL-,00 8.50 1.55% 0.13 1563109 8.35 8.33 8.75 1100 8.50 8.80 1000 -4.60% 0.00%
Astrazeneca ADR 57.38 0.24% 0.14 7252983 57.05 56.78 57.54 2400 57.81 57.84 300 1.04% 14.78%
Astronics Co. 17.06 -0.12% -0.02 121406 17.16 17.01 17.74 100 16.44 17.78 100 -3.62% 28.95%
Atara Biotherapeutic 12.92 1.33% 0.17 438079 12.83 12.71 13.12 100 12.35 13.55 100 2.13% -34.18%
ATEA PHARMACEUTIC.DL 26.08 4.15% 1.04 648916 26.00 25.20 27.25 200 25.52 34.42 100 6.45% -37.58%
ATHENEX INC. 3.86 2.39% 0.09 882155 3.80 3.79 3.91 500 3.65 4.10 1800 5.46% -65.10%
ATHIRA PHARMA INC. - 9.91 3.12% 0.30 374222 9.62 9.45 9.99 900 9.50 10.18 100 -1.29% -71.07%
ATLANTIC CAP. BANCSH 23.80 -0.83% -0.20 192448 24.14 23.75 24.88 100 21.21 28.50 6000 -3.88% 49.50%
Atlantica Sustainabl 39.71 -0.13% -0.05 347978 39.88 39.49 39.91 100 35.75 42.00 100 2.90% 4.56%
Atlanticus Holdings 44.04 1.29% 0.56 15468 43.75 43.39 44.96 100 43.53 51.50 100 0.92% 78.81%
Atlas Air Worldwide 66.17 -1.19% -0.80 274151 67.42 65.75 68.24 100 63.65 68.80 100 -0.15% 21.32%
ATLASSIAN CORP. A DL 322.58 -0.78% -2.54 1948033 324.20 313.40 326.97 100 318.16 338.16 100 20.57% 37.93%
ATN International 42.68 -0.86% -0.37 40403 43.15 42.31 43.74 100 42.40 59.45 200 -2.67% 2.20%
ATRECA INC.A SHS DL- 5.85 6.56% 0.36 2898788 5.64 5.52 6.66 100 5.88 6.00 300 -21.05% -63.78%
ATRION CORP. DL-,10 634.21 0.84% 5.27 8624 627.60 627.60 634.90 100 633.00 636.75 100 3.59% -1.25%
Audiocodes 32.12 -1.95% -0.64 98439 32.76 32.09 32.91 100 32.18 33.44 300 0.72% 16.59%
Aurora Cannabis 7.08 0.85% 0.06 3009997 7.03 6.97 7.30 900 7.00 7.15 100 -1.80% -14.80%
Autodesk 322.07 0.29% 0.94 914043 321.41 319.15 324.13 100 314.30 330.80 100 2.69% 5.48%
Autolus Therapeutics 5.86 10.15% 0.54 16980341 6.53 5.78 6.75 200 5.97 6.15 500 6.74% -34.45%
Automatic Data Proce 209.45 -0.09% -0.18 1458979 210.54 209.23 211.26 100 206.99 215.38 100 1.54% 18.87%
AVEANNA HEALTHC.HLD. 10.07 -2.61% -0.27 432394 10.36 9.96 10.69 500 9.03 15.00 100 -3.08% 0.00%
AvePoint A 10.78 2.18% 0.23 605952 10.60 10.56 11.10 1800 10.80 11.00 100 -4.18% -28.18%
Aviat Networks 38.17 2.39% 0.89 317716 38.50 37.87 39.36 100 36.36 39.49 200 23.93% 123.54%
Avid Technology 38.14 2.01% 0.75 456573 37.44 37.44 38.99 100 37.05 39.45 100 2.50% 140.33%
Avis Budget Group 85.94 3.83% 3.17 2007251 83.63 83.63 89.83 100 83.74 88.65 100 5.92% 130.40%
Avnet 40.85 -1.14% -0.47 493318 41.36 40.77 41.98 100 39.83 42.13 100 0.86% 16.35%
AVROBIO INC. DL-,000 7.58 2.99% 0.22 121957 7.47 7.33 7.67 100 7.00 8.00 100 2.71% -45.62%
Axcelis Technologies 38.56 0.03% 0.01 168070 39.09 38.53 39.75 100 37.05 40.43 100 3.66% 32.42%
Axon Enterprise 189.64 1.95% 3.62 592347 186.80 186.40 191.83 100 181.47 196.93 200 4.17% 54.77%
Axonics 68.88 1.37% 0.93 375679 67.57 66.84 70.38 100 43.39 78.00 100 6.07% 37.98%
AXT 10.05 -1.47% -0.15 277766 10.30 10.04 10.52 200 8.86 11.30 300 2.34% 5.02%
BAIDU 166.61 1.59% 2.60 2864727 166.00 164.23 167.99 400 164.80 165.30 500 2.61% -22.95%
Balchem Co. 133.13 -1.30% -1.76 92129 134.89 132.32 135.28 100 128.66 138.07 100 0.54% 15.54%
BANCFIRST CORP. DL 1 54.77 -1.28% -0.71 103472 55.78 54.68 56.81 600 54.69 59.51 100 -1.72% -6.70%
Bandwidth A 129.16 -0.39% -0.50 98059 130.78 128.51 131.64 100 110.00 140.00 200 -2.03% -15.95%
BK OF PRINCETON N.J. 29.53 0.14% 0.04 39857 29.49 29.25 29.81 300 29.45 29.62 200 -0.44% 26.14%
Bank OZK 40.27 -1.08% -0.44 522760 41.06 40.13 42.08 100 39.14 41.40 100 -2.49% 28.78%
BANK7 CORP. DL-,01 19.76 3.45% 0.66 7960 19.19 19.19 19.80 3000 16.64 26.49 300 2.92% 39.15%
BANKFINANCIAL CORP.D 11.39 -0.26% -0.03 60716 11.57 11.35 11.81 300 11.35 11.35 100 -1.21% 29.73%
BANNER CORP. NEW DL- 52.01 -1.94% -1.03 173633 52.63 51.93 54.05 200 41.59 55.31 400 -0.90% 11.63%
BAOZUN SP.ADR A 3 DL 25.46 2.99% 0.74 1125585 24.94 24.49 25.85 100 24.89 25.58 100 5.91% -25.88%
Barrett Businessrvic 72.53 -0.93% -0.68 14196 73.20 72.11 74.09 100 70.06 74.27 100 2.08% 6.33%
BASSETT FURN. INDS D 22.54 -1.05% -0.24 138260 23.02 22.35 23.50 100 20.00 24.50 100 -5.17% 12.25%
BAYCOM CORP. DL -,01 18.14 -0.87% -0.16 11442 18.30 17.99 18.43 100 17.99 18.24 200 -0.22% 19.58%
BBQ HLDGS INC. DL -, 14.12 0.21% 0.03 19118 14.13 13.97 14.36 100 1.65 15.86 300 -3.88% 189.34%
Beacon Roofing Suppl 53.37 -0.21% -0.11 581367 54.68 53.25 55.38 100 51.88 54.79 100 -0.02% 32.79%
BEAM THERAPEUTICS DL 90.60 -1.52% -1.40 497598 92.86 89.62 92.95 100 90.00 99.94 100 1.27% 10.98%
Bed Bath & Beyond 28.33 -0.74% -0.21 1562473 28.66 28.21 29.22 400 28.00 28.89 1200 -5.03% 59.52%
BeiGene ADR 327.42 3.42% 10.83 439036 318.79 313.26 328.60 100 275.31 355.00 100 19.22% 26.72%
BEL FUSE INC. A DL-, 14.95 -3.17% -0.49 9217 16.00 14.59 16.02 100 14.55 14.95 700 4.62% 12.57%
BEL FUSE INC. B DL-, 13.10 -3.96% -0.54 2749006 13.65 13.02 14.58 100 13.10 13.55 100 0.69% -12.84%
BELLUS Health 2.92 0.69% 0.02 653094 2.93 2.81 2.96 1700 2.84 3.10 1500 8.15% -4.58%
Bentley Systems B 60.98 0.28% 0.17 1115294 60.98 60.31 61.43 200 42.13 77.05 100 -0.25% 50.53%
Berkeley Lights 46.26 1.49% 0.68 268479 45.81 44.62 47.67 100 35.00 52.00 500 -0.37% -48.26%
- - - - - - - - - - - 0.00% 0.00%
Berry Corp. 5.61 1.08% 0.06 433864 5.53 5.48 5.95 100 5.13 5.92 1500 -2.60% 52.45%
Beyond Meat 124.07 1.12% 1.37 1641824 122.51 121.58 125.66 100 124.33 126.00 100 -1.51% -0.74%
BGC Partners 5.30 -0.93% -0.05 1881789 5.41 5.29 5.53 400 5.10 6.74 100 -0.93% 32.50%
Bicycle Therapeutics 30.92 -2.15% -0.68 127301 31.10 30.42 32.24 100 28.00 42.00 200 -10.27% 72.26%
Big 5 Sporting Goods 23.04 5.11% 1.12 1341539 22.12 22.00 23.62 100 22.65 24.02 100 0.17% 125.66%
Bilibili Inc. ADR Z 90.38 5.61% 4.80 4778068 85.69 84.96 92.50 300 84.40 84.65 800 3.34% 5.44%
Bio-Techne Corp 485.74 0.73% 3.50 141741 486.00 474.16 486.43 100 465.59 508.92 100 2.88% 52.96%
BIOCERES CROP SOL. 14.05 0.50% 0.07 31054 14.03 14.00 14.34 100 13.00 17.90 500 1.08% 126.61%
BioCryst Pharmaceuti 16.10 -0.12% -0.02 1793244 16.15 16.08 16.57 200 15.55 16.29 200 -6.67% 116.11%
Biodelivery Sciences 3.83 1.86% 0.07 413761 3.82 3.78 3.86 200 3.61 3.99 100 5.80% -8.81%
Biogen Idec 331.70 1.52% 4.97 962798 327.04 326.26 336.08 100 321.14 339.93 100 -0.07% 35.47%
Biomarin Pharmaceuti 77.41 0.89% 0.68 983169 76.69 76.50 77.74 500 76.26 78.67 200 0.08% -11.72%
BIOMEA FUSION INC. 13.46 2.05% 0.27 16300 13.43 12.76 13.46 100 8.62 13.50 100 6.83% 0.00%
BioNTech ADR 340.21 3.61% 11.86 5016335 345.26 333.18 353.64 100 340.40 341.00 400 18.85% 317.33%
BIOVENTUS INC. A DL 14.80 -5.07% -0.79 442024 15.60 14.31 15.88 100 14.01 15.14 600 -11.54% 0.00%
BJ's Restaurants 41.16 1.43% 0.58 289033 40.78 40.73 42.13 100 40.30 42.62 100 -9.74% 6.94%
BLACK DIAM.THER. DL- 9.46 -1.05% -0.10 258238 9.59 9.29 9.61 200 8.20 12.35 100 3.28% -70.48%
Blackbaud 70.79 -0.76% -0.54 185057 71.72 69.20 72.34 100 68.32 73.66 100 -2.25% 22.98%
BLACKLINE INC. DL-,0 113.49 -0.79% -0.90 200766 113.60 112.63 115.33 100 108.86 118.71 100 -1.53% -14.91%
Bloomin' Brands 25.46 1.31% 0.33 2315658 26.05 25.38 26.89 100 26.01 26.80 100 -4.50% 31.10%
Blucora 16.64 -1.30% -0.22 337827 16.98 16.60 17.34 100 15.95 17.30 100 0.42% 4.59%
BLUE FDRY 12.51 1.05% 0.13 464469 12.35 12.35 12.52 1000 11.11 12.58 900 -0.16% 0.00%
Bluebird Bio 25.60 0.75% 0.19 876057 25.68 25.20 25.82 100 25.00 26.00 400 -2.22% -40.84%
Blueprint Medicines 86.98 -1.01% -0.89 768531 87.24 86.32 89.40 100 83.22 91.02 100 6.16% -22.44%
BOK FINL CORP. DL-,0 84.01 0.00% 0.00 275058 84.49 83.83 86.55 300 77.09 84.01 100 1.76% 22.68%
Bolt Biotherapeutics 11.72 5.11% 0.57 77687 11.23 11.23 12.09 100 10.12 12.09 100 -2.50% 0.00%
Booking Holdings 2170.94 -0.34% -7.32 252689 2191.68 2160.18 2235.97 100 2079.00 2260.00 100 -2.68% -2.53%
Bottomline Technolog 38.58 -4.41% -1.78 253786 40.36 38.54 40.46 100 37.07 40.18 100 -3.04% -26.85%
BridgeBio Pharma 52.33 -2.10% -1.12 783400 53.64 52.16 53.96 200 50.05 70.00 100 -7.07% -26.41%
Brightcove 11.52 0.44% 0.05 450236 11.46 11.11 11.73 100 11.11 12.00 100 -9.51% -37.39%
Brighthouse Financia 42.60 -1.07% -0.46 390930 43.30 42.52 44.72 100 41.46 43.71 600 -0.07% 17.66%
Broadcom Inc. 484.68 -0.15% -0.72 1562164 489.05 483.51 494.60 100 473.25 495.00 100 0.51% 10.70%
Brookline Bancorp. 14.46 0.63% 0.09 372044 14.41 14.35 14.82 300 7.40 14.84 600 5.62% 20.10%
Brooks Automation 87.87 -1.28% -1.14 571696 89.78 87.61 90.31 100 84.54 91.32 100 -0.64% 29.51%
BRP GROUP INC.CL.A D 27.11 -0.55% -0.15 151579 27.32 26.91 28.10 600 27.05 27.11 3600 3.28% -9.54%
BRP Inc. 83.67 -0.10% -0.08 51773 84.34 82.96 85.23 500 50.00 86.80 100 1.05% 26.81%
Bruker Co. 82.50 0.30% 0.25 957622 82.93 82.45 84.41 100 79.91 84.63 100 2.03% 52.41%
BRYN MAWR BK CORP. D 38.56 -1.46% -0.57 67845 39.32 38.46 40.00 100 37.54 40.50 100 -1.93% 26.03%
BTRS Holdings 11.71 0.00% 0.00 506023 11.78 11.62 12.00 1000 7.22 13.70 100 -3.06% -27.40%
BUMBLE INC. CL.A DL 50.21 -1.32% -0.67 788306 50.95 50.10 51.37 100 49.60 50.94 100 -0.81% 0.00%
BUSINESS FIRST BANCS 23.08 -0.99% -0.23 57184 23.36 22.90 23.69 100 23.01 23.08 200 0.00% 13.36%
C + F FINL CORP. DL1 52.55 0.55% 0.29 5375 52.40 52.27 52.95 100 52.25 52.65 100 -0.38% 41.61%
C.H. Robinson Worldw 89.65 0.54% 0.48 1040929 89.28 88.92 90.28 100 86.27 90.10 100 -3.08% -4.50%
C4 THERAPEUTICS DL-, 44.80 3.85% 1.66 305186 43.49 43.36 45.15 300 20.00 44.70 100 6.04% 35.22%
CABALETTA BIO DL -,0 7.75 3.89% 0.29 41833 7.57 7.35 7.89 1400 7.12 8.90 100 0.26% -37.90%
Cadence Design Syste 147.29 -0.24% -0.36 834912 147.82 145.81 148.14 700 147.00 151.88 100 1.60% 7.96%
Caesars Entertainmen 86.50 -0.98% -0.86 2062187 88.33 86.21 90.64 100 56.20 99.60 100 -7.24% 16.47%
Caesarstone Sdot 13.61 2.56% 0.34 115864 13.38 13.38 13.95 100 13.20 14.00 100 4.85% 5.59%
Cal-Maine Foods 34.81 -0.23% -0.08 166318 34.87 34.54 35.27 100 33.81 36.04 100 -0.57% -7.27%
CalAmp Co. 12.08 -0.41% -0.05 92107 12.25 12.07 12.38 100 11.52 12.67 100 0.33% 21.77%
CALAVO GROWERS DL-,0 56.43 0.16% 0.09 85636 56.56 56.17 57.76 900 56.36 73.25 100 -0.46% -18.72%
CALIFORNIA BANCORP.D 17.86 - - - - - - 300 17.62 18.31 100 0.00% 0.00%
Calithera Bioscience 1.99 2.05% 0.04 313231 1.97 1.94 2.02 200 1.91 2.07 200 2.05% -59.47%
Calliditas Therapeut 29.12 0.24% 0.07 6446 28.97 28.71 29.71 500 29.12 29.40 500 -2.22% -13.38%
Calumet Spec. Prods 6.71 5.34% 0.34 200338 6.33 6.31 6.93 1000 6.40 32.00 100 -2.61% 114.38%
CAMDEN NATL CORP. 44.28 -1.09% -0.49 32112 44.79 44.22 46.14 500 44.23 44.28 100 -1.62% 23.76%
Canadian Solar 39.87 -0.94% -0.38 520872 40.81 39.82 41.00 100 37.00 42.49 100 4.76% -22.19%
CANOO INC. CL.A 7.99 -1.72% -0.14 1199829 8.25 7.97 8.25 500 7.99 8.12 100 -4.31% -42.10%
Canopy Growth 18.80 -0.58% -0.11 2145247 19.02 18.80 19.35 100 18.81 19.26 2000 -4.62% -23.70%
Cantaloupe 10.09 -2.42% -0.25 151596 10.35 10.05 10.49 200 9.80 15.30 100 -0.59% -3.72%
CAPITAL BANCORP. DL- 22.34 -1.67% -0.38 11249 22.87 22.18 22.87 100 22.18 22.34 100 1.82% 60.37%
CAPITAL CTY BK GRP D 23.95 -1.60% -0.39 23126 24.28 23.84 24.53 100 23.90 23.98 100 0.21% -2.56%
Capital Product Part 11.74 -1.92% -0.23 58373 12.04 11.53 12.11 200 10.00 12.55 100 -1.76% 44.58%
CAPITAL STHWEST CORP 24.94 0.28% 0.07 78876 25.04 24.80 25.28 500 23.40 26.41 5000 -1.77% 40.51%
Capitol Federal Fina 10.93 -1.44% -0.16 492174 11.11 10.91 11.25 2200 10.92 12.60 1500 -2.58% -12.56%
CAPSTAR FINL HLDGS D 20.66 -2.55% -0.54 39955 21.20 20.58 21.59 300 19.30 20.71 500 -1.48% 40.07%
Cardiovascular Syste 38.24 -5.09% -2.05 368899 40.33 38.07 40.36 400 38.16 38.25 100 -2.50% -12.61%
CareMax A 9.95 -1.29% -0.13 852053 10.17 9.56 10.57 400 9.90 10.66 300 -5.24% -36.22%
CARETRUST REIT DL-,0 23.84 -1.16% -0.28 378165 24.21 23.81 24.58 100 22.80 24.50 400 -1.08% 7.48%
CARGURUS INC.CL.A DL 28.79 0.66% 0.19 936370 28.90 28.74 29.36 200 23.12 29.78 100 -0.45% -9.27%
CARIBOU BIOSCI. DL-, 17.51 8.09% 1.31 693190 16.34 16.21 17.90 100 17.60 18.47 100 4.54% 0.00%
Carlyle Group 49.53 -1.86% -0.94 4067968 51.08 49.47 51.55 100 48.30 49.53 100 5.59% 57.54%
CarParts.com 17.29 -1.82% -0.32 759754 17.74 17.16 17.80 100 16.68 17.90 100 -5.26% 39.55%
Carrols Restaurant G 4.95 0.81% 0.04 189451 4.91 4.87 5.08 100 3.19 6.00 400 -1.39% -21.18%
CARTER BANKSHARES DL 11.39 -0.70% -0.08 96810 11.41 11.35 11.79 100 10.69 24.00 100 9.94% 6.25%
Casa Systems 7.70 2.53% 0.19 279130 7.71 7.55 8.04 500 7.56 8.88 100 -3.51% 24.80%
Casella Waste System 68.15 -0.92% -0.63 417883 69.00 66.92 69.17 100 66.12 70.68 100 3.37% 10.01%
Caseys General Store 196.79 -0.47% -0.92 162230 198.45 195.21 198.95 100 191.08 202.11 100 0.09% 10.17%
CASS INFORM. DL-,50 41.50 -5.87% -2.59 51460 44.02 41.15 44.40 100 40.30 42.86 100 0.05% 6.66%
Cathay General Banco 37.55 -0.84% -0.32 217832 38.02 37.48 39.02 100 36.36 38.96 100 1.21% 16.65%
CAVCO INDS INC. DL-, 237.28 0.97% 2.28 28031 237.79 236.69 243.76 300 237.28 237.95 100 3.88% 35.24%
CBTX 25.45 -3.23% -0.85 38861 26.30 25.27 26.30 100 25.36 25.45 100 -6.74% -0.24%
CDK Global Inc 47.49 -1.04% -0.50 466234 48.17 47.45 48.59 100 46.32 48.95 100 -1.80% -8.37%
CDW Corp. 183.67 0.17% 0.32 575280 184.80 183.28 185.45 100 151.60 183.82 100 1.15% 39.37%
CECO Environmental C 6.94 -1.42% -0.10 41528 7.06 6.86 7.13 2100 6.50 9.25 100 -1.42% -0.29%
Centessa Pharmaceuti 19.98 -3.20% -0.66 222122 20.90 19.91 20.90 100 20.00 25.50 100 -5.04% 0.00%
Central Garden & Pet 48.33 0.08% 0.04 87118 48.48 47.93 49.20 100 47.01 49.68 100 -2.52% 25.17%
Central Garden & Pet 43.40 0.21% 0.09 133117 43.33 43.17 44.15 100 42.15 44.81 100 -2.47% 19.46%
Century Aluminum 14.39 -1.17% -0.17 1472535 14.78 14.15 15.09 200 14.14 14.80 600 10.35% 30.46%
CENTURY BANC. (MASS. 114.25 -0.11% -0.13 5583 114.35 114.20 114.35 100 77.50 114.25 300 0.04% 47.69%
CENTURY THERAPEUT. - 29.23 0.27% 0.08 116945 29.25 28.47 29.77 100 24.00 29.23 200 0.21% 0.00%
Ceragon Networks 4.10 2.50% 0.10 1986786 4.00 4.00 4.24 600 3.80 4.20 200 13.57% 47.48%
CERENCE INC. DL-,001 106.75 -0.71% -0.76 243339 108.68 106.46 108.70 100 95.00 109.95 100 -1.12% 6.24%
Cerner 80.11 -0.35% -0.28 1870672 80.06 79.44 80.22 100 79.58 81.49 400 2.32% 2.08%
Certara 26.13 -3.97% -1.08 1843534 27.21 25.15 27.37 100 23.75 33.66 100 -1.58% -22.51%
Ceva 48.48 -2.34% -1.16 379214 51.57 48.17 52.00 100 46.30 50.90 100 10.43% 6.55%
ChampionX 23.03 -0.90% -0.21 1325977 23.29 22.95 24.06 100 18.46 29.68 100 1.68% 50.52%
Change Healthcare 21.99 1.29% 0.28 1013612 21.74 21.62 22.11 400 21.00 22.37 200 -0.05% 17.91%
Charter Communicatio 749.87 0.78% 5.82 727357 748.73 738.75 751.94 100 729.37 773.60 100 2.77% 13.35%
Check Point Software 125.91 -0.94% -1.19 1232513 126.16 125.09 126.82 100 122.29 129.30 100 3.97% -5.27%
Cheesecake Factory 45.14 -0.27% -0.12 1521504 45.73 45.07 46.43 100 45.11 46.30 500 -17.20% 21.80%
Chefs Warehouse 28.22 -2.42% -0.70 363238 29.05 28.08 30.16 100 27.30 29.50 100 4.02% 9.85%
ChemoCentryx 14.89 0.74% 0.11 874660 14.81 14.80 15.24 100 14.28 15.50 100 2.41% -75.95%
CHEMUNG FINANCIAL DL 46.30 1.74% 0.79 18950 46.19 45.81 47.42 300 45.77 46.33 100 -0.64% 36.38%
CHESAPEAKE ENERGY DL 53.30 -1.39% -0.75 567646 53.98 53.17 55.20 1000 52.50 56.00 100 -3.41% 0.00%
Chiasma 4.17 4.25% 0.17 277634 3.99 3.99 4.18 1000 3.96 4.40 500 -0.24% -4.14%
Childrens Place 86.81 2.94% 2.48 390935 85.10 84.38 87.67 100 86.50 88.88 100 -0.53% 73.27%
China Finance Online 8.16 -4.06% -0.35 1915 8.81 8.16 8.85 100 6.95 10.15 100 -4.73% 2.19%
Chindata Group Holdi 12.45 -0.24% -0.03 3741662 12.58 12.35 12.72 200 12.00 12.20 200 0.00% -48.04%
Chinook Therapeutics 12.90 -1.00% -0.13 62182 13.09 12.81 13.20 2000 10.50 16.83 100 2.22% -18.66%
ChipMOS Tech. 38.24 -0.49% -0.19 40117 38.50 38.18 38.64 100 38.60 40.00 100 0.76% 57.04%
CHURCHILL DOWNS INC. 185.31 -0.26% -0.49 267434 188.35 184.44 193.41 100 179.50 192.37 100 -2.86% -4.87%
Chuys 33.01 0.03% 0.01 136286 33.44 32.96 34.51 1500 33.01 44.50 300 -11.10% 24.61%
Cimpress 103.18 0.91% 0.93 85301 102.00 100.23 104.98 800 102.98 103.20 300 -12.25% 17.60%
Cincinnati Financial 119.11 1.04% 1.23 603508 118.73 118.24 120.69 100 115.81 121.75 100 2.00% 36.33%
Cintas 389.37 -1.22% -4.81 347641 392.66 388.65 396.26 100 380.32 401.29 100 0.15% 10.16%
Cirrus Logic 79.71 -3.49% -2.88 734907 83.45 79.45 84.32 100 79.04 84.01 100 -5.25% -3.03%
Cisco Systems 55.45 0.14% 0.08 12468820 55.60 55.26 55.94 5400 55.17 55.86 5400 -0.04% 23.91%
Citi Trends 78.30 -1.82% -1.45 207976 80.13 77.95 82.23 200 66.64 94.33 200 -6.06% 57.61%
Citrix Systems 103.57 2.80% 2.82 3044299 100.28 99.13 103.94 100 100.40 105.00 1000 -9.76% -20.39%
CITY HLDG CO. DL 2,5 75.04 -0.82% -0.62 60915 76.09 74.92 77.20 700 74.93 75.05 100 0.44% 7.89%
Clarus Corp 29.32 2.81% 0.80 663599 28.67 28.57 29.44 100 29.70 30.70 100 2.63% 90.39%
Clean Energy Fuels C 7.34 -2.26% -0.17 5678258 7.55 7.33 7.68 100 7.35 7.52 200 -5.41% -6.62%
Clover Health Invest 8.15 0.99% 0.08 19707906 8.13 7.98 8.50 700 8.30 8.35 1800 -0.61% -51.40%
Clovis Oncology 4.92 1.86% 0.09 1982004 4.89 4.84 5.01 400 4.83 4.99 100 3.36% 2.50%
CMC Materials 144.25 -0.27% -0.39 164947 145.39 143.82 147.36 900 144.08 144.25 300 3.67% -4.66%
CME Group 211.50 -0.30% -0.63 1306723 212.14 211.08 213.84 100 209.41 214.38 100 0.51% 16.18%
CNB FINANCIAL CORP. 23.02 -0.17% -0.04 25177 23.12 22.90 23.64 100 22.96 27.00 100 -0.82% 8.13%
COAST.FINL. CORP.WA 28.88 -1.16% -0.34 10410 29.02 28.68 29.05 200 28.62 28.92 100 0.28% 37.52%
Coca-Cola Bottling C 392.82 -1.59% -6.33 28321 399.15 391.00 402.54 100 379.85 403.00 100 -5.55% 47.53%
CODEX DNA INC DL -,0 15.49 -1.90% -0.30 139580 16.06 15.05 16.62 500 14.50 16.50 500 -9.26% 0.00%
Codexis 21.32 0.76% 0.16 198119 21.36 20.88 21.51 100 20.39 22.41 100 4.61% -2.34%
COGENT BIOSC.INC.DL- 5.99 -0.17% -0.01 113626 5.93 5.90 6.36 300 3.52 7.00 100 -4.01% -46.66%
Cogent Communication 77.28 -0.43% -0.33 132556 77.78 77.14 78.40 100 77.20 79.99 100 1.17% 29.08%
Cognex 89.98 -0.48% -0.43 725418 91.00 89.76 91.50 100 87.73 93.65 100 5.26% 12.08%
Cognizant Technology 73.67 0.19% 0.14 3783861 73.56 73.11 74.34 300 71.72 74.53 600 6.11% -10.10%
COGNYTE SOFTWARE LTD 26.86 3.43% 0.89 642382 26.03 26.03 27.03 100 24.00 38.67 100 10.40% 0.00%
Coherent 245.37 -0.23% -0.57 208443 246.39 245.37 248.22 100 238.10 253.24 100 -3.48% 63.56%
Cohu Inc. 35.19 -0.62% -0.22 536517 35.50 35.17 36.62 100 35.19 36.77 100 -5.33% -7.83%
Coinbase Global A 235.40 -0.50% -1.18 2151346 237.28 233.80 240.38 100 235.10 236.46 400 -4.09% 0.00%
COLLEGIUM PHARMAC.DL 24.96 0.28% 0.07 133763 25.00 24.85 25.33 100 24.08 25.82 100 1.42% 24.61%
Colliers Internation 128.24 -0.27% -0.35 33937 128.67 120.39 128.86 100 125.00 128.46 200 8.06% 43.88%
COLUMBIA BKG SYST. 35.04 0.29% 0.10 376348 34.93 34.59 35.98 2500 35.00 37.40 300 0.52% -2.40%
COLUMBIA FINANCIA DL 17.93 -0.61% -0.11 121613 18.12 17.80 18.29 1000 12.55 20.00 100 1.41% 15.23%
Columbia Sportswear 101.41 1.80% 1.79 452588 101.02 100.25 102.63 100 102.20 109.00 300 1.95% 16.06%
Columbus McKinnon Co 45.24 -2.50% -1.16 171085 45.91 45.24 46.77 100 43.80 47.00 100 -0.22% 17.69%
Comcast Corp 58.47 -0.61% -0.36 11634279 58.96 58.01 59.27 100 58.11 59.39 100 -0.39% 11.58%
Commerce Bancshares 69.78 -1.34% -0.95 399186 71.04 69.76 72.36 200 60.79 81.00 200 -3.39% 6.21%
Commercial Vehicle G 9.01 -1.42% -0.13 155861 9.23 8.98 9.45 100 8.74 9.32 100 -3.43% 4.16%
Commscope Holding 20.46 -3.31% -0.70 2396669 21.27 20.42 21.68 100 19.80 21.19 100 -0.87% 52.69%
COMMUNITY TRUST BANC 39.34 -1.06% -0.42 32829 39.93 39.25 40.65 100 38.97 41.06 200 -1.50% 6.18%
Commvault Systems 76.08 0.65% 0.49 384904 76.09 75.25 76.76 100 73.53 78.53 100 -7.98% 37.40%
COMPASS Pathways 33.94 -4.34% -1.54 426038 35.17 33.80 35.51 100 33.00 37.88 100 -6.24% -28.76%
Computer Programs & 31.46 -0.35% -0.11 92174 31.64 31.11 32.32 100 30.11 32.88 100 0.19% 17.21%
Computer Task Group 8.70 -2.36% -0.21 35834 8.91 8.61 9.05 500 6.55 10.47 600 -5.95% 42.16%
Comscore 4.05 1.00% 0.04 162602 4.05 4.02 4.12 100 4.02 4.90 2000 0.25% 62.65%
Comtech Telecommunic 25.35 1.52% 0.38 270476 25.10 24.36 25.66 100 24.79 25.70 100 -0.39% 22.52%
CONCENTRIX CORP. DL- 161.51 -1.36% -2.22 141524 163.75 160.53 165.84 100 161.50 161.51 100 0.61% 63.64%
CONDUENT INC. DL-,01 6.67 -0.60% -0.04 933848 6.83 6.66 6.98 100 5.51 7.00 600 -2.06% 38.96%
Confluent A 41.54 6.00% 2.35 579534 39.56 39.25 41.75 300 37.50 44.80 100 3.85% 0.00%
Conn's 22.92 3.06% 0.68 208104 22.30 22.26 23.57 100 22.35 23.87 100 -3.78% 96.07%
CONNECTONE BANCORP I 26.05 -0.95% -0.25 98349 26.33 25.99 27.04 2000 26.00 26.05 200 3.54% 31.63%
Consolidated Comm. 7.94 3.25% 0.25 566654 7.87 7.80 8.12 100 6.60 13.00 100 -11.28% 62.37%
Consolidated Water 12.88 1.58% 0.20 91419 12.80 12.72 12.95 100 12.62 13.20 200 2.22% 6.89%
Construction Partner 32.76 -2.44% -0.82 156836 33.89 32.51 34.80 100 31.96 33.85 100 -0.91% 12.54%
ContextLogic A 10.41 4.73% 0.47 31823879 9.97 9.94 10.60 200 10.43 10.46 200 13.65% -42.93%
Copart 146.04 -0.65% -0.96 923476 147.17 145.55 148.31 100 142.04 149.00 100 0.06% 14.77%
CORE-MARK HLDG DL-,0 42.58 -1.07% -0.46 198568 43.09 42.48 43.61 100 41.46 44.33 100 -0.30% 44.98%
Cornerstone OnDemand 48.71 1.61% 0.77 312309 48.05 47.89 48.79 100 46.55 51.14 100 0.54% 10.60%
Corsair Gaming 28.98 -0.72% -0.21 2996599 29.51 28.81 30.29 600 29.92 29.94 200 -2.59% -19.99%
CORTEXYME INC. DL-,0 57.20 1.22% 0.69 91123 57.11 55.30 58.67 100 34.99 80.30 100 -3.93% 105.90%
CORVEL CORP. DL-,000 142.41 1.13% 1.59 33894 140.59 140.42 143.81 100 141.84 142.41 200 3.76% 34.35%
CoStar Group 88.90 0.06% 0.05 1739454 89.13 88.36 89.62 100 80.81 105.00 500 -0.41% -3.82%
Costco Wholesale 428.92 -0.19% -0.80 1367176 430.62 425.48 430.71 100 425.00 441.53 100 1.34% 13.84%
Couchbase 30.21 0.17% 0.05 160315 29.39 29.01 31.23 1200 28.00 32.40 400 -4.88% 0.00%
Coupa Software 218.03 0.47% 1.03 771193 216.90 212.11 219.70 100 214.87 224.69 100 -3.24% -35.67%
Covenant Logistics 20.54 -2.24% -0.47 100173 21.04 20.40 21.69 500 19.70 20.54 5200 2.70% 38.69%
COVETRUS INC. 25.39 -0.27% -0.07 753049 25.56 24.99 25.56 1200 24.81 31.90 100 1.48% -11.66%
Cowen A 39.76 -0.55% -0.22 324636 40.32 39.69 40.80 100 38.47 40.91 100 1.79% 52.98%
CRA International 84.56 -1.36% -1.17 21470 85.88 83.40 86.65 1700 84.16 84.61 100 -1.49% 66.03%
Cracker Barrel Old C 136.62 0.32% 0.44 309813 137.21 135.34 139.00 100 133.18 141.23 100 -3.39% 3.56%
CRED. ACC. CORP. 527.68 8.85% 42.91 333811 489.19 489.19 533.75 100 514.19 547.88 100 10.79% 52.45%
Cree 92.92 0.17% 0.16 1050392 93.15 92.47 95.41 200 91.04 95.95 100 0.78% -12.26%
Cresud Com. Ind.Fin. 6.35 0.95% 0.06 74648 6.35 6.30 6.44 500 6.10 7.00 3700 -0.78% 32.57%
CRICUT INC. CL.A DL- 35.95 5.33% 1.82 523181 35.14 33.36 37.00 100 36.00 37.77 200 -2.84% 0.00%
Crinetics Pharmaceut 17.52 -2.56% -0.46 202708 17.90 17.08 18.07 100 16.79 18.27 100 -4.73% 24.17%
Criteo ADR 38.68 -0.28% -0.11 385340 39.26 38.63 40.16 100 37.52 38.70 100 -3.06% 88.59%
Crocs 136.64 0.61% 0.83 1234518 137.63 135.82 140.99 100 134.10 140.00 100 3.66% 118.07%
Cross Country Health 16.60 1.10% 0.18 237257 16.48 16.36 16.85 100 15.98 17.29 100 5.73% 87.15%
CROSSFIRST BANKSHS D 13.89 0.58% 0.08 75058 14.12 13.84 14.31 1300 13.87 13.89 100 -2.73% 29.21%
Crowdstrike Holdings 253.91 0.12% 0.30 2286464 254.26 246.20 257.17 200 246.00 265.44 100 -4.12% 19.87%
CSG Systems Internat 44.80 -1.23% -0.56 94431 45.47 44.68 45.99 100 42.84 47.00 100 -1.56% -0.60%
CSI Compressco 1.56 0.00% 0.00 23638 1.56 1.55 1.60 500 0.99 2.00 1000 0.65% 47.17%
CSW IND. INC. DL-,01 117.68 -0.52% -0.61 44339 119.07 116.48 121.59 100 112.91 121.75 100 2.04% 5.16%
CSX 32.09 -0.71% -0.23 6722776 32.45 31.96 32.63 100 31.83 32.43 100 -2.43% 6.08%
CULLINAN ONCOLOGY DL 24.16 5.36% 1.23 198703 23.09 22.93 24.59 400 24.09 31.80 100 -3.59% 0.00%
Cumberland Pharmaceu 3.13 -3.69% -0.12 15431 3.24 3.12 3.33 100 3.08 3.80 800 -4.57% 6.10%
Cutera 53.61 3.20% 1.66 208699 52.31 51.23 53.77 100 52.10 55.05 100 9.74% 122.36%
CVB Financial Co. 18.99 -0.37% -0.07 555382 19.11 18.94 19.56 1300 18.98 18.99 1400 -1.91% -2.62%
CVRX INC. DL -,01 22.34 13.17% 2.60 226214 19.74 19.62 22.88 100 21.00 22.80 100 12.09% 0.00%
CYBERARK SOFTWARE 142.37 0.24% 0.34 225960 142.33 138.84 143.04 100 137.64 147.93 100 -2.39% -11.89%
CYCLERION THERAPEUT. 3.03 4.12% 0.12 346975 2.86 2.84 3.13 100 2.58 3.30 300 -14.41% -0.98%
Cymabay Therapeutics 3.98 1.02% 0.04 384469 4.00 3.89 4.02 100 3.65 4.25 100 -0.50% -30.66%
CyrusOne 72.12 1.19% 0.85 655594 71.30 70.91 72.76 100 70.43 74.30 100 -1.46% -1.41%
CYTEIR THERAPEUT. DL 19.49 1.25% 0.24 88358 19.59 18.62 20.13 700 14.27 21.13 600 26.81% 0.00%
CYTEK BIOSCIENCES DL 23.91 7.80% 1.73 185534 22.50 22.08 25.27 1000 20.00 29.36 100 33.35% 0.00%
Cytokinetics 28.77 -3.07% -0.91 1595338 29.67 27.81 30.14 100 27.79 29.96 100 2.02% 38.45%
CytomX Therapeutics 5.61 3.70% 0.20 369471 5.47 5.44 5.66 500 5.61 6.17 1000 2.75% -14.35%
D-MARKET E.S.+T.SP.A 12.96 -1.59% -0.21 488311 13.22 12.90 13.58 100 12.75 14.00 100 -2.41% 0.00%
Dada Nexus ADR 21.77 0.83% 0.18 1334668 21.66 21.21 22.55 100 21.25 22.15 200 3.72% -40.36%
Daktronics 6.10 -0.16% -0.01 104695 6.18 6.07 6.24 700 6.09 7.49 200 -1.45% 30.34%
Datadog A 111.63 0.84% 0.93 1820114 110.85 109.11 113.20 100 105.00 113.92 300 1.68% 13.40%
Dave & Busters Enter 33.00 -0.84% -0.28 651671 33.99 32.90 34.92 100 32.68 36.00 100 -10.20% 9.93%
Dawson Geophysical 2.69 -0.74% -0.02 8504 2.70 2.63 2.70 1900 2.62 3.10 100 -8.50% 26.89%
DAY ONE BIOPHARMAC.- 23.91 0.80% 0.19 78117 23.94 22.85 24.56 100 20.00 24.26 200 4.50% 0.00%
DBV technologies ADR 5.37 3.27% 0.17 101356 5.30 5.30 5.41 1800 5.11 5.15 600 1.32% 104.96%
DECIBEL THERAP. DL - 7.29 2.10% 0.15 23857 7.21 6.96 7.31 500 6.53 7.90 900 4.14% 0.00%
Deciphera Pharmaceut 30.94 1.48% 0.45 812702 30.82 30.50 31.83 100 29.66 32.39 100 -3.07% -45.79%
Denali Therapeutics 50.48 -1.08% -0.55 517530 51.38 50.40 52.44 100 49.02 52.17 100 -6.76% -39.73%
Dentsply Sirona 66.71 1.01% 0.67 1247760 66.21 66.05 66.98 600 65.79 67.10 100 4.84% 27.41%
Descartes Systems 72.63 -0.04% -0.03 23516 72.86 72.25 72.90 100 58.00 72.76 200 2.44% 24.20%
DESIGN THERAP. DL -, 15.87 2.52% 0.39 295210 15.62 15.46 16.50 100 6.00 20.50 100 -6.37% 0.00%
DexCom 511.35 -0.81% -4.16 713472 517.19 497.50 517.22 100 496.82 524.62 100 12.99% 38.31%
DIAMOND HILL DL-,01 175.00 1.60% 2.75 15544 173.77 173.77 177.61 100 159.30 176.00 400 4.48% 17.24%
Diamondback Energy 76.75 -0.49% -0.38 2854455 77.64 75.92 79.73 100 74.69 78.25 400 -4.36% 58.57%
Dicerna Pharmaceutic 36.94 -1.52% -0.57 379400 37.93 36.89 37.93 100 36.08 38.19 100 -0.08% 67.68%
Digi International 20.92 1.16% 0.24 147685 20.87 20.57 21.73 100 20.26 21.68 100 3.98% 10.69%
DIGIMARC CORP.NEW DL 28.65 -0.17% -0.05 112303 28.78 28.47 29.32 400 28.65 28.75 300 5.91% -39.35%
- - - - - - - - - - - 0.00% 0.00%
Diodes 82.43 0.52% 0.43 292583 83.00 82.23 84.50 100 79.90 84.50 100 6.02% 16.92%
DIRTT Env Solutions 4.88 6.09% 0.28 162032 4.81 4.70 4.95 100 4.88 5.00 100 17.03% 97.57%
Discovery Comm 'A' 29.09 0.28% 0.08 4114872 29.23 28.93 29.59 700 29.05 29.70 200 -0.85% -3.32%
Discovery Communicat 27.31 0.74% 0.20 1630427 27.37 27.15 27.69 400 27.01 28.49 100 -2.01% 4.28%
DISCOVERY B DL-,01 50.00 -3.85% -2.00 2959 52.05 50.00 52.05 300 26.06 94.99 400 -6.87% 54.32%
Dish Network Co. 41.69 -0.48% -0.20 1485313 41.99 41.36 42.63 800 40.76 42.85 800 -2.37% 28.91%
DIVERSEY HLDGS A DL- 16.85 1.02% 0.17 284380 16.70 16.64 17.03 5600 16.84 16.88 1500 2.87% 0.00%
DLOCAL LTD A DL-,002 45.64 1.11% 0.50 676857 45.59 43.77 46.77 300 43.00 55.64 100 -13.03% 0.00%
DMC Global 43.31 -1.05% -0.46 115918 43.86 42.99 45.14 100 42.15 44.81 100 -0.41% 0.14%
DOCEBO INC. 70.59 6.07% 4.04 88758 67.17 67.17 72.52 100 60.79 70.63 100 9.75% 8.45%
DocuSign 295.10 -0.99% -2.94 2002952 299.80 288.37 299.80 100 285.47 305.72 100 -3.49% 32.75%
Dollar Tree 98.88 -0.91% -0.91 1749701 100.30 97.91 100.30 100 97.80 100.82 500 -1.70% -8.48%
DONEGAL GROUP A DL - 15.31 -1.03% -0.16 54939 15.54 15.15 15.66 100 14.41 16.17 100 -0.13% 8.81%
DONEGAL GROUP B DL - 15.55 - - - - - - 300 11.56 19.88 100 0.00% 0.00%
Dorchester Minerals 16.27 -1.81% -0.30 33027 16.55 16.20 16.88 200 15.49 17.57 800 -6.60% 49.13%
Dorman Products 100.46 -0.68% -0.69 60616 101.75 100.12 103.40 100 97.34 103.49 100 -2.10% 15.71%
DOUYU INT.HLDG. SP.A 4.10 1.74% 0.07 3241582 4.15 4.02 4.24 100 3.91 3.95 1000 1.49% -62.93%
DraftKings A 49.00 1.03% 0.50 5941842 48.90 48.50 49.87 400 48.92 49.94 100 -0.45% 5.24%
DREAM FINDERS HOMES 24.03 3.80% 0.88 79903 23.33 23.15 24.56 100 19.11 24.69 200 17.62% 0.00%
Driven Brands Holdin 31.55 -0.85% -0.27 345020 31.70 31.45 32.23 200 29.01 30.37 500 1.87% 0.00%
Dropbox A 31.30 -0.60% -0.19 2771103 31.71 31.23 31.99 300 31.22 31.84 1200 1.49% 41.05%
DSP Group 15.89 -1.00% -0.16 283390 16.49 15.76 16.57 100 12.40 18.75 200 5.51% -4.22%
DUCK CREEK TECH. DL 44.62 1.57% 0.69 300486 43.79 42.84 45.00 900 44.50 44.62 1500 -0.07% 3.05%
DULUTH HOLDINGS INC. 16.27 8.68% 1.30 356157 15.17 14.83 16.65 100 15.63 16.93 100 -3.33% 54.07%
Duolingo Reg Shs A ( 143.80 2.53% 3.55 586661 140.00 134.72 147.25 100 115.00 148.00 100 0.00% 0.00%
DXP Enterprises 31.88 -2.36% -0.77 94708 32.93 31.88 33.33 100 29.66 32.05 300 -2.83% 43.41%
DYNE THERAPEUTICS DL 17.94 -0.72% -0.13 188587 17.98 17.75 18.25 3000 17.70 22.95 1000 -7.91% -14.57%
E.W. Scripps 19.09 0.05% 0.01 230477 19.13 18.96 19.84 100 18.53 19.73 100 -2.05% 24.85%
Eagle Bulk Shipping 42.26 1.34% 0.56 175727 42.05 41.60 43.48 9800 41.80 43.88 100 0.64% 122.42%
EARGO INC. DL-,0001 35.91 -0.25% -0.09 177764 36.10 35.67 36.86 100 31.25 42.00 100 2.92% -19.88%
East West Bancorp 70.80 -0.49% -0.35 1048806 71.59 70.76 73.76 100 68.90 73.05 100 -2.89% 39.62%
Eastern Bankshares 18.12 -0.71% -0.13 649150 18.76 18.10 18.78 2100 18.12 24.99 100 -1.63% 11.10%
Ebang International 2.30 4.07% 0.09 3813842 2.25 2.20 2.44 200 2.26 2.28 2300 -7.63% -62.11%
eBay 68.63 0.62% 0.42 6785149 68.81 67.58 69.36 400 68.10 69.24 500 -6.32% 36.58%
Ebix 30.16 -0.20% -0.06 139957 30.49 30.00 31.04 100 29.23 31.32 100 -0.89% -20.57%
Echo Global Logistic 30.59 -1.10% -0.34 297061 31.08 30.40 31.20 100 29.65 31.20 100 10.47% 14.06%
EchoStar 'A' 22.75 2.02% 0.45 618131 22.38 22.37 23.06 100 21.89 23.62 100 0.09% 7.36%
EDGEWISE THERAP. DL- 17.44 -0.40% -0.07 67825 17.74 17.28 18.98 2400 17.43 17.52 300 -13.62% 0.00%
Editas Medicine 41.54 -0.76% -0.32 685027 42.22 41.16 42.60 100 41.00 44.25 100 4.24% -40.75%
eHealth 52.41 0.77% 0.40 509116 52.28 52.09 53.65 100 51.00 54.07 100 -5.50% -25.78%
El Pollo Loco 18.15 -2.47% -0.46 126368 18.63 18.11 18.75 100 17.60 18.75 100 -4.07% 0.28%
Elbit Systems 131.87 -0.57% -0.76 22196 132.58 131.28 132.58 100 130.56 130.94 300 3.88% 0.82%
Electric Last Mile S 8.42 3.69% 0.30 205976 8.12 8.12 8.66 100 8.00 8.70 100 -4.43% -37.81%
electroCore 1.03 -0.96% -0.01 771872 1.06 1.02 1.07 100 1.02 1.07 100 10.75% -33.97%
Electronic Arts 144.11 0.10% 0.15 2054232 145.00 143.81 145.64 100 142.54 143.00 700 -0.78% 0.36%
ELEVATION ONCOLOGY - 8.20 0.00% 0.00 62557 8.40 8.02 9.23 100 7.19 17.73 300 -2.38% 0.00%
Enanta Pharmaceutica 42.55 0.71% 0.30 118754 42.55 42.04 42.99 100 41.22 44.08 100 3.03% 1.07%
Encore Capital Group 47.02 -0.68% -0.32 138028 47.52 46.95 48.22 200 37.60 80.97 100 1.31% 20.72%
Encore Wire Co. 78.36 -0.09% -0.07 185188 79.42 77.98 80.33 100 75.85 81.00 100 11.18% 29.37%
Endo International 5.00 -1.19% -0.06 4939340 5.11 4.99 5.15 100 4.91 5.20 200 -1.19% -30.36%
Energy Recovery 19.99 -5.48% -1.16 389715 21.23 19.93 21.46 100 19.50 20.70 100 -4.17% 46.55%
Enovix Corp. 16.02 -2.97% -0.49 464635 16.70 15.91 17.05 200 15.69 20.00 600 -0.50% 0.00%
Ensign Group 84.38 -0.81% -0.69 151999 85.11 84.29 87.13 100 82.22 87.66 100 -0.82% 15.72%
ENSTAR GROUP LTD DL- 255.98 -0.40% -1.04 26369 257.11 254.22 257.87 400 255.42 256.33 300 -3.45% 24.94%
Entegris 121.31 0.56% 0.67 706746 120.95 120.64 122.89 100 116.96 122.67 400 2.15% 26.23%
ENTERPRISE BAN.CDT D 32.90 0.61% 0.20 11450 32.89 32.56 33.19 100 32.86 33.40 200 1.11% 28.77%
ENTERPRISE FINL DL-, 44.09 -1.08% -0.48 192886 44.80 44.08 46.40 2800 44.09 44.16 600 2.97% 26.15%
Enthusiast Gaming Hl 5.27 3.94% 0.20 339021 5.04 5.04 5.33 300 5.00 5.50 400 6.90% 47.69%
Epizyme 6.52 -1.66% -0.11 1421454 6.71 6.51 6.76 100 6.48 7.15 700 -1.66% -39.96%
ePlus 91.39 -1.16% -1.07 40672 92.46 90.85 93.80 100 88.00 94.40 100 0.98% 3.91%
Equinix 818.99 -0.17% -1.42 505711 820.00 813.42 826.06 100 796.54 845.68 100 -1.27% 14.68%
EQUITY BANCSHS A DL 29.64 0.61% 0.18 75898 29.99 29.47 30.05 100 29.58 29.65 100 -2.63% 37.29%
ERASCA INC. DL -,000 19.28 -8.19% -1.72 215052 21.21 19.02 21.24 600 19.27 19.34 900 2.28% 0.00%
ERIE INDEMNITY CO. A 184.86 -0.02% -0.03 46484 185.00 184.41 187.30 100 184.85 193.50 300 0.43% -24.73%
ERYTech Pharma ADR 6.45 1.26% 0.08 3148547 6.55 5.81 6.56 2000 6.60 6.69 4900 43.33% -30.12%
ESSA BANCORP. INC. D 16.24 -0.55% -0.09 6835 16.43 16.07 16.43 100 16.04 16.36 100 -1.04% 8.27%
ETSY INC. DL-,001 188.89 2.93% 5.38 2651477 186.13 182.61 192.52 100 188.23 191.50 500 -8.33% 6.17%
Euronet Worldwide 136.12 -4.69% -6.70 287802 143.43 135.89 144.96 100 132.48 140.50 100 1.69% -6.07%
EVELO BIOSCIENC. DL- 9.51 3.26% 0.30 95270 9.18 9.18 9.98 100 8.65 12.70 300 4.51% -21.34%
EVERCOMMERCE DL-,000 18.27 3.98% 0.70 358690 17.59 17.58 18.40 800 17.20 18.50 400 4.34% 0.00%
EVGO INC. CL.A 9.96 -16.16% -1.92 10747909 11.54 9.95 11.60 200 10.10 10.26 100 -13.77% -7.00%
Exelixis 17.23 2.26% 0.38 2203982 17.02 16.93 17.36 500 16.90 17.67 500 4.36% -14.15%
Exelon Co. 47.03 0.49% 0.23 3858568 47.07 46.80 47.40 100 46.50 47.90 100 1.34% 11.39%
EXFO 5.64 -1.23% -0.07 154248 5.70 5.51 5.76 100 5.50 6.50 1000 1.81% 65.40%
ExlService 114.50 1.13% 1.28 181790 113.13 113.13 114.86 100 111.17 118.10 100 6.70% 34.50%
ExOne 16.69 0.54% 0.09 265611 17.08 16.64 17.29 100 15.50 17.49 100 2.14% 75.87%
Expedia Group 159.19 -1.04% -1.68 1782546 162.27 158.85 166.20 300 156.68 161.62 300 -2.16% 20.23%
Expeditors Intl of W 126.59 -1.29% -1.66 1027821 127.94 126.34 128.53 100 96.19 130.26 100 -2.32% 33.10%
Exponent 108.25 1.08% 1.16 259823 107.16 107.01 109.22 100 103.88 113.48 100 13.29% 20.24%
EXTRAC.OIL+GAS NEW D 43.97 -1.17% -0.52 122994 44.77 43.65 46.55 100 43.00 43.95 100 -4.41% 0.00%
Extreme Networks 11.12 1.00% 0.11 921917 11.09 11.06 11.62 100 10.65 11.64 100 8.49% 61.39%
EZCORP 5.64 -1.40% -0.08 240038 5.73 5.63 5.81 600 5.29 7.22 100 -2.76% 17.75%
F5 Networks 206.62 0.05% 0.11 593540 205.40 204.36 207.53 100 201.10 212.88 100 7.27% 17.44%
Facebook 351.95 -1.22% -4.35 13180439 358.10 350.74 359.40 100 351.95 352.50 100 -5.51% 28.84%
Fang Holdings ADR A 9.76 0.62% 0.06 1326 8.88 8.88 9.76 100 6.19 11.97 900 6.90% -27.16%
Fanhua ADR 14.12 3.90% 0.53 47881 13.70 13.52 14.32 100 10.61 14.50 100 2.69% 17.28%
Farmer Bros. 9.79 1.03% 0.10 57505 9.70 9.51 9.90 200 8.48 10.43 100 -2.88% 109.64%
Faro Technologies 72.19 -0.96% -0.70 86999 73.35 71.47 75.34 100 69.45 74.90 100 -1.11% 2.21%
Fastenal 54.71 -0.11% -0.06 2690901 55.00 54.52 55.31 100 54.25 56.36 100 0.66% 12.04%
FibroGen 13.32 2.46% 0.32 912756 13.14 12.98 13.60 100 13.00 13.70 100 1.83% -64.09%
Field Trip Health 6.50 0.00% 0.00 109773 6.49 6.21 6.74 100 6.35 6.69 600 9.98% 100.12%
Fiesta Restaurant Gr 13.61 1.64% 0.22 57170 13.50 13.29 13.72 100 10.19 18.00 100 -5.55% 19.39%
Fifth Third Bancorp 36.08 -0.58% -0.21 6345334 36.63 36.05 37.38 100 36.00 37.26 100 -0.66% 30.87%
FINANCIAL INST.INC.D 29.66 0.75% 0.22 38531 29.69 29.53 30.16 100 29.56 29.66 400 2.13% 31.82%
FINCH THERAP.GRP. DL 13.37 1.52% 0.20 20379 13.84 13.21 13.98 200 12.51 14.75 100 -0.89% 0.00%
FireEye 20.34 0.69% 0.14 1913168 20.22 20.12 20.65 100 20.20 21.00 100 -0.93% -11.80%
First Advantage 19.18 -2.19% -0.43 108119 19.63 19.18 19.74 1100 19.19 21.13 100 1.16% 0.00%
FIRST BANCORP INC. D 28.80 -0.89% -0.26 15013 29.42 28.50 29.42 100 28.51 28.84 100 -1.81% 13.39%
FIRST BANCORP DL-,01 40.06 0.15% 0.06 182936 40.21 39.81 41.07 100 40.05 50.00 100 3.54% 18.42%
FIRST BUSEY CORP. A 22.95 -2.75% -0.65 204011 23.55 22.95 24.09 1300 22.95 24.93 200 -0.22% 6.50%
FIRST BUSINESS F.S.D 27.38 -0.73% -0.20 33797 27.25 27.11 27.80 100 27.17 27.42 100 1.41% 48.72%
First Citizens BancS 769.23 -1.71% -13.36 68088 785.34 761.37 804.00 100 735.39 803.55 100 -1.53% 33.95%
FIRST COMMUNITY BANC 29.35 0.51% 0.15 30213 29.20 29.07 29.88 100 29.05 29.35 400 2.05% 36.01%
FIRST FIN. BANKSHS D 47.77 -2.19% -1.07 459897 48.94 47.74 49.67 25000 47.77 50.00 1900 -1.02% 32.05%
First Financial Banc 22.22 -1.24% -0.28 383965 22.59 22.20 23.08 600 20.28 24.06 500 -0.18% 26.75%
FIRST FINL CORP IND. 39.70 -0.87% -0.35 61347 40.04 39.59 40.75 500 36.00 39.69 100 0.81% 2.19%
FIRST FNL NORTHW. DL 16.04 -0.37% -0.06 18691 16.10 15.81 16.10 1500 15.86 16.16 100 4.02% 40.70%
1ST HAWAIIAN INC. DL 27.28 -0.91% -0.25 654919 27.70 27.24 28.34 100 26.40 28.75 100 -2.95% 15.69%
FIRST INTERN.BANCO.D 29.97 -1.02% -0.31 21965 30.68 29.91 31.15 100 25.00 45.97 100 -0.53% 4.28%
First Interstate Ban 41.74 -0.43% -0.18 152486 41.96 41.55 43.05 3000 41.74 43.79 300 -0.81% 2.38%
FIRST MERCHANTS 40.22 -1.25% -0.51 192659 40.83 40.14 41.45 100 38.35 40.21 300 -0.10% 7.51%
First Midwest Bancor 17.72 -1.23% -0.22 587534 18.14 17.70 18.37 100 17.50 21.86 400 -1.39% 11.31%
First Solar 88.27 2.59% 2.23 2536625 89.04 86.66 89.69 100 87.40 89.47 3000 8.51% -10.77%
FIRST UTD CORP. DL-, 17.26 -0.29% -0.05 22191 17.49 17.15 17.49 300 9.18 19.00 100 -0.17% 11.35%
FIRST WESTERN FIN. I 26.35 1.66% 0.43 6720 26.02 26.02 26.75 100 26.02 26.36 200 -0.60% 34.64%
FirstCash 79.67 0.59% 0.47 134037 79.90 79.02 81.88 100 77.62 82.79 100 2.19% 13.75%
FIRSTSERVICE 186.65 0.37% 0.69 14229 185.96 185.60 187.43 200 186.23 186.65 100 3.30% 36.48%
Fiserv 109.75 -4.66% -5.36 7416549 115.94 109.00 116.04 300 110.00 111.10 1000 -1.44% -3.61%
Five Below 194.04 -0.20% -0.38 308625 195.21 193.03 196.49 100 188.77 200.86 100 -0.56% 10.89%
Five Star 24.40 0.12% 0.03 33167 24.53 23.48 24.53 100 24.21 24.41 300 2.22% 0.00%
Flex Ltd 17.83 -0.78% -0.14 4023237 18.10 17.82 18.50 100 17.03 18.70 100 6.77% -0.83%
FLEXSTEEL INDS DL 1 34.10 -1.16% -0.40 20543 34.65 33.59 35.13 100 33.75 34.10 100 -5.20% -2.49%
Fluidigm Co. 6.91 -6.75% -0.50 1148906 7.50 6.84 7.50 100 5.61 6.99 100 10.74% 15.17%
Flushing Financial C 21.91 -0.63% -0.14 127147 22.14 21.87 22.65 1400 21.89 23.84 100 -0.54% 31.67%
Flywire 32.05 0.91% 0.29 99539 32.03 31.76 32.45 300 28.00 38.95 600 -1.48% 0.00%
Focus Financial Part 51.26 -0.14% -0.07 470525 51.63 51.16 52.57 2800 51.26 51.32 1500 2.09% 17.84%
FormFactor 37.89 1.69% 0.63 692285 37.60 37.52 38.29 100 36.82 39.21 100 5.25% -11.92%
Formula Systems (198 89.75 1.40% 1.24 7975 89.80 88.60 89.90 200 86.02 90.50 200 3.64% 4.97%
Forrester Research 45.38 -3.14% -1.47 93789 47.20 45.22 47.83 100 44.00 46.80 100 -3.32% 8.31%
FORTERRA INC DL-,001 23.53 -0.25% -0.06 175961 23.63 23.48 23.63 500 20.00 24.75 500 -0.13% 36.84%
Fortinet 284.62 4.55% 12.38 2042388 274.27 270.14 288.54 200 284.62 296.44 100 4.51% 91.62%
FORWARD AIR CORP. DL 86.87 -1.78% -1.57 115240 88.90 86.32 90.60 100 71.85 95.50 100 -2.38% 13.05%
Fossil Group 12.58 -0.32% -0.04 528122 12.62 12.50 13.16 100 12.24 12.96 100 -1.64% 45.10%
FOSTER,L.B. CO. A DL 18.16 0.00% 0.00 23732 18.30 18.05 18.39 100 17.60 18.90 100 1.51% 20.66%
Fox Corp. A 35.64 -0.06% -0.02 2300759 35.77 35.50 35.95 600 34.76 36.20 200 -2.52% 22.39%
Fox Corp. B 33.29 0.15% 0.05 912941 33.29 33.23 33.54 100 32.42 34.34 100 -3.00% 15.27%
Fox Factory Holding 159.71 -1.13% -1.83 109288 163.14 159.40 164.37 100 154.45 166.15 100 -0.71% 51.08%
Franklin Electric 80.83 -1.14% -0.93 142886 82.10 80.59 83.48 100 78.15 84.05 100 -2.07% 16.79%
Freeline Therapeutic 4.79 0.63% 0.03 236940 4.85 4.75 5.00 200 4.61 5.40 1000 2.79% -73.77%
FreightCar America 5.11 -1.54% -0.08 409942 5.27 5.10 5.36 200 5.08 5.20 200 -10.35% 112.03%
FREQUENCY THERAP. DL 8.03 -3.60% -0.30 219900 8.40 7.94 8.54 100 7.90 8.40 100 3.48% -77.23%
FRONTDOOR INC. DL-,0 50.40 2.98% 1.46 454395 49.17 48.75 51.09 1800 50.40 69.00 200 2.25% 0.38%
FRONTIER COMM.PAR. D 29.85 -0.20% -0.06 604643 30.05 29.65 30.07 1600 25.50 31.00 100 2.82% 0.00%
Frontier Group Holdi 15.20 3.12% 0.46 362499 14.83 14.83 15.68 100 14.80 17.00 300 -4.46% 0.00%
FRP HLDGS INC. DL-,1 57.19 -4.89% -2.94 8345 60.12 57.00 61.00 100 56.56 58.34 100 -3.72% 25.55%
Fulton Financial Co. 15.26 -0.39% -0.06 1018755 15.44 15.25 15.75 100 14.70 15.95 100 -0.78% 19.97%
Funko A 19.38 3.86% 0.72 626613 18.80 18.75 19.97 100 19.50 20.13 100 0.83% 86.71%
FUSION PHARMACEUTICA 8.56 5.03% 0.41 28350 8.16 8.05 8.56 2900 8.15 9.19 100 7.94% -27.15%
G-III Apparel Group 29.76 -0.33% -0.10 344369 30.18 29.66 31.32 100 28.95 30.69 100 -1.20% 25.36%
G1 Therapeutics 17.21 -0.58% -0.10 590797 17.40 16.96 17.62 100 17.02 17.88 100 -2.38% -4.34%
GALAPAGOS N.V. ADR 1 61.46 1.52% 0.92 293752 61.89 61.15 62.11 100 61.06 61.17 100 2.30% -37.91%
GALECTO INC. DL-,000 4.39 2.33% 0.10 98109 4.33 4.31 4.52 100 4.10 4.66 800 -0.23% -64.91%
Gaming & Leisure Pro 46.49 -1.80% -0.85 726137 47.63 46.35 48.51 100 45.39 47.97 100 -1.21% 9.65%
Garmin 157.85 0.41% 0.65 465210 156.98 156.98 159.41 200 153.10 161.00 100 2.97% 31.92%
Garrett Motion 6.86 6.19% 0.40 267386 6.44 6.43 6.97 600 6.29 8.60 400 -2.42% 54.85%
GENERATION BIO CO.-, 22.07 1.52% 0.33 170686 21.94 21.32 22.37 100 15.20 28.60 100 8.24% -22.15%
GENFIT S.A. ADR/1 EO 3.84 2.72% 0.10 12735 3.92 3.77 3.94 500 3.83 4.05 100 1.10% -19.96%
Genmab ADR 45.18 0.27% 0.12 342692 45.30 44.86 45.45 400 45.95 46.02 100 2.50% 11.12%
Gentex 33.79 -0.71% -0.24 1159331 34.18 33.76 34.43 800 33.31 34.62 800 4.74% -0.41%
Gentherm 83.99 1.28% 1.06 225283 83.30 83.24 85.57 100 81.05 87.70 100 17.16% 28.78%
Geospace Technologie 8.80 0.80% 0.07 27487 8.88 8.55 9.06 1000 5.50 9.75 100 2.33% 2.80%
German American Banc 37.62 -0.21% -0.08 25141 37.78 37.44 38.79 100 36.36 38.72 100 3.41% 13.69%
Geron Co. 1.25 2.46% 0.03 1174161 1.24 1.22 1.25 800 1.21 1.25 400 -3.10% -21.38%
Gibraltar Industries 73.60 -1.45% -1.08 93033 74.72 73.13 76.52 1000 71.00 93.12 300 2.15% 2.31%
Gilat Satellite Netw 10.37 -1.05% -0.11 496414 10.55 10.32 10.60 400 10.29 10.34 300 4.64% 59.05%
Gilead Sciences 68.35 0.09% 0.06 4243043 68.34 67.83 68.65 500 67.80 68.90 300 -0.58% 17.32%
Glacier Bancorp 51.18 -0.74% -0.38 336015 51.71 51.14 53.19 100 48.80 61.45 200 -0.52% 11.24%
Gladstone Commercial 22.91 -1.16% -0.27 152001 23.23 22.85 23.46 100 22.16 23.78 100 -0.65% 27.28%
Global Blood Therape 27.75 1.54% 0.42 885349 27.43 27.20 28.16 600 26.91 28.85 100 -1.63% -35.93%
Global Indemnity A 25.70 -0.04% -0.01 7408 26.38 25.62 26.39 500 25.30 27.05 100 -1.84% -10.11%
GLOBAL-E ONLINE LTD 67.32 -3.33% -2.32 522714 70.30 66.25 71.90 600 66.01 72.07 400 6.10% 0.00%
Gogo Inc. 10.29 -0.77% -0.08 989401 10.34 9.98 10.64 100 10.04 10.67 100 -1.53% 6.85%
GOHEALTH INC. A DL-, 9.03 2.61% 0.23 978207 8.88 8.85 9.21 100 8.68 9.69 100 -0.77% -33.89%
Golar LNG 11.19 0.27% 0.03 823036 11.22 11.09 11.58 300 10.51 11.97 200 -2.27% 16.08%
Golden Nugget Online 11.60 1.22% 0.14 423494 11.67 11.54 11.92 300 11.35 11.65 100 1.31% -41.12%
Golden Ocean 9.87 1.02% 0.10 471810 9.94 9.85 10.11 8000 9.83 9.90 4000 1.23% 113.17%
GOODRX HOLDINGS INC. 31.86 -0.65% -0.21 1459733 31.87 31.19 32.39 100 28.60 33.96 200 2.35% -21.02%
Goodyear Tire & Rubb 15.59 -0.76% -0.12 2966053 15.94 15.57 16.22 200 15.50 16.03 1500 -2.20% 42.90%
GOOSEHEAD INS. CL.AD 120.98 0.66% 0.79 176475 121.15 120.11 124.51 100 115.81 126.62 100 -5.79% -3.03%
GoPro 10.00 -2.34% -0.24 1607312 10.34 9.97 10.44 1000 9.95 10.31 100 -3.01% 20.77%
Gossamer Bio 7.67 -2.42% -0.19 556100 7.87 7.64 8.00 100 6.52 9.39 300 1.46% -20.68%
GRACELL BIOTECH. SP. 11.99 -3.54% -0.44 298537 12.35 11.82 12.35 1000 11.50 13.00 900 8.21% 0.00%
Grand Canyon Educati 92.17 -0.22% -0.20 166348 92.91 92.05 93.33 100 89.17 95.58 100 1.64% -1.01%
GREAT ELM GROUP NEW- 2.28 -1.30% -0.03 6287 2.30 2.25 2.31 200 1.90 2.90 900 -5.00% -20.83%
Great Lakes Dre. & D 15.16 -1.56% -0.24 276874 15.47 15.10 15.73 100 14.70 15.83 100 2.78% 15.11%
GREAT STHN BANCORP D 51.88 -0.29% -0.15 28483 53.40 51.57 53.40 100 51.68 51.89 200 0.46% 6.09%
Green Plains 36.00 1.81% 0.64 2093986 36.00 34.45 38.13 800 36.50 37.85 100 4.26% 173.35%
Greenlight Capital R 8.77 -0.34% -0.03 48716 8.83 8.72 9.01 600 8.76 10.00 100 -0.45% 19.97%
GREENSKY INC. DL-,01 7.19 9.44% 0.62 1839445 6.94 6.86 7.37 11900 7.12 7.20 700 23.97% 55.29%
Grifols ADR 15.25 0.26% 0.04 1512603 15.22 15.22 15.53 100 14.83 15.95 3000 0.39% -17.30%
GRINDROD SHIPPING HL 10.89 0.09% 0.01 100117 10.73 10.42 11.08 500 10.59 10.94 500 10.78% 159.29%
Gritstone bio 6.91 3.44% 0.23 871673 6.85 6.77 7.08 100 6.72 8.95 100 -8.48% 75.38%
GROCERY OUTLET HO 33.28 0.48% 0.16 510765 33.27 32.54 33.47 100 32.60 35.38 100 1.16% -15.21%
Groupon 36.13 -0.66% -0.24 656382 36.46 36.03 37.96 100 35.14 36.93 800 -2.98% -4.91%
Grupo Aerop.d.Centro 48.82 -0.20% -0.10 73965 49.01 48.61 49.49 100 47.01 50.65 100 2.41% -5.53%
GSI TECHNOLOGY INC. 5.58 1.64% 0.09 51296 5.52 5.46 5.62 300 4.76 6.04 1200 4.30% -24.59%
GUARANTY BANCSHS INC 33.09 -1.08% -0.36 14099 33.37 33.01 33.65 400 33.00 33.40 300 -2.10% 10.48%
Guardant Health A 112.56 2.51% 2.76 520624 110.00 110.00 114.38 100 110.97 113.87 100 0.72% -12.66%
Gulf Island Fabricat 4.52 -0.88% -0.04 18087 4.56 4.52 4.57 4500 4.52 4.98 100 -1.74% 47.71%
Gulf Resources 4.90 -3.22% -0.16 45328 5.02 4.55 5.06 100 3.80 5.50 200 -5.83% 18.86%
H & E Equipmentrvice 34.06 0.09% 0.03 320608 33.77 33.77 35.62 100 33.12 35.31 100 1.07% 14.26%
Hackett Group 17.92 0.00% 0.00 51419 17.93 17.87 18.24 100 11.05 18.36 300 0.28% 24.53%
Hain Celestial Group 39.99 0.20% 0.08 442815 40.03 39.82 40.25 100 38.80 40.40 100 0.45% -0.40%
Halozyme Therapeutic 40.55 -1.89% -0.78 660765 41.48 40.40 41.53 100 39.54 41.84 100 -3.84% -5.06%
HAMILTON LANE INC DL 93.06 0.06% 0.06 273153 93.45 92.20 94.37 100 89.75 97.40 100 -0.10% 19.23%
Hancock Whitney 42.62 -2.49% -1.09 326136 43.84 42.51 44.76 100 41.46 43.83 100 -2.56% 25.28%
Hanmi Financial Co. 18.01 -1.21% -0.22 160455 18.37 17.96 19.45 100 17.37 18.75 100 2.97% 58.82%
HARBORONE BANCORP DL 13.41 -1.47% -0.20 226707 13.64 13.40 14.01 3100 13.41 15.50 600 -4.42% 23.48%
Harmonic 8.64 -2.37% -0.21 1220213 8.84 8.60 8.94 100 8.65 9.16 200 2.86% 16.91%
Harpoon Therapeutics 10.27 4.90% 0.48 657048 10.06 9.92 10.37 100 9.50 14.52 100 -5.00% -38.17%
HASBRO 99.65 0.21% 0.21 637543 100.07 99.47 101.60 400 98.32 101.79 400 -3.92% 6.53%
Hawaiian Holdings 19.50 -1.17% -0.23 1066266 19.93 19.45 20.88 100 18.99 20.23 100 -6.43% 10.17%
HAWKINS INC. DL-,05 35.37 -2.59% -0.94 101049 36.74 34.72 37.66 200 34.75 38.00 300 11.09% 35.23%
HAWTHORN BANCSHARES 22.85 0.09% 0.02 941 22.83 22.83 22.88 100 22.68 22.90 1000 -0.30% 4.34%
Haynes International 36.90 -2.20% -0.83 73486 38.02 36.37 39.70 100 35.43 38.48 100 -1.44% 54.78%
HBT FINANCIAL CORP.D 16.00 -2.08% -0.34 27699 16.37 15.81 16.88 100 15.94 16.04 100 -5.72% 5.61%
HEADHUNTER GRP (SP.A 42.70 0.16% 0.07 72803 43.13 42.23 44.04 100 40.82 44.82 100 -0.70% 41.16%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 25.84 -1.00% -0.26 547939 26.16 25.80 26.60 100 25.01 26.79 100 -2.56% -8.04%
HealthEquity 74.17 0.26% 0.19 282227 74.45 72.38 75.39 100 72.08 76.78 100 -0.60% 6.40%
HealthStream 29.58 1.27% 0.37 77863 29.24 29.21 29.77 100 28.72 30.44 100 0.51% 35.44%
Heartland Express 17.04 0.06% 0.01 674528 17.14 16.99 17.36 100 16.56 17.54 100 2.59% -5.86%
HEARTLAND FIN. USA D 44.97 -1.42% -0.65 104730 45.77 44.90 46.60 100 43.30 47.00 100 -0.02% 11.39%
Heidrick & Struggles 42.05 -1.55% -0.66 152974 43.00 41.81 43.38 100 40.95 43.35 100 1.74% 43.12%
Helen of Troy 222.93 -0.21% -0.46 79372 224.41 222.40 225.11 200 206.46 222.98 300 -1.01% 0.33%
HELIOS TECHS INC. DL 80.19 -0.82% -0.66 73628 81.10 79.56 82.60 900 79.92 80.19 100 2.19% 50.48%
Henry Schein 81.23 1.35% 1.08 1077528 80.64 79.95 81.58 100 79.43 83.72 100 4.99% 21.49%
HERITAGE COMMERCE 10.66 -1.66% -0.18 349932 10.87 10.62 11.08 400 10.20 12.37 100 -3.09% 20.18%
HERITAGE FINL CORP.D 24.02 -0.70% -0.17 183446 24.33 23.83 24.90 400 23.70 29.90 5700 3.31% 2.69%
HERITAGE-CRYSTAL DL- 28.86 2.41% 0.68 63459 28.18 28.18 29.01 100 24.03 28.86 100 5.10% 36.97%
Herman Miller 44.37 2.83% 1.22 884929 43.49 43.49 45.37 100 43.31 45.78 100 -1.09% 31.27%
Hibbett 88.89 0.26% 0.23 301740 88.96 88.69 91.75 100 75.00 96.50 100 -3.38% 92.49%
Himax Technologies A 13.99 2.34% 0.32 4207014 13.90 13.45 14.19 5000 14.00 14.24 300 6.39% 89.31%
Hollysys Automation 15.50 2.79% 0.42 447396 15.61 15.27 15.66 100 18.30 18.40 100 2.65% 5.51%
Hologic 75.83 1.05% 0.79 1776176 75.18 74.84 76.12 600 74.73 79.00 100 6.01% 4.12%
HOME BANCORP INC. DL 35.17 0.14% 0.05 12422 35.46 35.05 35.84 100 35.14 35.48 500 -5.13% 25.65%
HOME BANCSHARES INC 21.06 -0.57% -0.12 602432 21.37 21.04 21.78 100 10.00 25.64 600 -2.32% 8.11%
HOME P.C. DL -,00000 5.15 3.41% 0.17 108234 5.03 4.99 5.18 100 5.05 5.30 100 4.04% 0.00%
HOMESTREET INC. DL - 37.68 -0.08% -0.03 97414 37.78 37.53 38.84 1100 37.61 40.73 100 0.03% 11.64%
HOMETR.BANCSHS INC.D 26.13 -0.76% -0.20 30838 26.52 25.98 26.97 100 25.97 26.14 600 -5.84% 35.32%
HOMOLOGY MED. DL-,00 6.45 1.42% 0.09 270686 6.42 6.41 6.52 2100 6.00 6.60 100 0.62% -42.87%
HONEST CO.INC. DL-,0 14.64 1.88% 0.27 608519 14.34 14.34 14.71 100 14.05 14.80 800 -0.54% 0.00%
Honeywell Internatio 232.42 -0.59% -1.37 2025488 235.14 232.22 236.86 100 229.61 243.00 100 1.38% 9.27%
HOOKER FURNITURE COR 33.06 -0.39% -0.13 23871 33.10 33.01 34.19 300 33.06 35.95 300 -1.96% 2.51%
HOOKIPA PHARMA DL-,0 7.83 1.29% 0.10 306925 7.72 7.72 7.95 100 7.00 9.14 100 3.16% -29.40%
Hope Bancorp 13.09 -1.21% -0.16 1061999 13.29 13.06 13.61 100 12.73 13.64 100 -0.76% 19.98%
HORIZON BANCORP INC. 16.68 -0.18% -0.03 126897 16.64 16.56 17.24 200 16.68 20.00 200 3.15% 5.17%
Horizon Pharma 99.78 -0.24% -0.24 1571443 100.42 98.60 100.51 100 95.17 105.03 100 0.15% 36.40%
Horizon Technology F 17.48 2.04% 0.35 95281 17.22 17.21 17.57 100 16.50 19.36 100 0.58% 32.02%
Host Hotels & Resort 15.80 -0.82% -0.13 6920260 16.08 15.77 16.54 100 15.77 15.93 100 -2.35% 8.00%
Houghton Mifflin Har 11.38 0.53% 0.06 631129 11.20 11.20 11.72 200 10.30 11.89 100 -1.98% 241.74%
Huazhu Group (ADR) 44.13 -1.89% -0.85 1969692 45.50 43.84 45.55 300 40.00 44.12 400 6.77% -2.00%
Hub Group 65.53 -1.13% -0.75 224822 66.20 64.29 66.95 100 65.53 70.50 800 0.97% 14.96%
Hudson Global 17.57 -1.29% -0.23 7916 18.40 17.32 18.80 400 17.40 26.45 100 -5.18% 67.33%
Hunt (J.B.) Transpor 167.47 -0.58% -0.98 450336 168.63 167.34 170.21 100 163.36 172.89 100 1.16% 22.55%
Huntington Bancshare 14.00 -0.57% -0.08 12912276 14.15 14.00 14.47 100 13.02 14.41 500 0.57% 10.85%
HURCO COS INC. 34.07 0.38% 0.13 7177 33.94 33.80 34.38 300 34.00 34.08 100 0.15% 13.57%
Huron Consulting Gro 48.10 -2.10% -1.03 146716 49.01 47.07 50.23 100 46.30 50.45 100 3.69% -18.41%
HUT 8 MINING CORP (N 4.77 0.85% 0.04 2868467 4.75 4.71 5.00 100 4.72 4.85 100 -3.44% 73.45%
HUTCHMED (CHINA) LS- 42.79 1.76% 0.74 277058 41.82 41.37 43.00 100 33.00 43.39 100 8.94% 33.64%
Hydrofarm Holdings G 49.44 0.20% 0.10 413703 49.70 48.02 49.95 500 46.00 53.54 100 -0.04% -5.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IAC/Interactivecorp 137.45 0.12% 0.16 399942 137.69 136.18 139.48 300 133.18 148.00 100 -1.00% -27.41%
Icahn Enterprises L. 57.80 -0.53% -0.31 157891 58.38 57.75 58.72 300 57.50 58.93 100 0.23% 14.07%
ICF International 90.23 -1.46% -1.34 69375 91.52 90.11 92.94 100 87.40 92.55 100 1.12% 21.39%
Ichor Holdings 50.23 -2.60% -1.34 269579 52.00 50.10 53.20 200 37.00 58.00 100 4.62% 66.63%
Icon 246.55 1.35% 3.28 1767268 245.50 240.85 246.80 200 246.55 246.81 2700 14.15% 26.45%
Iconix Brand Group 3.15 0.00% 0.00 151659 3.15 3.14 3.15 42800 3.14 3.70 300 0.32% 150.00%
ICOSAVAX 25.94 4.39% 1.09 375061 25.10 21.70 27.06 100 24.10 28.00 100 0.00% 0.00%
ICU Medical 196.86 -3.16% -6.43 237295 204.01 196.33 204.01 100 191.08 204.54 100 0.30% -8.22%
IDEAYA Biosciences 23.47 -4.20% -1.03 221265 24.24 23.44 24.80 900 19.00 39.00 100 2.76% 67.64%
IDEXX Laboratories 678.72 0.03% 0.19 354586 687.41 666.85 688.69 200 671.13 696.90 100 -1.01% 35.78%
IGM BIOSCIENCES DL-, 66.96 -1.54% -1.05 274889 68.56 66.84 70.51 1500 66.95 104.90 100 -18.60% -24.16%
IHEARTMEDIA CL.A DL- 25.61 -0.93% -0.24 600448 25.86 24.91 26.12 100 24.05 34.00 100 -1.12% 97.30%
II-VI 69.48 -0.47% -0.33 991434 70.53 69.08 71.03 100 67.30 72.10 100 3.09% -8.53%
Illumina 492.99 -0.56% -2.76 424957 498.07 490.61 499.96 100 486.39 497.87 100 0.30% 33.24%
IMAGO BIOSC.INC. DL- 21.26 16.05% 2.94 167659 18.60 17.99 22.24 100 21.50 26.78 600 32.88% 0.00%
IMARA INC. DL-,001 5.52 2.41% 0.13 130444 5.40 5.33 5.59 3700 5.62 6.10 800 0.73% -74.97%
Immersion Co. 7.57 0.13% 0.01 1057794 7.60 7.56 7.78 200 7.26