20.04.2021 04:00:53
NASDAQ GLOBAL SELECT MARKET COMPOSITE
6565.48
USD
-62.2128
-0.94%
19.04.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 6627.69 Volatilität in % -
Börse Letzter Handel 19.04.2021 / 23:15
Währung USD Aktualisierungsstand 20.04.2021 / 04:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.35% 6632.5 5834.0
1 Woche 0.58% 6632.5 6520.3
1 Monat 5.95% 6632.5 6015.7
3 Monate 6.27% 6632.5 5834.0
6 Monate 21.15% 6632.5 5112.5
1 Jahr 60.11% 6632.5 3892.4
3 Jahre 92.95% 6632.5 2914.3
38.31
26.51
41.98
1.13
8.35
4.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":25.933263427093,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":8.35,"chartHeight":20.043259441398,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.873403008387,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2021 04:00:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 25.18 -4.04% -1.06 598367 26.31 24.78 26.31 100 24.31 25.60 100 -3.49% -3.15%
10X Genomics 186.97 -3.67% -7.13 375326 191.81 183.33 195.80 100 181.25 202.00 100 -0.71% 32.04%
1LIFE HLTHCARE DL -, 40.92 -2.13% -0.89 459536 41.21 39.72 41.48 100 37.60 41.08 100 -1.68% -6.25%
1ST SOURCE CORP. 47.00 -0.25% -0.12 45510 46.83 46.38 47.42 400 46.99 47.04 200 -0.93% 16.63%
21Vianet Group ADR A 27.93 0.07% 0.02 1478216 27.88 27.53 28.95 100 27.61 29.20 100 -6.31% -19.49%
2U 38.81 -2.51% -1.00 1472883 39.19 38.72 39.94 100 36.30 39.90 100 1.16% -3.00%
360 DIGITECH INC.SP. 25.32 6.57% 1.56 2628454 24.08 23.65 25.88 200 25.30 25.66 100 2.14% 114.76%
4D MOLEC. THERAP. -, 33.00 -0.60% -0.20 171422 32.96 32.05 33.46 100 23.00 40.00 600 -4.13% -20.39%
51Job ADR 62.18 -1.27% -0.80 111004 62.88 61.90 63.62 600 52.20 78.00 200 -1.60% -11.17%
A-Mark Precious Meta 35.99 -3.46% -1.29 50675 37.26 35.79 37.38 500 35.93 36.14 300 -3.67% 45.34%
AAON 69.28 -0.33% -0.23 102664 69.61 68.80 69.95 400 69.27 69.38 500 -0.57% 3.98%
ABCAM PLC SP.ADR 1 L 20.31 1.45% 0.29 67191 20.14 19.86 20.34 300 20.21 20.32 100 4.53% -5.75%
AbCellera Biologics 29.65 -0.57% -0.17 698352 29.21 29.10 29.90 300 28.80 29.90 100 6.20% -26.32%
Abiomed 329.42 -0.34% -1.11 180330 328.01 327.18 333.05 100 126.16 335.88 100 -0.98% 1.95%
Absolute Software Co 13.90 -1.84% -0.26 60877 14.11 13.71 14.11 400 13.89 13.94 300 0.51% 16.71%
Acacia Research Co. 5.79 -2.85% -0.17 661186 5.91 5.76 6.04 1000 5.60 5.81 100 -13.32% 46.95%
AC.SPORT.+OUTD.INC D 31.92 3.74% 1.15 2113376 31.05 30.25 32.00 300 32.07 32.29 100 -1.15% 53.98%
Acadia Healthcare 60.84 -2.06% -1.28 704081 62.30 60.32 62.71 100 31.30 63.50 100 2.37% 21.05%
Acadia Pharmaceutica 20.72 -2.03% -0.43 2257296 21.04 20.24 21.42 1200 20.69 21.00 200 1.42% -61.24%
Accolade 45.95 -3.65% -1.74 499508 46.98 44.10 47.40 100 38.00 49.00 100 -2.98% 5.63%
Accuray 5.16 -0.96% -0.05 486584 5.15 5.06 5.21 100 5.08 5.30 600 0.00% 24.94%
Achilles Therapeutic 15.51 2.38% 0.36 74086 15.05 14.98 15.65 100 15.00 15.98 100 18.85% 0.00%
ACI Worldwide 40.36 -0.79% -0.32 518247 40.60 39.92 40.77 1000 34.02 67.00 200 -0.07% 5.02%
Aclaris Therapeutics 26.02 -2.47% -0.66 590815 26.34 25.37 26.78 1100 20.00 30.00 300 -5.24% 302.16%
Acorda Therapeutics 4.21 0.48% 0.02 158551 4.20 4.07 4.23 300 3.94 4.23 100 3.19% 1.68%
ACTIVISION BLIZZARD 96.00 -0.50% -0.48 4797141 96.92 95.33 97.58 200 96.11 96.78 100 -0.15% 3.39%
ACUTUS MEDICAL INC. 12.94 0.39% 0.05 238081 12.84 12.55 13.16 100 12.55 13.30 400 3.77% -55.09%
ACV AUCTIONS INC A - 34.81 -6.02% -2.23 870834 36.04 33.47 36.56 500 33.81 37.00 100 8.99% 0.00%
Adaptimmune Therapeu 4.68 -5.07% -0.25 1136883 4.90 4.61 5.01 200 4.61 4.68 700 -5.84% -13.17%
Adaptive Biotechnolo 41.33 -1.67% -0.70 599172 41.25 40.23 42.39 100 40.66 43.40 100 2.89% -30.10%
Addus HomeCare 107.26 -1.01% -1.09 93956 109.00 106.66 109.24 400 107.26 107.44 200 1.19% -8.40%
Adobe Systems 516.17 -1.70% -8.91 1917732 523.13 514.44 524.00 300 516.20 519.46 200 2.00% 3.21%
Adtran 17.86 -3.25% -0.60 172210 18.29 17.76 18.38 300 17.86 18.75 100 -4.03% 20.92%
Advanced Energy Inds 111.97 -4.09% -4.78 173992 115.66 109.95 117.19 100 33.28 111.96 300 -6.32% 15.47%
Advanced Micro Devic 81.11 -1.27% -1.04 39115461 82.13 80.39 83.18 600 81.13 81.21 500 3.22% -11.56%
Advantage Solutions 12.87 -1.45% -0.19 214761 12.99 12.85 13.12 5000 10.30 13.10 100 -0.77% -2.28%
Aegion Co. 30.50 -0.20% -0.06 92333 30.51 30.35 30.61 1300 30.52 30.57 200 6.61% 60.61%
AeroVironment 105.68 -2.51% -2.72 186519 107.36 104.22 108.00 100 104.59 116.00 100 -6.84% 21.61%
Affirm Holdings A 66.02 -5.31% -3.70 1948254 68.50 65.16 69.56 400 66.01 66.59 300 -2.81% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 49.25 -2.36% -1.19 96722 50.02 48.40 50.44 800 49.23 49.25 1400 0.29% 28.32%
Agios Pharma 54.51 -0.33% -0.18 569941 54.13 53.40 55.50 500 50.24 57.70 2300 4.35% 25.80%
AGNC Investment 17.34 -0.80% -0.14 5182984 17.50 17.32 17.50 600 17.35 17.45 100 0.99% 11.15%
Agora Inc. ADR A 55.22 -2.66% -1.51 495173 56.55 54.41 56.95 400 54.10 55.00 100 0.42% 43.40%
AGROFRESH SOLUT. DL- 2.05 1.99% 0.04 95376 2.04 2.04 2.07 300 1.96 2.06 500 -8.07% -9.69%
Air Transport Svcs G 29.04 -2.91% -0.87 665171 29.74 28.91 29.90 100 28.10 31.55 400 1.73% -4.56%
Airbnb A 174.58 -2.30% -4.11 3125736 177.32 171.50 178.72 100 174.62 174.95 200 -1.08% 18.92%
Akamai Technologies 105.74 -0.21% -0.22 1340829 105.98 105.53 107.11 100 104.83 106.68 200 1.45% 0.71%
AKERO THEREP.INC.DL- 27.08 -0.95% -0.26 167189 27.42 26.93 27.61 100 26.00 31.60 100 0.26% 4.96%
AKOUOS INC. DL -,000 14.25 3.56% 0.49 166762 13.91 13.63 14.47 100 13.63 15.60 100 -1.79% -28.14%
AKOYA BIOSC. DL-,000 22.97 -11.82% -3.08 578316 24.60 22.60 25.23 200 22.50 27.00 100 0.00% 0.00%
ALARM.COM HOLDINGS I 92.75 -2.27% -2.15 284116 95.37 91.81 95.37 100 92.75 92.87 600 1.59% -10.34%
Alaska Communicat.Sy 3.30 0.30% 0.01 174819 3.29 3.29 3.31 100 3.26 3.50 100 0.61% -10.57%
ALECTOR INC. 17.85 0.28% 0.05 445207 17.57 17.54 18.19 500 17.50 18.50 400 6.25% 17.98%
Alexion Pharma 165.47 1.09% 1.79 3684831 164.51 164.51 165.95 100 163.51 166.00 200 7.44% 5.91%
ALICO INC. DL 1 29.35 0.10% 0.03 21541 29.25 28.91 29.52 100 28.79 29.36 200 1.52% -5.38%
Align Technology 603.72 -0.43% -2.61 406294 608.31 593.67 610.00 100 594.04 611.00 200 0.43% 12.98%
ALIGNMENT HEALTHC.DL 25.13 -3.57% -0.93 268342 26.08 24.44 26.08 100 21.60 32.00 100 9.36% 0.00%
ALIGOS THERAPEUT. DL 21.54 -0.32% -0.07 56081 21.48 20.52 22.36 200 21.54 21.76 400 0.94% -22.10%
ALKAMI TECHN. DL-,00 41.57 -1.33% -0.56 407267 42.74 40.03 42.74 700 40.00 42.00 100 0.00% 0.00%
Alkermes 20.06 0.96% 0.19 1468868 19.79 19.75 20.21 2500 19.88 20.25 100 6.82% 0.55%
ALLAKOS INC. DL-,001 105.16 0.63% 0.66 124091 103.43 102.74 106.21 300 105.33 105.34 800 0.72% -24.89%
Allegiant Travel 243.41 -0.27% -0.67 57222 243.84 240.20 245.06 100 238.37 262.63 200 -2.36% 28.63%
ALLEGRO MICROSYS. DL 25.65 -4.04% -1.08 548842 26.50 25.43 26.73 100 25.00 26.45 500 -2.29% -3.79%
Allena Pharmaceutica 1.11 -0.89% -0.01 671240 1.11 1.06 1.14 100 1.10 1.12 500 -9.76% -13.28%
Alliance Resource Pa 5.83 1.39% 0.08 324760 5.88 5.72 5.88 100 5.74 5.83 10000 1.75% 30.13%
Alliant Energy Co. 56.19 0.05% 0.03 1590870 56.16 55.80 56.37 100 51.50 56.96 100 3.65% 9.04%
ALLOGENE THERAP. DL- 32.34 -0.52% -0.17 429508 32.01 31.68 32.62 500 31.00 36.70 400 9.33% 28.13%
Allot Commun 17.58 -0.96% -0.17 218161 17.63 17.19 17.83 100 16.90 19.98 100 -1.40% 67.11%
ALLOVIR INC. DL-,000 22.55 2.13% 0.47 251025 21.87 21.63 23.00 100 21.16 23.98 100 -0.92% -41.34%
Allscripts Healthcar 15.64 -0.51% -0.08 1781546 15.65 15.42 15.70 500 10.10 20.00 300 0.64% 8.31%
Alnylam Pharmaceutic 137.40 -1.07% -1.48 492633 138.34 136.09 140.81 400 137.40 145.53 100 1.76% 5.72%
Alpha & Omegamicondu 29.94 -6.73% -2.16 213367 31.66 29.57 31.78 100 29.65 31.00 100 -7.76% 26.65%
Alphabet 2302.40 0.20% 4.64 1234445 2291.98 2287.84 2318.45 100 2302.42 2304.55 500 2.11% 31.42%
Alphabet A 2289.76 0.31% 7.01 1514470 2270.18 2270.18 2304.09 200 2289.81 2294.28 100 2.01% 30.65%
ALPHATEC HOLDINGS IN 16.23 -3.22% -0.54 360910 16.55 15.95 16.57 400 15.01 18.18 1000 -5.09% 11.78%
ALTAIR ENGINEERING I 63.29 -0.02% -0.01 218985 62.47 62.30 63.55 200 62.40 69.24 400 -1.05% 8.78%
Altisource Ptf Solns 7.52 -1.18% -0.09 143548 7.63 7.05 7.63 100 6.91 7.85 2500 -13.56% -41.61%
Altra Industrial Mot 62.56 -0.62% -0.39 260202 62.30 61.76 63.06 700 62.55 62.66 500 3.54% 13.57%
ALX ONCOLOGY HLD. DL 56.46 -7.03% -4.27 133860 60.18 56.10 61.24 200 56.00 95.00 100 -2.57% -34.50%
Amazon Com 3372.01 -0.81% -27.43 2725405 3390.33 3360.16 3435.93 200 3373.12 3377.75 500 0.81% 4.38%
Ambarella 98.65 -3.58% -3.66 253377 101.12 97.01 102.89 200 97.00 99.12 200 -0.89% 11.42%
AMC Networks A 52.29 -1.08% -0.57 538753 52.86 51.25 53.66 100 50.00 57.45 200 1.06% 46.18%
Amdocs 76.87 1.00% 0.76 881691 76.28 75.95 77.06 100 72.57 78.50 200 3.42% 8.37%
Amedisys 281.03 -0.68% -1.93 150097 282.96 277.64 283.43 700 3.00 301.06 100 1.51% -4.19%
Amer. Superconductor 16.23 -1.87% -0.31 467319 16.45 15.60 16.52 700 15.00 16.52 300 -12.18% -30.70%
AMERAN.BANCORP B DL- 16.02 -1.35% -0.22 25151 16.00 15.43 16.24 300 16.00 16.05 200 -0.06% 39.64%
AMERAN.BANCORP CL.A 18.39 -1.76% -0.33 35242 18.76 18.15 18.76 100 18.41 18.42 100 -3.06% 20.99%
AMERCO 600.88 -1.90% -11.62 50197 610.50 599.21 611.42 600 600.19 600.88 100 -0.68% 32.36%
AMER.FI.MULTIFAM.INV 5.66 -0.53% -0.03 58246 5.69 5.65 5.70 200 5.64 5.89 3000 -0.18% 33.18%
AM.CAR-MART DL-,01 149.73 -1.93% -2.95 27624 152.59 147.98 152.59 200 148.59 149.73 200 5.75% 39.00%
American Airlines Gr 21.55 -2.18% -0.48 27424882 21.97 21.37 21.98 100 21.28 21.31 100 -5.94% 36.65%
American Electric Po 88.65 0.11% 0.10 2753004 88.55 88.07 89.00 100 88.56 88.75 200 3.08% 6.46%
AMERN FINANCE TRUST 9.58 -0.42% -0.04 294973 9.65 9.44 9.65 500 9.42 9.80 25000 -0.83% 28.94%
AMERICAN NATL BANCSH 32.02 -1.08% -0.35 15837 32.48 31.94 32.50 2000 31.26 32.75 2500 -2.11% 22.17%
AMERICAN NATL GRP DL 113.00 -0.18% -0.20 20085 112.42 112.24 113.49 300 112.99 113.50 400 0.31% 17.56%
AMER.OUTD.BRANDS DL- 25.88 -1.71% -0.45 140574 26.45 24.84 26.45 100 25.70 26.00 100 -10.33% 51.97%
American Public Educ 33.58 -2.13% -0.73 88733 34.12 33.16 34.12 100 33.15 34.75 100 -0.71% 10.17%
AMERICAN RIVER BANKS 19.90 21.71% 3.55 302261 20.00 19.90 21.08 300 19.91 20.55 100 25.79% 51.33%
American Software 20.19 -1.17% -0.24 73774 20.33 19.96 20.35 1500 20.14 20.25 100 -1.07% 18.99%
American Woodmark Co 103.38 -1.72% -1.81 73657 105.08 102.65 105.13 100 103.39 103.61 200 0.26% 10.15%
AMERIS BANCORP. DL 1 50.73 -1.13% -0.58 381274 51.14 50.33 52.00 6000 50.73 54.95 100 -2.96% 33.25%
Amerisafe 64.88 0.59% 0.38 83152 65.55 64.24 65.55 300 64.87 64.89 1200 -1.40% 12.97%
Amgen 255.97 0.10% 0.26 2345158 252.85 252.64 256.11 200 256.00 256.88 400 2.82% 11.33%
Amkor Technology 23.40 -2.58% -0.62 1718325 23.79 22.78 24.01 100 23.20 23.83 400 -5.53% 55.17%
AMPHASTAR PHARMA.DL- 17.30 0.00% 0.00 149026 17.32 17.05 17.48 900 17.29 17.30 300 -3.30% -13.97%
AMRYT PHARMA PLC SP. 13.75 0.00% 0.00 12195 13.75 13.45 13.75 400 13.50 13.80 1500 -0.76% -2.90%
Amtech Systems 10.55 -4.09% -0.45 162304 11.00 10.16 11.03 100 10.04 10.65 100 -9.13% 65.36%
Amyris 14.44 -4.12% -0.62 2799731 14.63 14.11 15.18 1700 14.23 14.46 600 -7.08% 133.85%
Analog Devices 156.91 -1.63% -2.60 3405026 158.48 155.70 159.00 100 155.81 157.30 100 -1.77% 6.21%
AnaptysBio 21.75 0.14% 0.03 210846 21.57 21.17 22.23 100 21.36 23.00 100 4.07% 1.02%
Andersons 28.18 -2.12% -0.61 134321 28.81 28.18 29.07 400 27.40 29.34 300 1.00% 14.97%
ANGI Inc. 16.79 -0.06% -0.01 1124015 16.75 16.31 16.96 100 16.31 17.00 100 10.50% 27.25%
Angiodynamics 23.93 -1.24% -0.30 138693 24.02 23.70 24.28 800 23.93 23.98 600 2.53% 56.10%
ANGION BIOMEDICA DL 13.57 -3.55% -0.50 80711 13.96 13.29 14.24 700 13.57 13.71 500 -8.37% 0.00%
Anika Therapeutics 39.96 -0.62% -0.25 127477 40.16 39.66 40.60 900 39.96 40.10 300 1.03% -11.16%
ANNEXON INC. DL-,001 21.52 -8.11% -1.90 124613 23.14 21.28 23.35 100 20.80 25.38 600 -6.06% -6.43%
Ansys 364.47 -2.53% -9.46 295313 371.74 361.86 372.87 100 330.00 650.00 100 -0.67% 0.18%
APA Corp. 18.07 1.55% 0.28 4804206 17.90 17.78 18.39 500 18.05 18.17 2000 4.75% 27.34%
Apellis Pharmaceutic 45.98 0.90% 0.41 407699 45.01 45.01 46.61 200 11.50 48.64 1000 10.56% -19.62%
Aphria 14.41 1.91% 0.27 10974074 14.16 13.95 15.20 900 14.66 14.71 200 3.30% 108.24%
Apogee Enterprises 36.06 -0.28% -0.10 316479 36.22 35.63 36.57 400 36.01 36.10 400 -1.07% 14.14%
AppHarvest 13.99 -12.56% -2.01 3337254 15.83 13.59 15.99 100 14.10 14.20 600 -17.37% -10.61%
Apple 134.84 0.51% 0.68 94264215 133.51 133.34 135.47 1000 134.94 134.95 100 2.74% 1.62%
Applied Materials 130.89 -2.12% -2.84 12826374 133.39 128.70 135.28 100 130.80 131.12 100 -3.04% 51.67%
APPL.MOLEC.TRANS. -, 40.06 -4.25% -1.78 358349 41.28 38.54 41.85 100 38.00 49.00 100 -4.89% 30.19%
AppLovin A 58.86 -3.51% -2.14 4642531 60.00 55.70 61.00 400 59.60 60.00 1000 0.00% 0.00%
Aprea Therapeutics 4.46 -4.09% -0.19 398342 4.69 4.41 4.70 100 4.46 4.56 100 0.90% -9.35%
APRIA INC. DL -,01 29.57 -0.94% -0.28 213872 30.15 28.69 30.15 1000 28.18 30.00 100 -0.94% 0.00%
APTINYX INC. DL-,01 2.72 1.49% 0.04 423559 2.68 2.61 2.76 200 2.71 2.88 2000 -4.90% -21.39%
Apyx Medical 9.64 0.00% 0.00 64073 9.60 9.45 9.98 400 9.63 9.66 300 2.77% 33.89%
Aravive 5.19 0.19% 0.01 123267 5.18 5.05 5.28 100 5.20 5.98 200 -2.81% -7.98%
Arbutus Biopharma 3.03 -1.30% -0.04 1299285 3.04 3.02 3.18 2400 3.02 3.03 200 -2.57% -14.65%
ARCBEST CORP 73.19 -1.29% -0.96 229093 73.81 70.80 74.41 100 73.00 79.00 100 -1.89% 71.53%
Arch Capital Group 39.70 -0.95% -0.38 1165009 40.48 39.62 40.48 100 39.27 39.95 200 -0.75% 10.06%
ARCO PLAT. CL.A DL-, 28.57 -0.80% -0.23 110168 28.68 27.99 29.40 200 28.57 28.68 1600 -3.15% -19.50%
ARCUTIS BIOTHER. DL- 27.91 1.42% 0.39 132287 27.24 27.04 28.13 200 27.92 27.99 200 2.99% -0.78%
Arena Pharmaceutical 65.37 -0.80% -0.53 635278 65.02 64.28 67.00 2800 65.23 65.37 1000 0.94% -14.92%
ARGENS SE SP.ADR/1 - 274.80 -2.46% -6.92 90577 279.28 273.40 281.93 900 274.50 275.40 200 1.35% -4.21%
ARRIVAL GROUP EO -,1 13.85 -3.82% -0.55 977064 13.92 13.70 14.36 200 13.70 13.80 200 -1.91% 0.00%
ARROW FINL CORP. DL 34.00 0.00% 0.00 24033 34.00 33.60 34.05 200 33.97 34.04 1600 -0.26% 13.67%
Arrowhead Pharmaceut 67.00 -0.96% -0.65 537964 66.49 65.91 68.45 100 65.03 67.90 300 8.85% -11.83%
ARTESIAN RES A NON-V 40.70 -1.79% -0.74 21548 41.13 40.37 41.13 200 39.00 40.70 200 1.19% 9.76%
ARVINAS INC. DL-,001 62.18 -3.88% -2.51 411723 64.47 61.82 65.94 300 50.00 77.18 100 2.86% -26.79%
Ascendis Pharma ADR 121.62 -0.27% -0.33 224246 121.46 119.11 122.17 400 121.60 172.50 100 -1.42% -27.08%
ASML ADR 630.11 -2.41% -15.58 1139233 637.64 622.45 639.26 100 631.00 634.00 100 -0.05% 29.20%
Aspen Technology 149.67 -1.97% -3.01 308375 152.50 149.37 153.74 3600 149.67 150.02 900 -2.44% 14.91%
ASSEMBLY BIOS 4.10 -4.21% -0.18 691241 4.28 4.07 4.31 1100 4.10 4.13 200 -3.76% -32.23%
Astec Industries 78.38 1.40% 1.08 180655 77.21 76.44 78.99 100 78.38 78.52 300 1.90% 33.55%
Astrazeneca ADR 51.63 1.75% 0.89 16120676 51.64 51.25 51.81 100 51.60 51.80 300 4.47% 3.28%
Astronics Co. 17.21 -0.86% -0.15 199492 17.27 16.97 17.42 600 16.91 18.00 500 -5.90% 30.08%
Atara Biotherapeutic 13.30 0.15% 0.02 822681 13.20 13.05 13.49 600 13.00 14.50 800 -2.92% -32.25%
ATEA PHARMACEUTIC.DL 44.50 -0.98% -0.44 600042 44.97 43.27 46.18 100 42.10 49.48 100 -19.54% 6.51%
ATHENEX INC. 3.95 -0.50% -0.02 1770091 4.12 3.88 4.12 2400 3.90 4.01 200 -3.17% -64.10%
ATHIRA PHARMA INC. - 16.65 0.36% 0.06 188305 16.20 16.20 16.88 100 15.64 16.95 600 -13.05% -51.56%
ATLANTIC CAP. BANCSH 24.43 -2.55% -0.64 49158 24.97 24.32 25.08 500 24.43 24.54 300 0.00% 53.45%
Atlantica Sustainabl 36.37 -6.84% -2.67 1537219 38.72 36.34 38.90 200 36.42 36.74 100 0.59% 2.79%
Atlanticus Holdings 34.97 7.97% 2.58 156162 32.01 31.86 35.74 300 35.00 44.44 100 13.81% 31.51%
Atlas Air Worldwide 67.36 0.73% 0.49 407672 67.00 65.63 67.58 100 65.50 68.00 100 4.99% 23.51%
ATLASSIAN CORP. A DL 228.21 -2.79% -6.55 937054 232.91 227.82 236.00 200 228.25 228.50 200 -1.06% -2.42%
ATN International 50.10 0.16% 0.08 45886 50.06 49.95 50.45 100 50.08 50.13 100 3.43% 19.97%
ATRECA INC.A SHS DL- 11.45 -3.05% -0.36 307752 11.71 11.16 11.93 100 11.00 11.41 100 -3.91% -26.87%
ATRION CORP. DL-,10 653.00 -2.51% -16.80 3885 666.43 648.00 666.43 100 644.76 656.11 100 1.22% 1.68%
Audiocodes 29.91 -3.61% -1.12 199196 30.73 29.88 30.83 400 27.57 30.27 100 -2.89% 8.57%
Autodesk 290.20 -3.32% -9.96 939254 297.27 288.85 299.46 100 290.00 291.00 900 -1.46% -4.96%
Autolus Therapeutics 5.28 -0.19% -0.01 541412 5.26 5.15 5.38 100 5.14 5.50 100 -2.58% -40.94%
Automatic Data Proce 192.75 -0.10% -0.19 1226316 192.01 191.67 193.16 100 190.07 194.95 1000 1.58% 9.39%
Aviat Networks 29.26 -5.15% -1.59 334901 30.81 29.04 31.00 100 30.26 30.99 500 -22.04% 71.36%
AVID TECH. INC. DL-, 20.68 -7.43% -1.66 762383 22.20 20.50 22.27 500 20.50 21.50 500 -7.51% 30.31%
Avis Budget Group 78.15 -1.26% -1.00 832395 78.04 76.66 78.75 100 78.26 78.60 100 2.09% 109.52%
Avnet 43.89 -0.81% -0.36 451370 44.30 43.70 44.92 100 41.25 47.00 100 1.29% 25.01%
AVROBIO INC. DL-,000 10.26 -0.87% -0.09 358285 10.32 9.94 10.49 100 10.15 10.53 500 -9.12% -26.40%
Axcelis Technologies 42.04 -1.45% -0.62 387623 42.12 41.39 42.52 200 42.05 44.00 100 -2.75% 44.37%
Axon Enterprise 150.55 -1.43% -2.19 489004 150.50 145.20 151.11 100 146.00 151.00 100 0.93% 22.87%
Axonics 58.67 -1.94% -1.16 363146 59.68 57.87 59.81 100 56.50 61.02 100 -0.98% 17.53%
AXT 10.74 -1.78% -0.20 322764 10.85 10.53 11.10 300 10.55 12.00 200 -11.89% 14.26%
BAIDU 209.90 -1.71% -3.66 7318030 216.21 208.45 218.00 1100 210.00 210.19 100 -1.98% -2.93%
Balchem Co. 122.08 -0.62% -0.76 77221 123.03 121.40 124.30 100 121.92 122.08 700 0.73% 5.95%
BANCFIRST CORP. DL 1 69.16 -1.64% -1.15 77333 69.84 69.15 70.83 800 69.15 69.47 300 -2.93% 17.82%
Bandwidth A 133.09 -1.45% -1.96 374857 133.16 132.75 136.21 100 125.00 135.09 300 4.54% -13.39%
BK OF PRINCETON N.J. 26.41 -0.64% -0.17 7806 26.68 26.32 26.85 300 26.41 26.58 100 -0.45% 12.82%
Bank OZK 39.26 -1.38% -0.55 869860 40.03 39.14 40.31 400 37.24 42.00 100 -1.48% 25.55%
BANK7 CORP. DL-,01 17.36 -0.23% -0.04 6158 17.28 17.28 17.37 2000 17.36 17.43 100 -0.40% 22.25%
BANKFINANCIAL CORP.D 10.29 0.19% 0.02 77902 10.27 10.07 10.39 100 9.79 11.00 500 -0.19% 16.97%
BANNER CORP. NEW DL- 55.21 -0.38% -0.21 132211 55.52 54.63 55.81 3200 55.21 55.26 300 0.02% 18.50%
BAOZUN SP.ADR A 3 DL 35.87 1.04% 0.37 1011047 35.60 35.35 36.05 300 35.50 36.50 400 4.06% 4.43%
Barrett Businessrvic 69.18 -1.59% -1.12 20220 69.97 67.83 69.97 200 68.92 69.21 100 -1.27% 1.42%
BASSETT FURN. INDS D 25.47 -1.20% -0.31 80042 25.78 25.12 26.15 100 24.80 26.22 200 -3.34% 26.84%
BAYCOM CORP. DL -,01 18.00 0.61% 0.11 36272 17.88 17.88 18.08 800 18.00 18.04 100 0.28% 17.93%
BBQ HLDGS INC. DL -, 13.83 23.26% 2.61 433315 11.66 11.05 13.99 200 13.94 14.00 900 1.92% 183.40%
Beacon Roofing Suppl 56.14 -1.13% -0.64 460153 56.60 55.15 56.60 100 56.20 56.21 100 -0.16% 39.69%
BEAM THERAPEUTICS DL 70.89 -2.48% -1.80 793751 70.70 69.79 74.50 100 69.97 74.00 100 3.01% -13.17%
Bed Bath & Beyond 25.09 -1.68% -0.43 5029751 25.40 24.95 26.37 100 25.80 25.99 100 -14.95% 41.27%
BeiGene ADR 303.37 -0.71% -2.17 182684 305.49 296.58 311.32 100 254.00 308.70 100 2.90% 17.41%
BEL FUSE INC. A DL-, 15.31 -4.13% -0.66 872 15.52 15.31 15.52 100 15.20 15.42 100 -10.13% 15.29%
BEL FUSE INC. B DL-, 17.86 -5.00% -0.94 67788 18.39 17.30 18.39 100 17.86 17.87 100 -4.70% 18.83%
BELLUS Health 4.61 0.66% 0.03 532604 4.57 4.45 4.64 100 4.31 4.61 1000 1.54% 50.65%
Bentley Systems B 49.93 -1.42% -0.72 978924 50.34 49.71 50.89 1400 49.87 49.91 200 0.12% 23.25%
Berkeley Lights 46.88 -2.19% -1.05 408978 47.17 45.51 47.85 100 46.50 48.50 100 1.46% -46.39%
Berry Corp. 6.18 2.15% 0.13 378126 6.05 5.92 6.19 2600 6.14 6.50 100 9.19% 67.93%
Beyond Meat 135.25 -1.50% -2.06 1375753 136.78 133.79 137.79 100 134.80 135.25 900 2.26% 8.20%
BGC Partners 5.92 0.00% 0.00 5518541 5.92 5.86 5.98 700 5.00 5.99 5000 1.54% 48.00%
Bicycle Therapeutics 28.10 -4.58% -1.35 98853 29.22 27.77 30.99 200 27.50 29.64 200 4.07% 56.55%
Big 5 Sporting Goods 16.85 2.25% 0.37 593400 16.46 16.39 16.96 100 16.85 16.88 100 -0.53% 65.03%
Bilibili Inc. ADR Z 105.72 2.16% 2.24 3275656 104.36 103.65 107.95 100 105.80 106.20 100 -2.19% 20.72%
Bio-Techne Corp 414.51 -0.97% -4.04 135895 415.25 409.33 419.43 100 414.07 415.19 300 2.84% 30.53%
BioCryst Pharmaceuti 11.51 2.40% 0.27 2397400 11.16 11.00 11.52 900 11.47 11.59 800 21.16% 54.50%
Biodelivery Sciences 3.34 -2.34% -0.08 1179444 3.43 3.29 3.43 300 3.31 3.34 100 -4.57% -20.48%
Biogen Idec 269.05 -0.47% -1.26 884651 269.55 265.44 270.77 100 273.70 279.99 100 2.38% 9.88%
Biomarin Pharmaceuti 79.59 0.24% 0.19 974383 79.58 79.01 79.95 100 79.75 80.49 100 3.22% -9.24%
BIOMEA FUSION INC. 17.00 -8.60% -1.60 677742 17.26 16.90 19.54 100 13.56 18.50 400 0.00% 0.00%
BioNTech ADR 149.48 -1.36% -2.06 3426358 146.97 146.79 156.81 100 148.01 149.00 300 23.01% 83.37%
BIOVENTUS INC. A DL 14.78 -0.27% -0.04 51540 14.99 14.04 14.99 1000 13.03 14.78 100 7.10% 0.00%
BJ's Restaurants 60.40 2.91% 1.71 321628 58.95 58.50 61.45 1000 56.00 60.88 900 1.44% 56.92%
BLACK DIAM.THER. DL- 24.16 -6.57% -1.70 243083 25.83 24.04 25.92 100 23.96 25.74 100 -2.38% -24.62%
Blackbaud 70.70 -1.46% -1.05 197069 71.69 70.05 71.82 100 70.68 70.70 800 -0.31% 24.65%
BLACKLINE INC. DL-,0 115.14 -3.32% -3.95 981943 118.72 113.81 120.32 100 100.00 125.00 100 1.65% -13.68%
Bloomin' Brands 28.52 1.28% 0.36 1097115 27.94 27.93 28.73 300 27.30 28.90 300 1.75% 46.86%
Blucora 16.10 -1.83% -0.30 356069 16.12 16.00 16.49 600 15.25 18.45 200 -3.42% 1.19%
Bluebird Bio 27.98 -1.06% -0.30 1145282 27.95 27.63 29.04 100 27.70 28.24 100 0.00% -35.34%
Blueprint Medicines 93.81 -1.46% -1.39 302795 94.62 92.39 95.56 100 90.00 100.04 100 1.10% -15.11%
Boingo Wireless 13.91 0.00% 0.00 618313 13.93 13.89 13.93 300 13.86 14.03 500 0.00% 9.36%
BOK FINL CORP. DL-,0 91.09 -0.32% -0.29 232255 91.24 90.56 92.28 200 35.94 94.44 100 0.77% 33.02%
Bolt Biotherapeutics 24.30 8.68% 1.94 114274 22.15 22.11 24.35 100 21.46 24.98 200 11.26% 0.00%
Booking Holdings 2456.20 -0.84% -20.70 326990 2480.43 2443.11 2488.32 100 2369.01 2497.87 100 1.96% 10.28%
Boston Private Finl 13.87 0.00% 0.00 657189 13.86 13.82 14.09 100 6.06 14.40 700 2.82% 64.14%
Bottomline Technolog 47.46 -1.80% -0.87 411008 48.30 47.12 48.30 1900 47.41 50.12 100 2.37% -10.01%
BridgeBio Pharma 55.51 0.71% 0.39 685293 54.39 54.13 56.21 200 55.53 55.58 900 2.87% -21.94%
Brightcove 20.00 -6.63% -1.42 389271 21.19 19.71 21.60 100 18.99 21.00 200 -6.72% 8.70%
Brighthouse Financia 47.09 -0.65% -0.31 555326 47.49 46.74 48.19 2200 47.08 47.15 1000 0.94% 30.06%
Broadcom Inc. 462.00 -3.51% -16.79 2631892 476.53 460.05 476.80 200 462.30 464.00 100 -4.48% 5.52%
BROOKFIELD PROP.PART 17.94 0.17% 0.03 1947558 17.85 17.85 18.05 15000 17.85 18.05 300 0.00% 23.98%
Brookfield Property 18.00 -0.66% -0.12 311978 18.11 17.94 18.12 300 17.90 18.10 26000 0.22% 20.48%
Brookline Bancorp. 15.60 0.13% 0.02 347714 15.54 15.40 15.63 1300 15.60 15.61 1800 2.09% 29.57%
Brooks Automation 97.97 -4.26% -4.36 1078971 100.39 95.34 104.40 100 90.00 104.95 100 2.69% 44.39%
BRP GROUP INC.CL.A D 29.95 -2.41% -0.74 191749 30.51 29.73 30.97 400 20.00 29.96 200 1.87% -0.07%
BRP 90.72 -1.25% -1.15 141257 91.42 90.23 91.54 300 90.71 90.72 2100 0.32% 37.50%
Bruker Co. 66.97 -1.01% -0.68 492864 67.72 66.42 67.72 3600 66.85 66.95 100 -1.01% 23.72%
BRYN MAWR BK CORP. D 45.70 0.97% 0.44 115372 45.34 45.15 46.14 900 45.70 45.74 100 -0.28% 49.37%
BTRS Holdings 14.79 -3.33% -0.51 385194 15.27 14.66 15.29 1000 12.98 15.50 1400 -1.40% -8.31%
Builders FirstSource 49.81 0.00% 0.00 1900592 50.00 49.03 50.48 300 49.00 50.39 400 2.50% 22.05%
BUMBLE INC. CL.A DL 59.00 -1.35% -0.81 1340205 59.34 57.87 60.25 100 58.00 59.30 800 0.85% 0.00%
BUSINESS FIRST BANCS 23.51 0.17% 0.04 24170 23.45 22.55 23.80 200 23.50 23.78 100 -0.63% 15.47%
C + F FINL CORP. DL1 41.47 0.48% 0.20 28314 41.41 40.37 42.28 100 41.40 42.00 500 2.24% 11.75%
C.H. Robinson Worldw 98.64 -2.10% -2.12 785068 100.56 98.34 100.56 1000 97.25 105.00 500 -0.40% 5.08%
C4 THERAPEUTICS DL-, 31.58 -2.98% -0.97 257771 32.58 30.94 32.90 300 31.58 31.63 600 -0.34% -1.75%
CABALETTA BIO DL -,0 10.75 0.47% 0.05 71599 10.66 10.57 11.26 200 11.00 11.51 200 1.61% -13.86%
Cadence Design Syste 141.94 -3.61% -5.32 1974364 145.67 140.43 147.01 100 141.01 142.00 200 -1.97% 4.04%
Caesars Entertainmen 88.75 -5.22% -4.89 3229446 92.61 87.98 93.03 100 88.60 88.90 300 -5.92% 19.50%
Caesarstone Sdot 14.04 -0.99% -0.14 86383 14.14 13.72 14.14 100 13.19 17.25 300 1.94% 10.01%
Cal-Maine Foods 39.24 -0.05% -0.02 158740 39.37 38.91 39.41 100 38.00 39.68 700 -1.70% 4.53%
CalAmp Co. 11.51 -2.37% -0.28 197906 11.68 11.37 11.82 600 11.51 11.53 600 2.97% 18.85%
CALAVO GROWERS DL-,0 79.91 -0.12% -0.10 54170 79.80 79.28 80.34 100 79.63 79.92 300 2.87% 15.09%
CALIFORNIA BANCORP.D 17.00 0.41% 0.07 12830 16.95 16.88 17.14 100 17.04 17.18 100 0.00% 9.25%
Calithera Bioscience 2.16 0.47% 0.01 597268 2.18 2.09 2.19 200 2.10 2.15 300 -3.14% -56.01%
Calliditas Therapeut 26.91 0.11% 0.03 21278 26.91 26.26 27.15 100 25.10 26.98 100 -1.07% -19.96%
Calumet Spec. Prods 5.84 1.57% 0.09 127962 5.75 5.64 5.95 1500 5.58 6.00 100 2.10% 86.58%
CAMDEN NATL CORP. 47.36 -1.37% -0.66 27170 47.81 46.84 47.81 600 47.32 47.40 100 -1.97% 32.36%
Canadian Solar 42.59 -3.45% -1.52 2547019 45.26 42.22 46.34 400 42.58 42.90 600 -1.57% -16.88%
CANOO INC. CL.A 8.28 0.85% 0.07 3289828 8.18 8.06 8.53 1000 8.21 8.28 1200 -7.38% -40.00%
Canopy Growth 27.46 -1.22% -0.34 2747441 27.79 26.94 28.66 1000 27.60 27.68 600 -0.65% 11.44%
CAPITAL BANCORP. DL- 21.88 6.01% 1.24 164675 20.76 20.72 21.97 1000 21.60 24.75 100 11.75% 57.07%
CAPITAL CTY BK GRP D 25.46 -0.90% -0.23 20123 25.51 25.19 25.70 100 25.46 25.62 200 -2.45% 3.58%
Capital Product Part 11.24 1.17% 0.13 56431 11.19 10.99 11.27 200 9.17 11.43 100 3.45% 36.82%
CAPITAL STHWEST CORP 23.53 0.60% 0.14 111541 23.49 23.41 23.68 100 22.90 24.55 9700 -1.96% 32.56%
CAPITALA FINANCE DL- 15.46 -0.39% -0.06 15611 15.50 15.32 15.50 100 15.40 15.85 100 -3.07% 7.29%
Capitol Federal Fina 13.12 -0.15% -0.02 650580 13.15 12.93 13.15 100 13.11 13.99 400 0.00% 4.96%
CAPSTAR FINL HLDGS D 18.10 -1.31% -0.24 44510 18.33 17.77 18.83 200 18.10 18.12 600 -0.66% 22.71%
Cardiovascular Syste 38.81 -0.44% -0.17 168930 38.88 38.26 39.65 200 38.81 38.89 500 5.63% -11.31%
Cardtronics PLC 38.80 0.00% 0.00 556125 38.81 38.80 38.88 300 38.79 42.33 100 0.00% 9.92%
CARETRUST REIT DL-,0 23.81 -0.29% -0.07 651349 23.90 23.60 23.95 400 23.30 24.75 200 -0.75% 7.66%
CARGURUS INC.CL.A DL 25.09 -0.75% -0.19 689754 25.15 24.76 25.47 200 24.02 25.85 1100 3.78% -20.33%
Carlyle Group 39.84 0.34% 0.14 1044938 39.75 39.55 39.99 100 39.80 40.00 100 4.83% 26.70%
CarParts.com 15.80 -1.80% -0.29 1414511 15.85 15.61 16.06 2000 15.45 15.90 900 -3.07% 27.52%
Carrols Restaurant G 5.67 -0.18% -0.01 220513 5.67 5.55 5.75 100 5.40 5.65 100 -1.73% -9.71%
CARTER BANKSHARES DL 13.80 -1.92% -0.27 39815 14.11 13.59 14.11 400 13.80 13.85 600 -3.02% 28.73%
Casa Systems 8.67 -1.03% -0.09 770585 8.64 8.40 8.93 400 8.67 8.90 400 -10.06% 40.52%
Casella Waste System 67.63 0.73% 0.49 165020 66.94 66.51 67.93 100 67.63 67.68 100 3.25% 9.17%
Caseys General Store 224.28 0.43% 0.96 139390 224.20 221.92 224.68 100 224.06 224.62 100 2.57% 25.56%
CASS INFORM. DL-,50 46.08 -0.58% -0.27 30593 46.31 45.14 46.31 100 45.93 46.05 100 0.90% 18.43%
Cathay General Banco 41.12 -0.36% -0.15 378930 41.05 40.66 41.55 200 40.03 42.93 100 -1.06% 27.74%
CAVCO INDS INC. DL-, 221.30 -1.21% -2.72 21537 222.79 220.00 225.16 100 220.63 222.25 100 -1.35% 26.13%
CBTX 32.61 -1.09% -0.36 39433 32.84 32.55 33.26 700 32.63 32.68 100 -0.37% 27.83%
CDK Global Inc 54.52 0.15% 0.08 1301285 54.29 53.78 54.53 500 54.50 54.53 2300 0.98% 5.19%
CDW Co. 182.20 -0.98% -1.81 856801 183.10 181.91 184.06 100 176.50 183.73 200 4.56% 38.25%
CECO Environmental C 7.79 1.04% 0.08 141234 7.72 7.60 7.83 500 7.70 9.00 300 -2.62% 11.93%
Central Garden & Pet 57.28 0.63% 0.36 47622 56.63 56.00 57.28 300 57.16 57.28 100 0.12% 48.36%
Central Garden & Pet 51.58 0.59% 0.30 136249 51.40 50.56 51.79 100 51.59 51.64 700 -1.51% 41.98%
Century Aluminum 16.50 -2.51% -0.42 1515843 16.91 16.43 17.14 300 16.28 16.81 800 13.33% 53.40%
CENTURY BANC. (MASS. 114.21 -0.69% -0.79 23727 115.37 113.70 115.50 100 113.00 114.68 100 -0.24% 47.63%
Ceragon Networks 3.42 -2.29% -0.08 1206370 3.50 3.35 3.54 1100 3.38 3.43 300 -5.79% 23.02%
CERENCE INC. DL-,001 91.17 -8.36% -8.32 461342 97.51 89.15 100.22 100 90.00 98.96 100 -5.53% -9.27%
Cerner 74.68 -0.84% -0.63 1764918 75.39 74.38 75.41 100 74.38 76.22 100 1.51% -4.84%
Certara 28.07 0.04% 0.01 238514 27.73 27.30 28.42 400 28.06 28.10 15800 3.01% -16.76%
Ceva 56.01 -3.98% -2.32 126197 57.38 55.28 57.98 100 56.10 61.00 100 -0.18% 23.10%
ChampionX 20.63 -1.34% -0.28 829891 20.79 20.35 21.10 200 19.00 22.98 100 -1.72% 34.84%
Change Healthcare 22.82 0.04% 0.01 1441793 22.82 22.64 23.00 200 22.76 22.90 500 1.88% 22.36%
Charter Communicatio 644.42 0.01% 0.05 898190 644.00 642.98 653.42 100 635.70 664.99 100 4.06% -2.59%
Check Point Software 119.18 0.29% 0.35 950506 118.40 118.00 119.81 8700 119.18 119.29 100 2.38% -10.33%
Cheesecake Factory 58.20 0.62% 0.36 400791 57.87 57.38 58.61 100 57.39 58.92 100 -1.56% 57.04%
Chefs Warehouse 32.98 -2.71% -0.92 297661 33.73 32.81 33.73 100 31.50 34.90 100 0.43% 28.38%
Chemical Financial C 47.05 -2.24% -1.08 731608 47.79 46.86 48.31 100 45.78 51.00 100 -3.53% 27.09%
ChemoCentryx 44.80 -3.74% -1.74 476756 46.28 44.37 46.71 100 42.26 57.37 8000 -3.26% -27.65%
CHEMUNG FINANCIAL DL 43.05 0.19% 0.08 12762 42.98 42.44 43.40 100 33.35 43.10 200 -2.20% 26.80%
CHESAPEAKE ENERGY DL 45.97 0.70% 0.32 386421 45.71 45.41 46.62 100 45.91 45.97 3000 1.14% 0.00%
Chiasma 2.89 -1.03% -0.03 757302 2.88 2.83 2.95 400 2.89 2.90 1400 2.48% -33.56%
Childrens Place 74.86 -2.58% -1.98 291999 76.83 73.67 76.83 100 68.60 75.04 200 -1.42% 49.42%
China Biologic Produ 118.01 0.01% 0.01 184287 118.11 117.75 118.83 600 117.75 118.02 100 -0.43% -0.08%
China Finance Online 10.21 2.10% 0.21 32163 9.92 9.90 10.47 100 9.90 10.88 300 -8.68% 27.78%
Chindata Group Holdi 14.65 0.21% 0.03 273896 14.62 14.50 15.07 100 14.64 15.10 1000 -3.31% -38.98%
Chinook Therapeutics 15.34 -3.52% -0.56 92052 15.06 15.06 15.91 200 15.00 20.00 700 12.79% -3.28%
ChipMOS Tech. 32.76 -1.09% -0.36 20454 33.06 32.76 33.27 200 32.76 32.95 100 -0.79% 34.54%
CHURCHILL DOWNS INC. 214.52 -2.78% -6.14 243629 219.24 212.86 220.62 100 214.14 228.75 100 -1.27% 10.13%
Chuys 46.77 1.23% 0.57 154390 46.03 45.20 46.82 700 46.72 46.77 1800 1.40% 74.41%
Cimpress 99.77 -2.04% -2.08 47366 101.70 97.17 101.70 100 99.76 100.26 300 -7.12% 13.71%
Cincinnati Financial 107.22 0.76% 0.81 623440 106.90 105.64 107.35 200 85.37 109.00 200 0.70% 22.72%
Cintas 343.74 -1.93% -6.78 352937 348.90 341.84 349.11 100 328.00 354.30 100 -3.22% -2.75%
Cirrus Logic 84.56 -1.27% -1.09 470873 85.51 83.36 86.05 100 83.46 85.00 300 -0.32% 2.87%
Cisco Systems 52.85 0.09% 0.05 20245609 52.52 52.49 52.96 1100 52.80 52.95 300 2.48% 18.10%
Citi Trends 100.20 -0.75% -0.76 161903 100.39 97.94 101.79 100 99.07 104.83 100 4.38% 101.69%
Citrix Systems 138.85 -1.17% -1.65 892149 139.93 137.56 140.67 200 136.00 141.61 100 -2.26% 6.73%
CITY HLDG CO. DL 2,5 79.58 -0.64% -0.51 39047 79.96 78.47 79.96 500 41.48 83.80 100 -3.38% 14.42%
Clarus Corp 17.75 0.23% 0.04 97860 17.71 17.58 17.98 500 17.71 17.75 100 0.34% 15.26%
Clean Energy Fuels C 11.84 6.28% 0.70 69667066 14.09 11.68 14.10 100 11.61 11.70 300 5.90% 50.64%
CLOVER HEALTH INV. C 9.67 9.64% 0.85 236758169 9.62 9.17 10.57 1800 9.62 9.63 1700 23.66% -42.34%
Clovis Oncology 5.78 -3.34% -0.20 3730469 5.88 5.76 6.14 2400 5.80 5.82 300 -6.17% 20.42%
CMC Materials 185.70 -2.32% -4.41 164657 188.72 183.60 191.15 100 171.00 197.77 100 -0.03% 22.74%
CME Group 205.59 -0.96% -1.99 1060486 207.15 204.15 207.75 100 204.00 206.56 100 1.44% 14.02%
CNB FINANCIAL CORP. 24.26 -1.38% -0.34 34216 24.60 24.00 24.75 9500 22.25 25.34 200 -2.18% 13.95%
COAST.FINL. CORP.WA 26.23 0.19% 0.05 44027 25.92 25.74 26.75 200 26.23 26.52 100 -4.72% 24.90%
Coca-Cola Bottling C 311.32 1.47% 4.52 30257 307.87 303.72 312.00 100 290.83 340.00 100 3.66% 16.92%
Codexis 23.20 -1.69% -0.40 295035 23.31 22.59 23.62 100 20.65 25.60 200 -1.15% 6.28%
COGENT BIOSC.INC.DL- 8.30 -2.35% -0.20 250401 8.37 8.01 8.41 100 7.97 9.30 500 -3.94% -26.09%
Cogent Communication 68.96 -0.16% -0.11 279624 69.37 67.87 69.46 100 37.06 87.78 100 -1.18% 15.18%
Cognex 85.69 -0.08% -0.07 560150 85.45 84.90 86.23 200 84.26 86.98 100 1.62% 6.73%
Cognizant Technology 80.40 -0.27% -0.22 2664599 80.53 80.06 80.88 100 79.21 81.01 100 0.21% -1.89%
COGNYTE SOFTWARE LTD 24.37 1.25% 0.30 414662 23.86 23.32 24.76 26700 24.37 24.40 3700 -1.14% 0.00%
Coherent 265.57 -0.92% -2.47 230929 266.85 264.35 267.90 200 265.58 265.92 200 0.93% 78.67%
Cohu 44.75 -8.04% -3.91 778024 47.97 44.21 48.63 100 44.80 46.25 100 -8.37% 17.21%
Coinbase Global A 333.00 -2.63% -9.00 11405556 337.26 326.79 341.01 100 331.39 331.74 100 0.00% 0.00%
COLLEGIUM PHARMAC.DL 23.26 -0.04% -0.01 163928 23.34 22.77 23.96 200 21.85 25.00 300 2.06% 16.13%
Colliers Internation 102.73 -2.47% -2.60 25078 105.45 101.80 105.56 200 102.52 102.73 200 0.84% 15.26%
COLUMBIA BKG SYST. 43.47 -0.84% -0.37 170940 43.93 42.91 44.08 100 43.43 43.47 300 -2.27% 21.09%
COLUMBIA FINANCIA DL 18.17 0.66% 0.12 163698 18.10 17.98 18.17 100 18.10 18.35 100 1.79% 16.77%
Columbia Sportswear 110.99 0.21% 0.23 512816 110.71 108.85 111.34 100 107.90 118.00 400 3.97% 27.02%
Columbus McKinnon Co 53.47 -1.31% -0.71 83668 53.90 52.47 54.30 100 53.32 53.48 300 -1.04% 39.10%
Comcast Corp 54.14 -1.76% -0.97 17005202 54.91 53.91 55.01 500 54.03 54.10 1300 1.54% 3.32%
Commerce Bancshares 76.64 -0.65% -0.50 396166 77.49 76.00 77.56 300 75.48 76.87 900 -1.81% 16.65%
Commercial Vehicle G 9.56 -2.35% -0.23 250642 9.69 9.34 9.70 100 8.50 10.50 900 -3.82% 10.52%
Commscope Holding 16.64 0.12% 0.02 2419055 16.65 16.53 16.95 100 16.23 18.00 100 -3.76% 24.18%
COMMUNITY TRUST BANC 45.15 -0.11% -0.05 39966 45.05 44.85 45.61 300 45.15 45.24 200 0.44% 21.86%
Commvault Systems 68.73 0.90% 0.61 353028 67.97 66.86 68.83 100 59.00 69.36 100 1.97% 24.13%
COMPASS Pathways 34.34 -0.03% -0.01 217469 34.50 33.81 35.45 100 33.90 35.88 100 -4.05% -27.90%
Computer Programs & 29.71 -3.76% -1.16 78575 31.32 29.59 31.32 100 29.71 29.78 200 -1.20% 10.69%
Computer Task Group 11.18 -0.71% -0.08 129833 11.39 11.09 11.65 100 11.00 13.50 100 7.24% 83.99%
Comscore 3.25 -2.99% -0.10 1170021 3.30 3.17 3.36 100 3.25 3.43 200 -4.13% 30.52%
Comtech Telecommunic 25.02 -1.38% -0.35 110905 25.39 24.51 25.66 100 19.90 27.60 100 -3.70% 20.93%
CONCENTRIX CORP. DL- 156.26 1.11% 1.72 167926 154.38 150.62 157.79 500 156.10 170.50 100 0.35% 56.58%
CONDUENT INC. DL-,01 6.80 -3.55% -0.25 963847 7.02 6.72 7.02 100 6.81 6.90 1700 0.59% 41.67%
Conn's 19.30 -6.58% -1.36 727178 20.76 19.16 20.92 100 19.35 19.70 100 -9.64% 65.10%
CONNECTONE BANCORP I 25.96 -0.23% -0.06 107710 25.85 25.57 26.24 900 25.96 26.00 300 1.36% 31.48%
Consolidated Comm. 6.92 1.69% 0.12 580995 6.77 6.72 6.98 2000 6.00 7.25 2000 5.40% 41.62%
Consolidated Water 12.91 1.10% 0.14 211101 12.73 12.63 13.09 1000 12.47 14.00 200 1.67% 5.98%
CONSTELL. PHARMACEUT 21.54 -3.36% -0.75 277885 22.04 21.33 22.59 4400 21.54 21.55 2000 -1.37% -25.21%
Construction Partner 30.20 -1.37% -0.42 192822 30.62 29.92 30.70 100 30.17 30.24 1000 -0.07% 3.74%
ContextLogic A 12.31 -1.05% -0.13 4078374 12.41 11.82 12.55 100 12.21 12.30 100 -9.49% -32.51%
Copart 121.76 -1.39% -1.72 1262055 122.82 121.53 123.01 100 109.50 126.80 100 2.92% -4.31%
CORE-MARK HLDG DL-,0 42.71 -2.24% -0.98 182009 43.61 42.44 43.99 600 42.62 42.71 100 1.30% 45.42%
Cornerstone OnDemand 45.11 -1.53% -0.70 201601 45.51 44.75 46.23 1200 43.00 60.00 100 1.87% 4.02%
Corsair Gaming 32.17 -1.32% -0.43 994970 32.46 31.99 33.33 300 32.10 32.24 100 -4.46% -11.18%
CORTEXYME INC. DL-,0 36.75 -5.04% -1.95 231865 38.19 36.17 39.48 100 30.00 39.66 100 15.28% 32.29%
CORVEL CORP. DL-,000 112.27 -0.85% -0.96 33612 112.54 111.30 113.11 200 112.04 112.49 100 4.24% 5.92%
CoStar Group 899.00 -0.66% -5.93 158398 904.73 891.98 906.84 700 897.47 899.02 1000 1.30% -2.74%
Costco Wholesale 369.55 -0.32% -1.17 1560002 371.00 368.20 371.53 400 369.01 369.99 400 1.30% -1.92%
Coupa Software 263.47 -2.58% -6.99 908516 270.41 261.32 273.82 100 258.75 265.99 100 -1.86% -22.26%
Covenant Logistics 20.70 -0.10% -0.02 62460 20.72 20.21 20.89 700 20.70 20.71 300 1.97% 39.77%
COVETRUS INC. 28.60 -2.09% -0.61 361207 29.19 27.88 29.26 100 25.55 32.20 100 -1.11% -0.49%
Cowen Inc 39.42 1.91% 0.74 829082 38.41 37.90 39.77 900 39.45 39.49 2900 4.42% 51.67%
CRA International 76.41 -0.04% -0.03 52543 76.36 74.60 76.82 100 76.25 76.60 400 2.47% 50.03%
Cracker Barrel Old C 173.79 1.28% 2.20 343588 172.02 170.29 174.59 300 170.02 177.88 100 -2.37% 31.74%
CRED. ACC. CORP. 374.30 -0.18% -0.67 43787 377.89 372.23 377.89 100 360.00 395.00 100 1.74% 8.14%
Cree 109.69 -2.13% -2.39 1753571 111.21 107.96 113.22 200 109.75 113.49 100 -1.51% 3.58%
Cresud Com. Ind.Fin. 5.66 -0.53% -0.03 91234 5.70 5.60 5.74 200 5.42 6.00 100 -4.39% 18.16%
CRICUT INC. CL.A DL- 23.34 16.70% 3.34 2616890 20.85 20.57 24.40 100 23.48 24.49 200 17.58% 0.00%
Crinetics Pharmaceut 16.17 -3.35% -0.56 144720 16.62 15.75 16.98 100 13.80 16.16 100 -5.49% 14.60%
Criteo ADR 35.45 -5.21% -1.95 1275422 37.18 35.00 38.21 100 35.20 36.48 300 -5.57% 72.84%
Crocs 77.88 -1.47% -1.16 1117886 78.76 76.82 79.60 300 77.88 79.80 100 -5.83% 24.29%
Cross Country Health 12.70 -3.20% -0.42 293635 13.01 12.55 13.01 1000 12.10 14.96 200 -0.31% 43.18%
CROSSFIRST BANKSHS D 13.65 -0.51% -0.07 59455 13.74 13.37 13.74 300 13.65 13.95 100 -4.12% 27.63%
Crowdstrike Holdings 213.37 -0.85% -1.83 3872852 211.05 210.29 223.23 100 212.00 213.52 200 6.18% 1.60%
CSG Systems Internat 46.82 -0.36% -0.17 184078 47.00 46.30 47.11 800 46.81 46.90 500 0.56% 3.88%
CSI Compressco 1.84 3.95% 0.07 39018 1.77 1.77 1.84 700 1.58 1.87 500 -4.17% 73.58%
CSW IND. INC. DL-,01 138.82 -1.21% -1.70 40807 139.72 137.41 142.46 200 138.60 145.94 100 -0.39% 24.05%
CSX 98.71 0.07% 0.07 2705582 98.40 97.97 98.85 100 98.20 98.95 300 0.10% 8.77%
CULLINAN ONCOLOGY DL 32.09 -8.84% -3.11 98759 35.03 31.54 35.74 600 32.09 32.16 100 7.43% 0.00%
Cumberland Pharmaceu 2.99 0.00% 0.00 17034 3.01 2.99 3.04 300 2.95 3.19 200 -5.68% 1.36%
Cutera 29.01 -3.84% -1.16 280010 30.20 28.40 30.24 1000 28.97 34.68 100 -3.92% 25.13%
CVB Financial Co. 21.84 -0.98% -0.21 291417 21.96 21.66 22.24 1000 19.32 22.92 1700 -1.73% 11.97%
CYBERARK SOFTWARE 147.49 0.71% 1.04 535566 145.20 144.15 147.69 300 138.10 152.00 100 6.18% -8.73%
CYCLERION THERAPEUT. 2.43 -5.81% -0.15 386945 2.57 2.31 2.58 700 2.32 2.44 200 -12.27% -20.59%
Cymabay Therapeutics 4.15 -3.94% -0.17 750310 4.26 4.13 4.42 200 4.15 4.20 2000 -0.95% -27.70%
CyrusOne 73.64 1.47% 1.07 964610 72.80 72.38 74.04 100 68.00 77.00 200 3.98% 0.67%
Cytokinetics 24.73 0.12% 0.03 514144 24.46 24.14 24.92 100 23.50 30.44 100 3.69% 19.01%
CytomX Therapeutics 7.60 1.20% 0.09 579008 7.41 7.39 7.65 100 6.84 7.65 2100 -2.72% 14.66%
Dada Nexus ADR 23.40 -5.19% -1.28 958316 24.70 23.13 24.75 200 23.08 23.47 100 -5.72% -35.89%
Daktronics 6.29 -1.87% -0.12 135890 6.36 6.25 6.57 200 4.19 7.30 300 -0.32% 34.40%
Datadog A 87.89 -2.71% -2.45 2441759 90.01 86.90 91.77 100 87.11 88.34 100 -2.84% -10.72%
Dave & Busters Enter 42.86 -2.10% -0.92 884234 43.47 42.48 44.03 100 42.12 43.06 600 -1.52% 42.77%
Dawson Geophysical 2.40 -0.41% -0.01 31043 2.38 2.31 2.48 100 2.41 2.43 400 0.42% 13.21%
DBV technologies ADR 5.98 -0.99% -0.06 60732 6.05 5.97 6.05 100 6.20 6.41 4700 5.28% 128.24%
DECIBEL THERAP. DL - 9.84 -0.51% -0.05 105761 9.89 9.28 10.46 500 9.80 9.90 1100 -6.55% 0.00%
Deciphera Pharmaceut 45.20 -3.83% -1.80 524833 47.00 44.41 47.03 100 39.22 53.65 100 2.61% -20.80%
Denali Therapeutics 53.09 -1.70% -0.92 368929 54.17 52.19 56.59 200 50.50 55.30 1000 5.55% -36.62%
Dentsply Sirona 65.53 0.17% 0.11 850859 65.47 65.00 65.55 100 64.70 66.30 100 2.15% 25.15%
Descartes Systems 64.66 -1.91% -1.26 27751 65.87 64.42 65.87 500 64.50 74.25 100 -0.49% 10.57%
DESIGN THERAP. DL -, 23.00 -2.13% -0.50 107984 23.25 22.54 23.63 100 20.00 24.93 100 -8.98% 0.00%
DexCom 393.04 -1.75% -7.00 389742 396.60 391.64 399.01 100 393.05 393.50 100 1.52% 6.31%
DIAMOND HILL DL-,01 161.02 -0.91% -1.48 3736 162.77 160.01 162.77 100 160.30 161.77 100 -2.37% 7.87%
Diamondback Energy 77.67 0.17% 0.13 1754594 78.00 77.04 79.91 100 77.61 78.09 2000 5.13% 60.48%
Dicerna Pharmaceutic 29.09 0.45% 0.13 397958 29.11 28.73 29.76 200 29.00 30.38 6800 11.12% 32.05%
Digi International 17.96 -2.07% -0.38 185978 18.17 17.50 18.34 100 9.35 18.40 100 -4.21% -4.97%
DIGIMARC CORP.NEW DL 34.54 -0.29% -0.10 206402 34.04 33.70 35.06 200 34.45 34.56 500 19.39% -26.88%
- - - - - - - - - - - 0.00% 0.00%
Diodes 79.47 -2.32% -1.89 259518 80.15 77.39 81.42 100 79.45 86.00 300 0.86% 12.72%
DIRTT Env Solutions 3.02 -0.98% -0.03 125034 3.11 2.95 3.11 3000 2.99 3.18 2000 -4.09% 23.48%
Discovery Comm 'A' 36.37 -2.60% -0.97 15280240 37.44 35.96 37.62 1000 36.40 36.55 100 -9.93% 20.87%
Discovery Communicat 31.20 -3.26% -1.05 13465172 32.27 30.82 32.50 500 31.20 31.46 9900 -10.88% 19.13%
DISCOVERY B DL-,01 83.85 0.24% 0.20 11796 83.57 80.97 86.81 100 80.11 102.00 100 15.60% 158.80%
Dish Network Co. 37.00 -2.66% -1.01 2356592 37.82 36.87 38.22 100 37.00 37.60 300 -2.50% 14.41%
DIVERSEY HLDGS A DL- 14.04 -2.09% -0.30 592900 14.66 13.80 14.84 200 14.40 15.15 600 -3.11% 0.00%
DMC Global 56.58 0.98% 0.55 78569 55.68 55.10 57.31 200 56.36 56.58 400 8.73% 29.55%
DOCEBO INC. 45.23 -4.70% -2.23 35335 47.37 44.05 47.37 100 10.00 52.00 300 -4.72% -30.51%
DocuSign 223.30 -3.72% -8.63 1899193 229.47 222.10 231.63 500 223.30 224.40 300 8.90% 4.33%
Dollar Tree 116.95 -0.35% -0.41 1263217 117.79 116.24 118.05 100 115.51 118.68 200 -0.08% 8.25%
DONEGAL GROUP A DL - 16.37 -0.24% -0.04 71573 16.40 16.23 16.48 400 16.36 16.37 400 6.85% 16.35%
DONEGAL GROUP B DL - 15.00 0.33% 0.05 4106 15.00 15.00 16.36 100 13.83 14.99 300 0.00% 27.01%
Dorchester Minerals 14.38 0.28% 0.04 83876 14.25 14.03 14.46 200 14.19 14.35 100 2.72% 31.44%
Dorman Products 107.63 0.40% 0.43 57026 107.11 105.95 108.15 100 107.61 107.79 100 1.82% 23.97%
DOUYU INT.HLDG. SP.A 10.25 0.89% 0.09 2167119 10.09 10.09 10.63 100 10.15 10.49 3100 3.12% -7.32%
DraftKings A 56.68 -2.24% -1.30 15947361 57.02 55.64 58.77 100 56.43 56.45 600 -2.33% 21.74%
DREAM FINDERS HOMES 22.53 -3.14% -0.73 42351 23.24 22.38 23.97 100 22.60 23.01 400 -5.97% 0.00%
Driven Brands Holdin 25.94 0.27% 0.07 301623 25.75 25.25 26.00 100 23.00 26.00 700 -2.15% 0.00%
Dropbox A 26.12 -0.99% -0.26 4329201 26.34 25.88 26.53 100 25.81 26.18 1000 0.27% 17.71%
DSP Group 14.01 -1.68% -0.24 210794 14.20 13.93 14.20 500 13.63 16.16 100 -3.45% -15.55%
DUCK CREEK TECH. DL 42.90 -4.35% -1.95 350028 44.46 42.78 44.99 200 38.29 52.00 200 1.63% -0.92%
DULUTH HOLDINGS INC. 15.85 -2.04% -0.33 207144 16.11 15.66 16.25 200 15.57 16.05 400 -0.25% 50.09%
DXP Enterprises 29.45 -2.58% -0.78 42761 29.96 29.18 30.22 100 28.57 42.00 800 -3.60% 32.48%
DYNE THERAPEUTICS DL 17.88 2.46% 0.43 366206 17.43 17.05 18.04 100 16.19 18.10 100 7.07% -14.86%
E.W. Scripps 22.07 1.33% 0.29 576573 21.82 21.64 22.40 100 19.50 22.03 300 3.96% 44.34%
Eagle Bulk Shipping 40.96 9.72% 3.63 265884 37.33 37.33 41.12 100 39.38 41.70 300 15.51% 115.58%
EARGO INC. DL-,0001 47.28 0.57% 0.27 517681 46.04 45.67 47.37 1500 45.65 53.37 100 -11.12% 4.89%
East West Bancorp 74.65 0.00% 0.00 597104 74.87 73.86 75.80 100 71.00 75.26 300 -1.78% 47.21%
Eastern Bankshares 20.04 -0.94% -0.19 528639 20.25 20.00 20.52 300 20.05 20.06 2300 4.01% 24.03%
Ebang International 4.33 -10.17% -0.49 21366616 4.52 4.09 4.63 1200 4.21 4.22 4200 -9.22% -28.67%
eBay 63.79 -1.76% -1.14 5285783 64.63 63.60 65.11 300 63.80 63.99 400 3.94% 29.21%
Ebix 28.81 -0.83% -0.24 491762 29.09 28.00 29.16 100 26.18 29.16 100 -4.13% -24.12%
Echo Global Logistic 32.71 -0.52% -0.17 156887 32.80 32.10 32.80 100 32.00 33.17 100 2.51% 21.96%
EchoStar 'A' 24.58 -1.36% -0.34 633957 24.57 24.49 25.17 5000 24.58 24.59 600 1.78% 16.00%
EDGEWISE THERAP. DL- 26.76 -1.18% -0.32 87839 26.73 23.56 27.49 100 18.00 26.50 600 -6.47% 0.00%
Editas Medicine 34.17 -1.44% -0.50 1871201 33.71 33.00 35.48 300 34.30 34.50 100 -13.52% -51.26%
eHealth 68.84 -1.87% -1.31 221234 69.80 67.79 70.31 100 65.50 73.82 100 -3.64% -2.51%
El Pollo Loco 17.29 -0.06% -0.01 127329 17.37 16.98 17.39 100 16.33 18.41 400 2.49% -4.48%
Elbit Systems 142.78 -0.15% -0.21 14427 143.30 142.00 143.30 1000 125.00 160.00 100 -0.59% 9.16%
electroCore 1.85 3.35% 0.06 503420 1.87 1.72 1.88 100 1.97 2.00 4300 1.09% 18.59%
Electronic Arts 139.63 -1.01% -1.42 2856281 140.00 138.75 141.35 300 139.37 139.63 100 -1.29% -2.76%
Enanta Pharmaceutica 49.87 -1.60% -0.81 77949 50.52 49.01 50.52 300 45.00 53.46 200 2.87% 18.46%
Encore Capital Group 38.51 -0.62% -0.24 116303 38.72 38.18 38.81 100 38.52 38.59 300 -0.26% -0.51%
Encore Wire Co. 70.85 -0.04% -0.03 91730 70.75 69.56 70.96 100 70.79 70.85 1800 1.48% 16.97%
Endo International 5.89 -5.91% -0.37 4188040 6.12 5.83 6.21 500 5.85 5.96 500 -4.54% -17.97%
Energy Recovery 18.62 1.92% 0.35 306516 18.15 17.96 18.62 2100 18.58 18.62 2000 1.64% 36.51%
Ensign Group 88.25 -4.15% -3.82 449005 92.07 87.01 92.07 100 29.93 88.20 100 -4.08% 21.02%
ENSTAR GROUP LTD DL- 257.09 0.01% 0.02 24394 257.58 254.65 257.63 200 256.43 257.75 200 0.02% 25.48%
Entegris 113.15 -3.60% -4.23 1014410 116.22 110.92 117.02 100 111.00 120.29 100 -5.47% 17.74%
ENTERPRISE BAN.CDT D 33.99 0.24% 0.08 21106 33.82 33.78 34.24 100 33.91 34.14 100 0.44% 32.72%
ENTERPRISE FINL DL-, 50.02 -0.40% -0.20 163812 50.02 49.57 50.50 200 50.02 50.07 300 -0.62% 43.12%
Epizyme 7.73 -4.51% -0.36 1284764 8.01 7.71 8.07 400 7.60 8.02 100 -4.80% -28.82%
ePlus 100.75 1.49% 1.48 54016 99.37 98.86 101.14 100 100.75 100.98 200 4.74% 14.55%
Equinix 717.29 1.29% 9.15 263961 709.00 706.05 719.63 100 660.00 733.00 100 3.74% 0.44%
EQUITY BANCSHS A DL 28.40 -2.20% -0.64 21148 28.73 28.30 28.73 600 28.41 28.52 100 1.89% 34.51%
Ericsson ADR 13.74 -2.21% -0.31 10931342 13.96 13.69 14.05 500 13.74 13.90 200 -0.43% 14.98%
ERIE INDEMNITY CO. A 224.86 -1.08% -2.45 56644 227.50 224.18 227.50 200 222.50 258.55 100 1.10% -8.44%
ERYTECH PHARMA SP.AD 7.18 3.98% 0.28 1194 7.00 7.00 7.40 1900 7.18 7.34 100 5.90% -22.21%
ESSA BANCORP. INC. D 16.01 0.06% 0.01 27535 16.00 15.77 16.18 200 16.02 16.06 100 1.78% 6.67%
ETSY INC. DL-,001 213.19 -3.09% -6.80 2236580 216.88 211.87 219.19 300 213.00 213.19 100 0.65% 23.65%
Euronet Worldwide 145.97 -2.01% -3.00 321307 149.19 145.07 149.73 100 108.00 165.00 100 -1.89% 0.72%
EVELO BIOSCIENC. DL- 11.55 -0.09% -0.01 349816 11.49 11.22 12.50 1000 11.22 13.25 200 -2.28% -4.47%
Exelixis 23.74 0.64% 0.15 1305059 23.64 23.56 24.13 100 23.80 23.97 1000 3.08% 18.29%
Exelon Co. 45.50 -1.43% -0.66 4803683 46.21 45.42 46.28 100 45.37 45.62 100 1.70% 7.77%
EXFO 3.70 -3.39% -0.13 31425 3.90 3.70 4.02 900 3.26 4.00 500 -6.09% 8.50%
ExlService 95.95 0.26% 0.25 123824 95.44 94.85 96.17 200 95.85 95.95 300 3.11% 12.42%
ExOne 22.83 -8.75% -2.19 940751 24.63 22.51 25.03 100 22.85 23.00 300 -15.38% 140.57%
Expedia Group 175.62 0.98% 1.71 2324162 172.51 172.06 177.88 400 175.01 176.00 100 2.28% 32.64%
Expeditors Intl of W 110.22 -0.91% -1.01 635220 111.19 109.56 111.19 100 77.00 114.00 100 0.64% 15.89%
Exponent 98.96 -1.88% -1.90 237779 101.25 98.05 101.25 100 87.00 105.00 200 -2.91% 9.92%
Extended Stay Americ 19.68 -0.10% -0.02 1548600 19.74 19.64 19.77 100 19.25 20.25 500 -0.35% 32.88%
EXTRAC.OIL+GAS NEW D 39.77 -0.67% -0.27 17854 39.77 39.40 40.08 100 39.41 44.22 100 4.16% 0.00%
Extreme Networks 9.50 -0.94% -0.09 1090819 9.54 9.39 9.55 200 9.30 9.67 100 0.21% 37.88%
EZCORP 5.12 -2.10% -0.11 246700 5.24 5.06 5.24 100 4.81 5.30 1300 -4.30% 6.89%
F5 Networks 208.49 -0.61% -1.28 506829 210.16 207.50 211.10 100 206.33 230.88 100 0.62% 18.50%
Facebook 302.24 -1.29% -3.94 14553507 305.01 300.56 307.70 100 302.35 302.55 100 -2.99% 10.65%
Fang Holdings ADR A 11.63 -3.24% -0.39 5073 12.08 11.61 12.08 200 11.63 12.46 700 -5.37% -13.21%
Fanhua ADR 13.37 2.77% 0.36 31637 12.87 12.79 13.47 200 13.36 13.47 200 -5.24% 8.06%
Farmer Bros. 10.26 -0.10% -0.01 183844 10.23 10.06 10.51 100 10.00 10.81 100 7.10% 119.70%
Faro Technologies 86.95 0.28% 0.24 69649 86.12 85.67 86.97 200 74.00 86.95 300 -0.54% 22.77%
Fastenal 50.80 0.51% 0.26 2701162 50.61 50.00 50.88 300 50.35 52.00 400 0.96% 3.50%
FibroGen 19.00 -4.60% -0.92 1656915 19.62 18.91 19.77 800 19.00 19.04 300 -4.50% -48.79%
Fiesta Restaurant Gr 13.34 -2.84% -0.39 105993 13.58 13.17 13.97 500 13.51 14.34 100 -4.65% 17.02%
Fifth Third Bancorp 37.87 -0.86% -0.33 5577069 38.08 37.60 38.50 200 37.70 37.85 200 -2.52% 37.36%
FINANCIAL INST.INC.D 30.87 -0.55% -0.17 52148 31.12 30.38 31.26 200 30.87 30.91 100 1.38% 37.20%
FINCH THERAP.GRP. DL 15.49 -3.13% -0.50 35498 16.28 15.32 16.28 10000 10.00 22.00 100 -9.42% 0.00%
FireEye 20.16 -1.44% -0.29 3244038 20.34 19.84 20.49 200 19.90 20.19 100 4.28% -11.27%
FIRST BANCORP INC. D 28.80 -0.48% -0.14 15357 28.93 28.58 29.34 100 28.80 31.15 100 0.07% 13.39%
FIRST BANCORP DL-,01 42.69 -1.18% -0.51 75976 42.98 42.26 43.57 600 42.63 42.69 200 -1.88% 26.19%
FIRST BUSEY CORP. A 25.44 -0.12% -0.03 140648 25.47 25.10 25.66 1100 25.44 25.46 600 -1.24% 18.05%
FIRST BUSINESS F.S.D 24.32 0.41% 0.10 22912 24.23 23.77 24.42 100 24.28 24.40 200 -1.38% 31.56%
First Citizens BancS 860.89 0.45% 3.89 44258 860.48 856.97 873.74 100 780.46 895.75 300 1.25% 49.91%
FIRST COMMUNITY BANC 29.11 -1.12% -0.33 34739 29.47 28.67 29.62 200 29.11 29.25 500 -1.22% 34.89%
FIRST FIN. BANKSHS D 46.90 -0.64% -0.30 419123 47.07 46.27 47.52 500 46.41 49.09 300 -0.55% 29.65%
First Financial Banc 24.29 -0.98% -0.24 182709 24.45 24.05 24.70 2000 24.29 24.33 800 -0.61% 39.93%
FIRST FINL CORP IND. 44.69 -0.97% -0.44 36029 45.10 44.23 45.10 300 44.68 44.82 400 0.89% 16.16%
FIRST FNL NORTHW. DL 13.73 -0.07% -0.01 15657 13.71 13.71 13.84 200 13.72 13.84 200 -2.14% 20.53%
1ST HAWAIIAN INC. DL 27.61 -1.43% -0.40 837794 28.00 27.53 28.16 100 27.60 27.90 100 -0.47% 17.09%
FIRST INTERN.BANCO.D 34.40 -1.15% -0.40 33503 34.96 34.24 35.19 100 34.40 34.51 100 -1.15% 19.69%
First Interstate Ban 48.04 0.90% 0.43 183275 47.64 47.29 48.11 100 48.03 48.10 800 0.65% 17.83%
FIRST MERCHANTS 46.59 -0.41% -0.19 92372 46.82 45.95 47.17 300 38.34 48.03 200 -1.36% 24.54%
First Midwest Bancor 21.79 -0.77% -0.17 602892 22.05 21.64 22.27 4200 21.78 21.79 16500 -1.07% 36.87%
First Solar 80.21 0.09% 0.07 3608172 82.62 79.32 84.49 100 80.04 80.59 100 1.85% -18.91%
FIRST UTD CORP. DL-, 16.51 -2.31% -0.39 35131 16.87 16.35 16.97 300 9.33 16.70 200 -1.78% 6.52%
FIRST WESTERN FIN. I 26.00 -2.22% -0.59 18610 26.09 25.52 26.16 300 26.00 26.15 200 -0.84% 32.86%
Firstcash Inc 69.35 - - - - - - 100 65.00 73.89 100 3.51% -0.99%
FIRSTSERVICE 162.77 -1.24% -2.05 29719 163.87 161.82 164.07 200 162.31 162.77 300 3.47% 19.02%
Fiserv 125.13 0.03% 0.04 3175645 125.09 124.34 125.66 300 124.00 125.55 100 0.64% 9.86%
Five Below 194.29 -3.10% -6.22 1490944 199.18 194.01 200.61 100 194.35 194.99 400 -0.92% 11.04%
Flex Ltd 18.38 -0.97% -0.18 3290045 18.40 18.15 18.70 1200 18.25 18.90 500 -0.11% 2.22%
FLEXSTEEL INDS DL 1 37.78 -0.13% -0.05 28313 37.90 37.14 38.30 100 37.71 38.22 100 -6.04% 8.18%
Flir Systems 58.56 0.05% 0.03 1566898 58.46 58.23 58.77 500 57.68 58.92 400 0.39% 33.61%
Fluidigm Co. 4.57 -1.30% -0.06 819266 4.61 4.39 4.62 500 4.57 4.60 1100 -0.87% -23.83%
Flushing Financial C 21.94 -0.18% -0.04 106027 22.02 21.65 22.19 100 20.60 22.93 700 1.62% 32.09%
Focus Financial Part 43.30 -1.75% -0.77 307418 44.07 42.96 44.47 600 43.23 43.32 1200 -1.46% -0.46%
FormFactor 47.87 -3.04% -1.50 298848 49.07 46.81 49.36 100 44.01 55.50 100 -4.36% 11.27%
Formula Systems (198 89.70 -2.82% -2.60 7781 92.00 89.51 92.20 400 89.51 91.70 100 -1.00% 4.91%
Forrester Research 43.25 -0.07% -0.03 36150 43.00 42.15 43.34 2800 43.25 43.34 300 3.87% 3.22%
FORTERRA INC DL-,001 23.35 -0.21% -0.05 346972 23.39 23.27 23.45 2500 23.33 23.37 2500 -0.51% 35.80%
Fortinet 206.14 0.06% 0.13 777585 205.14 202.79 207.59 100 206.14 207.08 1400 4.59% 38.79%
FORWARD AIR CORP. DL 88.26 -1.10% -0.98 106891 89.53 87.36 89.53 200 53.16 91.30 200 -1.84% 14.86%
Fossil Group 12.64 -4.39% -0.58 416342 13.21 12.55 13.49 100 12.50 12.96 800 1.69% 52.48%
FOSTER,L.B. CO. A DL 16.97 -1.96% -0.34 62836 17.35 16.70 17.35 700 16.94 17.01 400 -4.39% 12.76%
Fox Corp. A 37.68 -0.70% -0.27 3580175 37.79 37.52 38.32 700 37.61 37.68 100 0.69% 29.40%
Fox Corp. B 36.59 -0.35% -0.13 897480 36.59 36.28 36.98 100 36.02 36.58 100 1.77% 27.15%
Fox Factory Holding 140.46 -0.54% -0.76 271075 141.07 135.94 141.07 1000 140.24 149.99 100 4.21% 32.87%
Franklin Electric 81.00 -0.52% -0.42 136765 81.19 79.94 81.19 700 80.89 81.00 400 0.05% 17.04%
Freeline Therapeutic 12.25 -1.37% -0.17 2140 12.19 12.10 12.25 3300 12.10 12.25 100 -4.30% -32.91%
FreightCar America 5.49 17.31% 0.81 5313277 4.64 4.62 5.72 2200 5.75 5.78 4400 -21.34% 94.19%
FREQUENCY THERAP. DL 9.42 -1.77% -0.17 703332 9.32 9.16 9.96 500 9.22 9.57 200 -0.74% -73.28%
FRONTDOOR INC. DL-,0 57.22 0.83% 0.47 340611 57.36 56.10 57.36 2200 57.25 57.29 4100 3.34% 13.96%
Frontier Group Holdi 20.07 -0.30% -0.06 297649 19.98 19.57 20.15 200 20.00 20.07 100 -1.18% 0.00%
FRP HLDGS INC. DL-,1 51.25 0.45% 0.23 9079 51.36 50.24 51.54 200 50.46 51.58 100 3.70% 12.51%
Fulton Financial Co. 17.14 -0.46% -0.08 1162453 17.39 16.99 17.39 2000 17.03 17.58 400 -1.49% 34.75%
Funko A 21.43 2.00% 0.42 1409055 21.30 20.70 22.04 100 21.60 21.86 100 -7.31% 106.45%
FUSION PHARMACEUTICA 8.68 2.84% 0.24 33178 8.45 8.09 8.76 200 8.61 8.74 300 0.46% -26.13%
G-III Apparel Group 31.10 -2.69% -0.86 373558 31.47 30.95 31.88 400 29.00 35.00 500 -1.18% 31.00%
G1 Therapeutics 22.75 -3.23% -0.76 574411 23.44 22.07 23.60 100 22.00 22.89 200 -4.21% 26.46%
GALAPAGOS N.V. ADR 1 78.83 -0.40% -0.32 218202 79.61 78.28 79.78 200 76.06 82.00 100 1.86% -20.36%
GALECTO INC. DL-,000 5.78 -2.36% -0.14 37502 5.83 5.76 6.04 500 5.75 6.10 100 -3.67% -53.80%
Gaming & Leisure Pro 44.81 -1.36% -0.62 889178 45.56 44.64 45.67 500 42.01 46.00 1400 3.39% 5.68%
Garmin 140.55 -0.04% -0.05 599354 140.33 139.14 140.68 100 140.56 144.00 200 1.96% 17.46%
GENERATION BIO CO.-, 28.85 1.94% 0.55 398659 27.89 27.72 29.23 400 26.59 35.50 500 10.71% 1.76%
GENFIT S.A. ADR/1 EO 4.33 0.46% 0.02 41244 4.37 4.28 4.42 1000 4.25 4.33 200 -6.48% -9.79%
Genmab ADR 35.59 1.02% 0.36 342369 35.60 35.41 35.71 200 30.37 37.53 100 5.99% -12.47%
Gentex 35.85 -0.50% -0.18 1000261 36.09 35.64 36.12 200 36.00 37.00 100 -0.14% 5.66%
Gentherm 76.78 -0.45% -0.35 95212 76.83 75.85 77.14 200 76.58 76.78 500 -0.42% 17.72%
Geospace Technologie 8.23 -0.36% -0.03 20493 8.29 8.23 8.49 300 8.22 8.45 700 -2.02% -3.86%
German American Banc 45.41 -0.98% -0.45 44893 45.67 45.06 46.13 700 45.27 45.41 300 -1.75% 37.23%
Geron Co. 1.40 -4.76% -0.07 2262115 1.45 1.38 1.47 9200 1.39 1.41 200 -1.41% -11.95%
Gibraltar Industries 90.42 -0.96% -0.88 117257 91.27 89.44 91.60 400 90.41 90.58 400 0.61% 25.69%
Gilat Satellite Netw 9.63 -2.63% -0.26 1085737 9.96 9.38 10.01 100 9.50 9.63 400 -1.13% 47.70%
Gilead Sciences 65.95 -1.38% -0.92 7204089 66.70 65.59 67.00 200 65.95 65.96 400 2.00% 13.20%
Glacier Bancorp 60.06 -0.18% -0.11 324333 60.02 59.43 60.68 300 60.05 60.07 200 2.82% 30.78%
Gladstone Commercial 20.61 -0.67% -0.14 141224 20.85 20.54 20.85 100 20.61 20.65 300 1.28% 14.50%
Global Blood Therape 40.80 -0.02% -0.01 656603 40.79 40.50 41.17 100 40.01 42.75 100 2.08% -5.80%
Global Indemnity A 28.05 1.04% 0.29 1805 27.91 27.77 28.14 500 27.91 28.74 100 -3.28% -2.90%
GLU Mobile 12.48 0.08% 0.01 1101644 12.47 12.47 12.48 100 12.46 12.50 500 0.16% 38.51%
Gogo Inc. 10.42 -1.23% -0.13 2241592 10.44 10.12 10.69 600 10.18 10.59 100 -0.10% 8.20%
GOHEALTH INC. A DL-, 12.10 -1.14% -0.14 833206 12.23 11.93 12.32 1200 11.80 12.10 300 1.51% -11.42%
Golar LNG 10.69 1.91% 0.20 2346761 10.47 10.40 10.72 200 10.14 10.81 200 9.53% 10.89%
Golden Nugget Online 13.55 -7.79% -1.15 1576994 14.27 13.34 14.50 500 13.40 13.65 100 -10.38% -31.22%
Golden Ocean 8.13 6.14% 0.47 1053197 7.85 7.85 8.13 300 8.01 8.33 500 6.98% 65.44%
GOODRX HOLDINGS INC. 38.20 0.16% 0.06 1512688 38.02 37.26 38.29 100 38.20 38.26 200 -5.93% -5.30%
Goodyear Tire & Rubb 17.92 1.07% 0.19 2169553 17.57 17.55 18.00 1000 17.25 18.00 200 0.39% 64.25%
GOOSEHEAD INS. CL.AD 106.32 -0.68% -0.73 129813 107.05 105.17 107.28 200 104.00 111.00 1900 7.75% -14.78%
GoPro 11.11 -2.29% -0.26 4510966 11.07 10.73 11.26 500 10.82 11.10 1000 -5.53% 34.18%
Gossamer Bio 8.37 -1.41% -0.12 373949 8.47 8.22 8.47 100 8.10 8.41 1000 -2.86% -12.20%
GRACELL BIOTECH. SP. 12.80 -0.78% -0.10 43770 13.12 12.41 13.25 100 12.59 12.80 200 -7.85% 0.00%
Grand Canyon Educati 113.67 -1.46% -1.69 177886 114.72 113.39 115.96 600 113.67 113.75 100 1.17% 22.08%
GREAT ELM GROUP NEW- 2.63 -3.31% -0.09 57826 2.67 2.55 2.81 100 2.37 2.98 300 7.35% -8.68%
Great Lakes Dre. & D 15.21 0.86% 0.13 419165 15.08 14.88 15.25 100 13.90 15.27 3300 -2.14% 14.50%
GREAT STHN BANCORP D 56.38 -0.39% -0.22 25121 56.26 55.77 56.60 100 56.41 56.57 200 -0.04% 15.30%
Green Plains 24.59 -4.98% -1.29 1623814 25.51 24.10 26.19 100 22.51 28.01 100 -5.53% 86.71%
Greenlight Capital R 9.09 0.78% 0.07 97456 9.05 8.95 9.15 800 9.09 9.10 300 -0.11% 24.35%
GREENSKY INC. DL-,01 5.82 -7.47% -0.47 1048100 6.16 5.78 6.16 500 5.56 5.85 100 -5.52% 25.70%
Grifols ADR 18.40 2.34% 0.42 616242 18.10 18.10 18.95 100 16.10 19.00 100 5.08% -0.22%
GRINDROD SHIPPING HL 7.55 4.57% 0.33 104516 7.23 7.20 7.65 400 4.76 8.50 100 9.10% 79.76%
Gritstone Oncology 8.78 1.62% 0.14 495343 8.64 8.42 8.92 500 8.55 9.00 900 1.86% 122.84%
GROCERY OUTLET HO 37.86 -2.80% -1.09 551081 39.02 37.83 39.09 100 36.00 39.80 500 -1.84% -3.54%
Groupon 49.08 -1.33% -0.66 542691 49.57 48.46 50.59 100 48.55 49.50 100 3.61% 29.17%
Grupo Aerop.d.Centro 52.45 -1.61% -0.86 221979 53.93 50.99 53.93 200 52.29 52.49 400 1.92% 1.49%
GSI TECHNOLOGY INC. 6.57 -0.45% -0.03 73194 6.56 6.50 6.60 1000 6.15 6.59 100 -8.97% -10.81%
GUARANTY BANCSHS INC 38.90 0.28% 0.11 22395 39.99 38.62 39.99 100 38.92 39.15 400 0.34% 29.88%
Guardant Health A 152.92 -3.52% -5.58 572577 156.47 150.51 157.58 100 150.00 161.31 100 -1.34% 18.65%
Gulf Island Fabricat 3.94 -6.86% -0.29 139254 4.21 3.81 4.21 800 4.21 4.23 7000 -6.19% 28.76%
Gulf Resources 5.21 0.58% 0.03 31472 5.12 5.02 5.25 300 4.60 5.21 600 -2.25% 26.46%
H & E Equipmentrvice 38.38 -1.29% -0.50 213173 38.76 38.16 39.34 100 26.28 40.00 300 1.24% 28.75%
Hackett Group 17.02 -0.64% -0.11 153898 17.14 16.66 17.15 1000 16.40 17.01 500 -3.66% 19.04%
Hain Celestial Group 42.41 -0.73% -0.31 743484 42.60 42.16 42.69 100 42.00 43.60 100 -2.17% 5.63%
Halozyme Therapeutic 47.56 2.48% 1.15 1755288 45.85 45.80 47.63 400 48.00 52.88 200 10.73% 11.36%
HAMILTON LANE INC DL 90.69 -2.05% -1.90 79423 91.87 90.40 92.42 100 90.69 90.87 400 -3.71% 16.19%
Hancock Whitney 43.27 -0.32% -0.14 482670 43.23 42.34 43.62 3600 43.27 43.33 1500 1.60% 27.19%
Hanmi Financial Co. 20.28 -0.44% -0.09 127134 20.39 20.05 20.50 100 19.00 20.89 300 0.00% 78.84%
HARBORONE BANCORP DL 15.00 7.60% 1.06 876608 14.25 14.25 15.07 100 15.05 15.10 100 7.91% 38.12%
Harmonic 8.22 -3.24% -0.28 604871 8.41 7.98 8.43 100 8.24 8.50 200 1.73% 11.23%
Harpoon Therapeutics 19.16 -4.20% -0.84 114348 20.08 18.96 20.15 500 15.00 22.66 400 -5.34% 15.35%
HASBRO 98.01 0.01% 0.01 644723 98.00 96.88 98.67 100 96.88 99.90 100 0.93% 4.78%
Hawaiian Holdings 24.69 -1.32% -0.33 775192 25.03 24.40 25.05 200 24.50 25.47 100 -3.14% 39.49%
HAWKINS INC. DL-,05 33.53 -1.18% -0.40 53042 33.93 33.03 34.02 7200 33.52 33.67 100 1.24% 28.20%
HAWTHORN BANCSHARES 21.06 0.14% 0.03 17711 21.27 21.02 21.32 100 21.06 21.24 100 0.14% -3.97%
Haynes International 29.13 -1.32% -0.39 35295 29.58 28.68 29.79 800 29.13 29.25 200 -0.65% 22.19%
HBT FINANCIAL CORP.D 17.20 -1.32% -0.23 20277 17.26 16.99 17.31 200 17.20 17.32 300 0.82% 13.53%
HEADHUNTER GRP (SP.A 36.94 -3.02% -1.15 110359 38.25 36.51 38.40 6900 36.61 36.99 300 4.91% 22.12%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 28.50 -1.69% -0.49 275164 29.02 28.30 29.02 100 27.48 30.69 100 -0.90% 1.42%
HealthEquity 70.74 -0.35% -0.25 460621 71.12 69.88 71.45 1100 70.67 70.74 800 1.55% 1.48%
HealthStream 22.54 0.18% 0.04 200890 22.50 22.49 22.75 600 22.54 22.55 500 2.41% 3.21%
Heartland Express 19.59 -0.78% -0.15 271240 19.69 19.32 19.74 100 18.60 20.80 4900 -1.63% 8.26%
HEARTLAND FIN. USA D 50.01 -0.66% -0.33 76452 50.10 49.53 50.65 1000 49.95 50.02 300 -1.46% 23.88%
Heidrick & Struggles 37.03 -1.28% -0.48 100742 37.58 36.58 37.58 600 37.03 37.08 100 -0.19% 26.04%
Helen of Troy 226.14 -1.59% -3.66 236216 229.09 223.28 229.09 200 226.17 226.44 100 3.75% 1.78%
HELIOS TECHS INC. DL 70.43 -0.16% -0.11 80721 70.53 69.62 70.95 200 70.44 70.67 300 1.02% 32.37%
Henry Schein 70.64 -0.74% -0.53 778211 71.12 70.01 71.12 500 64.96 72.00 100 0.91% 5.65%
HERITAGE COMMERCE 12.17 -0.57% -0.07 184530 12.20 12.00 12.37 1100 10.75 23.00 900 -2.25% 37.20%
HERITAGE FINL CORP.D 28.10 -0.64% -0.18 73033 28.34 27.92 28.59 100 6.77 29.65 500 -1.82% 20.14%
HERITAGE-CRYSTAL DL- 28.75 -1.13% -0.33 33709 28.87 28.46 29.16 6300 28.75 28.83 300 3.27% 38.02%
Herman Miller 40.46 -8.67% -3.84 6531668 38.79 38.75 40.72 200 40.40 40.50 200 -7.81% 19.70%
Hibbett Sports 71.45 -0.87% -0.63 245826 71.56 70.44 73.16 200 71.01 75.00 100 -0.87% 56.08%
Himax Technologies A 12.41 0.08% 0.01 2626348 12.20 12.01 12.75 300 12.36 12.48 900 -2.51% 67.93%
Hollysys Automation 12.93 0.78% 0.10 334580 12.96 12.71 13.02 1700 12.77 13.06 700 1.53% -11.98%
Hologic 76.68 0.03% 0.02 1297933 76.38 76.13 76.99 100 76.17 77.91 300 3.04% 5.29%
HOME BANCORP INC. DL 37.31 -0.72% -0.27 9080 37.67 36.96 37.71 200 37.32 37.73 200 -1.19% 33.30%
HOME BANCSHARES INC 27.11 0.52% 0.14 810263 26.88 26.74 27.27 200 27.11 27.13 1400 -1.02% 39.17%
HOME P.C. DL -,00000 10.14 0.20% 0.02 44919 10.03 9.91 10.18 300 10.00 10.37 200 2.84% 0.00%
HOMESTREET INC. DL - 43.27 -0.09% -0.04 241407 43.67 42.69 43.67 300 43.26 43.38 1100 -0.53% 28.21%
HOMETR.BANCSHS INC.D 25.70 -0.81% -0.21 31093 25.83 25.33 26.01 300 25.70 25.80 100 0.39% 33.09%
HOMOLOGY MED. DL-,00 6.47 -4.99% -0.34 960086 6.75 6.41 6.76 100 6.31 6.47 200 -9.76% -42.69%
HOOKER FURNITURE COR 34.73 -0.69% -0.24 55990 35.05 34.50 35.05 200 34.73 34.90 300 -6.74% 7.69%
HOOKIPA PHARMA DL-,0 12.00 -4.31% -0.54 180070 12.52 11.82 12.96 1000 11.79 15.50 700 -3.15% 8.21%
Hope Bancorp 15.38 -0.26% -0.04 569677 15.42 15.25 15.54 20000 12.00 16.20 500 -0.58% 40.97%
HORIZON BANCORP INC. 18.57 -1.28% -0.24 142367 18.75 18.40 18.91 700 18.54 18.57 3000 -2.90% 17.09%
Horizon Pharma 90.26 -3.23% -3.01 1301546 93.11 90.09 93.96 100 89.25 90.23 100 0.52% 23.39%
Horizon Technology F 15.91 -8.09% -1.40 727383 17.21 15.47 17.25 100 16.00 16.08 300 -1.00% 20.17%
Host Hotels & Resort 17.40 -0.46% -0.08 5143622 17.33 17.18 17.52 1400 17.23 17.57 300 0.87% 18.93%
Houghton Mifflin Har 7.96 -0.75% -0.06 1340612 8.03 7.90 8.43 100 7.97 8.48 100 4.05% 139.04%
Houston Wire & Cable 5.28 0.57% 0.03 218020 5.26 5.24 5.29 500 5.23 5.30 3200 0.19% 88.17%
Huazhu Group (ADR) 57.49 0.31% 0.18 807167 57.31 56.92 58.29 100 56.90 58.20 200 5.99% 27.67%
Hub Group 68.17 -1.32% -0.91 131442 69.38 67.50 69.76 200 68.18 68.35 400 0.92% 19.60%
Hudson Global 16.85 -4.40% -0.78 9412 17.71 16.85 17.95 100 16.92 17.62 800 -2.76% 67.86%
Hunt (J.B.) Transpor 166.93 -3.04% -5.23 944144 171.66 166.22 172.31 100 163.07 167.99 300 -2.66% 22.16%
Huntington Bancshare 15.87 -1.92% -0.31 14185971 16.22 15.78 16.26 1000 15.88 15.94 2000 -3.70% 25.65%
HURCO COS INC. 34.78 -1.19% -0.42 20378 35.01 34.30 35.32 100 34.78 35.03 100 1.19% 15.93%
Huron Consulting Gro 54.64 -2.03% -1.13 101204 55.58 53.99 55.58 400 52.00 55.00 300 0.29% -7.31%
HUTCHISON CH.MEDIT.L 29.09 -0.55% -0.16 140225 29.05 28.34 29.23 800 29.01 29.09 200 -0.72% -9.15%
Hydrofarm Holdings G 60.27 0.30% 0.18 346887 58.32 58.05 60.82 200 55.20 63.00 100 0.80% 14.63%
- - - - - - - - - - - 0.00% 0.00%
IAC INTERACTIVEC. DL 243.34 -2.04% -5.05 375927 246.79 241.50 248.18 1000 235.00 268.62 100 2.96% 31.18%
Icahn Enterprises L. 57.13 0.14% 0.08 192122 57.20 56.80 57.35 100 57.25 57.64 100 1.58% 12.75%
ICF International 91.43 -0.32% -0.29 51501 91.50 90.03 91.83 400 91.43 91.65 200 -0.08% 23.01%
ICHOR HLDGS LTD DL-, 57.30 -2.58% -1.52 257536 58.02 55.88 59.07 100 55.91 63.25 100 -2.83% 90.08%
Icon 203.64 -0.41% -0.83 493850 204.47 202.86 205.42 900 203.64 203.71 400 3.23% 4.87%
Iconix Brand Group 2.08 5.58% 0.11 144772 1.99 1.90 2.09 800 1.73 2.17 1100 2.46% 65.08%
ICU Medical 211.18 -0.25% -0.52 84195 211.98 209.01 212.03 100 211.15 211.60 700 2.76% -1.54%
IDEAYA Biosciences 18.38 -1.24% -0.23 282757 20.53 17.75 20.53 100 16.50 18.38 100 3.49% 31.29%
IDEXX Laboratories 528.58 -1.20% -6.42 316917 533.28 526.68 535.39 100 524.00 536.00 100 4.37% 5.74%
IGM BIOSCIENCES DL-, 58.69 -1.68% -1.00 140417 58.65 58.00 60.71 600 58.00 65.35 100 -5.49% -33.53%
IHEARTMEDIA CL.A DL- 19.25 0.00% 0.00 1496481 19.18 18.68 19.47 200 19.25 19.43 100 10.13% 48.31%
II-VI 77.03 -5.39% -4.39 2195155 80.92 76.56 81.61 500 77.25 77.43 300 -3.71% 1.41%
Illumina 404.18 1.30% 5.18 906453 398.05 393.35 405.25 100 395.00 410.00 100 1.30% 9.24%
IMARA INC. DL-,001 6.95 0.43% 0.03 63790 6.86 6.61 7.04 300 6.88 6.92 100 -9.78% -68.62%
Immersion Co. 8.47 -5.15% -0.46 420591 8.87 8.40 8.95 200 8.49 8.63 10000 -4.83% -24.98%
Immunic 13.44 -5.42% -0.77 225866 14.38 13.17 14.55 100 13.50 14.60 1200 -5.08% -7.06%
ImmunityBio 16.96 -2.42% -0.42 693743 17.36 16.80 17.83 100 16.96 17.66 200 5.41% 27.23%
Immunocore Holdings 39.19 2.46% 0.94 75508 37.83 36.92 40.09 100 38.71 39.47 100 21.63% 0.00%
ImmunoGen 7.23 -3.86% -0.29 855636 7.45 7.19 7.50 100 6.90 7.46 500 0.70% 12.09%
IMMUNOVANT INC. DL-, 15.23 -1.23% -0.19 498623 15.29 14.93 15.43 100 15.23 16.60 100 -0.26% -67.03%
Impinj 53.20 -6.04% -3.42 133588 56.30 52.48 57.00 200 49.61 57.00 200 -2.47% 27.06%
INARI MEDICAL INC.DL 103.14 -1.82% -1.91 416190 103.53 101.06 104.05 100 101.15 106.49 100 -9.48% 18.16%
Incyte Co. 82.67 -0.01% -0.01 1037163 82.79 81.67 83.72 100 80.00 83.30 200 3.40% -4.94%
INDEP. BK CORP. MA D 81.75 -0.93% -0.77 118008 82.26 81.01 83.33 200 81.63 81.75 300 -2.34% 11.92%
INDEP. BK CORP.(MI.) 23.44 -1.43% -0.34 63420 23.97 23.21 23.97 200 23.45 23.48 100 -1.65% 28.75%
Independent Bank Gro 74.54 -0.90% -0.68 145262 75.37 73.96 75.55 1400 74.63 74.65 900 1.31% 20.31%
Industrial Logistics 24.80 0.02% 0.01 298856 24.84 24.51 24.96 22000 24.79 24.80 700 3.14% 6.46%
Infinera 9.60 -2.83% -0.28 1791651 9.87 9.50 9.99 100 9.55 9.89 200 -4.48% -8.40%
Infinity Pharmaceuti 2.85 -4.36% -0.13 984757 2.91 2.75 2.96 100 2.85 2.90 1500 -5.00% 34.43%
Inflarx 3.67 -0.81% -0.03 244744 3.64 3.51 3.69 600 3.50 3.65 100 -0.81% -27.04%
Ingles Markets CL A 62.33 -1.30% -0.82 103310 63.07 62.16 63.52 100 61.50 69.30 100 -0.29% 46.11%
InMode Ltd. 86.05 -1.44% -1.26 415730 87.19 84.55 87.70 200 81.25 87.00 300 8.20% 83.89%
INNATE PHARMA SP.ADR 4.22 -4.09% -0.18 9137 4.38 4.18 4.38 1000 4.20 7.00 100 -1.40% 3.18%
Innospec 99.20 -3.52% -3.62 124893 103.12 98.67 103.12 600 99.20 99.67 200 0.28% 13.33%
INNOVAGE HLDG DL -,0 24.27 -2.10% -0.52 41980 24.76 24.14 24.96 500 23.55 30.00 100 2.15% 0.00%
INNOVATIVE SOL. + SU 6.30 0.48% 0.03 14118 6.21 6.15 6.41 300 6.30 6.39 300 -2.78% -3.37%
Innoviva 11.89 -0.08% -0.01 287056 11.90 11.63 11.96 500 11.52 12.60 100 1.89% -4.04%
Inogen 62.82 -4.43% -2.91 193234 65.87 62.46 65.87 100 56.25 69.00 200 21.65% 47.11%
Inovalon Holdings A 29.51 -0.91% -0.27 301108 29.88 29.07 29.88 2500 20.00 31.50 2200 -1.73% 62.41%
Inovio Pharma 8.81 0.80% 0.07 6251637 8.69 8.59 8.96 10200 8.82 8.83 200 6.92% -0.45%
UPJOHN INC. DL-,0001 18.15 -2.42% -0.45 17368 18.51 17.57 19.00 200 18.12 18.27 100 -2.21% -9.88%
Inphi 174.15 -1.75% -3.10 1905080 175.85 173.05 176.94 100 174.16 177.00 100 -3.69%