29.03.2020 10:58:20
NASDAQ INDUSTRIAL
6088.33
USD
5.8649
0.10%
28.02.2019 15:30
 
Chart
Kursdaten
Kurs 6088.33 Eröffnung 6088.33
Diff. absolut 5.86 Tages-Hoch 6110.49
Diff. % 0.10 % Tages-Tief 6073.40
Volumen - Umsatz -
Schlusskurs vom 27.02.2019 6082.46 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 15:30
Währung USD Aktualisierungsstand 29.03.2020 / 10:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.77% 6147.5 5294.1
1 Woche 0.17% 6147.5 6057.2
1 Monat 4.49% 6147.5 5769.1
3 Monate 1.75% 6147.5 5039.6
6 Monate -5.35% 6547.7 5039.6
1 Jahr 4.15% 6547.7 5039.6
3 Jahre 58.32% 6547.7 3838.7
SMI
15.05
26.51
12.77
SMI
-2.54
-10.68
SMI
-15.26
2018
2019
2020
{"2018":{"performance":-2.54,"chartHeight":11.58069812743,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":15.05,"chartHeight":19.687608355987,"year":2019,"ID_NOTATION":"324987"},"2020":{"performance":12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"324987"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.03.2020 10:58:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 12.88 -4.87% -0.66 323996 13.20 12.76 13.79 300 12.50 19.51 200 2.79% -11.17%
111 INC. ADR/2 CL.A 6.70 -1.03% -0.07 64220 6.90 6.51 6.94 200 6.21 7.18 1000 9.84% -0.45%
51Job ADR 59.50 -8.66% -5.64 205052 63.08 59.18 63.23 1000 59.38 59.50 100 -1.69% -29.92%
A-Mark Precious Meta 12.25 2.08% 0.25 29928 11.36 11.36 12.69 200 12.24 12.44 200 51.99% 48.13%
AAON 46.26 -4.44% -2.15 228642 46.69 45.13 47.97 1400 46.22 46.49 1300 1.92% -6.38%
Abraxas Petroleum Co 0.12 0.70% 0.00 3500997 0.12 0.11 0.13 200 0.12 0.13 4700 -3.67% -67.07%
Acacia Research Co. 2.25 -5.86% -0.14 192919 2.31 2.21 2.36 200 2.00 2.50 4800 -1.75% -15.41%
ACTIVISION BLIZZARD 56.96 -1.32% -0.76 8513697 56.55 55.76 58.63 500 56.61 56.85 700 9.43% -4.14%
ADVANCED EMISS. SOL. 6.78 -1.02% -0.07 108623 6.75 6.38 7.06 100 6.00 8.40 500 28.65% -35.43%
Aegion Co. 14.90 -5.64% -0.89 347467 14.36 14.36 15.27 300 14.90 15.02 1300 6.73% -33.39%
Aemetis 0.55 10.00% 0.05 178616 0.53 0.51 0.55 300 0.51 0.55 200 -22.54% -33.73%
AeroVironment 55.29 -4.74% -2.75 306277 56.07 53.58 57.95 200 45.00 62.00 500 3.44% -10.45%
AGROFRESH SOLUT. DL- 1.70 -0.58% -0.01 30808 1.72 1.63 1.79 200 1.62 1.78 200 47.83% -34.11%
AIkido Pharma 0.56 -3.93% -0.02 1383668 0.61 0.56 0.62 600 0.57 0.58 200 -3.45% -57.57%
AirMedia Group ADR 0.84 8.54% 0.07 7720 0.82 0.82 0.84 1000 0.65 0.90 100 -6.15% -15.58%
AKAZOO S.A. EO 1 2.80 1.08% 0.03 10207 2.74 2.66 2.88 700 2.22 3.19 1000 29.03% -46.87%
AKOUSTIS TECHN. DL-, 5.34 5.53% 0.28 626702 4.94 4.79 5.65 200 5.28 5.98 200 17.62% -33.25%
ALICO INC. DL 1 27.13 -13.65% -4.29 19588 28.90 26.68 31.88 200 26.67 32.45 100 -6.25% -24.28%
ALJ REGIONAL HLDGS D 0.67 -14.42% -0.11 1683 0.83 0.52 0.83 100 0.60 0.90 2000 21.82% -41.74%
ALKALINE WTR CO. DL 0.63 1.96% 0.01 386039 0.53 0.53 0.64 1000 0.55 0.67 2000 26.05% -50.39%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 3.60 -4.00% -0.15 665137 3.71 3.49 3.85 1600 3.60 4.09 200 -7.22% -66.73%
Alliant Energy Co. 47.75 -0.31% -0.15 1759946 46.37 45.67 49.33 100 45.00 55.00 200 17.32% -12.74%
ALLIED ESP. ENT. DL- 1.95 0.78% 0.01 4525 1.94 1.76 1.96 10200 1.00 1.90 100 1.56% -25.00%
ALLIED MOTION TECHS 24.64 -11.34% -3.15 33033 26.63 23.72 27.16 200 19.00 24.65 600 14.71% -49.20%
Altra Industrial Mot 17.39 -13.87% -2.80 531827 18.96 17.13 19.22 2200 17.38 40.77 300 15.09% -51.97%
ALTUS MIDSTREAM CO. 0.57 -27.29% -0.21 534279 0.76 0.56 0.76 2000 0.57 0.68 900 -36.99% -80.17%
Amazon Com 1900.10 -2.83% -55.39 5387897 1930.86 1899.92 1939.79 900 1896.00 1897.00 100 2.93% 2.83%
Ambarella 47.88 -4.43% -2.22 475509 47.30 47.26 50.00 300 39.79 49.00 500 18.78% -20.94%
AMC Networks A 24.83 -3.95% -1.02 650686 24.98 23.74 25.65 200 24.00 24.35 100 0.40% -37.14%
Amer. Superconductor 5.22 -8.10% -0.46 220339 5.46 5.12 5.60 200 5.04 6.26 200 12.50% -33.50%
AMERCO 288.24 1.85% 5.24 34308 272.02 272.02 292.45 1100 270.00 288.24 500 19.30% -23.30%
AM.CAR-MART DL-,01 53.91 -1.64% -0.90 94844 53.88 50.00 56.51 300 53.90 54.46 200 33.34% -50.84%
American Outdoor Bra 7.40 3.79% 0.27 1305522 7.14 6.96 7.66 100 7.35 7.60 200 -3.90% -20.26%
American Public Educ 21.81 -1.71% -0.38 126679 21.10 20.57 22.33 18500 21.80 35.00 200 -6.15% -20.37%
AMERICAN RES.CL.A -, 1.06 6.21% 0.06 43191 0.95 0.93 1.06 200 0.81 1.15 2000 13.33% 68.25%
American Woodmark Co 46.40 -12.04% -6.35 153454 50.05 46.40 50.05 100 40.00 46.50 100 7.86% -55.60%
Andersons 17.74 0.06% 0.01 173480 17.59 17.02 17.99 200 11.00 20.50 400 2.19% -29.83%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Apex Global Brands 0.39 0.31% 0.00 27079 0.45 0.39 0.45 100 0.40 0.44 7600 9.02% -50.10%
Apogee Enterprises 21.11 -2.22% -0.48 428451 20.56 19.89 21.82 1000 5.00 24.03 500 39.52% -35.05%
Applied DNA Sciences 4.34 2.60% 0.11 273661 4.25 4.10 4.55 1000 4.15 4.29 100 -6.87% 3.58%
Aqua Metals 0.43 -5.49% -0.03 129957 0.45 0.42 0.46 500 0.42 0.45 2000 17.49% -43.07%
ARCIMOTO INC. 1.18 -5.69% -0.07 76533 1.24 1.01 1.25 500 1.04 1.15 200 -4.16% -26.78%
ARCO PLAT. CL.A DL-, 44.76 -2.57% -1.18 155859 44.89 44.22 46.68 800 15.60 44.76 500 9.95% 1.27%
ARK REST. CORP. DL - 13.50 -7.02% -1.02 8506 14.00 13.50 14.54 100 12.75 13.45 400 44.54% -39.97%
ART'S-WAY MFG CO.LTD 2.10 -1.64% -0.04 2466 2.07 2.07 2.12 100 1.78 2.30 100 11.97% 18.93%
ARTESIAN RES A NON-V 36.06 0.08% 0.03 41804 34.95 34.73 37.50 100 34.80 36.84 200 10.31% -3.09%
Ascena Retail Group 1.63 -4.12% -0.07 210818 1.70 1.60 1.70 600 1.60 1.69 200 -10.93% -78.73%
ASIA PAC.W.+CABLE DL 1.01 -3.81% -0.04 930 1.05 1.01 1.05 100 0.85 1.27 100 5.47% -26.81%
Astec Industries 31.53 -7.59% -2.59 163413 32.53 31.04 33.60 1000 31.49 31.70 1400 10.28% -24.93%
Astronics Co. 9.36 -3.90% -0.38 974369 9.44 8.61 9.53 200 9.00 9.36 200 27.00% -66.51%
Astrotech Co. 3.63 4.61% 0.16 15289084 5.65 3.50 6.00 200 3.63 3.69 2400 233.03% 101.67%
ASURE SOFTWARE DL-,0 5.95 -0.83% -0.05 171704 5.82 5.63 6.07 1200 4.27 8.50 200 0.17% -27.26%
ATA ADR 0.96 -3.60% -0.04 4271 1.02 0.95 1.02 500 0.97 1.50 200 7.11% -29.16%
ATIF HLDG 1.70 1.19% 0.02 11258 1.65 1.65 1.79 100 1.68 1.77 100 -6.59% -12.82%
Atlantica Yield 22.00 -1.52% -0.34 578030 21.86 21.53 22.49 300 21.00 33.67 300 5.47% -16.64%
ATLS TECH 9.20 4.55% 0.40 3868 9.40 8.10 9.40 200 6.20 12.50 100 83.63% -9.45%
Automatic Data Proce 131.38 -4.14% -5.68 2997814 130.36 128.92 136.00 11500 131.22 131.39 600 17.24% -22.94%
Autoweb 1.02 -16.73% -0.20 61017 1.10 0.85 1.10 12400 1.02 1.14 100 10.86% -58.70%
AVID TECH. INC. DL-, 7.11 -2.74% -0.20 352072 7.25 6.68 7.37 200 7.00 8.00 200 24.52% -17.13%
Avis Budget Group 14.65 -10.78% -1.77 3238088 15.15 14.51 15.74 100 14.26 14.30 800 33.42% -54.56%
Avnet 24.25 -9.75% -2.62 855978 25.77 24.13 25.85 100 20.58 24.25 4200 5.21% -42.86%
Axon Enterprise 74.41 -2.76% -2.11 824633 73.08 71.87 77.23 700 73.00 75.00 100 22.43% 1.54%
B. RILEY FINANCIAL I 17.33 -5.30% -0.97 119786 17.42 17.13 17.95 1200 17.00 17.43 100 16.39% -31.18%
Balchem Co. 95.28 -3.27% -3.22 151415 94.61 92.03 97.63 8100 95.00 95.28 1100 1.09% -6.25%
Ballard Power System 7.70 -6.33% -0.52 3134432 8.00 7.66 8.07 1000 7.70 8.11 100 -2.04% 7.24%
Barrett Businessrvic 37.32 1.30% 0.48 100856 36.63 35.62 38.97 200 37.32 37.96 300 14.37% -58.74%
BASSETT FURN. INDS D 6.35 -5.22% -0.35 104688 6.50 6.28 6.64 100 6.00 6.47 400 8.55% -61.93%
BBQ HLDGS INC. DL -, 2.40 18.81% 0.38 260699 2.08 2.00 2.79 100 1.51 2.50 1300 20.00% -38.93%
Beacon Roofing Suppl 15.84 -15.29% -2.86 699875 18.39 15.72 18.49 1000 14.00 15.84 300 14.45% -50.47%
BEASLEY BROADCAST A 1.96 -1.76% -0.04 55600 1.99 1.69 1.99 100 1.80 2.93 200 28.62% -36.73%
Bed Bath & Beyond 4.65 -4.91% -0.24 10223079 4.72 4.35 4.76 1000 4.61 4.66 500 -7.00% -73.12%
BEL FUSE INC. A DL-, 7.53 4.44% 0.32 3524 7.04 7.04 7.53 100 7.08 7.50 100 19.15% -53.52%
BEL FUSE INC. B DL-, 9.31 1.42% 0.13 53289 8.74 8.50 9.79 700 9.31 9.43 100 22.34% -54.59%
Berry Corp. 2.20 -9.09% -0.22 1322279 2.41 1.91 2.41 1300 2.00 2.40 500 -10.57% -76.67%
BETTERWAR 8.00 - - - - - - 1000 4.00 8.50 100 0.00% 0.00%
Beyond Meat 66.12 -7.00% -4.98 4075686 68.17 64.22 68.22 600 65.26 65.99 300 14.02% -12.54%
Big 5 Sporting Goods 1.21 -3.20% -0.04 350989 1.28 1.10 1.28 200 1.17 1.21 1000 35.92% -59.67%
BILIBILI ADR/1Z DL-, 22.11 -4.04% -0.93 3315404 22.17 22.05 22.80 100 22.15 22.20 400 9.51% 18.74%
BIO-Key Internationa 1.05 94.41% 0.51 53308593 2.10 1.01 2.58 100 0.99 1.00 2300 104.00% 110.00%
BIOHITECH GLOBAL DL- 1.32 -8.97% -0.13 45860 1.51 1.13 1.51 200 1.05 1.54 100 5.60% -22.35%
BJs Restaurants 13.73 -11.08% -1.71 1397783 14.43 13.32 15.05 500 13.60 13.78 200 67.44% -63.83%
BLINK CHARGING DL -, 1.89 -1.05% -0.02 284259 1.88 1.71 1.89 1500 1.72 1.91 100 34.04% 1.61%
Bloomin Brands 6.66 -15.05% -1.18 3378705 7.30 6.15 7.42 1200 6.72 6.79 2100 37.89% -69.82%
BLUE BIRD CORP. DL-, 11.10 -7.04% -0.84 128078 11.52 11.09 11.88 50000 0.01 25.32 200 -10.70% -51.57%
BLUE HAT INT.E.TE.DL 0.82 3.28% 0.03 34753 0.81 0.78 0.84 200 0.75 0.92 2000 1.23% -59.17%
Blueknight Energy Pa 0.80 -5.88% -0.05 103401 0.90 0.80 0.90 200 0.71 0.84 3000 12.25% -29.20%
BMC Stock Holdings 16.52 -6.67% -1.18 807333 16.86 16.44 17.49 5900 16.52 16.58 3500 3.25% -42.42%
BONSO ELECTRONICS IN 2.43 -1.62% -0.04 462 2.23 2.23 2.43 100 2.26 2.45 100 0.41% 5.65%
Booking Holdings 1255.15 -10.73% -150.85 701507 1344.87 1253.61 1355.45 100 1230.01 1249.00 2400 6.60% -38.88%
BOQI INTL MEDICAL DL 2.54 -0.78% -0.02 481421 2.70 2.42 2.75 100 2.45 2.55 300 -2.31% -20.38%
BOSTON OMAHA CORP.DL 17.19 -3.48% -0.62 64397 17.31 16.73 17.79 800 16.00 19.10 300 6.44% -18.30%
BOXLIG.CORP CL.A DL- 0.55 4.17% 0.02 169811 0.57 0.52 0.57 19800 0.54 0.64 400 34.15% -50.45%
BRIDGFORD FOODS CORP 19.38 -13.29% -2.97 4507 20.46 17.46 22.25 200 4.41 25.00 200 18.90% -21.82%
Broadwind Energy 1.29 -3.80% -0.05 16428 1.34 1.25 1.37 200 1.27 1.55 3000 2.56% -22.15%
BROOGE HLDGS LTD DL- 11.70 1.74% 0.20 7631 11.49 10.36 12.00 1000 9.75 12.00 100 33.56% 32.50%
BRP 16.87 -10.41% -1.96 123327 17.87 16.31 17.91 2000 13.10 17.68 800 0.00% -62.98%
Builders Firstsource 13.33 -5.99% -0.85 1529481 13.40 12.75 13.70 100 13.33 13.34 300 16.93% -47.54%
Cadiz 11.33 4.42% 0.48 423736 10.71 10.71 12.50 200 10.04 12.65 2000 16.80% 2.81%
Caesars Entertainmen 6.85 -2.70% -0.19 15231262 6.78 6.55 7.10 100 6.84 6.90 4900 25.69% -49.63%
Caesarstone Sdot 10.11 -2.13% -0.22 137552 10.20 9.80 10.56 4500 10.11 20.99 300 13.60% -32.91%
Cal-Maine Foods 42.42 5.47% 2.20 922881 39.78 39.60 43.20 300 39.15 42.60 300 5.92% -0.77%
CALAVO GROWERS DL-,0 53.46 -1.42% -0.77 241766 53.85 51.22 55.31 1100 53.45 53.46 1100 0.55% -40.99%
Calumet Spec. Prods 1.17 -4.10% -0.05 183269 1.26 1.15 1.26 800 1.17 1.24 200 -0.85% -67.95%
Camtek 8.40 -3.89% -0.34 62347 8.52 8.17 8.56 600 8.20 9.59 200 19.32% -22.44%
Canadian Solar 15.28 -12.28% -2.14 1169895 16.64 15.21 16.66 2000 15.01 16.00 2000 3.87% -30.86%
CANTERBURY PARK H. D 9.37 -0.53% -0.05 14003 9.50 8.37 9.50 500 8.66 9.40 500 15.54% -24.44%
Capstone Turbine 1.12 -7.44% -0.09 175739 1.27 1.10 1.27 400 1.10 1.25 400 -5.08% -63.40%
Cardlytics 37.00 -13.71% -5.88 865037 41.00 36.95 41.93 400 36.72 38.50 200 21.75% -41.14%
Cardtronics PLC 22.34 -3.62% -0.84 415397 22.26 21.10 23.17 200 22.00 22.36 100 -3.71% -49.97%
CARGURUS INC.CL.A DL 18.96 -7.60% -1.56 1802070 19.36 18.24 19.82 300 17.50 19.50 400 14.35% -46.11%
Carrols Restaurant G 2.05 -2.38% -0.05 727351 2.01 1.89 2.13 18600 2.03 2.13 25000 65.32% -70.92%
Casella Waste System 41.99 -4.15% -1.82 280277 42.44 41.60 43.55 200 33.25 52.57 300 3.32% -8.78%
Caseys General Store 132.24 0.05% 0.07 604488 130.23 127.31 136.78 100 85.73 132.24 400 -8.04% -16.82%
CASS INFORM. DL-,50 34.12 -8.03% -2.98 82818 35.99 34.04 38.35 200 34.13 34.30 100 11.65% -40.91%
CAVCO INDS INC. DL-, 148.47 -9.64% -15.84 83213 156.96 148.47 162.00 200 148.44 149.44 100 25.82% -24.01%
CBAK Energy Technolo 0.40 -4.76% -0.02 18577 0.41 0.37 0.43 1400 0.38 0.75 500 1.27% -65.22%
CECO Environmental C 4.72 -5.22% -0.26 84759 4.73 4.54 5.20 1100 4.72 4.75 900 19.80% -38.38%
CELSIUS HOLDINGS INC 4.10 0.99% 0.04 355753 4.00 3.87 4.27 400 3.90 4.57 500 6.22% -15.11%
CEMTREX INC. DL-,01 0.75 -1.34% -0.01 187013 0.77 0.70 0.82 600 0.72 0.74 200 4.27% -42.47%
Centennial Resource 0.36 -14.43% -0.06 6902405 0.41 0.36 0.42 500 0.37 0.39 20000 -30.58% -92.19%
CTRL EURP MD ENT A 3.18 -2.45% -0.08 1140020 3.22 3.14 3.32 200 3.12 6.80 1800 28.23% -29.80%
Central Garden & Pet 26.20 -2.93% -0.79 102876 26.13 25.37 27.17 300 25.81 31.00 600 4.26% -15.67%
Central Garden & Pet 24.25 -0.90% -0.22 391816 23.88 23.23 24.96 600 23.00 24.24 100 7.54% -17.40%
Centric Brands 1.34 -20.71% -0.35 29318 1.56 1.33 1.59 900 1.32 5.00 200 -3.60% -38.25%
Century Aluminum 3.75 -0.53% -0.02 932122 3.60 3.38 3.79 500 3.52 3.76 500 19.05% -50.10%
Century Casinos 2.56 -11.42% -0.33 790853 2.75 2.55 2.79 15800 2.50 2.56 300 122.61% -67.68%
Changyou m ADR 10.51 -0.47% -0.05 153221 10.52 10.22 10.66 100 10.22 10.80 900 -1.41% 7.35%
CHANTICLEER DL-,0001 0.49 -37.97% -0.30 7002707 0.51 0.43 0.64 800 0.50 0.51 7500 -18.33% -16.95%
Charles & Colvard 0.68 -0.83% -0.01 71151 0.68 0.66 0.70 200 0.60 0.98 4900 7.01% -51.81%
Chart Industries 27.75 -5.84% -1.72 718417 28.00 24.54 28.07 100 25.00 75.39 100 66.77% -58.88%
Charter Communicatio 439.70 -3.19% -14.47 1909941 439.01 434.90 456.39 100 423.00 459.00 1000 18.29% -9.36%
Cheesecake Factory 16.18 -17.70% -3.48 6858610 18.04 16.06 18.47 400 16.60 16.70 200 2.15% -58.36%
Chefs Warehouse 10.71 -12.57% -1.54 1640772 11.03 10.21 11.49 100 10.80 10.83 400 93.32% -71.90%
CHICKEN SOUP FTSE A 5.72 -3.21% -0.19 5708 5.85 5.53 6.55 100 5.70 6.00 5800 11.94% -28.50%
Childrens Place 20.80 -4.24% -0.92 1063423 20.67 18.80 21.50 300 19.10 21.80 300 13.97% -66.73%
China Adv. Constr. 0.94 21.47% 0.17 191912 0.75 0.70 0.98 2000 0.71 0.94 400 29.45% -34.76%
China Automotive Sys 1.72 2.38% 0.04 23237 1.64 1.62 1.75 200 1.61 1.98 500 8.41% -45.40%
CHINA CERAMICS CO.LT 0.35 2.94% 0.01 21272 0.36 0.31 0.36 100 0.36 0.61 1000 29.53% -48.51%
CHINA CUST. REL. DL- 6.03 39.53% 1.71 12473 5.49 5.49 6.19 1000 5.00 6.50 300 47.07% -36.86%
China Jo-Jo Drugstor 1.71 4.27% 0.07 116158 1.63 1.59 1.73 200 1.66 1.81 3500 9.62% -6.04%
China Natural Resour 0.83 -1.19% -0.01 5608 0.80 0.75 0.88 100 0.77 0.94 1000 -7.78% -60.29%
China Recycling Ener 0.23 -2.94% -0.01 146309 0.24 0.23 0.24 10000 0.23 0.27 1700 13.57% -17.65%
China XD Plastics 0.90 -2.71% -0.02 189713 0.80 0.77 0.90 5400 0.86 0.90 500 -6.18% -49.97%
CN XIANGTAI FOOD DL- 1.84 -14.81% -0.32 169129 2.78 1.81 2.78 500 1.80 2.42 100 40.46% -52.82%
Chinanet Online 0.68 3.85% 0.03 81548 0.67 0.62 0.68 1000 0.70 0.71 100 18.26% -41.63%
CHROMADEX CORP. DL - 2.95 -1.67% -0.05 385885 2.92 2.91 3.20 500 2.96 3.16 300 7.66% -31.55%
CHURCHILL DOWNS INC. 94.06 -4.36% -4.29 510208 92.92 89.35 97.43 200 87.00 94.05 100 29.33% -31.44%
Chuys 10.69 -9.94% -1.18 187292 11.75 10.50 11.83 2500 9.70 26.10 600 27.41% -58.76%
Cimpress 57.57 -9.41% -5.98 840779 60.39 50.81 60.39 100 45.00 75.00 300 10.67% -54.23%
Cintas 181.57 -5.72% -11.01 1005619 187.44 180.00 187.75 200 180.05 187.00 500 3.70% -32.52%
Citi Trends 9.30 -7.09% -0.71 91377 9.68 9.19 9.68 400 9.30 9.35 200 5.44% -59.78%
CLARUS CORPORATION C 9.11 -5.79% -0.56 171547 9.41 9.03 9.67 300 7.50 14.00 400 3.17% -32.82%
Clean Energy Fuels C 1.70 -3.95% -0.07 1179473 1.69 1.62 1.80 3200 1.60 1.83 200 14.86% -27.35%
ClearSign Technologi 0.70 -10.77% -0.09 16127 0.78 0.70 0.78 200 0.40 0.76 200 79.98% -7.54%
Coca-Cola Bottling C 201.12 -8.56% -18.83 84072 216.48 201.00 220.00 100 201.25 238.25 100 4.44% -29.20%
CODA OCTOPUS GRP DL- 5.09 -8.78% -0.49 30415 5.43 5.05 5.70 100 5.15 5.73 900 0.99% -39.19%
Codexis 10.31 -1.81% -0.19 381900 10.05 9.33 10.38 200 9.51 10.54 200 14.81% -35.52%
Coffee 2.64 -1.28% -0.03 11082 2.60 2.60 2.70 300 2.58 2.69 200 -7.19% -42.70%
Cognex Co. 43.30 -7.54% -3.53 1247852 45.82 43.06 46.94 200 38.00 46.96 200 2.44% -22.73%
Coherent 103.07 -9.01% -10.21 231871 108.10 100.64 109.18 100 75.00 154.00 100 14.80% -38.04%
COLLECTORS UNIVER.DL 15.86 -8.54% -1.48 68015 16.76 15.78 17.22 500 15.81 16.01 300 2.26% -31.19%
Columbia Sportswear 67.74 -3.91% -2.76 534327 66.76 66.74 70.21 300 67.75 67.85 1000 12.25% -32.39%
Columbus McKinnon Co 25.33 -6.08% -1.64 110864 25.66 25.15 26.73 200 25.32 43.06 200 12.98% -36.72%
Comcast Corp 34.57 -5.91% -2.17 27910405 35.59 34.41 35.79 100 34.25 34.94 200 3.60% -23.13%
Commercial Vehicle G 1.57 -22.28% -0.45 297045 1.95 1.56 1.98 5000 1.45 2.47 200 -12.29% -75.28%
Comscore 2.56 -2.29% -0.06 569929 2.51 2.40 2.73 2500 2.58 2.64 200 16.36% -48.18%
Comstock Companies 1.57 2.41% 0.04 9476 1.44 1.44 1.91 2500 1.45 2.15 16500 2.94% -19.50%
CONCRETE PUMPING DL- 3.08 -12.00% -0.42 73131 3.40 3.06 3.46 4000 2.03 3.95 200 -11.75% -43.69%
CONDUENT INC. DL-,01 2.04 4.08% 0.08 1669708 1.91 1.81 2.13 500 1.78 2.14 1000 3.55% -67.10%
Conn's 5.10 -3.59% -0.19 558035 5.02 4.90 5.32 500 4.71 5.49 1900 21.14% -58.84%
Consolidated Water 15.18 -1.36% -0.21 72236 14.93 14.61 15.79 300 14.00 18.00 600 4.26% -6.87%
CONSTRUCTION PART DL 15.07 -8.89% -1.47 258513 16.26 15.02 16.37 200 12.01 18.00 200 1.21% -10.67%
Copart 70.30 -3.11% -2.26 2121915 70.12 69.90 71.95 100 70.00 73.47 100 16.87% -22.70%
CORE-MARK HLDG DL-,0 26.50 -1.23% -0.33 370885 26.27 25.80 27.48 3200 19.88 32.00 300 16.18% -2.54%
CoStar Group 580.99 -0.38% -2.19 264422 568.05 552.80 597.12 1000 478.90 582.74 1000 5.45% -2.89%
Costco Wholesale 284.33 -2.73% -7.97 4250350 287.13 283.33 293.49 200 284.00 284.80 400 -2.10% -3.26%
CRA International 31.35 0.77% 0.24 47531 30.18 30.14 32.93 100 31.34 31.74 200 22.46% -42.45%
Cracker Barrel Old C 73.17 -14.23% -12.14 1675471 81.51 70.32 81.68 100 71.00 73.50 200 11.12% -52.41%
Craft Brew Alliance 14.85 0.27% 0.04 371674 14.58 14.45 15.07 400 14.25 15.90 800 15.93% -10.00%
Cresud Com. Ind.Fin. 3.10 -6.91% -0.23 232997 3.30 2.95 3.48 1000 3.05 3.48 100 12.73% -55.97%
Crocs 18.03 -2.17% -0.40 1058709 18.00 16.58 18.51 100 18.15 18.16 900 67.41% -56.96%
CRONOS GRP INC. 6.29 -0.47% -0.03 6326158 6.21 6.11 6.63 100 6.14 6.25 900 13.33% -17.99%
Cross Country Health 6.18 -16.94% -1.26 638683 7.36 5.88 7.49 100 6.10 7.83 1200 -20.26% -46.82%
CROWN CRAFTS INC. DL 4.75 2.59% 0.12 24170 4.74 4.71 5.20 500 4.18 5.55 700 5.32% -22.76%
CRYOPORT INC. DL-,01 15.15 -4.78% -0.76 450393 15.32 15.05 16.23 200 13.50 16.00 200 3.91% -7.96%
CSI Compressco 0.70 -1.45% -0.01 35011 0.71 0.68 0.71 200 0.64 0.71 400 -7.63% -74.23%
CSW IND. INC. DL-,01 62.00 -3.49% -2.24 106548 62.35 61.17 63.59 300 62.00 62.12 200 5.93% -19.48%
CUI GLOBAL INC.NEW D 0.86 1.44% 0.01 83936 0.85 0.71 0.90 39400 0.50 0.99 5000 48.29% -21.81%
CUMULUS MEDIA INC AD 4.62 -15.54% -0.85 100944 5.47 4.58 5.47 5600 4.61 5.80 1000 -12.33% -73.71%
CYANOTECH CORP. DL-, 1.99 0.02% 0.00 2944 2.06 1.97 2.06 100 1.94 3.33 1000 -3.40% -13.10%
CyberOptics Co. 14.98 -1.51% -0.23 61521 15.01 14.80 15.22 200 14.95 14.98 1000 0.13% -18.50%
DAILY JOURNAL CORP.D 217.30 -4.06% -9.20 2065 230.00 217.30 230.00 100 5.00 234.83 100 -0.86% -25.18%
Daktronics 4.37 -5.41% -0.25 574333 4.55 4.34 4.60 700 4.30 5.02 200 -4.38% -28.24%
Dave & Busters Enter 14.80 -14.50% -2.51 4572524 16.00 14.54 16.45 100 14.56 14.80 100 90.72% -63.16%
DAVIDsTEA 0.53 -0.95% -0.01 85832 0.56 0.48 0.56 200 0.49 0.59 1900 5.98% -63.71%
DAWSON GEOPHYSICAL C 1.05 -11.76% -0.14 106488 1.19 1.02 1.25 600 0.90 3.04 200 -0.94% -56.25%
DEL TACO RESTAUR.DL- 3.62 -13.81% -0.58 1280760 4.10 3.57 4.19 300 3.51 3.74 100 38.17% -54.21%
Dennys Co. 8.40 -16.50% -1.66 1198669 9.65 8.35 10.00 900 8.50 10.00 300 53.56% -57.75%
Destination XL Group 0.42 5.72% 0.02 41162 0.42 0.39 0.42 200 0.40 0.59 2000 28.15% -66.96%
Deswell Industries 2.28 -6.56% -0.16 1430 2.37 2.25 2.37 2100 2.23 2.24 100 -5.79% -15.03%
Diamondback Energy 23.87 -8.02% -2.08 3532648 24.78 23.30 24.83 800 23.81 23.89 500 28.40% -74.29%
Digital Ally Inc 0.90 10.89% 0.09 178523 0.83 0.80 0.93 500 0.72 0.89 700 9.67% -11.94%
Digital Turbine 4.23 -2.98% -0.13 1982842 4.25 4.01 4.37 200 4.22 4.60 200 8.18% -40.67%
DIRTT Env Solutions 1.00 -7.41% -0.08 377803 1.09 0.94 1.09 1000 1.00 1.02 400 13.70% -69.79%
Discovery Comm 'A' 19.03 -9.08% -1.90 4376884 19.98 18.93 20.49 100 18.50 22.57 200 1.44% -41.88%
Discovery Communicat 17.16 -8.48% -1.59 5250130 18.04 17.05 18.58 200 15.90 18.97 200 1.72% -43.72%
DISCOVERY B DL-,01 27.50 -4.45% -1.28 530 27.00 27.00 27.50 100 26.00 29.71 100 10.89% -24.16%
Dish Network Co. 20.98 -6.00% -1.34 2741732 21.24 20.54 21.75 500 20.66 21.12 200 5.06% -40.85%
Dixie Group 0.72 -0.40% -0.00 57524 0.73 0.68 0.75 200 0.68 0.85 200 -25.72% -37.10%
DLH Co. 4.32 0.47% 0.02 6744 4.23 4.04 4.32 100 4.25 4.32 100 24.86% 3.10%
DMC Global 24.56 0.33% 0.08 273881 23.70 23.70 25.26 200 12.26 26.00 100 2.72% -45.35%
DOGNESS INTL. DL-,00 1.09 1.87% 0.02 926 1.07 1.06 1.10 3500 1.04 1.10 900 6.64% -18.05%
Dollar Tree 77.05 -1.39% -1.09 2863585 76.58 75.23 78.79 100 75.41 76.95 200 1.42% -18.08%
DOLPHIN ENTERTAIN.DL 0.60 7.14% 0.04 15338 0.56 0.50 0.60 2200 0.35 0.65 2200 42.86% -14.29%
Dorchester Minerals 9.09 -3.61% -0.34 87465 9.49 9.00 9.49 200 9.00 10.00 200 -4.92% -53.41%
Dorman Products 52.46 -0.51% -0.27 359035 50.99 50.42 54.55 200 52.45 52.87 200 -9.44% -30.72%
Dropcar Inc 0.47 -2.08% -0.01 126080 0.48 0.42 0.50 6000 0.43 0.49 200 4.44% -46.59%
DULUTH HOLDINGS INC. 3.91 -12.92% -0.58 292528 4.40 3.89 4.40 1000 3.92 3.93 300 -18.71% -62.87%
Dunkin Brands Group 50.81 -6.31% -3.42 1256873 51.68 50.50 52.81 1000 50.48 50.99 16000 28.05% -32.74%
DXP Enterprises 12.82 -6.08% -0.83 148692 12.98 12.51 13.35 200 5.05 12.93 1100 15.91% -67.80%
E.W. Scripps 9.50 -4.43% -0.44 289622 9.38 9.01 9.75 400 8.00 17.49 300 16.28% -39.53%
EASTERN CO. 20.21 -12.13% -2.79 4665 21.04 20.02 21.12 100 20.20 20.92 100 5.81% -33.80%
EASTSIDE DISTIL.DL - 1.39 26.36% 0.29 162222 1.10 1.10 1.44 2000 0.95 1.49 100 15.83% -52.88%
eBay 30.18 0.07% 0.02 14183240 29.53 29.38 30.87 200 29.90 30.29 300 9.43% -16.42%
ECMOHO LTD ADS/1 CL. 10.47 4.70% 0.47 32631 10.00 9.50 11.51 100 10.05 10.50 6600 30.88% 80.67%
EDISON NATION DL-,00 1.92 -0.52% -0.01 5146 1.92 1.90 1.96 500 1.88 1.92 200 -4.95% -4.00%
EDUCATIONAL DEV. DL- 4.16 8.90% 0.34 74355 3.71 3.71 4.17 500 3.90 9.50 100 11.23% -32.69%
EHANG HLDGS(SP.ADR)1 10.47 -6.60% -0.74 14479 11.00 10.26 11.00 200 10.28 10.80 900 3.05% -2.60%
El Pollo Loco 7.95 -10.17% -0.90 701591 8.85 7.57 8.85 800 7.80 10.06 200 0.89% -47.49%
Elbit Systems 120.20 -2.28% -2.81 31330 120.93 120.00 122.29 400 120.20 120.90 400 0.41% -22.48%
Eldorado Resorts 15.14 -9.83% -1.65 4233445 16.00 14.27 16.58 600 15.16 15.51 2000 71.66% -74.61%
ELECTRA MECCANICA 1.12 1.82% 0.02 148610 1.13 1.08 1.16 400 1.10 1.19 300 1.82% -47.91%
ELECTRO-SENSORS INC. 2.87 -2.65% -0.08 1122 2.78 2.75 2.87 200 2.74 3.48 200 6.69% -20.94%
Electronic Arts 95.37 -3.86% -3.83 4519950 96.53 94.63 99.68 100 94.26 95.87 100 9.70% -11.29%
Eltek 3.61 -0.57% -0.02 9171 3.56 3.51 3.64 200 3.40 3.64 100 23.61% 0.26%
Emmis Communications 2.17 13.02% 0.25 23761 1.84 1.83 2.17 12000 1.84 2.17 400 11.28% -46.15%
Encore Wire Co. 42.42 -5.35% -2.40 91373 43.02 41.96 43.95 200 35.10 42.64 700 8.44% -26.10%
Energous Co. 0.79 -9.20% -0.08 920641 0.87 0.79 0.87 5000 0.80 0.84 2000 -3.66% -55.37%
ENERGY FOCUS INC. DL 0.35 -1.41% -0.01 98811 0.37 0.33 0.37 4000 0.34 0.37 700 7.69% -26.04%
Energy Recovery 6.73 -7.30% -0.53 416446 7.02 6.70 7.09 1300 6.01 8.20 300 3.54% -31.26%
Englobal Co. 0.80 2.01% 0.02 31202 0.78 0.76 0.84 200 0.73 0.80 100 56.71% -18.35%
Enphase Energy 32.38 -10.38% -3.75 5179180 34.05 31.27 34.50 1500 32.20 32.22 200 24.54% 23.92%
ENVISION SOLAR INT.D 8.18 -0.73% -0.06 29914 8.30 7.60 8.47 100 8.00 8.96 500 20.12% 0.00%
Epsilon Energy 2.62 -0.94% -0.03 7788 2.43 2.43 2.70 200 2.41 3.20 1000 3.35% -20.45%
Escalade 5.68 -9.41% -0.59 30522 6.44 5.68 6.44 300 5.17 5.70 200 -5.33% -42.22%
ETSY INC. DL-,001 38.67 -7.66% -3.21 3805642 40.25 38.07 40.44 100 38.05 38.67 100 22.03% -12.71%
Euro Tech 1.94 -0.51% -0.01 6061 1.86 1.85 1.94 600 1.86 2.00 500 -3.47% -14.21%
Euronet Worldwide 90.97 -2.79% -2.61 535038 89.60 87.56 92.97 100 65.00 119.56 100 16.15% -42.26%
Ever-Glory Intl Grou 1.08 -6.08% -0.07 1070 1.09 1.08 1.09 100 0.91 2.40 200 6.93% 0.00%
EVERQUOTE CL.A DL -, 25.31 -11.29% -3.22 616673 27.54 24.08 28.08 300 24.78 25.31 400 -5.84% -26.32%
EVO PAYMENTS INC. CL 13.94 -10.30% -1.60 402141 15.00 13.79 15.55 400 12.00 223.15 400 -1.69% -47.22%
Exelon Co. 35.50 -2.98% -1.09 6617432 35.00 34.68 36.87 100 35.20 36.30 500 14.52% -22.13%
ExlService 51.99 -2.26% -1.20 433787 50.58 49.92 52.91 200 50.00 51.99 1800 21.47% -25.15%
ExOne 6.08 2.70% 0.16 72555 5.74 5.53 6.14 200 5.67 7.00 200 12.59% -18.50%
Expedia 60.03 -6.80% -4.38 4990253 61.92 57.70 61.92 200 58.51 59.87 300 23.01% -44.49%
EXPERI.I.C.CL A DL 0 9.96 -0.20% -0.02 61931 9.55 9.53 9.98 23200 9.53 9.97 100 2.68% 0.00%
Exponent 70.52 3.01% 2.06 411330 66.54 63.54 73.33 100 70.45 70.52 300 17.12% 2.19%
Extended Stay Americ 7.57 2.71% 0.20 2079673 6.90 6.47 7.58 200 6.50 8.64 200 6.92% -49.06%
Extraction Oil & Gas 0.50 -13.71% -0.08 602596 0.58 0.50 0.62 100 0.50 0.62 200 -40.35% -76.36%
FALCON MIN. CL.A DL- 2.06 -14.52% -0.35 165497 2.31 2.04 2.36 500 1.75 2.10 6000 -7.62% -70.82%
Farmer Bros. 7.06 -9.02% -0.70 43131 7.49 6.83 7.69 300 3.70 16.20 200 2.47% -53.12%
FARMMI INC. DL-,001 0.53 -3.25% -0.02 16230 0.55 0.51 0.56 500 0.53 0.55 800 22.22% -29.31%
Faro Technologies 41.62 -4.17% -1.81 92958 41.86 41.13 43.35 500 41.61 41.98 600 14.72% -17.34%
Fastenal 31.04 -3.93% -1.27 6463515 31.17 30.19 31.80 200 30.10 32.00 100 8.00% -15.99%
FAT BRANDS INC. DL-, 2.52 -3.08% -0.08 8897 2.79 2.30 2.79 200 2.25 4.00 2000 31.92% -44.62%
Ferroglobe PLC 0.42 -6.78% -0.03 131021 0.43 0.40 0.45 2800 0.40 0.45 200 3.88% -55.80%
Fiesta Restaurant Gr 4.56 -18.57% -1.04 378381 5.41 4.48 5.41 200 2.75 4.95 200 -58.51% -53.89%
FINSERV ACQ.CL.A DL- 9.55 -2.08% -0.20 1126 9.58 9.55 9.58 100 9.55 9.85 40000 2.36% -2.05%
First Solar 35.63 -5.29% -1.99 1752923 36.05 34.60 36.99 100 35.15 35.55 100 5.76% -36.33%
Fiserv 93.95 -3.83% -3.74 7067593 94.54 92.02 96.79 100 90.01 95.99 100 14.90% -18.75%
Five Below 71.43 -8.55% -6.68 1868197 77.17 71.06 77.17 100 70.80 71.42 500 36.16% -44.13%
Flex Ltd 8.05 -9.24% -0.82 6336379 8.41 8.01 8.74 700 8.03 8.54 400 20.87% -36.21%
FLEXSTEEL INDS DL 1 11.21 -9.01% -1.11 22988 12.01 11.21 12.17 500 10.00 14.50 300 -3.28% -43.72%
Flir Systems 32.52 -3.70% -1.25 1443761 32.50 31.56 33.16 200 28.30 32.75 100 27.43% -37.55%
FLUENT INC. DL-,01 1.45 -5.23% -0.08 302877 1.49 1.35 1.50 200 1.31 2.18 200 20.83% -42.00%
FORTERRA INC DL-,001 5.00 -17.08% -1.03 609157 5.67 4.89 5.67 200 4.85 5.99 200 17.65% -56.75%
FORWARD INDUSTRIES D 1.10 3.03% 0.03 151781 1.08 1.02 1.18 300 1.05 1.16 1200 11.20% 11.11%
Fossil Group 3.39 -11.49% -0.44 924001 3.74 3.36 3.87 300 3.00 3.46 200 -18.90% -56.98%
FOSTER,L.B. CO. A DL 10.95 -2.75% -0.31 59144 11.00 10.23 11.41 200 10.95 11.70 300 -4.03% -43.50%
Fox Corp Class A 22.51 -9.85% -2.46 6134517 24.16 22.33 24.26 200 18.06 22.65 400 7.24% -39.28%
FOX CORP. B DL-,01 22.04 -10.41% -2.56 1979843 23.71 21.95 23.95 200 21.50 24.58 200 9.93% -39.45%
Fox Factory Co. 39.58 -8.70% -3.77 508594 41.24 39.30 43.83 100 39.50 40.00 400 -18.24% -43.11%
Francesca's Hldg. 2.25 -6.25% -0.15 57287 2.55 2.22 2.89 400 2.10 2.35 300 -21.88% -78.32%
FRANCHISE GROUP A DL 10.25 -4.83% -0.52 15270 10.60 10.07 11.12 400 10.07 10.18 100 58.42% -55.82%
Franklin Electric 44.95 -3.64% -1.70 152628 44.82 44.13 46.48 200 44.80 44.97 1400 0.78% -21.58%
FREEDOM HLDG DL-,001 14.32 0.35% 0.05 66498 14.26 14.17 14.32 100 14.25 14.30 100 13.83% -1.51%
FreightCar America 0.96 -4.95% -0.05 46342 1.02 0.91 1.02 600 0.91 1.00 500 26.07% -53.62%
FREQUENCY EL. INC. D 9.03 0.67% 0.06 10714 8.67 8.48 9.38 300 6.33 10.45 300 20.40% -11.56%
Freshpet Inc. 58.94 -7.11% -4.51 380687 60.89 58.50 62.42 200 56.00 58.93 200 12.70% -0.25%
FRONTDOOR INC. DL-,0 35.56 0.20% 0.07 402763 34.80 34.54 36.30 800 35.42 35.56 300 5.33% -25.01%
Fuel Technologies 0.43 -10.40% -0.05 66694 0.48 0.30 0.48 500 0.28 0.51 100 2.36% -54.74%
Fuelcell Energy 1.55 -6.06% -0.10 10460928 1.54 1.51 1.65 1700 1.52 1.56 1200 27.05% -38.25%
FULING GLOBAL DL-,00 1.65 -1.52% -0.03 8412 1.66 1.63 1.70 1000 1.60 1.70 1100 2.48% -30.96%
FULL HOUSE RES DL-,0 1.09 -9.50% -0.12 194307 1.15 0.96 1.17 400 1.00 1.25 1000 42.93% -67.31%
FUNKO INC. CL.A DL - 4.19 -7.30% -0.33 864699 4.34 4.05 4.40 5000 4.00 4.60 1000 3.46% -75.58%
Future FinTech Group 1.01 -1.94% -0.02 392304 0.88 0.84 1.04 500 0.93 1.00 600 23.17% 124.39%
Fuwei Films 1.81 6.47% 0.11 947 1.81 1.81 1.81 100 1.71 2.29 400 4.02% -35.82%
G-III Apparel Group 7.75 -2.88% -0.23 1526374 7.86 7.01 8.01 200 7.30 7.75 1000 27.89% -76.87%
G.Willi-Food 10.64 -4.93% -0.55 1484 10.89 10.54 10.98 100 6.50 15.05 100 5.01% -10.98%
GAIA Inc New 8.03 -0.99% -0.08 173088 7.91 7.63 8.69 400 7.83 7.95 100 24.69% 0.50%
Garmin 73.53 -0.94% -0.70 1260675 72.04 70.26 76.18 100 70.00 76.49 900 11.36% -24.63%
GENCOR INDUSTRIES DL 9.59 -5.80% -0.59 32274 9.91 9.39 9.91 500 1.00 12.74 500 0.74% -17.82%
GEN.FIN.CORP(DEL)DL- 6.52 -12.72% -0.95 28829 7.00 6.36 7.00 200 2.00 8.00 5200 29.11% -41.10%
GENIUS BRANDS DL-,00 0.30 3.52% 0.01 364281 0.29 0.27 0.31 1000 0.27 0.29 900 -3.19% 10.01%
Gentex 21.80 -4.01% -0.91 1832972 21.92 21.09 22.37 500 20.27 25.21 200 5.21% -24.78%
Gentherm 32.44 -3.71% -1.25 249132 32.41 32.39 34.02 200 25.40 33.79 100 14.59% -26.92%
Geospace Technologie 5.86 -5.48% -0.34 63862 5.89 5.84 6.25 166600 0.03 6.25 300 20.58% -65.06%
Gevo 0.88 -6.97% -0.07 108572 0.97 0.85 0.97 1500 0.85 1.20 5000 1.62% -61.74%
Gibraltar Industries 42.87 -0.23% -0.10 232500 41.43 41.38 44.14 200 35.07 59.25 200 17.32% -15.01%
GigaMedia 2.26 4.15% 0.09 28938 2.15 2.15 2.31 200 2.05 2.41 200 2.73% -6.22%
Global Eagle Enterta 0.16 -6.86% -0.01 1249146 0.17 0.15 0.18 3500 0.16 0.16 300 14.43% -67.96%
GLOBAL WATER RES DL- 9.77 -3.17% -0.32 33038 9.99 9.77 10.28 400 9.77 9.84 300 -3.65% -25.70%
GLU Mobile 6.11 -1.29% -0.08 2053888 6.05 5.89 6.26 3000 6.10 6.25 300 0.33% 0.99%
Golar LNG 7.99 -0.75% -0.06 1345079 7.67 7.50 8.11 100 7.53 8.65 200 14.63% -43.81%
Golar LNG Partners L 3.39 7.28% 0.23 302825 3.00 2.92 3.40 200 3.15 3.50 1200 41.84% -61.65%
GOLDEN ENTERTAINM. D 6.64 -17.92% -1.45 773503 7.56 5.91 7.56 600 6.50 7.01 1000 75.66% -65.45%
GOOD TIMES REST. DL- 0.58 -20.56% -0.15 136354 0.70 0.56 0.74 200 0.55 0.63 200 -20.56% -63.53%
Goodyear Tire & Rubb 6.32 2.10% 0.13 6789440 6.00 5.67 6.50 100 6.10 6.32 200 11.07% -59.37%
GoPro 2.48 -8.15% -0.22 3159402 2.62 2.43 2.63 600 2.50 2.52 4900 0.00% -42.86%
Grand Canyon Educati 71.23 -1.81% -1.31 484355 71.00 70.45 72.47 100 70.00 85.00 100 17.17% -25.64%
Gravity Co ADR 26.96 1.35% 0.36 19063 26.60 25.81 26.96 100 7.75 50.00 100 15.21% -27.91%
Great Lakes Dre. & D 7.81 1.30% 0.10 845194 7.55 7.50 8.14 200 7.80 7.81 100 -3.10% -31.07%
Green Brick Partners 7.47 -11.07% -0.93 160392 8.08 7.31 8.18 9000 6.07 14.42 200 20.48% -34.93%
Green Plains 4.88 -8.27% -0.44 845158 5.09 4.68 5.35 200 4.85 15.00 500 5.86% -68.37%
GREEN PLAINS PART. U 7.10 33.46% 1.78 229605 5.64 5.30 7.49 200 5.00 11.25 700 86.35% -48.63%
GRED TECH 1.80 20.00% 0.30 5421 1.67 1.52 1.80 5000 2.05 2.79 300 28.84% -64.00%
GREENLANE HLDGS A DL 2.16 -13.60% -0.34 163437 2.62 2.03 2.62 400 2.09 2.58 100 11.92% -33.64%
GREO CAPI 0.45 6.49% 0.03 2543 0.44 0.44 0.45 100 0.45 2.91 800 15.21% -21.18%
GREENSKY INC. DL-,01 3.86 -11.47% -0.50 1807091 4.24 3.83 4.33 1200 3.55 3.85 4900 1.31% -56.63%
GROCERY OUTLET HO 33.81 -4.57% -1.62 1044208 35.43 33.55 36.71 200 33.00 36.81 100 9.70% 4.19%
Groupon 1.28 25.49% 0.26 125747696 0.98 0.92 1.42 100 1.07 1.15 5000 131.38% -46.44%
GROWGENERAT.CORP. DL 4.35 -1.14% -0.05 814076 4.40 4.00 4.67 300 4.30 4.99 500 44.52% 6.10%
Gulf Island Fabricat 3.10 -4.91% -0.16 37135 3.33 3.05 3.35 700 2.90 4.18 300 -11.93% -38.86%
Gulf Resources 3.38 0.42% 0.01 1411 3.39 3.37 3.39 2000 3.01 3.55 200 9.74% 32.52%
Gulfport Energy 0.53 -7.48% -0.04 3014247 0.58 0.53 0.60 800 0.53 0.55 200 -24.29% -82.41%
H & E Equipmentrvice 13.68 -12.31% -1.92 365117 14.86 13.20 15.10 200 11.00 21.62 200 23.80% -59.08%
HAILIA.EDU.GRP SP.AD 55.79 5.26% 2.79 9919 49.65 49.00 58.99 100 52.00 58.00 1500 57.55% -14.48%
Hain Celestial Group 25.36 -1.05% -0.27 1061109 25.15 25.10 26.24 200 24.60 26.29 200 2.55% -2.29%
HALLADOR ENERGY DL-, 0.92 -8.00% -0.08 127002 1.00 0.92 1.10 200 0.87 1.97 200 1.10% -69.02%
HAPPINESS BIOT.GRP - 3.00 -2.28% -0.07 90576 3.10 2.90 3.11 100 3.02 3.09 700 -0.66% -34.14%
HASBRO 65.64 -3.88% -2.65 1322418 64.06 63.71 67.29 100 63.75 65.75 100 42.36% -37.85%
HAWKINS INC. DL-,05 33.28 -9.52% -3.50 29326 35.21 33.26 35.38 200 33.28 33.55 100 -1.07% -27.35%
Haynes International 20.55 -5.30% -1.15 116705 20.78 19.85 21.43 300 20.55 33.49 200 14.74% -42.57%
HD Supply 27.23 -2.54% -0.71 1533239 26.98 25.82 27.57 3100 27.22 28.87 100 1.83% -32.30%
HEADHUNTER GRP (SP.A 14.88 -0.33% -0.05 103032 14.93 14.38 15.11 800 12.50 14.88 100 1.71% -30.63%
HEBRON TECHN DL-,001 7.26 1.26% 0.09 117669 7.05 6.64 7.26 200 6.46 7.37 100 18.43% 25.17%
HEIDRICK+STRUG.INTL 21.78 0.93% 0.20 192631 21.06 20.31 22.22 500 21.69 21.79 500 2.01% -32.98%
Helen of Troy 141.65 -2.36% -3.43 191321 138.30 138.12 147.82 200 137.25 194.81 100 26.93% -21.21%
HELIOS TECHS INC. DL 35.26 -9.80% -3.83 94847 37.45 35.12 38.34 1100 35.26 35.27 600 -10.28% -23.73%
HEMISPHERE MEDIA GRO 8.48 -2.64% -0.23 51000 8.36 8.34 8.68 1100 8.47 8.59 900 -2.30% -42.90%
HERITAGE-CRYSTAL DL- 16.01 -9.85% -1.75 61164 16.92 15.95 17.45 100 15.95 15.96 100 19.39% -48.96%
HF FOODS GRP INC.DL- 8.00 -12.66% -1.16 198660 8.99 8.00 9.00 400 7.50 8.01 100 -35.06% -58.97%
Hibbett Sports 10.55 -3.92% -0.43 752269 10.52 9.73 10.76 200 10.00 24.90 200 7.11% -62.38%
HIGHWAY HLDGS LTD DL 2.02 -2.51% -0.05 4489 2.12 2.02 2.12 200 1.61 2.12 200 1.91% 24.56%
HIREQUEST INC. DL -, 6.00 0.00% 0.00 9396 5.24 5.00 6.00 600 5.40 6.50 100 4.77% -15.37%
Hollysys Automation 12.45 -0.72% -0.09 188506 12.19 11.86 12.78 400 11.00 13.50 1900 26.65% -24.13%
HOOKER FURNITURE COR 16.53 -0.18% -0.03 105877 16.11 15.47 16.80 100 16.55 16.67 500 21.54% -35.66%
Hostess Brands 10.15 -0.59% -0.06 1415919 10.03 9.92 10.33 400 5.00 10.50 200 0.59% -30.19%
HOTH THERAPEUT. DL-, 3.13 5.74% 0.17 308808 3.20 2.81 3.37 300 3.00 3.25 300 15.93% -49.43%
Houghton Mifflin Har 2.10 -25.53% -0.72 1014123 2.75 2.05 2.82 500 1.99 2.21 100 -0.94% -66.40%
Houston Wire & Cable 1.95 -2.50% -0.05 88054 1.99 1.92 2.18 200 1.80 3.88 200 -9.30% -55.78%
Huazhu Hotels Group 27.77 -7.09% -2.12 2421880 29.50 27.73 29.50 100 27.70 28.30 1800 -3.58% -30.70%
Hudson Global 6.93 2.06% 0.14 87781 7.00 6.92 7.09 200 6.58 7.48 100 -2.41% -42.01%
Hudson Technolgies 0.65 3.17% 0.02 63244 0.61 0.61 0.65 200 0.62 0.66 5000 12.07% -33.50%
HURCO COS INC. 25.89 -10.17% -2.93 61342 27.69 25.88 29.17 300 25.88 25.89 200 10.26% -32.51%
Huron Consulting Gro 45.67 -3.32% -1.57 150999 45.60 45.43 49.05 700 45.67 45.96 700 14.29% -33.54%
HUTTIG BUILDING DL-, 0.70 -3.55% -0.03 103209 0.71 0.66 0.98 500 0.60 1.23 500 9.79% -54.36%
HyreCar 1.49 -11.83% -0.20 423794 1.60 1.46 1.69 1000 1.42 1.60 3500 -19.02% -43.35%
ICF International 64.81 -2.64% -1.76 170119 63.95 60.63 68.72 200 64.82 65.80 600 12.21% -29.26%
ICLICK INT.ASIA ADR/ 4.46 -0.67% -0.03 218354 4.50 4.33 4.58 400 4.40 4.50 4400 5.19% 38.51%
Iconix Brand Group 0.73 3.46% 0.02 37501 0.74 0.66 0.76 200 0.68 0.90 10000 16.99% -45.93%
IDEAL POWER INC. DL- 1.96 -2.00% -0.04 14051 1.96 1.89 1.99 200 1.75 1.99 500 24.06% -14.78%
IEC EL. CORP. DL-,01 6.64 8.85% 0.54 40536 6.13 5.70 6.64 700 5.01 7.35 4600 16.90% -26.95%
IES HLDGS INC. DL-,0 17.29 -5.10% -0.93 33729 17.61 17.01 18.08 500 16.99 17.29 100 10.20% -32.62%
IFRESH INC. DL-,01 1.38 -5.48% -0.08 1453406 1.75 1.31 1.85 1800 1.35 1.38 400 -1.43% 240.15%
IHEARTMEDIA A DL-,00 14.72 - - - - - - 4900 14.60 19.00 200 -12.38% -12.90%
II-VI 28.12 -4.16% -1.22 1666943 27.85 27.12 29.16 100 26.10 29.10 100 9.76% -16.48%
IKONICS CORP. DL -,1 3.24 4.74% 0.15 1025 3.25 3.16 3.25 1500 2.61 7.62 100 -6.09% -39.44%
Imagensing Systems 3.45 -3.36% -0.12 857 3.40 3.40 3.46 200 3.44 3.55 300 10.93% -23.99%
iMedia Brands 1.72 1.18% 0.02 17608 1.84 1.50 1.84 400 1.50 2.09 700 -9.95% -56.89%
Information Svcs Gro 2.66 -12.21% -0.37 65002 3.04 2.63 3.04 200 1.40 3.57 200 17.18% 5.14%
INFR.A.EN.ALTER. DL- 2.15 -4.15% -0.09 6933 2.04 2.00 2.24 100000 0.01 2.25 500 3.37% -33.23%
Ingles Markets CL A 32.45 -9.38% -3.36 101458 35.54 32.21 35.99 200 33.25 34.90 300 -14.74% -31.70%
Innerworkings 1.13 -15.67% -0.21 126808 1.30 1.11 1.40 100 1.09 2.00 200 10.78% -79.49%
Innospec 66.56 -9.26% -6.79 150043 69.79 66.21 72.31 1100 66.55 66.97 500 8.46% -35.65%
Innovate Biopharma 0.47 -1.32% -0.01 94737 0.49 0.43 0.50 2200 0.44 0.50 100 0.00% -15.63%
INNOVATIVE SOL. + SU 3.05 -2.87% -0.09 4056 2.98 2.98 3.15 200 2.95 3.05 6400 10.91% -47.77%
Inovalon Holdings 15.56 -3.11% -0.50 600756 15.61 15.26 16.42 200 10.00 23.00 300 11.86% -17.32%
INSIGNIA SYS INC. DL 0.73 11.01% 0.07 756 0.66 0.66 0.73 100 0.66 1.05 400 10.98% -0.56%
INSPIRED ENTERTMT DL 3.80 -14.22% -0.63 5291 3.92 3.80 4.03 200 3.79 3.80 200 14.11% -43.70%
INSTEEL INDS INC. 13.79 -9.10% -1.38 338565 15.08 13.78 15.27 1100 13.78 13.98 500 21.82% -35.83%
INTEGRATED MEDIA TEC 3.30 15.38% 0.44 49319 2.86 2.60 3.45 200 3.00 3.50 100 22.68% -64.05%
Inter Parfums 47.87 -2.78% -1.37 99849 46.79 46.17 49.22 100 47.55 47.87 600 35.65% -34.16%
Interface 7.11 1.57% 0.11 600524 6.93 6.81 7.48 300 5.00 13.00 300 16.94% -57.14%
Interpace Diagnostic 5.35 0.56% 0.03 16416 5.20 5.10 5.59 300 5.00 7.80 100 -2.73% 7.00%
INTEVAC INC. DL-,001 4.32 -0.46% -0.02 34704 4.28 4.00 4.34 200 4.28 7.25 200 23.43% -38.81%
INTRICON CORP. DL 1 11.25 -12.72% -1.64 55508 12.45 11.23 12.45 1200 9.10 19.40 600 1.17% -37.50%
IPG Photonics Co. 109.03 -6.80% -7.95 467011 113.39 106.45 114.37 100 105.00 140.20 100 -0.05% -24.77%
IQIYI INC. ADR DL-,0 18.58 -4.77% -0.93 5736051 18.82 18.05 18.97 5900 18.60 18.80 200 5.93% -11.98%
iRobot Co. 43.34 -2.19% -0.97 583426 42.30 40.40 44.17 200 41.07 43.33 200 12.08% -14.40%
ITERIS INC. (NEW) DL 3.23 -2.12% -0.07 142995 3.25 3.00 3.31 400 2.50 5.20 200 17.88% -35.27%
Itron 57.19 -9.50% -6.00 281241 60.28 55.69 61.48 300 41.25 89.00 400 18.95% -31.88%
J+J SNACK FOODS 114.56 -3.54% -4.20 145633 115.11 113.17 119.96 800 114.26 115.17 700 -7.46% -37.83%
Jack Henry & Associa 149.03 -1.31% -1.98 545326 146.95 145.28 155.22 100 148.82 149.04 3100 10.94% 2.31%
Jack in the Box 29.52 -16.40% -5.79 1784548 33.59 28.70 33.59 3800 29.71 30.85 1000 25.24% -62.17%
JAKKS Pacific 0.31 -2.83% -0.01 136984 0.34 0.30 0.34 31500 0.33 0.35 200 -10.63% -69.81%
JanOne 2.23 -3.62% -0.08 15321 2.27 2.18 2.38 2000 2.23 4.10 500 -5.11% -24.66%
JD.com ADR 40.15 -4.43% -1.86 12299839 40.62 39.92 41.32 1400 40.06 40.15 500 6.61% 13.97%
JERASH HLD. (US) DL- 4.69 -8.88% -0.46 5442 4.75 4.30 5.07 2900 4.69 7.14 100 -4.40% -19.97%
JEWETT-CAMERON TR. 5.28 2.13% 0.11 641 5.25 5.25 5.28 100 5.26 5.79 100 4.97% -31.52%
JMU SP.ADR 180 DL-,0 0.66 4.23% 0.03 73587 0.61 0.59 0.66 3700 0.60 0.69 100 3.14% -19.51%
SANFILIPPO,JOHN B. D 75.10 -2.45% -1.89 96986 74.70 73.21 77.76 200 74.52 75.11 400 0.08% -17.73%
JOHNSON OUTDOORS DL- 59.29 -5.89% -3.71 38669 60.37 58.95 62.43 100 59.28 60.11 100 13.32% -22.70%
Kaiser Aluminum Co. 67.99 1.78% 1.19 180258 64.20 63.24 69.51 500 67.84 67.99 400 22.61% -38.69%
KAIXIN AUTO HLDG DL- 0.88 -5.92% -0.06 4105 0.85 0.75 0.90 100 0.88 0.95 8700 17.35% -52.94%
Kandi Technologies G 2.75 -9.24% -0.28 178899 2.97 2.72 3.00 200 2.25 2.99 1400 16.53% -41.86%
Kellyrvices 11.86 -4.66% -0.58 285099 12.01 11.61 12.42 500 11.50 11.86 1500 -4.89% -47.48%
KELLY SERVS INC. B D 11.34 - - - - - - 600 9.25 191.00 3400 0.00% 0.00%
KEWAUN.SCIENTIFIC DL 7.52 -0.53% -0.04 6476 7.44 7.44 7.93 100 7.60 8.00 200 -4.93% -44.09%
Kforce 25.37 -3.94% -1.04 205454 25.55 24.46 26.17 300 25.36 25.40 500 3.55% -36.10%
KIMBALL ELECTRONICS 10.86 -10.69% -1.30 87861 11.82 10.85 12.06 200 10.25 13.85 200 -3.55% -38.12%
Kimball Internationa 10.95 -4.45% -0.51 119799 11.06 10.53 11.30 1000 10.95 14.00 200 24.43% -47.02%
Kingold Jewelry 1.05 -5.80% -0.07 28733 1.03 1.00 1.07 200 1.01 1.23 600 4.46% -30.13%
Kirklands 0.77 -11.77% -0.10 953842 0.88 0.75 0.96 3300 0.76 0.88 100 11.23% -38.10%
KLX ENERGY SERV. DL- 0.80 -13.02% -0.12 431459 0.93 0.73 1.04 900 0.76 0.94 200 -20.00% -87.58%
KORNIT DIGITAL IS -, 25.44 -14.83% -4.43 1185892 26.48 23.41 26.95 200 24.00 46.00 500 5.47% -25.68%
KOSS CORP. DL -,01 0.89 2.26% 0.02 2694 0.86 0.80 0.89 200 0.73 0.92 200 7.22% -42.21%
Kraft Heinz 24.24 -2.14% -0.53 8529411 24.00 23.61 25.18 500 24.15 24.30 100 8.80% -24.56%
Kratos Defense & cur 14.47 -0.62% -0.09 1073591 13.92 13.54 14.69 600 14.00 14.59 2000 41.86% -19.66%
KURA SUSHI USA CL.A 11.47 -20.84% -3.02 191559 13.92 11.08 15.11 500 8.00 14.00 200 42.31% -54.93%
Lakeland Inds 15.56 0.84% 0.13 896571 16.05 15.29 16.33 400 15.70 16.03 200 -5.81% 44.07%
Lancaster Colony Co. 133.70 -2.42% -3.32 113752 134.04 130.58 138.30 500 133.06 133.71 300 -2.22% -16.49%
Landcadia Holdings I 9.78 - - - - - - 400 9.70 9.85 1000 0.00% 0.00%
Landec Co. 7.85 0.13% 0.01 171503 7.75 7.61 8.09 800 7.85 7.88 300 -6.66% -30.59%
Lands End 6.18 -7.90% -0.53 266741 6.37 6.13 6.88 100 5.95 7.00 200 -6.79% -63.21%
Laureate Education 10.38 -3.53% -0.38 826218 10.31 10.05 10.77 5200 10.38 11.00 400 15.33% -41.06%
LAWSON PRODUCTS INC. 27.05 -9.83% -2.95 22690 29.73 27.03 29.73 2600 27.05 27.66 300 -5.42% -48.08%
LAZYDAYS HOLDINGS IN 2.00 -1.96% -0.04 11254 1.99 1.99 2.20 100 2.00 2.17 100 -5.66% -51.22%
LEGACY HOUSING CO DL 9.59 -10.21% -1.09 13788 10.18 9.32 10.57 300 9.27 9.58 200 -7.88% -42.37%
LGI Homes 47.77 -6.70% -3.43 451839 48.22 46.30 49.40 200 38.06 54.00 2000 10.09% -32.38%
Liberty Broadband Co 108.01 -1.38% -1.51 126797 105.88 105.08 110.35 900 107.63 122.56 100 23.61% -13.29%
LIBERTY BROADBAND C 111.35 -1.65% -1.87 643229 109.20 108.55 114.40 600 111.13 111.35 300 22.81% -11.45%
Liberty Global 16.83 -4.05% -0.71 1705655 17.10 16.32 17.18 300 16.00 20.05 200 -4.54% -25.99%
Liberty Global 15.85 -5.49% -0.92 4923539 16.25 15.46 16.29 15500 13.75 37.90 200 -4.11% -27.28%
LIBERTY GLOBAL B DL- 17.51 - - - - - - 200 16.79 17.35 100 0.00% 0.00%
LBTY INT QVC B 5.75 2.13% 0.12 1768 5.51 5.51 5.75 300 5.72 5.76 300 35.61% -32.27%
LIBERTY LAT.AMER.A D 11.09 -9.25% -1.13 250737 11.74 11.06 12.16 1200 9.00 13.35 200 17.85% -42.54%
LIBERTY LAT.AMER.C D 10.80 -9.01% -1.07 978637 11.33 10.72 11.91 1100 10.78 10.81 3600 17.01% -44.50%
Liberty Media A 30.90 -0.23% -0.07 994626 29.64 29.06 30.93 100 25.71 35.03 100 21.99% -36.08%
LIBERTY MED. A BRAVE 18.45 -5.04% -0.98 104291 18.79 17.45 18.98 200 16.00 18.60 2000 12.91% -37.77%
LIBERTY MED.B SIRIUS 31.00 - - - - - - 200 30.41 32.40 100 0.00% 0.00%
LIBERTY MED. C BRAVE 18.08 -4.99% -0.95 145837 18.25 17.03 18.65 200 18.08 18.09 100 13.00% -38.79%
LIBERTY MED.A FORMUL 25.65 1.79% 0.45 198740 24.01 23.60 25.92 200 25.55 25.65 3100 23.02% -41.41%
LIBERTY MED.C FORMUL 27.33 1.18% 0.32 1598011 25.76 25.31 27.78 4400 27.33 30.00 200 18.83% -40.54%
Liberty Media Sirius 30.73 -0.77% -0.24 787193 30.09 28.90 30.88 1800 30.71 30.76 2900 20.60% -36.17%
Liberty Tripadvisor 1.89 -18.53% -0.43 1085633 2.20 1.82 2.22 1000 1.80 2.35 300 26.85% -74.29%
LIBERTY TRIPADV. HLD 4.44 - - - - - - 100 4.39 8.99 600 0.00% 0.00%
LIFETIME BRANDS DL-, 5.26 -3.13% -0.17 10176 5.50 5.25 5.50 200 4.80 6.75 1000 4.99% -24.32%
Lifevantage Co. 10.22 -8.26% -0.92 79235 10.94 10.22 11.44 200 10.00 11.00 100 8.49% -34.53%
Lifeway Foods 1.87 -1.06% -0.02 6213 1.97 1.86 2.09 7500 1.82 2.25 100 1.08% -6.03%
Lightbridge Co. 2.16 4.35% 0.09 26996 1.92 1.92 2.20 600 2.10 3.90 200 -1.63% -52.00%
LightPath Technologi 1.01 -5.18% -0.05 69966 1.05 0.98 1.05 1000 0.91 1.05 400 8.06% 38.63%
LIMBACH HLDGS DL-,00 2.69 -7.24% -0.21 45111 2.90 2.55 2.97 5800 2.61 2.69 2600 -25.48% -28.84%
Limoneira Co. Regist 12.89 -7.93% -1.11 56936 13.51 12.87 14.03 200 11.50 21.00 200 -7.27% -32.97%
LINCOLN EDUCAT.SERVI 2.29 1.78% 0.04 7084 2.30 2.16 2.30 200 2.20 2.29 100 20.53% -15.19%
Lincoln Electric 69.27 -5.12% -3.74 376576 70.60 68.66 71.82 200 65.01 74.00 200 6.91% -28.39%
Lindblad Expeditions 5.03 -11.44% -0.65 1221208 5.56 4.46 5.56 1700 5.00 9.95 200 51.96% -69.24%
LIPOCINE INC.NEW DL- 0.43 1.93% 0.01 221706 0.41 0.41 0.44 2200 0.41 0.44 3900 12.07% 11.22%
LIQTECH INTL INC. DL 3.91 -3.46% -0.14 145508 3.97 3.77 4.09 600 3.91 4.45 200 12.68% -33.16%
Liquid Media Group 2.56 11.30% 0.26 186069 2.40 2.33 2.56 200 2.55 2.79 300 -18.21% 29.95%
Liquidityrvices 3.06 -18.62% -0.70 109426 3.70 3.05 3.70 200 2.75 5.81 4800 -22.53% -48.66%
Littelfuse 125.35 -9.41% -13.02 199500 133.08 124.28 133.61 500 125.23 125.36 100 10.84% -34.47%
Live Ventures 5.61 8.00% 0.41 7124 5.03 5.03 5.83 100 1.02 6.00 100 33.45% -25.37%
LIVEXLIVE MEDIA DL-, 1.51 -5.03% -0.08 113606 1.59 1.42 1.59 200 1.32 1.55 400 13.53% -2.27%
LIZHI INC.SP.ADR/20 7.84 -5.43% -0.45 27229 7.58 7.58 8.04 200 7.60 8.10 500 20.99% 0.00%
LKQ Corp 21.36 -4.00% -0.89 4038088 20.93 20.30 21.78 200 20.53 21.50 300 31.04% -40.17%
LMP AUTOMOTIVE DL-,0 6.30 -3.82% -0.25 86844 6.55 5.90 6.71 100 4.00 7.00 3800 89.19% -64.68%
LONESTAR RESOURCES U 0.45 -11.77% -0.06 80096 0.50 0.44 0.51 100 0.42 0.50 1000 -10.11% -82.76%
LOOP INDUSTRIES DL-, 7.14 0.56% 0.04 67990 7.11 6.72 7.47 300 6.80 10.17 1500 3.78% -27.88%
- - - - - - - - - - - 0.00% 0.00%
LSI Industries 3.69 5.13% 0.18 161122 3.49 3.39 3.87 300 3.69 6.67 300 32.26% -39.01%
LUCKIN COFFEE SP.ADR 25.63 -8.07% -2.25 10631534 26.82 25.45 26.83 200 25.65 25.78 100 1.99% -34.88%
Lululemon Athletica 188.84 -5.96% -11.96 3572149 192.50 184.06 195.55 100 188.00 189.00 100 14.44% -18.49%
Luna Innovations 5.83 -5.51% -0.34 298645 6.00 5.69 6.00 200 5.61 6.00 3600 21.46% -20.03%
Lyft 27.60 -7.82% -2.34 10168995 28.24 26.93 29.15 100 27.11 27.34 500 29.76% -35.84%
M/A-Com Technology 18.03 -2.86% -0.53 564772 17.76 17.09 18.55 300 17.60 18.54 400 11.78% -32.22%
Magal Security 3.03 -0.66% -0.02 10851 3.08 2.87 3.08 200 2.88 3.69 1000 8.60% -19.20%
MakeMyTrip 14.11 -6.49% -0.98 464548 14.45 13.84 14.60 200 11.00 16.00 500 15.09% -38.38%
Malibu Boats 28.13 -1.64% -0.47 189686 27.51 27.05 28.73 500 24.50 38.92 400 16.72% -31.31%
MAMMOTH ENER.SVCS DL 0.83 -1.59% -0.01 101651 0.84 0.81 0.85 200 0.75 0.88 200 -28.46% -62.28%
MANITEX INTERNATION. 3.75 -0.79% -0.03 7254 3.70 3.70 3.75 1900 3.70 3.75 900 18.30% -36.97%
MANNATECH INC.NEWDL- 10.79 6.57% 0.67 8956 10.92 10.66 11.60 100 6.75 11.74 100 53.85% -32.97%
Mantech Internationa 70.81 -5.70% -4.28 279240 72.76 69.60 74.22 1400 70.80 71.14 11800 22.42% -11.35%
MARATHON PATENT 0.50 -3.85% -0.02 125444 0.51 0.49 0.54 200 0.46 0.55 200 -3.16% -43.27%
Marchex 1.33 -5.00% -0.07 292449 1.36 1.29 1.40 200 1.04 1.53 200 -6.99% -64.81%
MARINE PET. TR. UBI 1.24 -2.86% -0.04 3790 1.27 1.24 1.28 300 1.13 1.65 2500 -0.78% -33.94%
Marriott Internation 78.85 -4.78% -3.96 5749800 78.70 76.25 82.79 100 77.61 78.78 100 5.73% -47.93%
Marrone Bio Innovati 0.84 -12.50% -0.12 87933 0.95 0.80 0.95 200 0.80 1.10 500 0.00% -16.83%
Martin Midstream Par 1.01 -13.68% -0.16 370884 1.21 0.97 1.24 100 0.96 1.23 3500 -12.17% -74.94%
MASTERCRAFT BOAT HLD 7.25 -2.81% -0.21 532563 7.47 6.49 7.47 300 6.85 7.43 200 7.09% -53.97%
Matrixrvice 9.07 0.11% 0.01 250090 8.93 8.57 9.46 1200 9.07 15.59 300 7.21% -60.36%
Mattel 8.78 -3.09% -0.28 2789638 8.75 8.45 9.02 300 8.61 9.45 200 18.33% -35.20%
Matthews Internation 21.68 -2.65% -0.59 267153 21.77 20.50 22.08 800 21.63 21.73 1100 6.17% -43.20%
MC GRATH RENT DL-,01 51.16 -6.74% -3.70 183868 52.36 50.00 54.04 100 50.59 51.16 700 8.67% -33.16%
MDC PARTNERSC. A SV 1.36 -18.56% -0.31 97941 1.63 1.33 1.63 1100 1.36 2.20 300 33.33% -51.08%
MEDIACO HLDG INC. A 4.00 - - - - - - 100 3.59 3.90 200 0.00% 0.00%
Melco Crown Entertai 12.26 -8.78% -1.18 3691876 12.72 11.93 12.95 100 12.08 12.22 200 -8.92% -49.28%
Mercadolibre 471.43 -3.70% -18.13 578384 479.41 455.41 485.90 100 450.01 471.43 100 4.10% -17.57%
Mercer International 7.28 3.85% 0.27 280227 6.76 6.57 7.47 2000 6.50 7.56 15000 -3.06% -40.81%
Mercury Systems 67.83 -10.30% -7.79 341729 72.27 67.01 72.29 100 49.75 81.90 100 12.49% -1.85%
MESA LABS INC. 205.98 -6.43% -14.16 32912 214.59 198.92 217.14 200 202.81 205.99 400 4.37% -17.41%
Methanex Co. 12.22 -7.28% -0.96 996961 13.00 11.50 13.00 800 11.80 12.22 100 22.81% -68.37%
MGE ENERGY DL 1 62.00 -2.81% -1.79 154908 61.63 60.63 65.44 500 61.34 65.01 500 -0.59% -21.34%
MGP Ingredients 26.68 1.06% 0.28 214992 25.72 25.26 28.05 1000 22.00 31.09 100 9.61% -44.93%
Michaels Co Inc 2.02 -27.34% -0.76 7399515 2.61 1.91 2.70 2900 2.02 2.03 700 29.49% -75.03%
Microvision 0.18 -5.13% -0.01 586861 0.19 0.18 0.20 4800 0.18 0.19 5000 0.16% -74.31%
MICT INC. DL-,001 0.50 -22.83% -0.15 43585 0.81 0.44 0.81 100 0.50 0.57 300 -30.97% -44.18%
MID-CON ENERGY PART. 0.13 -9.87% -0.01 3522701 0.14 0.12 0.17 22700 0.13 0.14 46200 -85.51% -95.42%
Middleby 57.93 -5.08% -3.10 1086083 59.35 55.08 60.41 100 55.00 120.00 100 23.07% -47.11%
MIDDLESEX WATER CO. 57.23 2.84% 1.58 70851 53.89 53.34 59.83 500 57.23 57.68 200 0.65% -9.97%
Miller, Herman 24.35 2.53% 0.60 1238683 22.84 22.75 25.52 200 12.00 27.05 200 25.64% -41.54%
Mitcham Industries 1.08 -0.92% -0.01 107511 1.16 1.08 1.16 100 0.98 1.10 6200 0.00% -62.37%
Mobile Mini 26.17 -5.86% -1.63 380723 26.44 24.66 27.23 200 26.19 26.20 300 29.55% -30.97%
MOLECULAR DATA SP.AD 1.95 -1.83% -0.04 5479 2.00 1.80 2.00 300 1.84 1.99 1100 17.68% -59.13%
MONAKER GROUP DL-,00 0.89 -11.50% -0.12 1724 1.00 0.89 1.00 200 0.89 1.00 4600 -18.81% -59.03%
Monarch Casino & Res 24.90 -11.20% -3.14 102005 26.99 24.21 26.99 1200 17.89 28.46 300 58.70% -48.71%
Mondelez Internation 47.89 -2.07% -1.01 8254368 47.42 47.12 49.27 200 47.51 48.20 100 10.55% -13.05%
Monro Muffler Brake 40.01 -9.07% -3.99 351914 42.36 39.56 43.02 1600 39.96 39.97 400 -4.76% -48.84%
Monster Beverage 56.39 -2.51% -1.45 3997889 56.09 56.00 58.09 100 52.57 59.47 100 8.23% -11.27%
Morningstar 117.08 -1.18% -1.40 87253 115.01 114.96 122.42 100 117.14 117.69 600 9.40% -22.62%
Motorcar Parts of Am 12.15 -7.11% -0.93 128480 12.53 11.95 12.79 1000 12.07 15.90 200 -8.44% -44.85%
MTBC INC. DL-,001 5.92 4.96% 0.28 128471 5.64 5.51 6.08 200 5.46 6.08 200 29.82% 45.81%
MTS Systems Co. 21.74 0.74% 0.16 328999 20.70 20.14 22.27 100 21.73 43.00 200 44.74% -54.74%
MUSCLE MAKER DL-,000 1.95 -13.33% -0.30 108677 2.20 1.80 2.20 700 1.85 2.25 400 -15.22% 0.00%
MYOS RENS TECHN. DL 0.95 -5.01% -0.05 8547 0.99 0.82 0.99 200 0.80 1.20 300 7.87% -21.50%
MYR Group 24.22 -0.66% -0.16 98289 23.20 22.36 24.87 100 24.12 24.23 200 23.63% -25.68%
NAKED BRAND GROUP LT 0.50 7.64% 0.04 270625 0.47 0.45 0.54 1000 0.50 0.56 2500 15.85% -67.95%
NANODIMENSION ADR 50 0.85 21.96% 0.15 249875 0.72 0.70 0.89 100 0.81 0.85 100 13.94% -66.40%
Napcocurity Technolo 15.44 -8.69% -1.47 155836 16.55 15.11 16.76 200 12.95 18.29 200 -11.82% -47.47%
Nathans Famous 55.55 -10.76% -6.70 11053 60.23 55.00 60.23 100 55.00 69.70 100 17.02% -21.63%
NATL BEVERAGE DL-,01 40.19 4.47% 1.72 253119 37.64 37.54 40.57 100 37.42 40.85 500 -1.50% -21.23%
National CineMedia 3.07 -17.03% -0.63 834554 3.61 3.07 3.68 400 3.01 3.63 200 13.70% -57.89%
NATIONAL ENERGY SVCS 4.30 -11.16% -0.54 134184 4.76 4.21 4.88 900 4.27 4.28 400 -27.24% -52.85%
National Instruments 31.45 2.11% 0.65 899790 29.84 29.41 32.46 100 28.81 34.03 100 16.40% -25.72%
NATL RESH CORP. DL-, 42.19 -6.89% -3.12 30499 43.03 41.62 45.65 300 41.92 42.93 400 7.11% -36.02%
NATIONAL VISION HLD. 19.93 -10.02% -2.22 870053 20.94 19.48 21.54 200 14.00 19.93 2000 41.75% -38.54%
Natural Alternatives 6.21 1.14% 0.07 5079 6.61 6.02 6.61 600 5.25 7.63 100 10.26% -22.18%
NATURAL HEALTH TREND 3.29 4.11% 0.13 16377 3.04 3.00 3.37 600 2.80 3.38 300 17.50% -38.85%
NATURE'S SUNSHINE PR 7.83 -13.77% -1.25 18708 8.76 7.81 8.76 200 6.41 9.54 200 6.10% -12.32%
NCS Multistage 0.66 -16.46% -0.13 28524 0.73 0.66 0.77 1000 0.66 1.09 400 -19.51% -68.57%
Net 1 UEPS Technolog 3.29 0.61% 0.02 1258675 3.19 3.11 3.35 200 2.80 4.35 400 13.06% -11.56%
Netflix 357.12 -1.62% -5.87 7948775 359.09 353.00 368.56 1000 357.37 358.83 200 7.30% 10.37%
NEW AGE BEVERAGES -, 1.39 -4.79% -0.07 5937587 1.44 1.31 1.74 500 1.37 1.48 1900 23.01% -23.63%
NEW FORTRESS ENERGY 10.33 -1.24% -0.13 45012 10.63 10.02 10.89 1600 10.17 10.36 300 18.60% -34.08%
NEWATER TECHNOL. DL- 2.15 -1.11% -0.02 2109 2.20 2.10 2.25 15000 1.40 2.58 1000 15.07% -30.78%
Newell Brands 13.61 -3.54% -0.50 4094653 13.40 13.18 14.34 300 13.40 14.40 200 19.18% -29.19%
News Co. 8.42 -8.08% -0.74 1206248 8.85 8.38 8.90 500 8.15 8.91 800 -3.33% -41.97%
News Corp 'A' 8.53 -6.88% -0.63 2888917 8.89 8.42 8.89 200 7.89 9.90 500 -5.43% -39.67%
Nexstar Media Group 62.52 -7.47% -5.05 712241 62.73 61.03 64.62 100 62.41 65.96 100 24.92% -46.68%
NEXTDECADE CORP. DL- 1.72 -11.79% -0.23 44975 1.95 1.70 1.95 200 1.50 2.10 200 -7.03% -71.99%
NIU TECH. ADR/2 A 6.89 -4.83% -0.35 69256 6.96 6.84 7.13 500 6.76 6.89 4200 4.87% -19.23%
NN 2.26 -18.41% -0.51 297203 2.75 2.26 2.83 500 1.91 2.50 200 10.78% -75.57%
Noble Energy 5.36 -13.69% -0.85 10556099 5.98 5.25 5.99 900 5.40 5.41 800 33.00% -78.42%
NOBLE MIDSTREAM PART 3.05 -11.59% -0.40 961577 3.41 2.98 3.41 200 3.05 3.18 2800 -28.07% -88.52%
Noodles & 5.16 -7.03% -0.39 479677 5.40 4.94 5.43 200 4.95 6.03 200 34.38% -6.86%
Nordson Co. 131.89 -0.82% -1.09 438298 129.39 126.64 134.56 100 125.29 139.37 100 22.99% -19.01%
NORTECH SYSTEMS DL-, 3.20 1.59% 0.05 1646 3.23 3.20 3.23 100 2.53 5.50 2500 19.05% -34.29%
NORTHN TECHS INTL DL 7.27 3.86% 0.27 22905 6.98 6.51 7.29 200 5.33 8.21 200 3.86% -48.29%
NORTHWEST PIPE CO. D 21.60 -18.95% -5.05 124069 25.71 21.03 25.71 200 19.25 25.87 200 -2.35% -35.15%
Nova Lifestyle 1.20 6.19% 0.07 3603 1.27 1.15 1.27 100 0.60 2.89 300 33.35% -35.14%
Novanta 76.79 -4.31% -3.46 195348 77.77 75.08 79.73 900 76.79 77.66 1100 10.68% -13.17%
NV5 GLOBAL INC. DL-, 34.54 -1.43% -0.50 157769 33.89 33.01 35.74 500 32.50 35.50 500 18.53% -31.54%
NVE Co. 50.24 -5.79% -3.09 14349 51.75 50.16 52.15 100 45.00 56.34 100 11.00% -29.64%
O'Reilly Auto 313.43 -4.07% -13.31 902908 315.10 307.22 325.52 500 300.01 340.00 100 18.83% -28.48%
OASIS MIDSTREAM PART 4.05 -7.95% -0.35 293797 4.40 3.99 4.40 200 3.61 4.49 200 -11.38% -75.59%
Oasis Petroleum 0.30 -11.76% -0.04 13170773 0.34 0.30 0.34 500 0.31 0.32 13000 -26.29% -90.80%
Ocean Bio-Chem 4.35 5.33% 0.22 158762 4.00 3.86 4.35 200 4.35 4.56 200 10.41% 31.42%
Ocean Power Technolo 0.36 -4.04% -0.01 127771 0.40 0.35 0.40 1000 0.38 0.40 3000 -1.11% -59.08%
Odyssey Marine Explo 3.54 0.57% 0.02 18169 3.40 3.23 3.56 100 2.99 4.00 400 18.00% 10.97%
Office Depot 1.57 -17.37% -0.33 10917048 1.76 1.48 1.86 4300 1.58 1.62 2600 -10.80% -42.70%
OLL.BARG.OUTL.HLD.DL 43.64 2.92% 1.24 1566941 40.73 40.30 44.36 100 42.00 43.64 100 12.53% -33.18%
Olympic Steel 8.70 -9.28% -0.89 52883 9.33 8.70 9.33 700 8.25 8.75 1800 -16.35% -51.45%
OMEGA FLEX INC. DL-, 77.10 -7.11% -5.90 6795 80.00 75.61 85.27 100 74.40 84.28 200 31.46% -28.14%
ONE GROUP HOSPIT.DL- 1.69 16.55% 0.24 422844 1.70 1.57 2.48 200 1.60 1.90 300 37.58% -53.57%
ONESPAWORLD HLDGS DL 4.24 -7.02% -0.32 577858 4.43 4.10 4.43 200 4.10 4.24 100 39.47% -74.82%
ONEWATER MARINE A DL 6.16 -12.00% -0.84 28825 7.00 6.11 7.00 22000 4.51 8.50 70100 18.46% 0.00%
OPTIMIZERX CORP. DL- 7.57 -9.56% -0.80 61638 8.09 7.57 8.37 600 7.57 7.77 500 12.15% -26.29%
OrganiGram 2.10 7.69% 0.15 4656371 2.00 1.96 2.15 1700 2.10 2.14 3700 33.76% -14.29%
Origin Agritech 4.52 1.12% 0.05 4031 4.35 4.35 4.82 400 3.03 4.80 500 31.01% -15.67%
Orion Energy Systems 4.07 -1.45% -0.06 360970 4.04 3.91 4.24 500 4.07 4.24 100 24.46% 21.49%
OSI Systems 64.64 -5.59% -3.83 85717 66.27 63.89 66.30 100 37.15 115.00 300 19.13% -35.83%
Ossen Innovation ADR 2.20 4.09% 0.09 496 2.20 2.20 2.20 1000 1.90 2.37 900 21.34% -28.70%
Otter Tail Co. 43.32 -1.75% -0.77 129510 42.47 41.81 44.89 100 33.00 50.00 200 19.87% -15.54%
Overstock m 4.61 -7.24% -0.36 1286636 4.95 4.50 5.26 1200 4.55 4.88 1200 22.61% -34.61%
P + F IND. -A- DL 1 4.68 -9.13% -0.47 1425 5.16 4.50 5.16 100 4.28 4.50 400 -9.13% -33.94%
Paccar Inc 59.49 -1.59% -0.96 1795798 58.26 57.75 60.91 1800 59.48 59.54 3900 13.75% -24.79%
Pacific Ethanol 0.29 -20.03% -0.07 1930150 0.32 0.25 0.32 200 0.28 0.31 700 -22.19% -55.71%
PAE 6.92 -0.43% -0.03 257335 6.82 6.22 6.95 500 5.40 12.00 100 13.07% -33.08%
Pan American Silver 15.41 -8.76% -1.48 4056223 16.24 15.15 16.63 100 15.16 15.62 700 30.93% -34.95%
Papa Johns Intl 50.59 -3.33% -1.74 707927 50.90 49.79 51.87 100 50.00 50.57 400 -0.80% -19.89%
PARK-OHIO HLDGS DL 1 18.99 -1.76% -0.34 64464 19.00 18.32 20.45 800 18.99 36.00 200 51.44% -43.57%
Patrick Industries 29.70 -6.54% -2.08 327057 29.70 29.00 31.32 100 24.50 63.00 1300 53.41% -43.35%
Patterson-UTI Energy 2.30 -9.80% -0.25 6653073 2.41 2.21 2.53 2400 2.30 2.72 300 4.07% -78.10%
Paychex 60.17 -8.36% -5.49 4114317 62.55 59.68 63.99 200 59.15 60.99 100 15.78% -29.26%
Paylocity Co. 92.04 -4.84% -4.68 344604 93.54 90.97 95.81 200 91.76 92.12 300 11.90% -23.82%
PayPal Holdings 93.48 -7.11% -7.15 11311959 97.00 93.06 97.11 200 93.00 93.48 600 7.84% -13.58%
PAYSIGN INC DL-,01 5.44 -1.98% -0.11 530235 5.39 5.00 5.51 300 5.38 5.51 300 26.81% -46.40%
PDC Energy 6.29 -19.26% -1.50 2942142 7.33 6.28 7.49 900 6.30 7.25 700 -2.02% -75.96%
PELOTON INTE.A DL-,0 25.98 0.89% 0.23 4871186 25.60 24.58 26.18 1400 25.94 26.05 100 12.91% -8.52%
Penn National Gaming 11.77 -11.24% -1.49 11349277 12.70 11.00 12.75 500 11.77 11.80 1400 49.18% -53.95%
Penn Virginia 3.50 -3.85% -0.14 870069 3.49 2.98 3.63 500 3.31 4.00 600 59.09% -88.47%
PepsiCo 120.46 0.17% 0.20 9852459 118.57 117.99 124.65 300 120.10 120.47 100 15.90% -11.86%
Perceptron 3.13 -0.63% -0.02 26000 3.14 2.80 3.14 200 2.21 3.79 200 19.01% -43.09%
Perdoceo Education 10.47 2.15% 0.22 738979 9.94 9.81 10.66 1900 10.47 10.50 1800 19.52% -43.07%
Perma-Fix Environmtl 5.69 -4.53% -0.27 38801 5.57 5.46 5.89 400 3.05 7.00 600 33.88% -37.47%
PERMA-PIPE INTL HLDG 7.09 -2.21% -0.16 1612 6.85 6.81 7.09 100 6.61 7.20 100 1.14% -24.41%
PetMed Express, 26.59 -5.58% -1.57 492722 27.68 26.27 28.36 100 26.47 28.04 200 2.78% 13.05%
PFSWEB 2.44 -2.40% -0.06 6538 2.41 2.30 2.82 100 2.30 3.15 1000 13.49% -36.13%
Phibro Animal Heal 20.26 1.20% 0.24 238023 19.36 18.44 20.59 100 20.26 20.29 700 13.37% -18.41%
PHUNWARE INC. DL-,00 0.78 0.45% 0.00 2815344 0.98 0.77 1.00 100 0.75 0.77 800 8.54% -34.33%
PIEDMONT LITH. SP.AD 4.75 -0.77% -0.04 4569 4.76 4.75 5.53 200 4.16 15.00 100 6.74% -42.50%
Pilgrims Pride Co. 18.02 -2.91% -0.54 873950 18.03 17.68 18.41 300 17.15 18.69 100 2.10% -44.92%
PINDUODUO INC. SP.AD 35.32 -4.57% -1.69 11250393 36.20 34.72 36.20 1100 35.00 35.48 100 5.21% -6.61%
PION.POW.SOL.NEW DL- 1.69 -3.43% -0.06 3042 1.39 1.38 1.75 100 1.45 24.30 2000 9.03% -25.55%
PLAYA HOTELS+RES. EO 1.83 -21.46% -0.50 1530552 2.41 1.80 2.41 300 1.80 1.97 700 -24.38% -78.21%
Plexus Co. 51.14 -7.77% -4.31 90367 52.92 51.00 54.05 1400 51.13 51.45 100 18.93% -33.53%
Plug Power 3.72 -2.36% -0.09 10894070 3.64 3.48 3.94 5000 3.70 3.70 3400 12.05% 17.72%
PLURALSIGHT 12.60 -3.08% -0.40 5953662 12.27 11.98 13.99 1000 12.71 13.24 1000 39.23% -26.79%
Points International 8.90 -0.45% -0.04 33567 8.91 8.28 9.05 200 8.91 9.00 400 18.35% -41.66%
POLAR POWER INC. DL- 1.39 10.32% 0.13 60368 1.32 1.32 1.52 2200 1.27 1.54 200 38.52% -41.60%
Pool 186.98 1.07% 1.98 343645 180.02 180.02 190.27 500 156.00 195.00 100 11.44% -11.96%
POPE RES L.P. DEP.RE 80.00 0.00% 0.00 19386 76.08 76.08 82.00 100 78.01 80.00 1800 2.56% -13.51%
Potbelly Co. 3.06 -6.99% -0.23 575043 3.16 2.81 3.16 200 2.91 4.00 100 47.12% -27.49%
POWELL INDUSTRIES 25.33 0.00% 0.00 75503 24.33 24.12 25.85 100 25.25 25.40 200 26.15% -48.30%
PRGX Global 2.97 -9.17% -0.30 33423 3.11 2.94 3.18 100000 0.00 6.00 1200 -2.94% -39.63%
PriceSmart 50.22 -3.48% -1.81 119400 50.42 49.98 52.96 600 50.22 50.62 800 7.68% -29.29%
PRIMEENERG.RES CORP. 68.02 0.32% 0.22 2308 70.28 68.02 75.57 100 68.36 81.50 200 37.19% -55.03%
Primorisrvices Co. 14.14 -7.34% -1.12 317055 14.67 14.05 15.22 200 14.14 14.20 1500 13.67% -36.42%
PRIORITY TECH. HL.DL 1.98 -5.71% -0.12 23216 2.01 1.72 2.10 400 1.97 2.09 700 16.47% -19.18%
PROFESS.DIVERS.NETW. 0.91 - - - - - - 3800 0.88 0.91 200 0.00% 0.00%
PROFIRE ENERGY DL-,0 0.86 -7.70% -0.07 75332 0.92 0.80 0.92 2000 0.80 1.00 500 -3.56% -40.81%
Providencervice Co. 51.61 -7.19% -4.00 88369 52.07 50.98 54.58 100 51.13 51.61 200 -1.17% -12.79%
PURE CYCLE CORP. NEW 9.74 -3.18% -0.32 44925 9.74 9.48 10.21 400 9.74 9.86 500 5.87% -22.64%
PURPLE INNOVATION DL 7.07 -3.81% -0.28 491951 7.14 6.83 7.44 200 6.85 7.50 300 13.12% -18.83%
QUEST RESOUR.HLDG DL 1.20 -4.00% -0.05 7444 1.20 1.18 1.22 400 0.90 1.37 100 -4.00% -44.95%
QuinStreet 7.36 -0.54% -0.04 540487 7.13 6.94 7.57 1000 6.50 15.50 200 9.69% -51.93%
Qurate Retail 5.75 -2.54% -0.15 4635938 5.63 5.35 5.78 300 5.03 6.56 200 35.29% -31.79%
Rada Electronics 3.23 -10.53% -0.38 182010 3.45 3.22 3.55 2300 3.05 4.00 200 3.19% -37.76%
Radcom 5.99 -4.77% -0.30 27704 5.99 5.80 6.40 1000 5.31 6.98 1600 3.10% -29.69%
RAMACO RES. INC. DL- 2.42 -7.28% -0.19 89335 2.66 2.27 2.66 4700 2.41 2.42 600 -5.10% -32.40%
RATTLER MIDSTREAM LP 3.45 -8.24% -0.31 717833 3.79 3.37 3.96 3400 3.17 4.09 500 -17.46% -80.61%
RAVE RESTAURANT GRP 0.80 -3.07% -0.03 465815 0.91 0.79 0.96 5000 0.78 0.84 200 -6.78% -51.42%
Raven Industries 22.05 -1.78% -0.40 197774 21.21 20.81 22.48 200 21.94 35.10 200 7.61% -36.01%
RBC Bearings 110.00 -8.89% -10.73 219998 114.98 105.14 119.69 900 109.50 109.52 500 29.56% -30.53%
RCI HOSPITALITY 10.61 -7.58% -0.87 129404 11.13 10.16 11.13 200 10.00 14.75 300 26.01% -48.24%
READING INTL B DL-,0 17.00 - - - - - - 100 15.30 17.00 300 0.00% 0.00%
READING INTL A DL-,0 4.00 -3.61% -0.15 169312 4.02 3.86 4.36 100 3.52 9.00 200 19.40% -64.25%
Realnetworks 0.77 10.11% 0.07 146237 0.73 0.73 0.84 300 0.70 0.87 700 60.58% -35.77%
- - - - - - - - - - - 0.00% 0.00%
Recon Technology 1.34 - - - - - - 100 1.36 1.54 9900 0.00% 0.00%
Red Robin Gourmet Bu 10.27 -13.62% -1.62 708066 11.59 10.15 11.59 400 10.30 10.42 300 56.79% -68.90%
Red Rock Resorts 9.93 -9.23% -1.01 1672738 10.01 8.57 10.34 100 9.30 9.50 1000 40.85% -58.54%
REEBONZ HOLDING LTD- 0.39 -1.76% -0.01 132935 0.42 0.38 0.42 8800 0.37 0.44 2500 8.39% -66.67%
REEDS INC. DL-,01 0.48 0.00% 0.00 83838 0.48 0.46 0.49 200 0.46 0.80 1500 6.67% -47.25%
RELIV' INTERNATIONAL 3.25 -6.07% -0.21 2276 3.62 3.25 3.62 3200 3.25 3.59 100 -0.31% -16.02%
Remark Holdings 0.40 10.86% 0.04 11198561 0.39 0.37 0.44 900 0.40 0.41 500 25.06% -22.29%
Renewable Energy Gro 18.28 -6.73% -1.32 770803 18.99 18.16 19.22 200 16.23 30.00 3600 -7.49% -32.17%
Rent -A- Center 14.96 -3.30% -0.51 731362 15.12 14.21 15.24 200 14.21 15.24 200 9.68% -48.13%
REPAY HLDGS CORP. DL 14.06 -7.86% -1.20 440276 14.72 14.01 14.84 200 11.75 18.99 1500 19.66% -4.03%
Research Frontiers 2.64 -2.22% -0.06 107579 2.65 2.60 2.83 200 2.28 2.99 200 5.18% -12.29%
RESEARCH SOLUTIONS D 2.78 -0.62% -0.02 2845 3.00 2.78 3.00 200 2.75 2.99 200 1.19% -22.71%
Resources Connection 10.29 -4.63% -0.50 130657 10.41 10.04 10.65 800 10.24 10.29 300 8.09% -36.99%
RETO ECOSPAR 0.55 -2.43% -0.01 8275 0.50 0.50 0.56 5000 0.50 0.55 400 -5.60% -37.64%
REYNOLDS CONS.PROD.D 26.47 -1.85% -0.50 812983 26.35 24.37 26.78 100 22.00 27.00 100 -5.40% 0.00%
RF Industries 3.97 -5.25% -0.22 45633 4.18 3.84 4.18 200 3.51 6.25 200 -1.24% -41.27%
RGC RESOURCES DL 5 26.01 -3.70% -1.00 15109 26.37 26.01 27.20 500 26.01 26.51 300 2.36% -8.99%
RICEBRAN TECHS 1.03 -6.36% -0.07 157906 1.07 0.95 1.07 5000 0.91 1.00 1900 21.18% -29.93%
Richardson Electroni 3.55 -1.66% -0.06 11544 3.59 3.54 3.85 800 3.55 3.86 1100 -1.66% -36.94%
RISE ED.CAYM.LTD SP. 4.90 -3.73% -0.19 34208 4.90 4.73 4.95 400 4.50 6.00 900 34.25% -29.90%
Rocky Brands 19.33 3.37% 0.63 55563 18.17 18.08 20.07 700 18.10 26.95 1000 19.54% -34.32%
ROCKY MOUNT.CHOC. DL 5.15 7.74% 0.37 11914 4.97 4.70 5.39 200 1.00 5.27 400 36.60% -44.20%
ROKU INC CL. A DL-,0 87.45 -2.56% -2.30 9820742 87.40 83.13 89.50 100 86.70 86.98 200 14.87% -34.69%
ROSEHILL RES DL-,000 0.29 -3.30% -0.01 125854 0.30 0.26 0.32 200 0.28 0.32 200 0.00% -77.34%
Ross Stores 82.55 -3.56% -3.05 3493106 81.78 80.00 85.78 100 81.56 83.49 100 29.19% -29.09%
Royal Gold 90.56 -2.08% -1.92 779630 90.14 88.19 93.69 100 85.01 95.20 1500 26.45% -25.92%
Rubicon Technology 7.96 1.02% 0.08 1805 7.79 7.79 7.99 1300 7.74 7.76 100 -0.50% -4.33%
RUSH ENTERPRISES A D 32.55 -4.49% -1.53 223410 32.90 32.42 34.03 800 32.54 32.82 6500 12.98% -30.00%
RUSH ENTERPRISES B D 28.99 -9.29% -2.97 5827 31.20 28.99 31.27 200 28.95 43.05 100 17.51% -36.56%
Ruths Hospitality Gr 7.07 -12.72% -1.03 1757874 7.54 6.77 7.65 200 7.00 7.99 200 72.14% -67.49%
S & Wed 2.10 0.00% 0.00 5622 2.09 1.91 2.20 2000 1.80 2.70 100 -4.11% 0.00%
Sabre Co. 6.09 -2.72% -0.17 6835531 5.92 5.63 6.14 7600 6.09 6.31 100 1118.00% -72.86%
SAEXPLORATION HLDGS 1.47 27.12% 0.31 178210 1.12 1.12 1.52 1500 1.17 1.39 3100 36.54% -51.49%
SAGA COMMUNICATNS A 27.00 -10.60% -3.20 7066 28.46 25.92 28.46 100 24.75 28.42 700 14.16% -11.18%
SALEM MEDIA GR. DL-, 0.91 -8.99% -0.09 90093 1.06 0.91 1.06 1000 0.90 1.10 200 0.57% -36.80%
Sanderson Farms 119.00 -4.78% -5.98 377697 121.52 115.94 124.77 40600 119.00 119.20 100 -6.64% -32.47%
Sanmina Co. 25.32 -9.08% -2.53 861066 26.78 25.25 27.22 200 24.89 35.00 100 20.06% -26.05%
Schmitt Industries ( 2.43 0.00% 0.00 7390 2.45 2.43 2.50 2000 2.41 2.45 600 1.67% -37.05%
Schnitzer Steel Inds 11.21 -10.53% -1.32 309927 12.20 11.03 12.20 200 5.01 11.99 5000 -6.04% -48.29%
Scholastic Co. 27.67 4.53% 1.20 211257 25.69 24.63 27.90 2300 16.00 44.22 100 30.15% -28.04%
Scientific Games Co. 8.34 -21.25% -2.25 2467002 9.73 8.31 9.90 100 8.25 8.62 700 25.79% -68.86%
SECOO HLDG UNSP.ADR/ 3.75 -6.25% -0.25 36325 3.71 3.71 3.80 300 3.73 3.98 200 -11.76% -36.33%
SELECT INT.CONC. A D 2.23 -14.23% -0.37 65627 2.73 2.21 2.75 200 1.71 2.74 300 -18.61% -75.19%
SemiLEDs Co. 1.80 -4.76% -0.09 36378 1.88 1.76 1.89 400 1.28 1.89 1300 24.14% -9.09%
SENECA FOODS A DL-,2 34.11 -1.19% -0.41 27670 34.37 31.77 34.73 200 33.62 33.79 200 7.33% -16.38%
SENECA FOODS B DL-,2 33.03 - - - - - - 300 31.67 36.29 300 0.00% 0.00%
SENESTECH INC. DL -, 2.42 0.83% 0.02 8702 2.31 2.22 2.44 1000 2.11 2.45 900 24.10% -78.00%
Sequential Brands Gr 0.18 -7.55% -0.01 57627 0.19 0.17 0.20 58900 0.10 0.20 5600 34.77% -48.85%
ServiceSource Intl 0.92 5.10% 0.04 74974 0.87 0.85 0.96 200 0.46 0.96 3000 35.32% -44.62%