29.09.2020 16:01:06
NASDAQ INDUSTRIAL
6078.84
USD
-40.6311
-0.66%
06.03.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 05.03.2019 6119.48 Volatilität in % -
Börse Letzter Handel 06.03.2019 / 23:15
Währung USD Aktualisierungsstand 29.09.2020 / 16:01
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
-2.9
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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.09.2020 16:01:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 25.22 -1.64% -0.42 35591 25.62 25.15 25.91 200 25.17 25.28 100 8.92% 76.83%
111 Inc. ADR A 6.14 -0.49% -0.03 1502 6.17 6.06 6.17 200 6.01 6.15 200 -6.37% -8.32%
2U 35.55 -0.42% -0.15 29113 35.68 35.50 36.09 300 35.51 35.63 200 6.98% 48.81%
51Job ADR 79.16 -0.76% -0.61 11908 79.20 78.98 79.55 100 79.12 79.20 100 0.76% -6.04%
A-Mark Precious Meta 34.55 0.12% 0.04 9062 35.05 34.16 35.05 100 34.27 34.99 100 2.25% 317.29%
AAON 58.61 0.36% 0.21 2733 58.34 58.34 58.74 200 58.51 58.77 100 4.19% 18.19%
Abraxas Petroleum Co 0.15 3.90% 0.01 2053527 0.15 0.15 0.16 7500 0.15 0.15 400 -8.62% -58.36%
Acacia Research Co. 3.49 -0.57% -0.02 4882 3.50 3.49 3.60 100 3.45 3.49 100 -2.77% 31.95%
ACI Worldwide 25.68 -0.08% -0.02 13861 25.63 25.55 25.79 300 25.64 25.72 100 2.47% -32.16%
ACTIVISION BLIZZARD 81.59 -0.44% -0.36 289973 81.83 81.45 82.00 400 81.57 81.61 200 0.66% 37.92%
Advanced Emissions S 4.14 -0.24% -0.01 2296 4.12 4.12 4.17 400 4.11 4.14 200 10.37% -60.48%
Aegion Co. 14.15 -0.74% -0.10 4319 14.12 14.11 14.30 100 14.12 14.19 100 0.56% -36.25%
Aemetis 3.00 4.35% 0.12 162830 2.86 2.78 3.05 300 2.98 3.02 100 -5.12% 246.39%
AeroVironment 61.59 0.11% 0.07 5675 61.21 61.19 61.79 100 61.44 61.94 100 -1.16% -0.36%
AFYA LTD. CL.A DL-,0 26.32 -2.52% -0.68 7403 26.85 26.32 27.02 100 26.29 26.44 200 10.79% 0.00%
AGROFRESH SOLUT. DL- 2.52 -1.51% -0.04 4954 2.56 2.46 2.56 100 2.50 2.56 100 -12.03% -0.78%
AIkido Pharma 0.56 1.08% 0.01 8009 0.56 0.55 0.56 200 0.55 0.56 2000 -4.66% -58.11%
AIR T. INC. DL-,25 9.92 -0.82% -0.08 297 9.65 9.65 9.92 800 9.65 10.91 300 -2.24% -50.78%
AirNet Technology AD 0.75 -0.24% -0.00 4679 0.75 0.74 0.75 100 0.75 0.75 100 -10.71% -24.62%
Akoustis Technologie 8.45 1.32% 0.11 24080 8.33 8.27 8.45 200 8.47 8.49 200 2.58% 4.25%
ALICO INC. DL 1 28.52 2.77% 0.77 7178 28.15 27.90 29.00 100 28.02 29.00 200 -1.96% -20.40%
ALJ REGIONAL HLDGS D 0.74 3.28% 0.02 2857 0.72 0.72 0.74 1200 0.71 0.74 2000 -9.75% -38.00%
ALKALINE WTR CO. DL 1.31 0.77% 0.01 143654 1.36 1.29 1.36 3600 1.30 1.31 500 -5.80% 2.36%
Alliance Resource Pa 2.87 0.59% 0.02 57736 2.91 2.86 2.95 2400 2.86 2.88 4600 -3.39% -73.66%
Alliant Energy Co. 51.51 0.04% 0.02 57898 51.66 51.31 51.77 200 51.50 51.52 100 3.33% -5.90%
ALLIED ESP. ENT. DL- 1.33 0.00% 0.00 26840 1.32 1.31 1.33 200 1.33 1.34 5800 -6.34% -48.85%
ALLIED MOTION TECHS 41.02 -0.15% -0.06 1669 41.07 40.56 41.07 200 40.73 41.39 100 7.01% -15.30%
Altra Industrial Mot 37.43 -0.26% -0.10 2782 37.66 37.38 37.98 500 37.43 37.74 100 0.03% 3.65%
ALTUS MIDSTREAM CO. 10.91 -0.18% -0.02 3984 11.20 10.91 11.29 2500 10.92 11.30 500 -6.58% -80.89%
Amazon Com 3170.13 -0.12% -3.92 433449 3175.39 3162.80 3188.26 100 3170.01 3171.35 100 7.21% 71.77%
AMC Networks A 24.61 -0.45% -0.11 31687 24.67 24.61 24.96 100 24.62 24.67 400 0.86% -37.42%
Amer. Superconductor 15.30 2.20% 0.33 71686 15.00 15.00 15.33 200 15.29 15.30 100 28.72% 90.70%
AMERCO 361.44 1.25% 4.46 1157 358.00 358.00 361.56 100 355.82 365.69 200 -2.14% -5.01%
AM.CAR-MART DL-,01 86.67 -0.81% -0.71 688 86.99 86.67 86.99 100 86.66 87.48 100 3.29% -20.32%
AMER.OUTD.BRANDS DL- 14.04 1.30% 0.18 15983 14.15 14.00 14.19 500 14.02 14.19 100 4.92% 0.00%
American Public Educ 28.09 -1.33% -0.38 1306 28.33 28.09 28.33 100 27.90 28.20 100 2.93% 3.94%
AMERICAN RES.CL.A -, 1.58 3.44% 0.05 2660 1.55 1.54 1.61 100 1.54 1.61 10600 -0.65% 142.86%
American Woodmark Co 78.23 -0.09% -0.07 1527 78.32 78.23 78.64 100 77.84 78.54 100 5.02% -25.08%
Andersons 19.82 -0.95% -0.19 10645 20.04 19.79 20.09 100 19.74 19.84 100 7.23% -20.85%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Apache Corp 9.87 -3.89% -0.40 1016952 10.16 9.81 10.17 400 9.86 9.87 1800 -15.19% -59.87%
Apex Global Brands 5.41 5.87% 0.30 11154 5.25 5.19 5.52 1000 5.27 5.55 700 3.02% -34.49%
Apogee Enterprises 21.42 -0.42% -0.09 4731 21.38 21.38 21.50 300 21.26 21.37 100 7.01% -33.82%
Applied DNA Sciences 8.15 -2.28% -0.19 369606 8.38 8.11 8.94 300 8.13 8.23 300 7.75% 99.05%
APPLIED UV INC. DL-, 7.57 2.85% 0.21 65446 7.51 7.40 7.59 500 7.47 7.59 1000 8.24% 0.00%
Aqua Metals 0.95 2.06% 0.02 14275 0.96 0.95 0.99 100 0.94 0.94 2000 -2.34% 23.17%
AquaBounty Technolog 4.54 -4.62% -0.22 164056 4.70 4.44 4.70 400 4.54 4.57 500 -1.86% 119.35%
Arcadia Biosciences 2.76 0.49% 0.01 15720 2.75 2.75 2.77 6300 2.75 2.76 100 -5.50% -49.82%
ARCIMOTO INC. 6.60 1.69% 0.11 99110 6.31 6.30 6.67 100 6.59 6.61 100 -4.49% 303.11%
ARCO PLAT. CL.A DL-, 40.24 0.85% 0.34 12103 39.91 37.73 40.27 100 39.94 40.25 100 -0.32% -9.73%
ARK REST. CORP. DL - 12.15 2.02% 0.24 442 12.15 12.15 12.15 700 10.95 12.25 800 3.57% -47.04%
ART'S-WAY MFG CO.LTD 2.23 -0.93% -0.02 5117 2.25 2.22 2.25 2600 2.20 2.24 100 -11.07% 27.12%
ARTESIAN RES A NON-V 34.30 0.09% 0.03 196 34.30 34.30 34.30 100 34.24 34.46 200 0.94% -7.90%
ASIA PAC.W.+CABLE DL 1.41 -6.62% -0.10 39773 1.37 1.32 1.45 400 1.42 1.45 1000 46.60% 9.42%
ASPEN GROUP INC. DL- 11.12 -1.07% -0.12 6866 11.20 11.06 11.20 200 11.09 11.13 100 3.31% 40.50%
Astec Industries 53.13 -0.28% -0.15 2997 53.13 52.58 53.64 200 53.13 53.50 200 8.09% 26.86%
Astronics Co. 7.86 -1.63% -0.13 3464 7.93 7.80 7.93 200 7.81 7.87 200 -3.27% -71.41%
Astrotech Co. 1.69 0.59% 0.01 10325 1.70 1.68 1.70 100 1.69 1.70 500 11.26% -6.66%
ATIF HLDG 1.15 0.88% 0.01 18025 1.15 1.15 1.17 100 1.15 1.16 1000 5.56% -41.54%
Atlantica Sustainabl 27.85 0.87% 0.24 15723 27.77 27.68 27.85 300 27.83 27.89 200 1.92% 4.62%
Atlanticus Holdings 12.09 -1.47% -0.18 8131 12.33 11.52 12.84 500 11.81 12.53 100 -9.10% 34.18%
ATLAS TECH.CONS.A DL 9.00 3.81% 0.33 23559 8.53 8.48 9.00 100 8.41 9.00 800 0.78% -11.42%
Automatic Data Proce 137.64 0.24% 0.33 86543 137.55 136.50 137.91 200 137.61 137.73 100 4.79% -19.47%
Avis Budget Group 26.86 -2.40% -0.66 110557 27.30 26.68 27.32 500 26.80 26.89 200 -4.48% -14.64%
Axon Enterprise 88.63 0.82% 0.72 31270 87.92 87.10 88.66 100 88.36 88.62 100 5.69% 19.96%
AYRO Inc. 3.16 10.49% 0.30 2963239 3.34 3.07 3.45 3800 3.15 3.16 5200 0.35% 1525.00%
Balchem Co. 97.45 0.78% 0.75 1932 96.83 96.83 97.45 100 97.20 97.97 100 1.53% -4.85%
Ballard Power System 14.70 -1.44% -0.21 610525 15.20 14.63 15.21 300 14.70 14.71 400 -8.67% 107.73%
Barrett Businessrvic 52.00 2.73% 1.38 541 50.48 50.48 52.00 200 50.02 50.99 100 0.46% -44.04%
BASSETT FURN. INDS D 13.55 1.57% 0.21 3834 13.40 13.40 13.55 100 13.47 13.66 100 2.22% -20.02%
BBQ HLDGS INC. DL -, 3.37 -0.59% -0.02 207 3.37 3.37 3.37 100 3.13 3.37 100 -3.42% -13.74%
Beacon Roofing Suppl 30.55 -0.62% -0.19 6194 30.70 30.55 30.92 100 30.65 30.79 100 8.13% -3.88%
BEASLEY BROADCAST A 1.24 -1.30% -0.02 23130 1.26 1.20 1.26 2000 1.21 1.25 500 -2.33% -59.22%
Bed Bath & Beyond 14.67 -1.41% -0.21 562408 14.84 14.62 14.90 900 14.66 14.67 400 20.24% -13.99%
Berry Corp. 3.14 -3.40% -0.11 6546 3.25 3.14 3.26 100 3.12 3.15 300 -7.93% -65.54%
BETTERWARE DE MEXICO 18.49 -2.68% -0.51 3519 18.82 18.35 18.82 200 18.16 18.43 100 4.97% 0.00%
Beyond Meat 167.54 10.74% 16.25 4515710 160.00 159.15 167.86 500 167.37 167.72 300 1.68% 100.13%
Big 5 Sporting Goods 6.53 2.35% 0.15 161227 6.39 6.32 6.63 300 6.51 6.54 500 0.00% 112.67%
Bilibili Inc. ADR Z 41.17 -1.52% -0.64 171481 41.82 40.97 41.95 100 41.14 41.18 300 -2.97% 124.54%
BIO-Key Internationa 0.44 -0.74% -0.00 160520 0.46 0.44 0.46 400 0.44 0.44 100 -6.15% -10.60%
BIOHITECH GLOBAL DL- 1.24 -1.59% -0.02 10381 1.27 1.24 1.27 200 1.24 1.26 100 -1.56% -25.88%
BJ's Restaurants 29.95 -3.25% -1.00 15271 30.89 29.89 31.08 300 29.90 30.01 100 -4.39% -18.44%
BLINK CHARGING DL -, 9.42 3.11% 0.28 490044 9.05 9.04 9.49 1900 9.42 9.46 500 14.97% 391.40%
Bloomin' Brands 14.83 -5.30% -0.83 173368 15.54 14.83 15.60 300 14.81 14.83 300 7.55% -29.04%
BLUE HAT INT.E.TE.DL 0.93 -2.13% -0.02 6652 0.93 0.91 0.93 100 0.92 0.93 200 -10.38% -52.74%
Blueknight Energy Pa 1.49 1.35% 0.02 7023 1.46 1.46 1.50 100 1.46 1.49 100 1.38% 30.09%
BMC Stock Holdings 41.63 -0.67% -0.28 26940 41.92 41.53 41.94 100 41.64 41.67 100 6.89% 46.08%
BONSO ELECTRONICS IN 4.57 -1.72% -0.08 503 4.57 4.57 4.57 1800 4.57 4.66 200 28.45% 102.17%
Booking Holdings 1690.12 -0.60% -10.28 12179 1700.15 1690.12 1712.27 100 1686.88 1697.84 100 2.91% -17.20%
BOQI INTL MEDICAL DL 1.72 -4.19% -0.07 14883 1.74 1.71 1.74 500 1.71 1.72 500 7.19% -43.89%
BOSTON OMAHA CORP.DL 15.60 0.45% 0.07 3435 15.52 15.52 15.66 100 15.56 15.64 200 2.04% -26.19%
BRIDGFORD FOODS CORP 18.16 0.83% 0.15 5441 17.61 17.61 18.37 100 17.61 18.50 2000 0.83% -26.74%
Broadwind 2.99 -0.66% -0.02 5801 3.00 2.97 3.00 400 2.94 3.00 100 3.08% 81.33%
BROOGE ENERGY DL-,00 9.41 1.14% 0.11 1641 10.03 9.41 10.03 900 8.95 10.24 100 4.51% 6.52%
BRP 51.29 -0.72% -0.37 3870 51.47 51.03 51.57 100 51.38 51.51 100 3.30% 13.36%
Builders Firstsource 32.08 -0.67% -0.21 48833 32.26 31.99 32.29 200 32.08 32.10 100 7.47% 27.10%
Cadiz 9.82 0.15% 0.01 12025 9.73 9.73 9.82 5900 9.80 9.82 300 -0.25% -11.03%
Caesars Entertainmen 56.64 -2.70% -1.57 5743416 56.29 55.90 56.96 500 56.64 56.66 200 6.94% 328.01%
Caesarstone Sdot 9.69 -0.31% -0.03 1837 9.72 9.65 9.72 200 9.64 9.70 100 -0.72% -35.50%
Cal-Maine Foods 39.82 1.50% 0.59 18561 39.61 39.26 39.90 100 39.79 39.88 500 2.86% -8.23%
CALAVO GROWERS DL-,0 67.27 0.34% 0.23 3699 67.08 67.08 67.40 100 67.27 67.59 100 2.43% -26.00%
Calumet Spec. Prods 2.67 0.15% 0.00 2521 2.64 2.64 2.69 300 2.63 2.67 100 -4.98% -26.85%
CALYXT INC. DL-,0001 5.81 -1.86% -0.11 2303 5.89 5.78 5.90 200 5.77 5.85 200 0.68% -15.55%
Canadian Solar 33.33 -2.03% -0.69 199262 33.78 32.93 34.10 100 33.25 33.40 200 15.60% 53.94%
CANTERBURY PARK H. D 12.00 -1.80% -0.22 192 12.00 12.00 12.00 400 11.86 13.00 4100 -4.53% -1.45%
Capstone Turbine 4.60 -1.08% -0.05 4119 4.62 4.60 4.62 100 4.53 4.56 100 17.13% 51.96%
Cardlytics 68.51 -0.41% -0.28 18938 68.78 68.01 68.80 100 68.48 68.76 100 4.80% 9.43%
Cardtronics PLC 20.23 -0.22% -0.04 6975 20.24 20.01 20.35 200 20.07 20.24 100 0.10% -54.60%
CarParts.com 11.77 -1.83% -0.22 78330 12.10 11.62 12.27 200 11.75 11.77 200 2.57% 445.00%
Carrols Restaurant G 6.61 -2.10% -0.14 47287 6.65 6.58 6.67 100 6.59 6.61 500 8.87% -4.26%
Casella Waste System 55.70 0.27% 0.15 3137 55.55 55.54 55.76 100 55.69 55.86 100 3.10% 20.68%
Caseys General Store 175.58 -0.14% -0.24 3187 175.44 174.86 176.07 100 175.15 176.10 100 2.72% 10.59%
CASS INFORM. DL-,50 39.30 1.03% 0.40 336 38.75 38.75 39.30 100 38.63 39.71 100 4.82% -32.63%
CAVCO INDS INC. DL-, 185.25 0.38% 0.71 1424 185.25 184.55 186.16 100 184.28 185.87 300 11.02% -5.55%
CBAK Energy Technolo 2.44 -7.22% -0.19 1514264 2.33 2.24 2.44 2100 2.43 2.44 400 174.79% 128.70%
CECO Environmental C 7.35 -0.14% -0.01 2468 7.34 7.30 7.35 200 7.27 7.38 100 -1.87% -3.92%
CELSIUS HOLDINGS INC 20.29 0.20% 0.04 68716 20.39 20.05 20.60 100 20.25 20.28 200 -6.16% 319.25%
Cemtrex 1.05 0.93% 0.01 102348 1.02 1.02 1.05 1800 1.04 1.05 500 1.96% -20.00%
Centennial Resource 0.63 -3.60% -0.02 1095293 0.66 0.63 0.66 100 0.63 0.64 800 0.41% -85.82%
CTRL EURP MD ENT A 4.28 -0.70% -0.03 3757 4.31 4.26 4.31 300 4.27 4.28 1500 1.89% -4.86%
Central Garden & Pet 38.67 0.34% 0.13 672 38.67 38.67 38.67 100 38.52 38.73 100 3.55% 24.04%
Central Garden & Pet 35.18 0.37% 0.13 2581 35.08 35.08 35.35 100 35.15 35.29 200 2.73% 19.38%
Century Aluminum 7.31 -0.54% -0.04 62288 7.31 7.27 7.43 800 7.30 7.32 800 -8.01% -2.20%
Century Casinos 5.50 -2.83% -0.16 27589 5.68 5.49 5.68 500 5.49 5.52 500 6.99% -28.54%
Charles & Colvard 0.83 -0.46% -0.00 3141 0.84 0.83 0.84 1100 0.83 0.84 900 0.83% -41.06%
Chart Industries 69.75 0.11% 0.08 7684 69.61 69.28 70.14 100 69.68 69.95 100 3.99% 3.23%
Cheesecake Factory 27.24 -3.10% -0.87 55581 28.11 27.24 28.14 100 27.24 27.28 200 0.90% -27.66%
Chefs Warehouse 13.94 -2.95% -0.42 41709 14.25 13.91 14.49 200 13.93 13.96 200 -1.48% -62.32%
CHICKEN SOUP FTSE A 14.50 -0.00% -0.00 847 14.68 14.50 14.68 200 14.26 14.45 1000 8.29% 81.25%
Childrens Place 27.58 -4.17% -1.20 74097 28.58 27.33 28.69 100 27.53 27.63 300 -0.42% -53.97%
China Automotive Sys 2.94 -2.00% -0.06 1305 2.94 2.94 2.96 200 2.94 3.03 300 -2.91% -4.76%
China Ceramics 1.96 -8.41% -0.18 306990 2.09 1.92 2.10 500 1.99 2.03 200 5.42% 4.94%
CHINA CUST. REL. DL- 4.16 12.31% 0.46 7375 3.97 3.96 4.20 100 4.05 4.39 100 -12.24% -56.44%
China Jo-Jo Drugstor 0.96 0.00% 0.00 3932 0.94 0.94 0.96 2500 0.94 0.96 300 1.33% -47.25%
CHINA LIB.EDUCAT.HLD 5.84 -0.45% -0.03 500 6.19 5.84 6.19 500 5.71 6.22 200 -7.72% 0.00%
China Natural Resour 1.10 1.88% 0.02 3197 1.10 1.10 1.11 100 1.10 1.12 200 -1.82% -48.33%
China Recycling Ener 3.74 3.55% 0.13 120888 3.51 3.40 3.75 600 3.71 3.77 200 51.68% 28.74%
China XD Plastics 1.13 -0.88% -0.01 110 1.13 1.13 1.13 3100 1.13 1.14 1300 -1.72% -36.31%
CN XIANGTAI FOOD DL- 0.68 -1.39% -0.01 35354 0.69 0.68 0.69 100 0.68 0.69 3300 -2.43% -82.31%
CHURCHILL DOWNS INC. 171.52 -1.57% -2.73 8488 174.29 170.89 176.00 100 170.85 172.39 100 12.83% 27.00%
Chuys 19.30 -3.35% -0.67 9275 19.94 19.25 19.94 100 19.25 19.33 100 3.07% -22.96%
Cimpress 74.15 -1.30% -0.98 2671 75.02 74.15 75.14 100 74.19 75.10 100 -1.08% -40.26%
Cintas 332.65 -1.00% -3.35 47872 327.75 327.75 332.92 100 332.81 333.23 100 6.13% 24.87%
Citi Trends 24.65 -1.24% -0.31 7731 24.84 24.57 24.84 100 24.55 24.67 100 6.94% 7.96%
Clarus Corp 14.33 0.70% 0.10 3781 14.33 14.26 14.38 100 14.27 14.41 100 3.42% 4.94%
Clean Energy Fuels C 2.45 -0.41% -0.01 57904 2.46 2.43 2.48 4800 2.45 2.46 300 -5.75% 5.13%
ClearSign Technologi 2.22 -0.13% -0.00 1043 2.19 2.14 2.22 800 2.17 2.24 100 -1.33% 191.15%
Coca-Cola Bottling C 241.56 0.19% 0.45 755 241.72 241.56 243.74 600 241.55 245.51 100 2.04% -15.12%
CODA OCTOPUS GRP DL- 5.59 1.82% 0.10 114 5.59 5.59 5.59 200 5.39 5.62 200 -0.36% -34.41%
CODE CHAIN NW.CONT.- 0.86 -7.21% -0.07 25068 0.90 0.85 0.92 500 0.86 0.90 100 0.00% -28.33%
Coffee 3.63 5.52% 0.19 16340 3.40 3.40 3.75 100 3.51 3.74 100 7.84% -25.22%
Cognex 64.15 1.07% 0.68 16713 63.60 63.52 64.19 200 64.09 64.19 100 3.62% 13.26%
Coherent 110.90 0.98% 1.08 1151 109.68 109.68 110.90 100 109.59 110.89 100 3.88% -33.98%
COLLECTORS UNIVER.DL 51.85 -1.38% -0.72 14247 52.12 51.70 52.57 400 51.70 51.99 100 0.84% 128.11%
Color Star Technolog 0.51 -1.66% -0.01 254389 0.55 0.50 0.55 100 0.51 0.52 300 9.79% -63.98%
Columbia Sportswear 87.51 -1.88% -1.68 11237 89.14 87.51 89.14 100 87.50 87.70 200 1.68% -10.98%
Columbus McKinnon Co 33.27 -0.75% -0.25 1702 33.61 33.10 33.61 200 33.28 33.70 200 0.42% -16.26%
CONCRETE PUMPING DL- 3.77 0.53% 0.02 10880 3.78 3.75 3.81 1000 3.70 3.84 100 9.33% -31.44%
CONDUENT INC. DL-,01 3.19 -0.62% -0.02 88322 3.20 3.15 3.24 1600 3.18 3.19 2300 -2.73% -48.23%
Conn's 10.54 -2.23% -0.24 6856 10.73 10.54 10.79 600 10.46 10.54 300 6.31% -12.99%
Consolidated Water 10.70 -0.37% -0.04 2322 10.73 10.70 10.75 200 10.68 10.75 200 -5.12% -34.11%
Construction Partner 18.57 0.00% 0.00 4740 18.50 18.50 18.64 200 18.49 18.59 100 6.30% 10.08%
Copart 105.93 -0.22% -0.23 51575 106.24 105.26 106.24 100 105.90 105.99 100 3.44% 16.74%
CORE-MARK HLDG DL-,0 28.74 -1.30% -0.38 4496 28.95 28.71 28.98 100 28.71 28.76 100 2.61% 7.10%
Corvus Gold 2.80 3.10% 0.08 946 2.78 2.78 2.80 100 2.78 2.86 200 -6.21% 62.87%
Costco Wholesale 349.17 -0.13% -0.45 193617 348.95 347.10 349.21 100 349.16 349.29 100 2.96% 18.95%
CRA International 38.58 -1.19% -0.47 344 38.86 38.58 38.86 200 38.51 38.99 100 -0.69% -28.33%
Cracker Barrel Old C 116.50 -2.59% -3.10 21146 119.11 116.19 119.11 100 116.35 116.50 200 3.37% -22.21%
Craft Brew Alliance 16.50 0.06% 0.01 37412 16.49 16.49 16.50 21200 16.49 16.50 5200 0.06% -0.06%
Crocs 41.90 -0.21% -0.09 55163 42.35 41.76 42.55 100 41.88 41.94 400 -0.12% 0.24%
Cross Country Health 6.34 0.00% 0.00 2006 6.33 6.19 6.46 200 6.29 6.33 100 1.52% -45.44%
CROWN CRAFTS INC. DL 5.49 -1.26% -0.07 524 5.56 5.49 5.56 1000 5.41 5.57 100 -0.54% -9.59%
CRYOPORT INC. DL-,01 48.59 -1.94% -0.96 17192 49.52 48.52 49.52 200 48.60 48.72 100 11.22% 201.03%
CSI Compressco 0.83 0.05% 0.00 10099 0.82 0.82 0.83 100 0.82 0.85 5000 -13.31% -69.43%
CSW IND. INC. DL-,01 77.28 -0.28% -0.22 797 77.13 77.13 77.28 200 76.73 77.81 200 4.18% 0.65%
CUMULUS MEDIA INC AD 5.10 0.99% 0.05 8072 5.00 5.00 5.10 100 5.05 5.12 500 4.55% -71.26%
CYANOTECH CORP. DL-, 2.57 0.18% 0.00 1408 2.57 2.57 2.57 100 2.49 2.70 4100 -4.29% 12.43%
DAILY JOURNAL CORP.D 247.11 -2.25% -5.69 4435 251.25 245.50 252.01 100 240.00 269.99 100 -1.55% -14.91%
Dave & Busters Enter 15.63 -4.52% -0.74 494278 16.17 15.55 16.17 5400 15.61 15.63 600 0.55% -59.25%
DAVIDsTEA 0.96 1.89% 0.02 4350 0.96 0.96 0.97 300 0.97 0.98 300 9.64% -35.13%
Dawson Geophysical 1.81 3.43% 0.06 3218 1.81 1.81 1.81 100 1.73 1.79 100 2.34% -27.08%
DEL TACO RESTAUR.DL- 7.84 -3.09% -0.25 22166 8.16 7.84 8.16 200 7.83 7.87 200 3.19% 2.34%
Denny's 10.40 -2.99% -0.32 64424 10.70 10.40 10.70 100 10.40 10.41 400 10.17% -46.08%
Destination XL Group 0.24 0.68% 0.00 292799 0.23 0.23 0.25 2000 0.24 0.25 200 -12.56% -81.66%
Deswell Industries 2.53 -0.98% -0.03 221 2.53 2.53 2.53 200 2.50 2.56 100 0.20% -4.78%
Diamondback Energy 30.64 -2.70% -0.85 138218 31.07 30.51 31.30 200 30.63 30.69 500 -1.84% -66.09%
Digital Ally 2.05 -0.38% -0.01 138216 2.00 2.00 2.10 200 2.05 2.07 1100 8.99% 101.96%
Digital Turbine 31.52 1.51% 0.47 226308 31.20 31.11 31.79 200 31.49 31.55 500 -5.07% 335.48%
DIRTT Env Solutions 1.67 3.41% 0.06 905 1.65 1.65 1.69 1000 1.62 1.64 600 -7.18% -51.21%
Discovery Comm 'A' 21.85 -0.46% -0.10 136980 21.93 21.82 22.13 1000 21.84 21.85 700 -2.10% -32.96%
Discovery Communicat 19.63 -0.51% -0.10 143188 19.65 19.62 19.96 700 19.63 19.64 1400 -3.28% -35.29%
DISCOVERY B DL-,01 33.66 - - - - - - 100 33.50 37.00 100 0.00% 0.00%
Dixie Group 0.78 -6.62% -0.06 14782 0.84 0.77 0.85 500 0.78 0.84 1200 2.52% -26.72%
DLH Co. 7.52 0.00% 0.00 342 7.59 7.52 7.59 700 7.52 7.59 100 0.80% 79.47%
DMC Global 31.95 -0.59% -0.19 2426 32.00 31.89 32.08 100 31.39 31.88 100 -2.22% -28.48%
DOGNESS INTL. DL-,00 1.14 6.94% 0.07 1300 1.06 1.06 1.14 800 1.07 1.14 200 3.22% -14.63%
Dollar Tree 90.67 -0.30% -0.27 110301 90.92 90.07 91.20 300 90.62 90.74 200 5.78% -3.31%
DOLPHIN ENTERTAIN.DL 0.65 -1.52% -0.01 19280 0.62 0.62 0.66 1000 0.63 0.65 700 -5.05% -5.73%
Dorchester Minerals 10.46 0.38% 0.04 298 10.46 10.46 10.46 200 10.21 10.42 200 2.22% -46.59%
Dorman Products 89.37 0.22% 0.20 4271 89.30 88.75 89.47 200 89.32 89.99 100 7.91% 17.76%
DraftKings A 58.47 2.78% 1.58 2857932 57.32 57.02 59.26 100 58.44 58.49 200 10.49% 431.68%
DULUTH HOLDINGS INC. 12.28 -3.46% -0.44 18689 12.77 12.26 12.77 2000 12.23 12.28 200 3.00% 20.80%
Dunkin Brands Group 81.08 -0.33% -0.27 34658 81.17 80.86 81.51 100 81.05 81.19 200 6.47% 7.69%
DXP Enterprises 16.44 -1.26% -0.21 4048 16.59 16.43 17.04 300 16.39 16.59 100 1.59% -58.18%
E.W. Scripps 11.10 -2.25% -0.26 63225 11.18 11.05 11.36 200 11.09 11.13 200 5.43% -27.72%
EASTERN CO. 19.60 0.46% 0.09 3622 19.78 19.58 19.99 200 19.64 20.28 200 -4.39% -35.80%
EASTSIDE DISTIL.DL - 1.18 1.72% 0.02 487 1.18 1.18 1.18 9000 1.16 1.17 100 0.00% -60.68%
eBay 53.72 -0.59% -0.32 642208 53.95 53.70 54.30 700 53.72 53.74 400 7.78% 49.65%
ECMOHO LTD ADS/1 CL. 1.35 -2.17% -0.03 16303 1.39 1.32 1.43 100 1.35 1.44 100 -7.53% -76.70%
EDISON NATION DL-,00 1.75 0.57% 0.01 23715 1.75 1.75 1.75 800 1.75 1.78 1500 -3.87% -13.00%
EDUCATIONAL DEV. DL- 15.25 1.26% 0.19 1669 14.93 14.93 15.25 5000 15.15 15.25 200 6.96% 143.69%
EHANG HLDGS(SP.ADR)1 8.01 0.25% 0.02 3298 8.00 8.00 8.37 500 8.00 8.14 100 -10.43% -25.67%
El Pollo Loco 15.74 -0.89% -0.14 20331 15.79 15.72 15.86 200 15.71 15.76 200 3.05% 4.89%
Elbit Systems 119.37 -1.50% -1.82 6493 119.47 119.04 119.48 100 119.38 119.54 100 -1.45% -21.84%
ELECTRA MECCANICA 2.54 2.01% 0.05 462433 2.48 2.47 2.57 1100 2.54 2.55 8500 -2.73% 15.81%
ELECTRO-SENSORS INC. 3.50 0.00% 0.00 248 3.50 3.50 3.50 300 3.46 3.60 100 -4.11% -3.58%
Electronic Arts 131.51 -0.58% -0.77 78349 132.06 131.38 132.43 100 131.59 131.75 200 3.11% 23.04%
Encore Wire Co. 46.86 -0.57% -0.27 7157 47.03 46.86 47.19 100 46.85 47.16 100 2.32% -17.89%
Energous Co. 3.02 -0.09% -0.00 53363 3.03 2.97 3.05 800 3.01 3.02 100 -0.33% 70.62%
ENERGY FOCUS INC. DL 7.36 3.08% 0.22 357 7.26 7.26 7.36 800 7.10 7.33 100 0.56% 201.78%
Energy Recovery 8.16 -0.97% -0.08 3168 8.22 8.03 8.23 200 8.15 8.17 100 3.52% -15.83%
Englobal Co. 0.86 7.49% 0.06 219029 0.84 0.84 0.87 1700 0.85 0.86 200 -1.80% -18.37%
Enphase Energy 82.22 5.22% 4.08 648598 78.20 78.20 82.44 100 82.07 82.21 200 10.49% 199.04%
Epsilon Energy 3.06 0.00% 0.00 9577 3.06 3.01 3.06 100 3.04 3.08 1100 0.33% -7.27%
Escalade 18.57 -0.29% -0.05 504 18.58 18.57 18.58 100 18.26 18.57 200 1.86% 89.42%
ESPORTS ENTMT GRP DL 3.88 0.39% 0.01 11550 3.93 3.85 3.96 700 3.83 3.94 1000 -5.61% -7.86%
ETSY INC. DL-,001 123.37 -0.26% -0.32 299131 123.61 123.02 125.70 200 123.26 123.37 200 6.62% 179.21%
Euro Tech 2.43 -5.45% -0.14 2792 2.48 2.43 2.49 100 2.47 2.60 200 2.39% 13.65%
Euronet Worldwide 88.01 -0.24% -0.21 25751 87.83 87.27 88.38 100 88.05 88.39 100 -2.18% -44.01%
Ever-Glory Intl Grou 0.84 -1.53% -0.01 21696 0.95 0.82 0.96 3200 0.82 0.84 3900 -10.08% 0.00%
EVO Payments A 25.02 -0.12% -0.03 2481 25.05 24.70 25.05 300 25.00 25.17 100 2.00% -5.15%
Exelon Co. 35.79 0.14% 0.05 171968 35.84 35.70 35.87 800 35.79 35.80 200 2.85% -21.61%
ExlService 65.65 0.26% 0.17 3906 65.32 65.32 65.69 100 65.75 65.91 100 4.89% -5.73%
ExOne 11.62 0.00% 0.00 12493 11.52 11.52 11.70 300 11.63 11.68 100 -9.71% 55.76%
Expedia Group 92.90 -1.47% -1.39 73071 94.04 92.81 94.05 100 92.91 92.99 200 3.29% -12.81%
Exponent 73.67 0.81% 0.59 14414 73.05 73.05 73.67 100 73.51 73.77 200 0.73% 5.90%
Extended Stay Americ 12.43 0.97% 0.12 111035 12.91 12.43 12.91 800 12.43 12.44 800 3.62% -17.16%
FALCON MIN. CL.A DL- 2.52 0.20% 0.01 2350 2.54 2.52 2.54 500 2.49 2.54 300 2.87% -64.45%
Farmer Bros. 4.55 -2.78% -0.13 31230 4.54 4.54 4.65 300 4.55 4.58 100 -5.07% -68.92%
FARMMI INC. DL-,001 0.94 -3.71% -0.04 18399 0.97 0.94 0.97 2000 0.94 0.97 500 6.58% 30.67%
Faro Technologies 59.12 -0.19% -0.12 5753 59.18 58.30 59.18 100 59.06 59.21 100 2.46% 17.64%
Fastenal 45.91 0.31% 0.14 126176 45.72 45.66 46.03 300 45.91 45.92 300 4.69% 23.87%
FAT BRANDS INC. DL-, 6.10 1.33% 0.08 365 6.10 6.10 6.10 400 5.71 6.00 400 2.03% 32.31%
Ferroglobe PLC 0.75 4.16% 0.03 46576 0.72 0.72 0.75 1500 0.75 0.75 300 -0.61% -23.39%
Fiesta Restaurant Gr 9.80 -1.51% -0.15 5144 9.96 9.78 9.96 100 9.78 9.81 100 1.95% 0.61%
First Solar 65.22 -0.23% -0.15 103245 65.50 64.80 65.61 100 65.20 65.27 200 6.00% 16.82%
Fiserv 104.36 0.28% 0.29 423557 103.58 103.43 104.36 100 104.34 104.38 100 4.48% -10.00%
Five Below 127.41 -0.72% -0.93 33668 128.98 127.41 129.58 100 127.24 127.59 100 -0.75% 0.37%
FLEXSHOPPER NEW DL-, 1.83 0.00% 0.00 3310 1.82 1.77 1.83 800 1.80 1.83 500 -1.08% -27.67%
FLEXSTEEL INDS DL 1 23.17 0.56% 0.13 4601 23.00 23.00 23.34 100 23.17 23.22 100 -6.40% 15.91%
Flir Systems 36.07 0.25% 0.09 25348 36.00 35.84 36.10 100 36.02 36.07 400 1.04% -30.90%
FLUENT INC. DL-,01 2.54 -0.78% -0.02 4540 2.55 2.54 2.56 600 2.54 2.56 800 -9.86% 2.40%
FORTERRA INC DL-,001 11.74 -0.93% -0.11 34815 11.84 11.66 11.90 100 11.73 11.76 500 9.22% 2.51%
FORWARD INDUSTRIES D 1.40 -1.41% -0.02 837 1.41 1.40 1.41 7100 1.39 1.41 200 4.03% 43.43%
Fossil Group 6.12 -1.53% -0.10 71289 6.20 6.08 6.23 200 6.10 6.11 600 -16.87% -21.19%
FOSTER,L.B. CO. A DL 12.70 0.24% 0.03 3056 12.68 12.62 12.70 200 12.66 12.79 200 -5.16% -34.62%
Fox Corp. A 27.70 -0.50% -0.14 72794 27.71 27.64 27.97 1000 27.69 27.70 900 3.96% -24.90%
Fox Corp. B 27.76 -0.50% -0.14 38465 27.94 27.75 28.00 400 27.76 27.77 100 3.76% -23.35%
Fox Factory Holding 75.92 0.16% 0.12 5987 75.77 75.77 76.63 200 75.52 76.13 100 3.67% 8.96%
Francesca's Hldg. 2.78 -1.27% -0.04 12829 2.75 2.75 2.85 1300 2.78 2.80 600 -1.74% -72.83%
FRANCHISE GROUP A DL 23.11 -1.83% -0.43 2276 23.54 22.64 23.54 100 22.67 23.17 100 -2.08% 1.47%
Franklin Electric 60.69 3.87% 2.26 11755 60.72 59.84 60.72 100 60.67 60.92 100 3.01% 1.94%
FREQUENCY EL. INC. D 10.72 1.61% 0.17 2026 10.72 10.72 10.72 300 10.08 10.61 100 4.40% 3.33%
Freshpet 108.71 1.14% 1.23 8331 107.84 107.27 108.77 100 108.24 108.98 100 2.17% 81.89%
FRONTDOOR INC. DL-,0 39.51 -0.28% -0.11 18648 39.79 39.37 41.27 100 39.52 39.63 200 -6.69% -16.45%
Fuel Tech 0.82 3.80% 0.03 9489 0.81 0.81 0.82 100 0.81 0.83 6900 15.24% -16.84%
Fuelcell Energy 2.48 1.85% 0.04 2614663 2.51 2.46 2.57 10300 2.47 2.48 8700 -6.18% -3.19%
FULING GLOBAL DL-,00 2.32 0.00% 0.00 5533 2.32 2.31 2.33 1100 2.31 2.33 700 0.00% -2.93%
FULL HOUSE RES DL-,0 1.85 -2.12% -0.04 2543 1.90 1.85 1.96 200 1.85 1.94 700 -2.07% -43.58%
Funko A 5.69 -0.52% -0.03 27304 5.68 5.66 5.73 800 5.68 5.70 500 -5.14% -66.67%
Future FinTech Group 2.16 2.37% 0.05 41812 2.16 2.13 2.21 100 2.15 2.19 200 4.98% 368.78%
Fuwei Films 3.87 0.52% 0.02 512 3.86 3.86 3.87 600 3.76 3.90 1100 5.77% 36.52%
G-III Apparel Group 13.60 -3.92% -0.56 76033 14.15 13.54 14.25 300 13.58 13.62 100 -0.49% -57.76%
G.Willi-Food 18.99 0.24% 0.05 201 18.99 18.99 18.99 100 18.90 19.75 400 -1.71% 58.91%
GAIA Inc New 9.96 -0.70% -0.07 925 10.05 9.96 10.05 200 9.87 10.08 100 -0.10% 25.53%
Garmin 95.11 -0.28% -0.27 18562 95.58 95.11 95.78 200 95.12 95.28 100 1.19% -2.23%
GENCOR INDUSTRIES DL 11.09 2.59% 0.28 16944 10.98 10.98 11.20 200 11.02 11.17 100 -1.07% -4.97%
Genius Brands Intern 1.19 0.42% 0.01 2426591 1.17 1.17 1.21 26400 1.18 1.19 3100 0.00% 332.71%
Gentex 25.67 -0.16% -0.04 74202 25.65 25.60 25.81 500 25.66 25.67 200 1.90% -11.28%
Gentherm 41.39 0.83% 0.34 1801 40.96 40.96 41.62 400 41.23 41.91 100 2.11% -7.52%
Geospace Technologie 6.25 10.04% 0.57 48973 5.78 5.78 6.42 100 6.10 6.20 300 5.40% -62.73%
Gevo 0.87 -2.20% -0.02 990887 0.88 0.85 0.88 200 0.87 0.87 3300 -5.89% -61.47%
Gibraltar Industries 64.62 0.18% 0.12 6835 64.35 64.20 64.74 100 64.46 64.73 100 4.38% 27.89%
GigaMedia 2.83 0.00% 0.00 1358 2.84 2.83 2.84 3000 2.80 2.85 1400 0.57% 17.43%
GLOBAL WATER RES DL- 11.15 1.92% 0.21 646 10.95 10.95 11.15 200 10.94 11.13 100 1.67% -16.81%
GLU Mobile 7.46 0.00% 0.00 109178 7.43 7.40 7.51 1200 7.45 7.46 400 -1.97% 23.31%
Golar LNG 6.00 -0.99% -0.06 754138 6.15 5.67 6.25 1500 6.00 6.02 700 -48.82% -57.38%
Golar LNG Partners L 2.04 -0.39% -0.01 4073 2.12 2.04 2.12 100 2.04 2.06 400 -18.00% -76.81%
GOLDEN ENTERTAINM. D 14.10 -0.84% -0.12 14242 14.19 14.00 14.45 300 14.01 14.10 200 9.47% -26.01%
GOOD TIMES REST. DL- 1.45 2.84% 0.04 1662 1.47 1.45 1.47 3300 1.43 1.48 100 -3.42% -11.32%
Goodyear Tire & Rubb 7.70 -0.39% -0.03 150442 7.68 7.62 7.74 1500 7.69 7.70 500 -3.62% -50.31%
GoPro 4.47 0.11% 0.01 142885 4.46 4.45 4.51 1900 4.47 4.48 1600 9.29% 3.00%
Grand Canyon Educati 82.60 -1.38% -1.16 4255 83.56 82.50 83.56 100 82.42 82.61 100 0.66% -12.56%
Gravity Co ADR 149.72 3.98% 5.73 30945 148.71 147.00 149.84 200 149.22 149.84 100 7.87% 285.00%
Great Lakes Dre. & D 9.56 -0.42% -0.04 10402 9.61 9.54 9.61 200 9.55 9.57 500 6.67% -15.27%
Green Brick Partners 16.16 -0.68% -0.11 7774 16.23 16.07 16.26 500 16.08 16.16 100 1.75% 41.72%
Green Plains 14.99 -0.27% -0.04 12294 15.00 14.87 15.08 100 14.96 15.03 200 3.58% -2.59%
GREEN PLAINS PART. U 7.07 -1.09% -0.08 965 7.19 7.07 7.19 200 7.01 7.13 200 5.11% -48.28%
GRED TECH 2.40 2.35% 0.06 142 2.40 2.40 2.40 1500 2.27 2.56 200 -8.85% -53.10%
Greenlane Holdings A 2.11 2.05% 0.04 4043 2.04 2.04 2.11 1200 2.05 2.11 100 -2.36% -36.41%
GRER MOTO 11.15 2.62% 0.28 109106 11.13 11.10 11.46 100 11.02 11.17 200 -17.28% 0.00%
GREENPRO CAPITAL DL- 1.63 59.81% 0.61 3270874 1.48 1.40 1.92 900 1.63 1.65 600 0.99% 78.95%
GREENSKY INC. DL-,01 4.32 -0.46% -0.02 8738 4.36 4.32 4.38 500 4.33 4.34 400 1.88% -51.24%
GROCERY OUTLET HO 38.30 0.71% 0.27 19237 37.95 37.95 38.45 400 38.25 38.33 100 0.49% 17.20%
GROWGENERAT.CORP. DL 15.15 3.19% 0.47 313415 14.80 14.79 15.25 400 15.11 15.15 200 -11.83% 258.05%
Gulf Island Fabricat 3.09 0.00% 0.00 1053 3.11 3.09 3.11 300 3.08 3.11 200 1.64% -39.05%
Gulf Resources 5.04 -0.59% -0.03 13530 4.98 4.81 5.04 200 4.79 5.04 1300 0.80% 97.61%
Gulfport Energy 0.53 -7.50% -0.04 342546 0.57 0.52 0.57 3200 0.52 0.53 600 -12.57% -81.28%
HAILIA.EDU.GRP SP.AD 48.51 1.78% 0.85 7968 48.22 48.20 49.30 1000 38.00 49.50 100 3.17% -25.64%
Hain Celestial Group 33.41 -0.45% -0.15 15958 33.52 33.26 33.69 400 33.39 33.46 200 -3.76% 29.30%
H.O.FAME RES.+ENT. - 2.63 1.36% 0.04 6838 2.61 2.61 2.64 200 2.57 2.64 600 -17.52% 0.00%
HALLADOR ENERGY DL-, 0.67 3.82% 0.02 10951 0.67 0.67 0.69 100 0.67 0.68 100 -4.40% -78.11%
HAPPINESS BIOT.GRP - 1.73 -1.43% -0.03 26899 1.73 1.72 1.73 5200 1.72 1.73 1100 -12.94% -61.58%
HASBRO 79.53 1.63% 1.27 38962 79.18 78.84 79.86 300 79.48 79.60 100 2.87% -25.91%
HAWKINS INC. DL-,05 47.98 3.09% 1.44 1322 46.51 46.51 47.98 300 46.64 47.58 200 -1.59% 1.59%
Haynes International 17.86 0.22% 0.04 4439 17.75 17.75 18.03 100 17.76 17.86 100 -1.16% -50.20%
HD Supply 40.84 -0.07% -0.03 31397 40.88 40.55 40.97 300 40.81 40.84 200 5.15% 1.62%
HEADHUNTER GRP (SP.A 24.52 0.94% 0.23 9884 24.73 24.52 24.83 500 24.51 24.74 100 10.46% 13.24%
HEBRON TECHN DL-,001 14.77 -1.84% -0.28 823 14.83 14.77 14.83 200 14.77 15.14 100 16.58% 159.48%
Heidrick & Struggles 19.74 -0.30% -0.06 3154 19.70 19.70 19.81 100 19.68 19.79 100 -3.23% -39.08%
Helen of Troy 197.85 0.31% 0.62 21222 197.80 197.80 198.75 300 197.00 198.41 100 2.69% 9.70%
HELIOS TECHS INC. DL 36.97 0.11% 0.04 523 36.93 36.92 36.97 200 36.76 37.09 100 2.44% -20.12%
HERITAGE-CRYSTAL DL- 13.40 -1.14% -0.15 2267 13.57 13.11 13.92 100 13.26 13.51 100 -3.42% -56.77%
Herman Miller 30.18 -0.53% -0.16 16836 30.21 30.15 30.31 100 30.18 30.25 300 -4.50% -27.15%
HF FOODS GRP INC.DL- 6.44 0.16% 0.01 3184 6.43 6.36 6.44 400 6.36 6.44 400 -2.28% -67.03%
Hibbett Sports 38.05 -1.48% -0.57 19064 38.77 37.99 38.84 200 37.96 38.08 200 -0.39% 37.73%
HIGHPEAK ENERGY DL-, 6.90 -1.57% -0.11 9066 6.90 6.70 7.00 1200 6.70 7.50 1000 -1.85% 0.00%
HIGHWAY HLDGS LTD DL 2.71 -7.19% -0.21 28410 2.81 2.71 2.82 1200 2.71 2.87 1000 -2.67% 80.25%
HIREQUEST INC. DL -, 7.64 -0.84% -0.06 4508 7.50 7.50 7.84 100 7.52 8.00 500 11.64% 7.70%
Hollysys Automation 10.97 0.00% 0.00 4975 10.98 10.93 10.98 400 10.95 10.97 200 -0.18% -33.15%
HOOKER FURNITURE COR 26.00 -0.34% -0.09 234 26.00 26.00 26.00 100 25.71 26.02 200 -1.02% 1.56%
Hostess Brands 12.52 -0.08% -0.01 18962 12.53 12.47 12.53 700 12.52 12.53 600 -0.44% -13.82%
Houghton Mifflin Har 1.73 0.29% 0.01 160934 1.72 1.67 1.74 1000 1.72 1.73 3200 -2.82% -72.48%
Houston Wire & Cable 2.52 -2.51% -0.07 1036 2.52 2.52 2.54 300 2.46 2.58 100 -1.71% -41.38%
Huazhu Group (ADR) 43.59 -1.51% -0.67 141965 44.00 43.55 44.07 200 43.57 43.61 300 9.34% 10.46%
Hudson Global 9.74 1.40% 0.14 118 9.74 9.74 9.74 400 9.55 9.93 100 2.47% -18.45%
Hudson Technolgies 1.15 -0.86% -0.01 159 1.15 1.15 1.15 100 1.14 1.16 400 0.87% 18.67%
HURCO COS INC. 28.62 -1.65% -0.48 19890 29.15 28.50 29.22 100 27.71 30.25 200 1.13% -25.39%
Huron Consulting Gro 39.56 -0.50% -0.20 1694 39.59 39.56 39.59 100 39.45 39.67 100 2.11% -42.14%
HUTTIG BUILDING DL-, 2.17 -0.91% -0.02 153 2.17 2.17 2.17 300 2.15 2.23 500 -2.23% 42.21%
HYCROFT MNG HLD DL-, 10.00 -10.40% -1.16 16129 10.02 9.99 10.40 1300 9.99 10.00 1000 -8.07% 0.00%
HyreCar 3.02 -5.03% -0.16 16049 3.14 3.02 3.20 1100 3.00 3.08 600 -8.62% 20.91%
i3 Verticals A 25.06 -0.52% -0.13 7253 24.88 24.88 25.13 100 25.03 25.09 100 6.92% -10.83%
IBEX LTD 14.13 -0.14% -0.02 4591 14.09 14.00 14.27 300 14.01 14.25 200 44.98% 0.00%
Icahn Enterprises L. 48.83 -0.25% -0.12 7715 48.83 48.82 49.00 100 48.80 48.94 100 1.30% -20.41%
ICF International 63.99 0.38% 0.24 2695 63.74 63.10 63.99 100 63.00 63.99 200 3.73% -30.42%
Iconix Brand Group 0.75 -0.13% -0.00 1279 0.75 0.75 0.75 3300 0.75 0.78 1200 0.13% -44.37%
IDEAL POWER INC. DL- 6.59 4.60% 0.29 1431 6.45 6.45 6.59 100 6.45 6.71 200 8.43% 173.91%
IES HLDGS INC. DL-,0 30.91 -1.15% -0.36 834 31.25 30.91 31.25 300 30.79 31.02 200 -3.25% 21.86%
iFresh 0.72 -0.29% -0.00 3884 0.71 0.70 0.72 1300 0.70 0.72 600 -12.91% 77.99%
IHEARTMEDIA A DL-,00 14.72 - - - - - - 4900 14.60 19.00 200 -12.38% -12.90%
IKONICS CORP. DL -,1 3.54 2.02% 0.07 4408 3.50 3.41 3.54 100 3.54 3.79 400 3.58% -35.14%
Imagensing Systems 3.60 0.70% 0.03 382 3.62 3.60 3.62 100 3.50 3.73 700 2.29% -21.23%
iMedia Brands 5.80 1.22% 0.07 441 5.75 5.75 6.15 300 5.74 5.92 200 -7.28% 43.61%
Information Svcs Gro 2.07 0.07% 0.00 1259 2.08 2.07 2.08 600 2.06 2.10 1000 0.98% -18.18%
INFR.A.EN.ALTER. DL- 6.42 4.90% 0.30 53380 6.21 6.13 6.52 100 6.36 6.48 200 40.37% 90.06%
Ingles Markets CL A 37.15 -0.75% -0.28 8091 37.35 37.02 37.57 100 37.03 37.27 100 5.62% -21.22%
InnerWorkings 3.00 0.33% 0.01 11465 3.00 3.00 3.00 107800 2.99 3.00 244700 4.91% -45.74%
Innospec 64.01 0.09% 0.06 3592 63.91 63.15 64.16 200 63.99 64.25 100 0.65% -38.18%
INNOVATIVE SOL. + SU 7.12 0.28% 0.02 590 7.19 7.12 7.19 100 7.06 7.20 300 11.11% 21.58%
INSIGNIA SYS INC. DL 0.63 0.48% 0.00 6483 0.63 0.63 0.63 100 0.63 0.64 100 1.25% -13.74%
INSPIRED ENTERTMT DL 3.01 1.01% 0.03 801 3.00 3.00 3.01 200 2.92 3.00 300 -11.31% -55.85%
INSTEEL INDS INC. 18.55 -0.70% -0.13 740 18.60 18.55 18.71 100 18.54 18.64 200 8.73% -13.08%
Inter Parfums 37.30 -0.53% -0.20 3539 37.56 37.25 37.78 100 37.31 37.43 300 -0.50% -48.43%
Interface 6.25 -2.04% -0.13 20672 6.37 6.23 6.37 100 6.25 6.26 600 0.31% -61.54%
iQIYI Inc. ADR A 22.61 0.13% 0.03 218182 22.59 22.53 22.82 500 22.60 22.61 600 -3.96% 6.96%
iRobot Co. 77.52 0.41% 0.32 10696 77.26 77.26 78.13 100 77.44 77.60 100 1.50% 52.48%
Itron 59.40 0.34% 0.20 11448 59.10 58.84 59.60 200 59.26 59.50 100 5.66% -29.48%
Ituran Loc&Cont 14.00 -0.21% -0.03 5514 14.02 13.82 14.15 200 13.96 14.09 400 -3.71% -44.17%
IZEA Worldwide 0.98 0.20% 0.00 115196 0.98 0.98 1.00 9000 0.98 0.99 200 -6.67% 314.20%
J+J SNACK FOODS 129.91 -0.36% -0.47 2033 130.60 129.91 130.60 100 129.53 131.00 200 2.07% -29.25%
Jack Henry & Associa 164.03 0.81% 1.31 12605 162.75 162.29 164.41 100 163.96 164.34 200 2.20% 11.70%
Jack in the Box 79.19 -1.97% -1.59 30183 80.26 79.19 80.27 100 79.19 79.37 100 -1.83% 3.52%
JAKKS Pacific 3.81 -0.13% -0.01 7961 3.82 3.70 3.94 100 3.81 3.93 100 -2.30% -62.91%
JanOne 4.34 -1.14% -0.05 1118 4.33 4.33 4.34 100 4.34 4.50 1300 0.92% 48.31%
JD.com ADR 75.63 -0.62% -0.47 719995 76.10 75.25 76.40 100 75.62 75.65 2000 1.29% 116.01%
JERASH HLD. (US) DL- 4.60 1.99% 0.09 215 4.60 4.60 4.60 100 4.55 4.60 1200 -1.17% -23.04%
JERK MEDI 2.77 -1.07% -0.03 27755 2.91 2.44 2.91 200 2.50 3.17 1500 -6.10% -76.92%
JEWETT-CAMERON TR. 7.40 -5.97% -0.47 539 7.79 7.40 7.79 500 7.22 7.90 800 -5.97% -4.02%
SANFILIPPO,JOHN B. D 75.35 0.68% 0.51 1528 75.05 74.90 75.35 200 75.00 75.36 200 0.47% -18.01%
JOHNSON OUTDOORS DL- 82.79 0.13% 0.11 206 82.79 82.79 82.79 100 82.50 85.91 100 2.52% 7.80%
Kaiser Aluminum Co. 53.03 -0.82% -0.44 3188 53.04 52.94 53.22 100 52.75 53.31 500 -2.32% -51.78%
KAIXIN AUTO HLDG DL- 0.53 -5.32% -0.03 1344 0.54 0.53 0.54 25000 0.52 0.56 200 21.18% -70.32%
Kandi Technologies G 6.50 -1.96% -0.13 198356 6.45 6.35 6.69 200 6.49 6.51 200 11.43% 40.17%
KASPIEN HOLDINGS DL- 7.22 -3.77% -0.28 878 7.25 7.21 7.25 100 6.51 7.81 100 -5.03% 259.07%
KBS FASHION GRP DL-, 1.86 3.02% 0.05 15240 1.81 1.81 1.94 100 1.82 1.91 800 6.32% -5.99%
Kellyrvices 16.69 -1.18% -0.20 4057 16.83 16.67 16.88 100 16.65 16.74 100 1.81% -25.20%
KELLY SERVS INC. B D 16.70 -0.83% -0.14 578 16.70 16.70 16.70 100 16.70 16.99 300 -9.85% 0.00%
Keurig Dr Pepper 27.94 0.36% 0.10 84024 27.98 27.80 27.98 100 27.94 27.95 1600 -0.09% -3.83%
KEWAUN.SCIENTIFIC DL 9.31 3.49% 0.31 2514 9.12 9.01 9.50 400 8.98 9.31 100 2.70% -30.75%
Kforce 32.64 -0.43% -0.14 1078 32.67 32.64 32.77 100 32.55 32.66 100 1.27% -17.43%
Kimball Internationa 10.37 -0.96% -0.10 7337 10.49 10.37 10.62 100 10.39 10.43 100 -7.18% -49.35%
Kirkland's 8.24 -0.48% -0.04 45242 8.24 8.16 8.45 200 8.20 8.28 100 0.36% 567.74%
KLX Energy Services 4.26 -0.70% -0.03 13850 4.48 4.26 4.48 200 4.26 4.40 100 -8.72% -86.68%
KORNIT DIGITAL IS -, 62.50 -0.27% -0.17 3589 62.37 62.20 62.50 500 62.30 62.61 100 5.58% 83.09%
KOSS CORP. DL -,01 2.20 -0.68% -0.01 29837 2.20 2.07 2.26 100 2.11 2.21 4000 1.85% 42.86%
Kraft Heinz 29.78 -0.17% -0.05 330589 29.77 29.62 29.85 900 29.77 29.78 600 0.61% -7.16%
Kratos Defense & Sec 19.35 0.00% 0.00 33090 19.35 19.26 19.40 500 19.34 19.38 500 -2.07% 7.44%
KURA SUSHI USA CL.A 13.57 -1.45% -0.20 249 13.57 13.57 13.57 100 13.45 13.58 300 -1.50% -45.89%
Lakeland Inds 18.96 0.69% 0.13 40097 19.01 18.86 19.12 500 18.88 18.98 300 -1.41% 74.35%
Lancaster Colony Co. 182.92 -0.05% -0.10 1387 183.18 182.42 183.18 100 182.08 183.16 300 4.18% 14.32%
Landec Co. 9.64 0.00% 0.00 2939 9.58 9.57 9.70 100 9.58 9.71 100 1.37% -14.77%
Lands End 14.28 -1.31% -0.19 9422 14.44 14.24 14.53 200 14.18 14.28 100 -2.49% -13.87%
Laureate Education 12.87 -0.92% -0.12 19038 12.95 12.85 12.96 300 12.87 12.88 300 2.89% -26.24%
LAWSON PRODUCTS INC. 42.01 0.48% 0.20 323 42.01 42.01 42.01 100 41.24 43.94 100 2.53% -19.75%
LAZYDAYS HOLDINGS IN 12.20 1.16% 0.14 2263 12.06 12.06 12.44 100 11.91 12.25 300 -6.58% 194.15%
LEGACY HOUSING CO DL 13.30 1.29% 0.17 11756 13.43 13.25 13.58 100 13.32 13.69 200 3.66% -20.07%
LGI Homes 114.64 -0.91% -1.05 9270 115.40 114.45 115.81 100 114.41 114.88 200 7.91% 63.77%
LI AUTO INC. (SP.ADR 16.14 0.40% 0.07 239619 16.08 16.00 16.23 2000 16.13 16.16 1400 -2.13% 0.00%
LBTY INT QVC B 8.62 -2.14% -0.19 5017 8.62 7.80 8.62 1000 7.86 8.65 600 -8.37% 3.77%
Liberty Media A 33.36 -0.68% -0.23 8178 33.45 33.31 33.61 400 33.30 33.38 200 0.48% -30.51%
Liberty Media C 33.22 -0.78% -0.26 46779 33.47 33.22 33.56 200 33.21 33.30 200 0.63% -30.45%
LIBERTY MED. A BRAVE 20.39 -1.26% -0.26 2936 20.54 20.01 20.54 600 20.30 20.40 100 1.92% -30.35%
LIBERTY MED.B SIRIUS 34.25 - - - - - - 10000 34.15 36.98 100 0.00% 0.00%
LIBERTY MED. C BRAVE 20.58 -0.91% -0.19 5570 20.72 20.58 20.79 100 20.45 20.55 100 2.11% -29.69%
LIBERTY MED.A FORMUL 32.98 -0.18% -0.06 1018 33.09 32.98 33.09 100 32.97 33.06 200 2.07% -24.53%
LIBERTY MED.C FORMUL 35.74 0.05% 0.02 17162 35.82 35.69 35.85 400 35.70 35.75 100 1.71% -22.29%
Liberty TripAdvisor 1.74 -2.25% -0.04 88520 1.80 1.73 1.80 2500 1.73 1.74 400 -2.20% -75.78%
LIBERTY TRIPADV. HLD 35.77 - - - - - - 100 36.44 41.50 100 0.00% 0.00%
LIFETIME BRANDS DL-, 9.10 -0.11% -0.01 1413 9.05 8.98 9.10 200 9.01 9.20 400 -8.07% 31.08%
Lifevantage Co. 12.28 -1.21% -0.15 970 12.45 12.28 12.46 100 12.20 12.41 200 -2.97% -20.37%
Lifeway Foods 5.43 0.93% 0.05 5994 5.38 5.37 5.55 200 5.35 5.44 400 -4.95% 170.35%
Lightbridge Co. 4.26 5.20% 0.21 12155 4.11 4.10 4.28 100 4.21 4.34 200 17.73% -10.00%
LightPath Technologi 2.42 0.00% 0.00 35378 2.47 2.40 2.47 200 2.42 2.43 1000 -1.22% 233.79%
LIMBACH HLDGS DL-,00 9.30 4.49% 0.40 25501 9.00 9.00 9.35 100 9.20 9.30 1300 -0.89% 135.45%
LIMONEIRA CO. DL-,01 14.45 -0.14% -0.02 339 14.45 14.45 14.45 100 14.33 14.49 200 0.70% -24.75%
LINCOLN EDUCAT.SERVI 5.32 -1.30% -0.07 10933 5.54 5.29 5.55 1900 5.31 5.36 100 -14.44% 99.63%
Lincoln Electric 90.90 -0.03% -0.03 6314 90.86 90.60 91.01 100 90.88 91.07 100 3.07% -5.49%
Lindblad Expeditions 9.06 -0.77% -0.07 54098 9.16 9.02 9.19 200 9.04 9.08 100 -1.93% -44.16%
LIQTECH INTL INC. DL 7.71 -1.53% -0.12 1881 7.75 7.70 7.80 300 7.62 7.80 100 8.30% 33.85%
Liquid Media Group 1.42 -3.08% -0.04 1403 1.43 1.41 1.43 500 1.39 1.44 100 2.82% -25.89%
Liquidityrvices 7.69 6.00% 0.43 30861 7.50 7.45 7.78 100 7.68 7.73 500 5.37% 21.73%
Littelfuse 176.04 -0.44% -0.77 996 176.05 176.04 176.05 100 176.01 177.47 100 5.41% -7.57%
Live Ventures 9.04 3.26% 0.29 1591 8.93 8.93 9.06 100 8.76 8.97 100 -1.20% 20.37%
LIVEXLIVE MEDIA DL-, 2.66 -2.74% -0.07 16954 2.73 2.65 2.73 300 2.67 2.68 100 -1.80% 76.70%
LIZHI INC.SP.ADR/20 2.33 -0.85% -0.02 1307 2.33 2.33 2.38 2100 2.30 2.38 300 -28.13% 0.00%
LKQ Corp 28.06 -0.71% -0.20 54070 28.13 27.96 28.26 500 28.05 28.06 300 -2.28% -20.84%
LMP Automotive Holdi 24.16 -6.93% -1.80 21241 25.48 23.68 25.89 100 23.91 24.38 100 13.51% 45.53%
LONESTAR RESOURCES U 0.28 26.74% 0.06 7477755 0.29 0.27 0.29 700 0.28 0.28 1000 -10.29% -91.44%
LOOP INDUSTRIES DL-, 12.96 2.05% 0.26 1060 12.67 12.67 12.96 100 12.65 12.89 700 -0.86% 28.28%
- - - - - - - - - - - 0.00% 0.00%
LSI Industries 7.07 0.14% 0.01 1146 7.11 7.07 7.11 300 7.01 7.06 200 0.14% 16.69%
Lululemon Athletica 317.24 -0.47% -1.49 60846 318.74 316.29 319.77 200 316.97 317.59 100 7.84% 37.58%
Luna Innovations 5.96 0.06% 0.00 1401 5.96 5.94 5.96 200 5.95 5.99 300 -2.45% -18.24%
Lyft Inc. A 27.42 -2.25% -0.63 514679 27.95 27.31 27.95 200 27.42 27.44 1100 -2.94% -34.80%
Magal Security 3.72 0.54% 0.02 6138 3.57 3.53 3.75 200 3.73 3.78 200 3.33% -0.80%
MakeMyTrip 15.63 -1.33% -0.21 6062 15.70 15.61 15.73 500 15.63 15.68 100 -7.64% -30.83%
Malibu Boats 48.70 0.77% 0.37 5325 48.28 48.28 48.90 100 48.51 48.79 100 1.00% 18.02%
MAMMOTH ENER.SVCS DL 1.57 0.00% 0.00 1986 1.58 1.57 1.60 800 1.55 1.61 600 -24.15% -28.64%
Manitex Internationa 4.12 -3.51% -0.15 60870 4.45 4.12 4.45 500 4.12 4.21 300 -6.15% -30.76%
MANNATECH INC.NEWDL- 16.80 0.30% 0.05 1087 17.18 16.51 17.18 100 15.51 17.00 1000 0.24% 4.41%
Mantech Internationa 70.58 0.06% 0.04 2953 70.68 70.05 70.71 100 70.47 70.85 100 0.73% -11.69%
Marathon Patent Grou 1.97 -2.45% -0.05 307650 1.99 1.95 2.00 3300 1.97 1.98 700 6.88% 129.18%
Marchex 2.10 -0.01% -0.00 10380 2.10 2.09 2.10 10900 2.09 2.10 5300 16.67% -44.44%
MARINE PET. TR. UBI 1.83 11.10% 0.18 23193 1.85 1.71 1.86 200 1.75 1.84 100 -3.08% -12.36%
Marriott Internation 94.75 -1.30% -1.25 157057 96.19 94.56 96.19 100 94.60 94.73 300 3.20% -36.60%
Marrone Bio Innovati 1.20 1.69% 0.02 2839 1.19 1.19 1.20 2000 1.18 1.20 300 -4.84% 16.83%
Martin Midstream Par 1.22 2.51% 0.03 4303 1.20 1.19 1.25 200 1.20 1.22 100 -6.30% -70.47%
MASTERCRAFT BOAT HLD 17.33 1.34% 0.23 12815 17.09 17.09 17.55 200 17.23 17.43 100 4.08% 8.57%
Matrixrvice 8.08 -0.86% -0.07 5050 8.13 8.08 8.13 500 7.96 8.03 200 -4.45% -64.38%
Mattel 11.82 3.71% 0.42 325612 11.55 11.51 11.88 500 11.82 11.83 1500 -1.72% -15.87%
Matthews Internation 22.37 -0.22% -0.05 2194 22.29 22.25 22.37 100 22.18 22.34 100 -0.04% -41.26%
Maxeon Solar Technol 16.22 0.50% 0.08 90238 16.06 16.06 16.53 300 16.18 16.26 100 22.27% 0.00%
MDC PARTNERSC. A SV 1.77 -0.81% -0.01 1766 1.75 1.73 1.77 100 1.73 1.78 300 -6.81% -35.97%
MEDIACO HLDG INC. A 2.60 -4.76% -0.13 1146 2.71 2.60 2.71 100 2.58 2.70 1000 -12.92% 0.00%
Melco Crown Entertai 16.42 -1.02% -0.17 76014 16.56 16.40 16.72 4300 16.41 16.42 200 1.59% -31.36%
Mercadolibre 1076.51 -1.55% -16.93 17754 1095.43 1076.51 1095.43 100 1072.01 1080.00 100 8.05% 91.18%
Mercer International 6.17 0.16% 0.01 25294 6.20 6.12 6.23 200 6.15 6.20 100 -13.60% -49.92%
Mercury Systems 78.64 0.04% 0.03 4131 78.08 77.30 78.64 200 78.09 78.63 100 3.16% 13.75%
MESA LABS INC. 250.80 -0.10% -0.26 763 242.10 242.10 250.80 100 248.79 254.99 100 6.24% 0.67%
METEN EDTECHX ED. ,- 6.42 3.22% 0.20 2903 6.44 6.40 6.72 700 6.40 6.52 100 -26.74% 0.00%
Methanex Co. 24.08 1.29% 0.31 31901 24.03 23.75 24.44 200 24.06 24.10 100 1.67% -38.47%
MGE ENERGY DL 1 63.32 0.27% 0.17 2568 63.24 63.20 63.36 100 63.03 63.33 200 3.41% -19.88%
MGP Ingredients 38.47 0.75% 0.28 3428 38.19 37.98 38.47 300 38.37 38.53 100 -1.75% -21.20%
Michaels Co. 9.47 -1.15% -0.11 319611 9.56 9.43 9.62 500 9.45 9.47 1200 -3.04% 18.42%
MICT INC. DL-,001 3.74 4.75% 0.17 84312 3.84 3.64 3.91 1000 3.65 3.80 100 -32.77% 300.99%
Mid-Con Energy Partn 2.84 7.17% 0.19 1805778 2.95 2.75 3.20 900 2.80 2.88 800 0.00% -52.22%
Middleby 90.23 -0.74% -0.67 9213 90.62 90.19 90.70 400 89.94 90.45 100 3.05% -17.00%
MIDDLESEX WATER CO. 63.46 1.75% 1.09 1417 62.37 62.37 63.46 100 62.20 62.89 100 0.45% -1.89%
Mind Technologies 2.03 -0.49% -0.01 11737 2.01 2.01 2.06 500 2.02 2.05 400 -8.11% -28.92%
MKS Instruments 111.35 0.77% 0.86 7453 110.01 109.15 111.49 100 111.03 111.67 100 2.00% 0.44%
MONAKER GROUP DL-,00 2.22 2.78% 0.06 11495 2.17 2.16 2.29 500 2.19 2.30 2000 -2.70% 0.00%
Monarch Casino & Res 45.23 -1.65% -0.76 4478 46.03 44.94 46.03 100 44.56 45.28 100 4.03% -5.27%
Mondelez Internation 56.91 0.38% 0.21 249620 57.07 56.71 57.07 200 56.91 56.92 400 2.08% 3.50%
Monro Muffler Brake 40.60 -0.27% -0.11 4519 40.65 40.36 40.80 100 40.45 40.64 100 -1.67% -47.94%
Monster Beverage 80.88 0.45% 0.36 58394 80.89 80.34 80.93 100 80.90 80.94 100 2.72% 26.69%
Motorcar Parts of Am 15.41 0.06% 0.01 2314 15.44 15.41 15.70 100 15.21 15.39 100 -4.29% -30.10%
MTS Systems Co. 19.43 -2.26% -0.45 3498 19.73 19.35 19.83 100 19.37 19.51 400 2.11% -58.61%
Muscle Maker 1.45 -0.26% -0.00 20280 1.41 1.41 1.45 4400 1.41 1.45 2800 -7.64% 0.00%
MYOS RENS TECHN. DL 1.43 0.70% 0.01 6023 1.42 1.42 1.43 1900 1.42 1.44 200 0.00% 17.36%
MYR Group 37.52 -0.74% -0.28 5546 37.91 37.52 38.40 200 37.44 37.66 200 10.46% 15.99%
NAKED BRAND GROUP LT 0.12 -2.97% -0.00 2092972 0.12 0.12 0.12 100 0.12 0.12 3200 -6.92% -92.24%
Nano Dimension ADRs 1.71 8.14% 0.13 1124863 1.75 1.65 1.83 1400 1.70 1.71 2700 3.27% -37.55%
NAPCO Security Techn 23.66 0.04% 0.01 2683 23.53 23.53 23.84 100 23.63 23.82 200 3.55% -19.53%
Nathans Famous 52.83 0.00% 0.00 3780 53.00 52.52 53.00 100 51.30 53.70 100 3.18% -25.47%
NATL BEVERAGE DL-,01 69.42 0.05% 0.04 8501 69.57 69.00 69.57 100 69.34 69.47 200 -3.17% 35.99%
National CineMedia 2.56 -1.92% -0.05 48732 2.62 2.56 2.65 400 2.56 2.57 300 -10.62% -64.20%
NATIONAL ENERGY SVCS 6.49 -2.11% -0.14 4760 6.61 6.42 6.61 200 6.46 6.52 400 -3.21% -27.30%
NATIONAL VISION HLD. 37.95 -0.76% -0.29 7218 38.12 37.19 38.23 300 37.81 38.00 200 2.38% 17.92%
Natural Alternatives 8.04 4.28% 0.33 16493 7.41 7.41 8.06 100 7.41 8.00 500 19.35% 0.75%
NATURAL HEALTH TREND 5.79 1.49% 0.09 452 5.77 5.77 5.79 100 5.73 5.84 100 0.53% 6.13%
NATURE'S SUNSHINE PR 11.07 -0.09% -0.01 155 11.07 11.07 11.07 500 10.68 11.19 100 1.28% 24.08%
NCS Multistage 0.59 4.48% 0.03 52586 0.57 0.57 0.60 600 0.58 0.59 4900 4.40% -71.67%
Net 1 UEPS Technolog 3.37 4.98% 0.16 72963 3.46 3.36 3.46 1500 3.36 3.38 300 3.22% -13.71%
NetEase ADR 459.56 -0.94% -4.38 26823 464.53 458.38 464.53 100 459.26 459.89 100 -3.32% 51.30%
Netflix 490.25 -0.08% -0.40 389783 489.50 488.93 496.00 100 489.91 490.27 100 0.68% 51.64%
NEW FORTRESS ENERGY 42.60 4.57% 1.86 47058 41.34 40.51 42.65 100 42.28 42.61 100 8.41% 159.99%
NewAge 1.71 0.89% 0.01 100959 1.73 1.69 1.73 3100 1.70 1.71 2200 -3.43% -7.14%
NEWATER TECHNOL. DL- 3.65 5.99% 0.21 1390 3.47 3.47 3.65 200 3.41 3.63 200 -3.69% 17.74%
Newell Brands 17.02 -1.16% -0.20 65392 17.09 16.98 17.11 400 17.03 17.04 1300 0.76% -10.41%
NEWGIOCO GROUP DL -, 2.04 -0.24% -0.01 24818 2.08 2.04 2.10 300 2.03 2.04 100 11.41% -50.60%
News B 13.89 -2.73% -0.39 55332 14.08 13.88 14.14 2200 13.88 13.89 200 -1.31% -1.59%
News Corp 'A' 13.98 -2.51% -0.36 197243 14.11 13.97 14.24 800 13.98 13.99 300 -1.58% 1.41%
Nexstar Media Group 93.23 -1.39% -1.31 10047 94.47 93.23 95.98 100 93.20 93.45 100 -0.62% -19.37%
NEXTDECADE CORP. DL- 2.80 -3.45% -0.10 64447 2.90 2.72 2.97 100 2.80 2.83 100 -20.98% -52.77%
NIU TECH. ADR/2 A 18.53 2.89% 0.52 45120 18.30 18.21 18.57 200 18.46 18.58 100 -9.27% 111.14%
NN 5.50 -0.90% -0.05 4176 5.54 5.43 5.54 200 5.45 5.52 200 6.32% -40.00%
Noble Energy 8.59 -1.83% -0.16 706419 8.71 8.58 8.77 48200 8.58 8.59 18400 -2.67% -64.77%
NOBLE MIDSTREAM PART 6.89 -1.29% -0.09 18107 6.98 6.82 7.00 100 6.83 6.90 200 -9.94% -73.72%
Noodles & 7.05 -1.95% -0.14 6491 7.10 7.05 7.16 100 7.05 7.08 300 2.28% 29.78%
Nordson Co. 189.78 -0.01% -0.02 2705 189.77 189.21 190.07 300 189.78 190.32 100 1.11% 16.56%
NORTHN TECHS INTL DL 8.71 4.19% 0.35 1995 8.46 8.46 8.71 100 8.42 9.00 300 -3.24% -40.54%
NORTHWEST PIPE CO. D 28.33 -2.34% -0.68 2491 28.93 28.12 28.93 100 28.32 28.65 100 14.26% -12.91%
Nova LifeStyle 1.64 1.15% 0.02 204 1.64 1.64 1.64 7000 1.58 1.64 2600 4.60% -12.36%
NUZEE INC. DL -,0000 16.20 0.37% 0.06 2091 16.48 16.20 16.80 1800 16.00 17.00 1500 4.58% 0.00%
NV5 GLOBAL INC. DL-, 53.08 0.13% 0.07 3709 52.57 52.57 53.08 200 52.88 53.10 100 7.20% 5.07%
O'Reilly Auto 456.75 -0.13% -0.59 15669 457.36 455.00 458.09 100 456.60 457.20 100 0.74% 4.35%
OASIS MIDSTREAM PART 7.70 -1.98% -0.16 7089 7.83 7.70 7.84 200 7.71 7.81 200 1.81% -52.62%
Oasis Petroleum 0.40 -2.26% -0.01 2193908 0.42 0.40 0.42 2400 0.40 0.41 4000 -6.39% -87.37%
Ocean Bio-Chem 14.50 0.14% 0.02 397 14.32 14.32 14.50 400 14.10 14.43 300 0.77% 337.46%
Ocean Power Technolo 0.96 -3.73% -0.04 184585 0.98 0.95 1.00 100 0.96 0.96 2900 9.68% 14.66%
Ollie's Bargain Outl 88.34 0.94% 0.82 42683 88.05 87.44 88.94 200 88.25 88.44 100 1.91% 34.01%
Olympic Steel 11.79 4.43% 0.50 50419 11.62 11.42 11.86 200 11.56 11.72 100 1.11% -34.21%
OMEGA FLEX INC. DL-, 144.49 0.34% 0.49 619 144.47 144.00 144.49 100 141.01 145.80 200 13.82% 34.22%
ONE GROUP HOSPIT.DL- 2.07 0.49% 0.01 1503 2.07 2.07 2.11 700 2.05 2.11 100 0.49% -43.41%
ONESPAWORLD HLDGS DL 7.00 -1.68% -0.12 13930 7.08 7.00 7.09 200 7.01 7.07 100 6.27% -57.72%
ONEWATER MARINE A DL 20.85 -1.14% -0.24 1386 21.06 20.85 21.06 200 20.85 21.00 300 7.55% 0.00%
ORBITAL ENERGY GRP D 0.71 5.97% 0.04 279982 0.65 0.64 0.73 2000 0.71 0.72 3000 28.72% -39.09%
Origin Agritech 9.92 -1.29% -0.13 748 10.05 9.92 10.05 100 9.84 9.98 300 -6.07% 87.50%
Orion Energy Systems 7.54 -0.59% -0.04 32163 7.51 7.45 7.62 200 7.52 7.58 100 -3.19% 126.57%
OSI Systems 78.25 -0.01% -0.01 1510 78.25 78.25 78.25 300 78.32 78.50 200 -0.08% -22.31%
Ossen Innovation ADR 4.38 0.91% 0.04 259 4.38 4.38 4.38 1000 4.35 4.38 100 1.64% 40.89%
Otter Tail Co. 36.57 0.08% 0.03 2344 36.57 36.57 36.58 100 36.58 36.75 100 0.72% -28.76%
Overstock m 74.23 -0.52% -0.39 182926 74.94 73.81 75.68 200 74.21 74.39 100 0.19% 958.44%
P + F IND. -A- DL 1 4.20 - - - - - - 1100 4.15 4.38 300 0.00% 0.00%
Pacific Ethanol 6.90 4.07% 0.27 826355 6.68 6.65 6.93 2200 6.89 6.91 1700 -14.01% 920.00%
PACTIV EVERGREEN DL- 12.71 -0.97% -0.12 9270 12.80 12.71 12.83 300 12.70 12.90 400 2.48% 0.00%
PAE 8.40 -1.52% -0.13 2216 8.54 8.37 8.96 100 8.38 8.84 100 -1.04% -17.50%
Pan American Silver 32.27 0.53% 0.17 221173 32.50 32.08 32.61 100 32.26 32.27 200 -1.98% 35.50%
Papa Johns Intl 84.10 0.82% 0.68 53396 84.28 83.65 84.71 100 84.11 84.26 200 -1.24% 32.10%
PARK-OHIO HLDGS DL 1 16.35 -0.73% -0.12 222 16.35 16.35 16.35 200 16.20 16.57 100 4.37% -51.05%
Patrick Industries 58.87 4.40% 2.48 29809 57.37 57.31 59.23 100 58.46 58.88 200 14.29% 7.55%
Patterson-UTI Energy 2.90 -3.33% -0.10 139861 3.00 2.89 3.03 1600 2.90 2.91 2500 -5.36% -71.43%
Paychex 79.83 0.31% 0.25 46237 79.54 79.41 79.83 400 79.82 79.87 200 3.69% -6.44%
Paylocity Co. 159.62 0.67% 1.06 11301 159.13 158.66 160.82 100 159.51 159.83 100 8.26% 31.23%
PayPal Holdings 192.59 0.30% 0.57 456236 192.64 191.11 192.80 300 192.51 192.67 300 4.81% 77.52%
PAYSIGN INC DL-,01 5.79 -1.04% -0.06 10704 5.83 5.74 5.83 500 5.74 5.81 200 2.63% -42.36%
PDC Energy 11.77 -2.73% -0.33 34725 12.00 11.70 12.20 100 11.72 11.75 400 0.08% -53.76%
Peck Company Holding 7.21 -18.07% -1.59 327012 7.35 6.95 7.50 300 7.21 7.23 300 156.56% 254.84%
Peloton Interactive 97.03 0.12% 0.12 1189292 96.84 96.27 98.13 200 96.99 97.06 200 2.23% 241.23%
Penn National Gaming 71.09 -2.51% -1.83 879462 72.71 70.56 72.88 100 71.05 71.14 200 4.05% 185.29%
Penn Virginia 9.70 -2.22% -0.22 25950 9.73 9.58 9.84 200 9.67 9.75 200 1.95% -67.31%
PepsiCo 139.08 0.80% 1.11 426408 138.66 137.93 139.14 400 139.06 139.10 200 5.13% 0.95%
Perceptron 6.80 -0.29% -0.02 79155 6.80 6.79 6.82 200 6.80 6.81 1900 67.57% 24.00%
Perdoceo Education 12.05 -1.39% -0.17 10236 12.19 12.03 12.42 300 12.02 12.07 300 1.16% -33.55%
Performant Financial 0.88 -13.93% -0.14 144023 0.86 0.85 0.90 200 0.86 0.87 1200 64.52% 0.00%
Perma-Fix Environmtl 6.95 -0.14% -0.01 292 6.85 6.85 6.95 100 6.80 7.00 100 1.90% -23.52%
PERMA-PIPE INTL HLDG 5.79 7.42% 0.40 8918 5.63 5.43 5.79 200 5.42 5.79 1100 2.66% -38.27%
PetMed Express 31.73 0.19% 0.06 12197 31.59 31.59 31.93 100 31.71 31.77 100 3.40% 34.65%
PFSWEB 6.52 -1.51% -0.10 2294 6.63 6.29 6.63 200 6.51 7.08 200 -3.22% 73.30%
PIEDMONT LITH. SP.AD 32.51 -12.14% -4.49 2132998 31.25 29.26 34.50 200 32.51 32.86 400 236.36% 347.92%
Pilgrims Pride Co. 14.97 -0.60% -0.09 33221 15.07 14.91 15.12 200 14.96 14.99 500 -1.12% -53.97%
PINDUODUO INC. SP.AD 73.72 -1.84% -1.38 1107740 75.09 73.64 75.29 200 73.70 73.75 300 -6.08% 98.57%
Pingtan Marine Enter 1.58 -2.76% -0.04 525 1.61 1.58 1.61 100 1.54 1.63 20000 1.88% 30.40%
PION.POW.SOL.NEW DL- 1.55 -5.49% -0.09 100475 1.59 1.53 1.59 400 1.53 1.55 200 26.15% -27.75%
PLAYA HOTELS+RES. EO 4.21 -1.64% -0.07 14972 4.25 4.20 4.27 300 4.21 4.22 400 5.16% -49.05%
Plug Power 13.00 -1.52% -0.20 2906140 13.20 12.88 13.42 4100 12.99 13.00 2100 -1.20% 317.72%
PLURALSIGHT 17.61 -0.06% -0.01 22309 17.61 17.37 17.73 300 17.60 17.63 100 0.92% 2.38%
Points International 9.68 0.31% 0.03 2535 9.59 9.59 9.68 200 9.53 9.65 200 -3.79% -36.74%
Polar Power 3.43 -6.03% -0.22 171505 3.33 3.25 3.45 300 3.41 3.45 300 98.37% 53.36%
Pool 325.49 0.09% 0.29 2466 325.61 325.49 325.61 300 325.15 326.03 200 8.22% 53.12%
Potbelly Co. 3.75 -1.57% -0.06 1312 3.79 3.64 3.79 300 3.71 3.76 500 -4.03% -9.72%
POWELL INDUSTRIES 24.51 0.16% 0.04 1036 24.40 24.40 24.51 300 24.37 24.54 100 -0.37% -50.05%
PREFORMED LINE PROD. 51.16 0.61% 0.31 123 51.16 51.16 51.16 100 50.00 54.20 100 0.99% -15.74%
PRGX Global 4.87 2.53% 0.12 7703 4.73 4.73 4.93 400 4.71 4.94 300 0.62% -1.02%
PriceSmart 67.56 -0.56% -0.38 2183 68.07 67.56 68.07 100 67.41 67.69 100 6.04% -4.34%
PRIMEENERG.RES CORP. 69.00 -0.78% -0.54 1407 69.48 69.00 70.75 100 65.00 71.72 300 1.44% -54.38%
Primorisrvices Co. 18.50 -0.96% -0.18 18493 18.50 18.50 18.67 300 18.49 18.60 500 8.45% -15.74%
PRIORITY TECH. HL.DL 2.71 6.69% 0.17 20561 2.71 2.71 2.71 200 2.56 2.72 1100 -16.17% 3.67%
PROFESS.DIVERS.NETW. 0.98 -10.35% -0.11 148535 0.95 0.91 0.99 500 0.93 0.98 100 18.34% 0.00%
PROFIRE ENERGY DL-,0 0.70 0.00% 0.00 302 0.70 0.70 0.70 600 0.66 0.70 13300 0.32% -51.72%
PURE CYCLE CORP. NEW 9.20 0.22% 0.02 457 9.19 9.19 9.20 300 9.16 9.22 200 -1.71% -27.08%
PURPLE INNOVATION DL 24.83 0.49% 0.12 110266 24.69 24.69 25.00 300 24.81 24.85 100 14.77% 183.70%
QIWI ADR B 17.52 1.01% 0.17 103226 17.27 17.27 17.53 300 17.49 17.54 200 6.64% -10.43%
QUEST RESOUR.HLDG DL 1.94 3.74% 0.07 1445 1.87 1.87 1.94 1500 1.93 1.94 100 -1.06% -14.22%
QuinStreet 15.74 -0.06% -0.01 6980 15.78 15.67 15.81 500 15.72 15.76 100 5.28% 2.87%
Qurate Retail A 7.26 -1.76% -0.13 181567 7.39 7.26 7.43 1900 7.26 7.27 1000 4.82% -12.34%
Rada Electronics 6.02 -1.81% -0.11 8513 6.15 6.02 6.15 300 6.01 6.05 800 0.49% 18.11%
RAMACO RES. INC. DL- 3.35 0.00% 0.00 2670 3.35 3.30 3.35 200 3.29 3.35 300 4.69% -6.42%
Rattler Midstream 5.89 -1.78% -0.11 13828 6.01 5.87 6.05 100 5.86 5.91 300 -12.79% -66.27%
RAVE RESTAURANT GRP 0.43 -5.46% -0.03 15174 0.47 0.43 0.47 5000 0.43 0.43 10400 -4.17% -72.12%
Raven Industries 22.05 0.64% 0.14 2625 21.86 21.81 22.06 300 22.02 22.11 200 -1.62% -36.42%
RBC Bearings 121.93 -0.67% -0.82 8909 122.68 121.64 122.68 100 121.29 122.58 300 5.97% -22.48%
RCI HOSPITALITY 19.42 0.05% 0.01 659 19.32 19.32 19.42 1000 19.00 19.23 200 3.24% -5.32%
READING INTL B DL-,0 23.80 0.58% 0.14 2178 26.50 23.80 26.50 100 23.86 26.25 200 0.00% -13.22%
READING INTL A DL-,0 3.27 -3.12% -0.10 619 3.32 3.26 3.32 100 3.24 3.27 200 -2.32% -69.88%
- - - - - - - - - - - 0.00% 0.00%
Recon Technology 1.10 13.64% 0.13 945484 0.95 0.95 1.16 100 1.09 1.10 3000 14.04% -57.91%
Red Robin Gourmet Bu 13.00 -4.41% -0.60 71375 13.45 13.00 13.50 6600 12.99 13.00 100 2.95% -58.81%
Red Rock Resorts 17.05 -2.74% -0.48 66484 17.53 17.02 17.75 1000 17.03 17.07 100 7.58% -26.81%
REEDS INC. DL-,01 0.96 1.77% 0.02 21879 0.96 0.95 0.97 100 0.95 0.97 300 -1.71% 3.66%
Rekor Systems 5.71 -0.69% -0.04 15908 5.75 5.71 5.81 400 5.72 5.76 200 -18.79% 50.52%
RELIV' INTL INC.DL-, 3.32 2.15% 0.07 1545 3.30 3.16 3.33 100 3.30 3.32 100 0.00% 0.00%
Renewable Energy Gro 46.78 -0.10% -0.04 52480 46.86 46.09 47.24 100 46.78 46.88 100 -0.11% 73.77%
Rent -A- Center 30.28 -0.52% -0.16 20139 30.34 30.19 30.69 100 30.21 30.27 100 4.50% 5.55%
REPAY HLDGS CORP. DL 24.36 0.91% 0.22 9924 24.43 24.05 24.43 500 24.35 24.43 100 4.59% 64.78%
RESEARCH SOLUTIONS D 2.28 0.00% 0.00 471 2.28 2.28 2.28 300 2.28 2.39 2500 -2.98% -36.67%
Resources Connection 11.81 0.43% 0.05 5078 11.74 11.74 11.81 100 11.77 11.85 100 1.12% -27.99%
RETO ECOSPAR 0.53 5.20% 0.03 13728 0.54 0.51 0.54 100 0.51 0.53 200 -7.35% -43.01%
Reynolds Consumer Pr 31.55 1.06% 0.33 20406 31.08 31.00 31.64 300 31.61 31.66 200 0.26% 0.00%
RF Industries 4.42 -1.23% -0.06 1889 4.45 4.41 4.45 100 4.38 4.41 3000 -4.27% -33.73%
RGC RESOURCES DL 5 23.51 0.59% 0.14 209 23.51 23.51 23.51 500 23.37 23.61 100 -0.97% -18.23%
RICEBRAN TECHS 0.41 1.58% 0.01 1852 0.40 0.40 0.41 100 0.40 0.41 50000 -10.51% -72.79%
RISE ED.CAYM.LTD SP. 5.93 -1.00% -0.06 4545 6.06 5.93 6.06 400 5.90 5.98 300 1.01% -14.31%
Rocky Brands 25.42 0.91% 0.23 976 25.64 25.42 25.64 100 25.23 25.90 100 0.28% -14.41%
ROCKY MOUNT.CHOC. DL 2.70 -0.12% -0.00 13940 2.67 2.66 2.70 500 2.69 2.72 200 -9.40% -70.75%
Ross Stores 91.28 -1.06% -0.98 71531 91.85 91.19 92.14 100 91.28 91.34 100 2.03% -20.75%
Royal Gold 120.89 1.42% 1.70 15020 119.74 119.74 121.17 100 120.72 121.10 100 -2.80% -2.49%
RumbleON B 27.99 1.08% 0.30 2146 27.92 27.79 27.99 100 27.48 27.82 200 0.40% 67.70%
RUSH ENTERPRISES A D 50.42 0.16% 0.08 875 50.34 50.14 50.42 100 49.90 50.22 100 3.77% 8.26%
RUSH ENTERPRISES B D 44.58 0.63% 0.28 109 44.58 44.58 44.58 400 43.13 44.70 100 4.85% -3.06%
Ruth's Hospitality G 11.06 -3.24% -0.37 46602 11.35 11.06 11.35 2500 11.05 11.06 400 7.78% -47.48%
S & Wed 2.51 0.40% 0.01 223 2.51 2.51 2.51 100 2.51 2.53 100 -19.87% 19.05%
Sabre 6.45 -3.87% -0.26 665602 6.63 6.40 6.63 2000 6.45 6.46 1400 6.34% -70.10%
SAGA COMMUNICATNS A 19.78 -1.25% -0.25 1826 20.73 19.78 20.73 100 19.18 20.84 200 -8.93% -34.93%
SALEM MEDIA GR. DL-, 0.90 -4.98% -0.05 83575 0.93 0.90 0.94 2000 0.90 0.91 600 1.76% -34.03%
Sanderson Farms 119.76 -0.17% -0.21 4153 119.85 119.76 122.48 200 119.44 120.22 100 2.31% -31.92%
Schmitt Industries ( 5.20 -0.29% -0.01 270 5.20 5.20 5.20 200 5.16 5.23 300 -2.71% 34.97%
Schnitzer Steel Inds 19.65 -1.40% -0.28 3086 19.84 19.65 19.84 100 19.68 19.77 300 2.31% -8.07%
Scholastic Co. 20.93 0.58% 0.12 17393 20.67 20.57 21.02 200 20.88 21.04 200 0.24% -45.88%
Scientific Games 35.46 -3.35% -1.23 81700 36.76 35.34 36.76 200 35.41 35.51 400 8.07% 37.01%
Secoo Holding ADR A 2.60 -1.13% -0.03 1968 2.61 2.60 2.61 4900 2.58 2.60 800 13.36% -55.35%
SELECT INT.CONC. A D 6.69 -0.15% -0.01 311 6.69 6.69 6.69 200 6.60 6.78 100 4.20% -25.47%
SENECA FOODS A DL-,2 36.13 -0.50% -0.18 13731 36.18 36.12 36.18 100 35.93 36.25 100 0.43% -10.98%
SENECA FOODS B DL-,2 37.28 7.34% 2.55 1494 36.99 36.99 37.28 100 35.44 37.29 100 0.00% 0.00%
SENESTECH INC. DL -, 1.67 -2.89% -0.05 25599 1.78 1.65 1.78 100 1.66 1.71 2500 14.67% -84.36%
Sequential Brands Gr 4.67 4.94% 0.22 8349 4.53 4.52 4.67 100 4.53 4.66 600 -7.48% -67.52%
ServiceSource Intl 1.42 -2.41% -0.04 8437 1.44 1.38 1.44 4300 1.38 1.43 300 1.40% -13.17%
SG BLOCKS INC. DL-,0 2.03 -6.88% -0.15 233817 2.10 1.96 2.14 20400 2.03 2.04 1100 19.13% -30.53%
SHARPS COMPLIANCE DL 6.63 -2.93% -0.20 7532 6.64 6.63 6.82 200 6.63 6.70 600 -8.20% 61.85%
SHIFTPIXY INC. DL-,0 3.77 0.81% 0.03 5412 3.73 3.73 3.80 1000 3.76 3.77 500 -4.10% -56.71%
SHINECO INC. DL-,001 2.71 -3.02% -0.08 938 2.61 2.61 2.71 100 2.66 2.76 1300 8.74% -50.50%
Shoe Carnival 34.09 -0.38% -0.13 809 34.09 34.09 34.09 1000 32.88 34.20 200 -7.29% -8.21%
Shotspotter 30.57 0.46% 0.14 1024 30.54 30.54 30.57 200 30.44 30.69 200 -0.78% 19.33%
Silgan 36.75 -0.11% -0.04 5582 36.86 36.16 36.86 100 36.75 36.86 500 3.63% 18.37%
Simply Good Foods 21.95 -0.23% -0.05 12707 22.06 21.81 22.06 400 21.87 21.96 300 1.34% -22.92%
Sinclair Broadcast G 20.07 -1.06% -0.21 13002 20.25 20.07 20.49 100 20.03 20.11 400 0.45% -39.17%
Sirius XM 5.25 -0.66% -0.04 793295 5.30 5.25 5.32 25800 5.25 5.26 41600 3.52% -26.01%
SKIL.CR.ED.TEC. DL-, 3.07 -1.12% -0.03 10334 3.20 3.07 3.20 3000 3.07 3.19 2500 1.34% 0.00%
Sky Solar Hldgs 8.15 -4.12% -0.35 14269 8.28 8.08 8.29 100 8.10 8.16 100 42.86% 466.67%
Sleep Number 48.14 -0.41% -0.20 5330 47.76 47.76 48.88 200 48.03 48.33 100 1.51% -1.83%
SMART SAND INC. DL-, 1.29 0.00% 0.00 19369 1.29 1.25 1.32 1300 1.25 1.29 9100 2.38% -48.81%
Smith & Wesson Brand 15.94 2.74% 0.43 389520 15.46 15.43 16.18 200 15.96 15.99 200 1.91% 67.13%
SolarEdge Tech 223.03 2.17% 4.74 129101 219.00 219.00 224.35 100 223.00 223.34 100 14.64% 129.56%
SONOS INC. 14.53 0.83% 0.12 86099 14.46 14.35 14.58 700 14.52 14.54 200 -1.97% -7.75%
SPAR GROUP INC. DL-, 0.70 -3.97% -0.03 2487 0.73 0.70 0.73 100 0.70 0.73 1300 2.89% -43.85%
SPARK ENERGY INC.A D 8.37 -0.36% -0.03 1104 8.43 8.37 8.43 100 8.35 8.41 200 -1.75% -8.99%
SPARTANNASH 15.84 -2.52% -0.41 27229 16.20 15.75 16.20 200 15.81 15.87 100 -6.18% 14.12%
SPI Energy 9.18 -10.40% -1.06 445901 9.22 9.10 9.50 1000 9.15 9.20 1000 857.01% 450.54%
Sportsmans Warehouse 13.88 -0.72% -0.10 35052 13.95 13.83 14.06 200 13.87 13.88 100 4.17% 74.10%
Sprouts Farmers Mark 20.96 -1.04% -0.22 63280 21.18 20.80 21.18 200 20.96 20.97 500 2.77% 9.46%
SRAX Inc. 2.79 1.45% 0.04 2830 2.81 2.79 2.81 100 2.79 2.80 200 3.41% 10.47%
SSR Mining 18.16 0.03% 0.01 165611 18.21 18.10 18.43 600 18.16 18.17 200 -9.88% -5.71%
STAFFING 360 SOL.DL- 0.63 -1.05% -0.01 32039 0.62 0.62 0.67 100 0.63 0.64 100 8.46% -20.03%
Stamps m 243.29 -0.79% -1.94 9016 245.00 242.49 247.60 100 242.71 243.77 100 10.71% 193.62%
Starbucks 85.50 -0.66% -0.57 233667 86.25 85.41 86.25 500 85.48 85.50 300 2.60% -2.10%
Steel Dynamics 29.52 -0.70% -0.21 130255 29.24 29.24 29.70 100 29.51 29.53 700 2.15% -11.93%
Stericycle 63.66 0.08% 0.05 10991 63.24 62.46 63.66 100 63.60 63.79 100 5.18% -0.31%
Sterling Constructio 14.41 -0.62% -0.09 22033 14.61 14.22 14.61 200 14.33 14.43 200 10.43% 2.98%
Steven Madden 19.20 -2.09% -0.41 22060 19.52 19.11 19.61 200 19.15 19.20 300 -0.10% -54.41%
Stitch Fix A 27.05 -1.64% -0.45 222773 27.21 27.00 27.75 400 27.00 27.06 400 -5.37% 7.17%
StoneCo 52.65 -0.34% -0.18 34181 52.75 52.51 53.29 500 52.66 52.88 200 2.76% 32.44%
Strategic Strayer Ed 92.64 -2.36% -2.24 5015 94.57 92.64 95.23 100 92.34 92.97 200 4.92% -40.29%
Stratteccurity Co. 20.08 1.98% 0.39 1916 19.70 19.70 20.09 800 19.60 20.40 500 -2.05% -9.59%
Summer Infant 17.39 1.35% 0.23 213 17.39 17.39 17.39 900 16.96 17.49 100 9.64% 648.52%
Sundance Energy 2.39 3.91% 0.09 158952 2.48 2.24 2.48 900 2.42 2.44 200 5.99% -87.99%
SunOpta 7.38 -2.38% -0.18 47555 7.52 7.30 7.54 200 7.38 7.40 400 2.30% 202.40%
SunPower Co. 11.96 2.21% 0.26 661406 11.72 11.51 12.00 600 11.95 11.96 300 16.65% 50.00%
Sunrun Inc 72.96 1.36% 0.98 556778 72.89 71.36 73.00 300 72.90 72.98 200 19.57% 421.22%
Sunworks 2.60 -12.46% -0.37 2633541 2.67 2.41 2.74 1000 2.57 2.60 200 255.69% 137.60%
SuperCom 0.77 0.00% 0.00 819 0.77 0.77 0.77 3000 0.75 0.78 2500 -6.91% 23.89%
SUPERIOR GRP OF CIES 22.80 -0.08% -0.02 3665 22.83 22.80 23.05 100 22.62 22.84 200 14.85% 68.54%
Sykes Enterprises 33.92 -0.24% -0.08 4117 34.04 33.02 34.23 200 33.89 34.07 200 8.38% -8.08%
Synalloy Co. 5.82 3.01% 0.17 1620 5.71 5.71 5.85 100 5.81 5.95 200 -3.64% -54.92%
TAITRON COMPONENTS A 2.32 0.00% 0.00 623 2.32 2.32 2.32 400 2.32 2.40 1000 0.43% -18.31%
Take-Two Interactive 166.41 -0.63% -1.05 60009 166.60 165.75 167.28 100 166.41 166.58 200 1.90% 36.78%
TANTECH HLDGS LTD DL 2.38 -0.42% -0.01 16612 2.40 2.35 2.40 200 2.36 2.38 600 15.46% 32.04%
Tarena International 1.76 -2.67% -0.05 20209 1.74 1.74 1.79 8000 1.76 1.82 1300 8.38% -7.65%
TARGET HOSPIT. A DL- 1.19 -2.46% -0.03 1032 1.21 1.19 1.21 1000 1.19 1.26 300 -4.69% -75.60%
Tat Technologies 5.34 -4.64% -0.26 35494 5.34 5.26 5.38 300 5.31 5.34 600 39.65% 10.86%
TAYLOR DEVICES DL-,0 9.31 0.40% 0.04 959 9.27 9.27 9.31 500 9.28 9.50 400 3.70% -11.39%
TD Holdings 2.55 0.79% 0.02 17699 2.51 2.51 2.55 400 2.55 2.56 400 -11.23% 65.36%
TDH HOLDINGS INC. DL 1.20 2.65% 0.03 169 1.20 1.20 1.20 500 1.16 1.22 8000 2.54% -13.19%
TECNOGLASS INC. DL-, 5.17 -1.48% -0.08 293 5.17 5.17 5.17 100 5.09 5.27 1000 1.15% -36.12%
Tellurian 0.72 -1.29% -0.01 342136 0.75 0.72 0.75 400 0.72 0.72 2000 -3.79% -89.96%
Tesla 414.58 -1.57% -6.62 5257402 416.00 412.78 419.09 100 414.45 414.72 100 -6.27% 403.43%
Tetra Tech 95.48 0.90% 0.85 12296 94.57 93.98 95.48 200 95.23 95.48 100 8.45% 9.83%
Texas Roadhouse 61.14 -1.40% -0.87 11497 62.02 61.13 62.03 100 61.14 61.25 100 1.54% 10.10%
The ODP Corp 18.15 -1.63% -0.30 13388 18.41 18.12 18.41 300 18.11 18.18 100 -10.35% -32.66%
The Trade Desk A 496.92 1.90% 9.29 121557 488.52 488.38 498.88 300 496.17 497.66 100 5.65% 87.71%
The9 ADR 0.68 -3.38% -0.02 131345 0.66 0.66 0.70 100 0.68 0.68 100 0.57% -22.81%
Titan Machinery 12.87 -1.68% -0.22 2441 13.17 12.87 13.17 100 12.87 12.94 100