22.01.2020 15:15:09
NASDAQ INDUSTRIAL
6090.68
USD
-12.1097
-0.20%
28.02.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.02.2019 6102.79 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:15
Währung USD Aktualisierungsstand 22.01.2020 / 15:15
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
2.52
-2.54
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-2.54,"chartHeight":22.813189535707,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":15.05,"chartHeight":38.783252614631,"year":2019,"ID_NOTATION":"324987"},"2020":{"performance":12.77,"chartHeight":37.308696291556,"year":2020,"ID_NOTATION":"324987"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.01.2020 15:15:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 15.26 1.26% 0.19 653286 15.05 14.83 15.39 100 14.21 15.75 600 6.94% 5.24%
111 INC. ADR/2 CL.A 6.92 4.30% 0.28 54821 6.65 6.50 6.98 4000 5.00 6.98 1000 6.97% 2.75%
51Job ADR 86.06 -5.08% -4.61 205762 89.97 86.01 89.97 100 85.01 98.80 200 -5.44% 1.37%
A-Mark Precious Meta 8.34 -2.80% -0.24 4306 8.80 8.23 8.80 100 0.01 11.43 100 -3.25% 0.85%
AAON 52.85 -0.06% -0.03 119879 52.42 52.23 53.43 600 51.80 79.27 200 1.82% 6.96%
Abraxas Petroleum Co 0.32 -0.83% -0.00 940110 0.33 0.32 0.34 100 0.33 0.33 600 -1.29% -8.23%
Acacia Research Co. 2.69 -2.89% -0.08 108944 2.75 2.68 2.77 100 2.01 3.85 2300 0.00% 1.13%
ACTIVISION BLIZZARD 61.42 0.29% 0.18 6914153 61.00 60.81 61.64 500 61.65 61.94 1100 2.28% 3.37%
ADVANCED EMISS. SOL. 11.05 -0.36% -0.04 177638 11.25 10.96 11.25 300 10.92 11.40 200 -2.99% 5.24%
Aegion Co. 21.98 -1.70% -0.38 354673 22.29 21.96 22.29 200 10.99 32.97 200 -0.34% -1.74%
Aemetis 0.87 -0.58% -0.01 22163 0.87 0.84 0.88 100 0.84 0.88 2100 1.59% 4.82%
AeroVironment 69.52 -1.86% -1.32 207596 70.32 68.57 71.11 300 64.50 71.00 100 -3.11% 12.60%
AGROFRESH SOLUT. DL- 2.44 -2.01% -0.05 85491 2.49 2.39 2.50 100 1.76 2.69 200 -6.87% -5.43%
AirMedia Group ADR 1.06 0.00% 0.00 16584 1.06 1.04 1.08 1000 1.01 1.18 500 -0.47% 6.53%
AKAZOO S.A. EO 1 5.22 0.66% 0.03 6102 5.16 5.16 5.22 1000 4.12 5.40 400 0.97% -0.95%
AKOUSTIS TECHN. DL-, 8.32 -6.20% -0.55 413036 8.85 8.20 8.97 200 8.32 8.50 100 -7.14% 4.00%
ALICO INC. DL 1 37.69 1.07% 0.40 12341 37.30 37.09 37.69 100 30.17 56.53 200 3.26% 5.19%
ALJ REGIONAL HLDGS D 1.11 -4.19% -0.05 40824 1.13 1.08 1.14 2000 1.06 2.49 200 -1.20% -3.77%
ALKALINE WTR CO. DL 1.61 1.90% 0.03 237577 1.58 1.56 1.66 400 1.56 1.64 100 -1.83% 26.77%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 10.53 -4.27% -0.47 637200 10.95 10.52 11.00 500 10.60 10.65 600 -6.23% -2.68%
Alliant Energy Co. 57.36 0.35% 0.20 1821371 57.23 56.83 57.54 100 53.30 57.40 200 3.13% 4.82%
ALLD ESPO 3.14 -0.32% -0.01 241959 3.30 3.00 3.90 100 2.95 3.26 4300 25.60% 20.77%
ALLIED MOTION TECHS 48.95 -0.95% -0.47 54382 49.28 48.76 49.31 100 39.85 73.42 200 1.62% 0.93%
Altra Industrial Mot 35.86 -2.16% -0.79 205718 36.42 35.74 36.54 1500 27.00 39.60 100 -1.78% -0.97%
ALTUS MIDSTREAM CO. 2.31 -12.83% -0.34 432547 2.66 2.11 2.66 500 2.15 2.31 100 -14.44% -19.23%
Amazon Com 1892.00 1.46% 27.28 3707785 1865.00 1860.00 1894.27 200 1899.00 1900.94 100 1.21% 2.39%
Ambarella 60.39 -3.67% -2.30 553304 62.27 60.37 62.44 200 60.09 62.46 100 -5.67% -0.28%
AMC Networks 42.35 0.24% 0.10 479891 42.17 41.84 42.63 100 41.03 44.44 700 2.42% 7.22%
Amer. Superconductor 8.21 4.19% 0.33 242065 7.95 7.87 8.22 500 7.74 8.49 100 7.74% 4.59%
AMERCO 381.15 0.13% 0.49 38528 379.98 376.09 381.60 100 378.50 385.50 200 0.05% 1.42%
AM.CAR-MART DL-,01 110.30 0.68% 0.75 29740 109.61 109.36 110.52 500 104.11 117.81 200 2.12% 0.58%
American Outdoor Bra 9.39 -0.53% -0.05 601228 9.42 9.21 9.48 300 9.21 9.50 3700 -0.74% 1.19%
American Public Educ 27.88 -0.21% -0.06 60451 27.70 27.70 28.10 200 13.94 41.82 200 2.54% 1.79%
AMEN RESO 0.57 0.00% 0.00 10274 0.57 0.54 0.57 100 0.54 0.59 100 -12.31% -9.52%
American Woodmark Co 114.02 0.94% 1.06 85413 112.54 112.54 114.50 200 57.01 120.00 300 3.70% 9.10%
Andersons 24.52 -2.27% -0.57 103656 25.04 24.50 25.04 300 24.10 27.00 200 -1.17% -3.01%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Apex Global Brands 0.75 -8.81% -0.07 348848 0.82 0.75 0.82 200 0.72 0.79 800 2.74% -3.85%
Apogee Enterprises 33.80 -1.57% -0.54 202241 34.16 33.51 34.25 500 31.04 36.86 200 3.36% 4.00%
Applied DNA Sciences 4.07 -5.13% -0.22 106641 4.21 4.06 4.28 100 4.01 4.17 200 -2.63% -2.86%
Aqua Metals 0.69 -2.82% -0.02 389200 0.72 0.69 0.72 500 0.69 0.71 800 -9.28% -8.65%
ARCIMOTO INC. 1.62 0.00% 0.00 176678 1.63 1.59 1.64 700 1.59 1.65 1800 -0.61% 0.62%
ARCO PLAT. CL.A DL-, 50.83 0.79% 0.40 140643 50.94 49.88 51.23 200 25.42 60.00 200 3.88% 15.00%
ARK REST. CORP. DL - 22.76 2.34% 0.52 613 22.25 22.25 22.76 100 20.16 23.70 100 4.66% 1.20%
ART'S-WAY MFG CO.LTD 1.88 -3.06% -0.06 17597 1.95 1.83 1.95 100 0.01 2.08 100 0.37% 6.21%
ARTESIAN RES A NON-V 39.03 -0.43% -0.17 9821 39.18 38.46 39.60 200 19.52 58.54 200 5.17% 4.89%
Ascena Retail Group 6.51 0.15% 0.01 183561 6.47 6.25 6.54 500 6.11 6.99 100 -1.21% -15.07%
ASIA PAC.W.+CABLE DL 1.55 -0.86% -0.01 2840 1.56 1.55 1.56 200 1.43 1.59 100 -4.79% 12.39%
Astec Industries 42.73 -0.60% -0.26 100710 42.87 42.12 43.12 200 21.37 50.00 100 -0.14% 1.74%
Astronics Co. 28.21 -2.39% -0.69 233476 28.70 27.98 28.76 1000 26.51 27.80 200 -0.49% 0.93%
Astrotech Co. 2.12 1.44% 0.03 18999 2.09 2.01 2.12 1500 2.00 2.32 1000 1.44% 17.78%
ASURE SOFTWARE DL-,0 8.88 1.14% 0.10 127192 8.73 8.68 8.97 200 7.91 9.30 8700 8.96% 8.56%
ATA ADR 1.41 0.71% 0.01 7324 1.41 1.41 1.47 100 1.40 1.87 100 -8.74% 3.61%
ATIF HLDG 1.83 0.01% 0.00 97961 1.82 1.68 1.95 200 0.92 1.94 100 -2.39% -6.15%
Atlantica Yield 28.12 1.15% 0.32 601695 27.84 27.78 28.22 100 27.90 28.45 300 4.19% 6.56%
Automatic Data Proce 176.20 -0.38% -0.67 2016385 174.95 174.95 177.60 100 177.75 179.48 100 2.90% 3.34%
Autoweb 2.41 -0.82% -0.02 15585 2.40 2.40 2.50 100 2.25 3.14 1500 -3.98% -2.43%
AVID TECH. INC. DL-, 8.89 -2.95% -0.27 212720 9.24 8.86 9.24 1200 8.69 9.51 100 -0.56% 3.61%
Avis Budget Group 34.64 -1.00% -0.35 769064 34.78 34.24 35.12 200 33.05 36.50 300 -5.04% 7.44%
Avnet 41.22 -1.53% -0.64 783131 41.18 41.01 41.69 1400 40.90 61.83 200 -1.81% -2.87%
Axon Enterprise 75.26 2.26% 1.66 509065 73.25 73.25 75.44 400 75.40 76.21 100 5.46% 2.70%
B. RILEY FINANCIAL I 25.10 -2.98% -0.77 48334 25.82 25.09 25.97 200 25.25 34.80 200 -2.41% -0.32%
Balchem Co. 106.82 -1.54% -1.67 114346 107.83 105.03 107.83 200 89.48 136.72 100 -0.06% 5.11%
Ballard Power System 10.96 -8.97% -1.08 6427633 11.27 10.58 11.59 200 11.00 11.13 100 5.69% 52.65%
Barrett Businessrvic 89.92 -0.30% -0.27 39641 89.81 88.98 90.29 100 84.00 93.00 100 1.63% -0.60%
BASSETT FURN. INDS D 17.33 3.52% 0.59 50626 16.87 16.82 17.46 100 16.00 17.97 100 3.96% 3.90%
BBQ HLDGS INC. DL -, 4.28 -0.35% -0.01 3961 4.26 4.25 4.41 100 4.00 4.86 100 -2.51% 8.91%
Beacon Roofing Suppl 36.24 1.36% 0.48 294945 35.56 35.53 36.36 200 18.12 42.00 100 4.14% 13.32%
BEASLEY BROADCAST A 3.43 2.08% 0.07 32805 3.35 3.31 3.48 300 3.40 3.50 2500 4.89% 11.00%
Bed Bath & Beyond 15.98 3.83% 0.59 7950923 15.59 15.51 16.15 300 16.11 16.20 1200 3.87% -7.63%
BEL FUSE INC. A DL-, 16.81 -0.18% -0.03 323 16.81 16.81 16.81 200 9.98 199999.99 100 1.27% 3.77%
BEL FUSE INC. B DL-, 19.82 0.61% 0.12 46444 19.99 19.67 20.30 200 9.91 28.00 1200 -3.79% -3.32%
Berry Petroleum Co. 7.63 -5.45% -0.44 979890 8.06 7.55 8.11 400 7.65 7.93 800 -10.34% -19.09%
Beyond Meat 129.18 18.38% 20.06 29423969 113.00 111.12 129.55 200 128.42 128.75 200 10.36% 70.87%
Big 5 Sporting Goods 3.89 -0.26% -0.01 253827 3.85 3.85 3.92 100 3.84 3.92 1000 -4.19% 29.67%
BILIBILI ADR/1Z DL-, 22.61 -0.83% -0.19 6813704 22.51 22.14 23.25 400 22.84 22.97 100 -1.14% 21.43%
BIO-KEY INTL DL-,01 0.62 -4.70% -0.03 48388 0.68 0.60 0.69 100 0.53 0.70 400 12.71% 23.98%
BIOHITECH GLOBAL DL- 1.94 -1.97% -0.04 18426 1.98 1.77 1.98 1600 1.91 1.99 2000 2.65% 14.12%
BJs Restaurants 38.88 -1.53% -0.60 503465 39.42 38.24 39.42 100 36.37 41.00 100 -0.18% 2.42%
BLINK CHARGING DL -, 2.10 2.44% 0.05 171603 2.05 2.03 2.10 100 2.07 2.10 200 3.45% 12.90%
Bloomin Brands 21.61 -2.39% -0.53 911137 22.07 21.39 22.09 100 19.90 22.98 400 -0.05% -2.08%
BLUE BIRD CORP. DL-, 21.03 -4.54% -1.00 56881 21.94 21.02 21.98 100 19.50 23.95 500 -2.75% -8.25%
BLUE HAT 1.81 -7.18% -0.14 15417 1.95 1.80 1.95 600 1.81 1.91 300 -2.69% -9.96%
Blueknight Energy Pa 1.16 -1.28% -0.01 156610 1.17 1.15 1.21 300 1.15 1.20 2000 -2.52% 2.65%
BMC Stock Holdings 30.92 0.39% 0.12 216698 30.79 30.66 31.00 200 15.46 43.00 100 3.00% 7.77%
BONSO ELECTRONICS IN 2.34 -1.27% -0.03 1520 2.37 2.26 2.37 400 2.36 2.80 4100 3.94% 1.74%
Booking Holdings 1990.57 -3.12% -64.12 711750 2006.00 1963.87 2014.51 3000 1991.00 2025.00 100 -3.91% -3.08%
NF Energy Saving 2.70 6.72% 0.17 104498 2.51 2.51 2.76 200 2.60 3.00 1700 -3.23% -15.36%
BOSTON OMAHA CORP.DL 20.39 -1.55% -0.32 34479 20.64 20.30 20.70 1700 20.05 29.56 100 -2.63% -3.09%
BOXLIG.CORP CL.A DL- 1.58 3.27% 0.05 408966 1.75 1.51 1.75 500 1.50 1.61 100 30.57% 42.34%
BRIDGFORD FOODS CORP 27.34 10.46% 2.59 27069 25.23 24.75 27.50 200 13.67 35.00 100 1.22% 10.29%
Broadwind Energy 1.70 1.80% 0.03 13718 1.68 1.67 1.70 1400 1.61 1.95 200 1.19% 2.41%
BRP 48.53 1.42% 0.68 42428 47.96 47.45 48.89 200 46.00 70.36 100 3.83% 6.50%
Builders Firstsource 27.13 1.16% 0.31 1055148 26.85 26.72 27.23 100 26.00 27.57 1800 2.65% 6.77%
Cadiz 10.08 -0.49% -0.05 216710 10.13 10.05 10.17 200 5.04 15.12 200 -1.37% -8.53%
Caesars Entertainmen 13.62 -1.30% -0.18 23334931 13.78 13.61 13.83 600 13.39 13.68 500 0.37% 0.15%
Caesarstone Sdot 15.40 0.13% 0.02 68141 15.23 15.23 15.49 200 7.70 17.00 1000 2.67% 2.19%
Cal-Maine Foods 39.21 0.00% 0.00 449317 39.10 38.90 39.59 100 39.25 40.20 200 2.51% -8.28%
CALAVO GROWERS DL-,0 80.24 -0.61% -0.49 204923 80.54 79.60 80.84 100 80.50 92.00 100 0.69% -11.43%
Calumet Spec. Prods 4.58 1.55% 0.07 503124 4.49 4.38 4.60 500 4.40 4.70 500 2.46% 25.48%
Camtek 13.14 5.29% 0.66 256200 14.10 13.04 14.24 800 13.14 13.23 700 3.63% 21.33%
Canadian Solar 22.01 -1.76% -0.40 883745 22.30 21.47 22.34 100 22.01 22.13 300 -6.14% -0.41%
CANTERBURY PARK HOLD 12.69 0.38% 0.05 2403 12.62 12.41 13.10 100 0.01 199999.99 100 1.26% 2.32%
Capstone Turbine 3.12 0.65% 0.02 53787 3.11 3.08 3.14 2000 3.05 3.16 100 0.32% 1.96%
Cardlytics 86.07 3.08% 2.57 602753 83.50 83.13 89.13 1100 85.00 88.09 100 -1.89% 36.92%
Cardtronics PLC 46.35 -1.26% -0.59 870034 46.32 46.25 47.37 100 25.12 69.52 200 1.76% 3.81%
CARGURUS INC.CL.A DL 37.97 -0.24% -0.09 1123935 38.00 37.41 38.53 100 35.39 40.00 200 7.11% 7.93%
Carrols Restaurant G 5.11 -5.19% -0.28 847746 5.39 5.02 5.40 1000 5.11 5.46 1200 -11.90% -27.52%
Casella Waste System 49.52 -0.06% -0.03 308886 49.35 48.89 49.59 200 48.78 50.40 100 0.24% 7.58%
Caseys General Store 169.03 0.12% 0.21 284758 169.31 167.86 169.82 100 163.00 171.65 100 0.54% 6.31%
CASS INFORM. DL-,50 57.49 -0.55% -0.32 33137 57.58 57.30 57.79 100 52.28 86.23 200 2.61% -0.43%
CAVCO INDS INC. DL-, 214.61 0.70% 1.50 29773 212.80 211.67 215.00 200 107.31 321.91 200 3.51% 9.84%
CBAK Energy Technolo 0.82 -4.48% -0.04 31119 0.83 0.81 0.84 100 0.81 0.91 200 1.11% -28.70%
CECO Environmental C 8.09 1.89% 0.15 45819 8.00 8.00 8.19 8000 6.50 11.85 1000 -0.37% 5.61%
CELSIUS HOLDINGS INC 5.74 9.54% 0.50 1113224 5.29 5.25 5.76 100 5.70 5.74 500 19.33% 18.84%
CEMTREX INC. DL-,01 1.88 -6.93% -0.14 1281466 1.94 1.85 2.00 2400 1.81 1.86 400 59.32% 44.62%
Centennial Resource 4.28 -3.17% -0.14 9293174 4.27 4.16 4.48 1000 4.17 4.83 2000 -4.46% -7.36%
CTRL EURP MD ENT A 4.48 -0.67% -0.03 373819 4.51 4.48 4.52 900 4.47 4.53 800 -0.44% -1.10%
Central Garden & Pet 32.62 -0.76% -0.25 48920 32.62 32.26 32.96 400 24.20 35.18 300 2.32% 4.99%
Central Garden & Pet 30.68 -0.66% -0.20 181160 30.86 30.40 30.86 200 15.34 31.96 2800 3.14% 4.48%
Centric Brands 2.01 -3.83% -0.08 22096 2.09 1.99 2.09 200 1.01 2.24 100 1.01% -7.37%
Century Aluminum 6.78 -5.57% -0.40 2505930 7.16 6.74 7.17 500 6.51 6.90 1000 -10.44% -9.78%
Century Casinos 8.01 -2.38% -0.20 54787 8.22 7.97 8.22 100 7.70 8.00 100 -1.54% 1.07%
Changyou m ADR 10.12 -3.25% -0.34 116499 10.43 10.06 10.46 100 9.80 11.00 100 -2.88% 3.37%
CHANTICLEER DL-,0001 0.70 6.44% 0.04 236270 0.65 0.65 0.78 500 0.69 0.81 100 7.26% 18.17%
Charles & Colvard 1.57 1.29% 0.02 58962 1.55 1.52 1.57 300 1.48 2.35 200 9.79% 10.56%
Chart Industries 69.45 -0.77% -0.54 432165 69.68 69.21 70.88 200 55.00 72.49 100 0.40% 2.90%
Charter Communicatio 503.59 0.17% 0.86 1040969 501.28 498.94 506.73 100 501.13 511.84 100 -1.18% 3.82%
Cheesecake Factory 39.43 1.52% 0.59 856996 38.73 38.40 39.46 500 38.78 39.98 200 -0.33% 1.47%
Chefs Warehouse 38.24 -1.14% -0.44 155688 38.46 38.14 38.65 400 36.00 40.00 100 -0.73% 0.34%
CHICKEN SOUP FTSE A 8.84 2.79% 0.24 4156 8.63 8.61 8.85 200 4.42 8.85 500 6.63% 10.50%
Childrens Place 62.74 -3.10% -2.01 648681 64.34 62.31 64.67 100 62.02 63.70 200 -5.98% 0.35%
China Adv. Constr. 1.25 -14.97% -0.22 112009 1.47 1.24 1.48 100 1.29 1.40 100 -18.83% -13.70%
China Automotive Sys 3.06 -1.92% -0.06 19064 3.13 3.02 3.15 100 3.00 3.06 2800 -4.08% -2.86%
CHINA CERAMICS CO.LT 0.71 -3.23% -0.02 246023 0.73 0.69 0.73 200 0.70 0.79 2700 -20.47% 5.19%
CHINA CUST. REL. DL- 10.80 -0.64% -0.07 980 10.87 10.80 10.87 100 9.90 10.80 1500 2.86% 13.09%
China Jo-Jo Drugstor 1.74 3.57% 0.06 87451 1.69 1.69 1.75 1000 1.00 1.82 1300 -1.69% -4.40%
China Natural Resour 1.54 0.50% 0.01 25375 1.54 1.53 1.60 300 1.49 1.80 100 -4.61% -26.43%
China Recycling Ener 0.34 -7.70% -0.03 544710 0.35 0.32 0.37 100 0.33 0.34 1000 -12.74% 21.40%
China XD Plastics 2.12 1.92% 0.04 354424 2.04 1.96 2.21 900 2.18 2.25 1000 -1.40% 18.44%
CN XIANGTAI FOOD DL- 4.20 1.69% 0.07 115233 4.13 4.12 4.28 300 3.85 4.68 100 5.79% 7.69%
Chinanet Online 1.38 -0.27% -0.00 109250 1.35 1.35 1.40 4000 1.35 1.45 100 -3.16% 18.45%
CHROMADEX CORP. DL - 4.36 0.00% 0.00 171456 4.37 4.33 4.46 600 4.20 4.80 800 2.11% 1.16%
CHURCHILL DOWNS INC. 143.27 -1.28% -1.86 192579 144.25 142.96 145.73 200 71.64 214.90 200 2.27% 4.42%
Chuys 25.20 1.61% 0.40 125144 24.75 24.10 25.34 200 12.60 26.10 600 -0.87% -2.78%
Cimpress 106.88 1.57% 1.65 177704 105.12 104.67 107.25 100 90.00 130.00 1200 -2.17% -15.02%
Cintas 282.04 -0.77% -2.19 469787 284.18 281.77 285.22 100 279.00 287.00 500 0.18% 4.82%
Citi Trends 22.29 -0.62% -0.14 80798 22.33 22.06 22.63 200 11.15 33.43 200 -2.54% -3.59%
CLARUS CORPORATION C 13.31 -3.09% -0.42 83488 13.66 13.26 13.70 400 12.06 14.00 200 1.06% -1.84%
Clean Energy Fuels C 2.45 -2.78% -0.07 617039 2.51 2.43 2.52 2000 2.46 2.60 100 -6.84% 4.70%
ClearSign Technologi 1.01 1.50% 0.01 5849 1.01 0.96 1.01 400 0.85 1.09 500 0.00% 32.46%
Coca-Cola Bottling C 280.79 0.53% 1.49 23479 279.30 278.00 281.50 100 276.50 284.65 100 1.21% -1.15%
CODA OCTOPUS GRP DL- 8.08 -1.58% -0.13 60821 8.21 7.93 8.21 1000 7.85 8.34 300 -2.53% -3.46%
Codexis 17.59 -2.90% -0.53 459766 18.00 17.47 18.00 1000 16.93 19.46 100 -5.46% 9.97%
Coffee 4.19 1.70% 0.07 25306 4.18 4.09 4.24 1000 4.06 4.56 100 0.48% -8.91%
Cognex Co. 57.66 -1.67% -0.98 968842 58.12 57.42 58.26 100 57.71 58.20 300 1.78% 2.89%
Coherent 169.45 -2.45% -4.25 284180 171.90 168.42 173.69 1000 165.21 175.00 100 -3.99% 1.86%
COLLECTORS UNIVER.DL 24.58 -1.01% -0.25 90789 24.74 24.48 24.95 100 22.00 25.40 500 5.90% 6.64%
Columbia Sportswear 97.28 1.77% 1.69 585942 95.79 95.36 98.38 200 48.64 110.00 200 -0.31% -2.90%
Columbus McKinnon Co 37.86 -3.74% -1.47 525452 39.12 37.83 39.20 200 18.93 56.79 200 1.80% -5.42%
Comcast Corp 47.30 -0.42% -0.20 19141599 47.48 46.79 47.48 200 47.30 47.40 100 2.76% 5.18%
Commercial Vehicle G 5.94 -2.14% -0.13 120028 6.05 5.88 6.05 100 5.81 6.15 100 -0.34% -6.46%
Comscore 5.20 0.39% 0.02 387098 5.18 5.10 5.23 400 5.20 5.50 100 1.36% 5.26%
Comstock Companies 2.39 7.17% 0.16 4805 2.26 2.26 2.41 5000 1.90 2.70 1000 20.12% 22.16%
CONCRETE PUMPING DL- 5.05 4.33% 0.21 55234 4.89 4.89 5.12 500 3.77 5.12 1800 -9.73% -7.59%
CONDUENT INC. DL-,01 5.46 -5.13% -0.29 1630273 5.73 5.39 5.74 500 5.35 5.75 3000 -5.04% -11.94%
Conn's 10.02 -3.42% -0.35 1296869 10.37 9.92 10.40 100 10.02 10.13 600 -5.20% -19.13%
Consolidated Water 16.95 1.35% 0.23 45483 16.64 16.60 17.00 100 15.98 17.83 600 4.86% 3.99%
CONSTRUCTION PART DL 17.40 -0.11% -0.02 124387 17.34 17.20 17.47 100 14.50 17.70 600 2.17% 3.14%
Copart 98.60 1.52% 1.48 1467757 96.89 96.81 99.04 100 98.60 99.93 100 2.35% 8.42%
CORE-MARK HLDG DL-,0 25.16 -2.06% -0.53 188570 25.52 25.14 25.67 3000 23.00 37.74 200 0.72% -7.47%
CoStar Group 660.38 1.65% 10.75 276149 648.31 648.12 661.49 200 330.19 990.57 200 3.20% 10.38%
Costco Wholesale 313.26 2.82% 8.58 3585918 306.20 305.76 313.34 100 313.50 313.53 100 4.51% 6.58%
CRA International 55.50 -1.14% -0.64 48734 55.95 55.19 55.95 100 46.30 83.25 200 1.04% 1.89%
Cracker Barrel Old C 157.92 -0.93% -1.49 287989 159.89 156.01 159.98 200 155.50 170.00 1000 -2.69% 2.72%
Craft Brew Alliance 16.42 0.00% 0.00 161305 16.41 16.40 16.46 1000 10.00 16.45 500 -0.24% -0.48%
Cresud Com. Ind.Fin. 6.02 -2.11% -0.13 183309 6.16 6.00 6.23 300 6.00 6.95 100 -1.31% -14.49%
Crocs 41.71 0.31% 0.13 1121000 41.21 40.03 41.85 100 39.85 45.45 500 -2.77% -0.43%
CRONOS GRP INC. 8.17 -4.44% -0.38 16157366 8.72 8.08 9.00 2100 8.27 8.30 500 3.55% 6.52%
Cross Country Health 10.44 -1.32% -0.14 121709 10.57 10.30 10.57 200 5.22 15.66 200 6.75% -10.15%
CROWN CRAFTS INC. DL 6.45 1.42% 0.09 22942 6.36 6.33 6.45 300 6.19 6.60 14000 2.54% 4.88%
CRYOPORT INC. DL-,01 19.41 0.73% 0.14 389034 19.06 19.01 19.59 100 18.25 20.00 200 0.94% 17.92%
CSI Compressco 2.26 -4.64% -0.11 140165 2.35 2.25 2.39 1000 2.17 2.85 700 -7.00% -16.75%
CSW IND. INC. DL-,01 79.37 -0.79% -0.63 104369 79.54 79.19 80.47 200 39.69 119.05 200 1.44% 3.08%
CTI INDS CORP. 1.67 0.60% 0.01 63384 1.55 1.55 1.72 100 1.68 1.73 200 9.87% 98.20%
CUI GLOBAL INC.NEW D 1.31 0.00% 0.00 96664 1.31 1.28 1.32 100 1.31 1.38 100 3.56% 19.09%
CUMULUS MEDIA INC AD 15.41 0.00% 0.00 57695 15.47 15.10 15.69 300 15.50 23.11 200 -3.08% -12.29%
CYANOTECH CORP. DL-, 2.56 1.14% 0.03 4995 2.54 2.46 2.56 100 2.10 3.80 300 0.00% 11.79%
CyberOptics Co. 24.46 1.92% 0.46 208443 24.00 23.91 24.84 500 24.50 26.00 100 18.57% 33.08%
DAILY JOURNAL CORP.D 290.00 0.90% 2.60 780 285.80 284.07 290.00 200 145.00 435.00 200 3.94% -0.14%
Daktronics 6.14 -0.81% -0.05 110303 6.18 6.11 6.18 200 3.07 6.39 300 1.82% 0.82%
Dave & Busters Enter 46.46 -1.92% -0.91 1424809 47.36 45.87 47.36 100 46.06 48.49 100 12.36% 15.66%
DAVIDsTEA 1.57 -3.86% -0.06 120484 1.64 1.52 1.68 1200 1.52 1.58 100 5.00% 7.88%
DAWSON GEOPHYSICAL C 2.78 13.47% 0.33 29752 2.45 2.45 2.79 100 1.86 2.80 100 6.51% 15.83%
DEL TACO RESTAUR.DL- 8.00 -0.74% -0.06 305326 8.05 7.96 8.10 100 7.98 8.13 100 4.03% 1.20%
Dennys Co. 20.93 -1.99% -0.42 458437 21.35 20.87 21.43 100 20.00 31.38 200 1.09% 5.26%
Destination XL Group 1.29 2.50% 0.03 296835 1.29 1.25 1.31 500 1.26 1.29 100 24.04% 0.78%
Deswell Industries 2.96 0.04% 0.00 6681 2.93 2.93 2.98 100 0.01 3.49 700 0.34% 10.32%
Diamondback Energy 88.32 -1.36% -1.22 2216115 89.42 87.49 89.68 100 88.00 88.49 200 -3.22% -4.89%
Digital Ally Inc 0.94 -0.91% -0.01 72668 0.95 0.92 0.95 4000 1.05 1.06 100 -7.84% -7.84%
Digital Turbine 7.58 0.13% 0.01 1606935 7.55 7.38 7.63 2100 7.47 7.65 200 0.93% 6.31%
DIRTT Env Solutions 2.98 -6.74% -0.22 103963 3.12 2.84 3.12 5000 2.50 3.35 300 -7.74% -9.97%
Discovery Comm 'A' 31.97 -1.42% -0.46 3268164 32.32 31.85 32.39 1000 31.62 32.62 100 0.22% -2.35%
Discovery Communicat 30.09 -1.28% -0.39 1603966 30.49 29.98 30.49 1000 29.50 30.82 100 0.42% -1.31%
DISCOVERY B DL-,01 37.87 2.97% 1.09 1181 41.50 37.87 41.50 200 33.50 199999.99 100 0.00% 4.44%
Dish Network Co. 36.75 -0.11% -0.04 3111391 36.75 36.33 36.94 100 33.07 37.00 200 0.44% 3.61%
Diversified Restaura 1.05 0.48% 0.01 51752 1.04 1.04 1.05 25000 1.04 1.05 68900 0.96% 0.96%
Dixie Group 1.45 5.84% 0.08 7337 1.33 1.33 1.46 200 0.56 1.64 300 5.84% 27.19%
DLH Co. 5.09 7.61% 0.36 74358 4.69 4.69 5.17 800 4.95 199999.99 300 15.42% 21.48%
DMC Global 42.95 -2.43% -1.07 144821 43.97 42.37 43.97 100 38.00 44.05 300 -2.67% -4.43%
DOGNESS INTL. DL-,00 1.31 10.98% 0.13 3952 1.22 1.21 1.32 1000 1.15 1.78 400 -0.40% -1.52%
Dollar Tree 89.50 -2.24% -2.05 9623985 91.24 89.45 91.55 200 89.90 90.10 100 -1.18% -4.84%
DOLPHIN ENTERTAIN.DL 0.69 1.35% 0.01 82819 0.67 0.67 0.69 100 0.64 0.71 1100 6.13% -1.54%
Dorchester Minerals 20.59 -0.05% -0.01 93871 20.60 20.21 21.46 100 20.00 21.50 200 -0.68% 5.54%
Dorman Products 77.37 -0.49% -0.38 201894 77.64 77.12 77.82 200 38.69 82.00 200 -0.72% 2.18%
Dropcar Inc 0.94 -2.59% -0.02 39101 0.94 0.92 0.97 400 0.95 0.97 1900 10.40% 6.26%
DULUTH HOLDINGS INC. 9.15 -2.56% -0.24 264691 9.32 8.96 9.33 200 9.05 9.60 400 -3.79% -13.11%
Dunkin Brands Group 78.54 -0.09% -0.07 376975 78.96 78.27 78.98 100 77.75 79.91 100 0.68% 3.97%
DXP Enterprises 38.57 -1.73% -0.68 64759 39.05 38.15 39.05 200 19.29 42.45 400 0.08% -3.11%
E.W. Scripps 15.58 -4.88% -0.80 323469 16.35 15.48 16.35 100 10.12 17.83 1000 0.45% -0.83%
EASTERN CO. 30.50 -1.61% -0.50 21210 30.89 29.36 30.98 100 21.96 39.04 100 2.35% -0.10%
EASTSIDE DISTIL.DL - 3.09 -1.90% -0.06 8290 3.21 3.00 3.21 100 2.89 3.35 800 1.64% 4.75%
eBay 35.72 -0.28% -0.10 6925480 35.60 35.47 35.86 300 35.72 35.89 1000 1.05% -1.08%
ECMOHO LTD ADS/1 CL. 6.99 -2.24% -0.16 5631 7.15 6.90 7.15 200 6.00 9.50 600 -4.69% 20.62%
EDISON NATION DL-,00 2.39 -0.20% -0.00 27969 2.28 2.25 2.41 300 2.35 2.39 2300 -1.65% 19.50%
EDUCATIONAL DEV. DL- 5.72 -1.27% -0.07 66947 5.89 5.62 6.00 2000 5.50 199999.99 300 -2.89% -7.44%
EHANG HLDGS(SP.ADR)1 13.05 -1.21% -0.16 22269 13.25 12.81 13.25 300 13.00 13.10 1000 -2.76% 21.40%
El Pollo Loco 14.56 -2.08% -0.31 292194 14.74 14.50 14.81 200 13.50 14.72 100 -2.08% -3.83%
Elbit Systems 155.71 -0.66% -1.03 17606 156.50 155.26 156.74 500 155.04 155.86 200 -2.13% 0.42%
Eldorado Resorts 59.50 -3.00% -1.84 1956309 61.00 59.42 61.11 100 58.46 89.25 200 0.90% -0.23%
ELECTRA MECCANICA 2.32 0.87% 0.02 567909 2.39 2.30 2.45 100 2.31 2.41 1000 4.50% 7.91%
ELECTRO-SENSORS INC. 3.62 - - - - - - 200 3.51 4.18 100 0.00% 0.00%
Electronic Arts 112.41 -0.46% -0.52 2164968 112.55 111.77 112.97 100 112.80 113.00 400 2.58% 4.56%
Eltek 3.72 1.64% 0.06 8616 3.64 3.64 3.72 100 3.72 4.25 100 -2.08% 3.33%
Emmis Communications 3.80 2.15% 0.08 45310 3.89 3.66 3.89 100 3.68 3.95 100 4.68% -5.71%
Encore Wire Co. 59.15 -0.27% -0.16 114008 58.98 58.64 59.50 100 50.00 88.72 200 1.41% 3.05%
Energous Co. 1.97 -0.51% -0.01 1181368 2.07 1.91 2.10 1200 1.95 2.01 100 8.84% 11.30%
ENERGY FOCUS INC. DL 0.65 4.96% 0.03 609461 0.62 0.61 0.67 500 0.64 0.65 5400 7.90% 36.88%
Energy Recovery 10.34 -0.48% -0.05 172426 10.42 10.17 10.42 200 9.36 10.74 100 4.02% 5.62%
Englobal Co. 0.99 -0.49% -0.00 33665 0.97 0.97 0.99 300 0.95 1.02 200 2.05% 1.01%
Enphase Energy 31.26 -0.76% -0.24 3336670 31.61 30.63 31.69 400 31.35 31.60 2000 3.51% 19.63%
ENVISION SOLAR INT.D 5.35 - - - - - - 1500 5.26 5.93 2500 -0.93% -45.13%
Epsilon Energy 3.01 -0.05% -0.00 7758 3.01 3.01 3.05 500 3.00 3.44 200 -0.30% -8.76%
Escalade 9.00 0.33% 0.03 35842 8.97 8.91 9.07 100 0.01 11.12 900 -0.88% -8.44%
ESTRE AMBIENTAL INC. 0.32 -0.75% -0.00 660504 0.33 0.26 0.33 200 0.32 0.33 6500 -47.50% -14.75%
ETSY INC. DL-,001 50.70 -1.44% -0.74 2980745 51.37 49.75 51.39 100 50.71 51.27 2200 3.15% 14.45%
Euro Tech 2.42 0.54% 0.01 20463 2.37 2.36 2.47 100 2.36 2.48 300 -8.22% 7.16%
Euronet Worldwide 164.00 -0.19% -0.31 246901 163.17 163.05 166.65 100 154.88 167.20 100 1.09% 4.09%
Ever-Glory Intl Grou 1.33 -2.12% -0.03 9550 1.40 1.33 1.40 100 0.01 199999.99 300 -5.00% 0.00%
EVERQUOTE CL.A DL -, 33.49 4.33% 1.39 716541 31.89 31.53 34.84 100 33.53 34.25 100 9.55% -2.50%
EVO PAYMENTS INC. CL 27.95 -1.53% -0.43 649860 28.47 27.85 28.51 100 25.00 40.00 400 -0.71% 5.83%
Exelon Co. 47.58 0.40% 0.19 5097360 47.44 47.23 47.61 100 47.50 47.84 100 3.86% 4.36%
ExlService 72.27 0.03% 0.02 146192 72.19 72.09 72.61 300 72.41 108.61 200 1.71% 4.05%
ExOne 7.15 1.42% 0.10 23173 7.05 7.05 7.20 200 6.80 7.90 100 -7.80% -4.16%
Expedia 110.17 -1.48% -1.65 3218394 110.72 108.81 110.97 200 110.00 111.00 100 -0.22% 1.88%
EXPE INVE 10.00 0.00% 0.00 1521 10.00 10.00 10.00 1000 9.88 14.50 100 0.00% 0.00%
Exponent 72.17 0.14% 0.10 186781 72.03 71.73 72.44 100 59.84 108.25 200 2.30% 4.58%
Extended Stay Americ 14.04 -1.96% -0.28 1758642 14.22 13.97 14.24 300 13.89 15.04 100 -0.99% -5.52%
Extraction Oil & Gas 1.72 -6.52% -0.12 1199956 1.78 1.70 1.82 300 1.65 1.97 1000 -11.79% -18.87%
FALCON MIN. CL.A DL- 6.63 -1.92% -0.13 168449 6.85 6.62 6.85 100 6.00 8.00 300 -1.49% -6.09%
Farmer Bros. 12.81 0.39% 0.05 94421 12.83 12.69 12.96 200 6.41 14.00 200 -0.08% -14.94%
FARMMI INC. DL-,001 0.77 -0.74% -0.01 129623 0.77 0.73 0.78 1800 0.73 0.81 2000 -7.38% 3.23%
Faro Technologies 54.30 -1.99% -1.10 51763 55.22 54.03 55.22 100 39.10 69.50 100 0.26% 7.85%
Fastenal 35.83 -2.64% -0.97 6476852 36.43 35.45 36.64 100 35.74 36.56 100 -2.69% -3.03%
FAT BRANDS INC. DL-, 4.69 0.86% 0.04 5425 4.67 4.42 4.70 100 0.01 4.79 100 3.08% 3.08%
Ferroglobe PLC 1.04 0.97% 0.01 501870 1.08 1.02 1.08 200 1.01 1.07 1200 -5.45% 10.64%
Fiesta Restaurant Gr 10.85 0.74% 0.08 221095 10.73 10.64 10.90 100 9.91 15.00 100 3.24% 9.71%
FINSERV ACQ.CL.A DL- 9.90 -0.40% -0.04 1417 9.95 9.90 9.95 1000 9.75 199999.99 100 0.30% 1.54%
First Solar 51.55 -3.68% -1.97 2687750 53.48 51.34 53.48 100 51.56 52.00 600 -12.30% -7.88%
Fiserv 120.61 -0.06% -0.07 2426651 120.60 120.34 121.61 1900 120.65 121.49 100 2.60% 4.31%
Five Below 117.58 1.32% 1.53 982316 115.50 115.27 117.90 1000 116.50 120.00 400 2.91% -8.04%
Flex Ltd 13.45 -0.74% -0.10 4414785 13.48 13.38 13.61 1000 12.75 13.99 100 0.60% 6.58%
FLEXSTEEL INDS DL 1 20.15 -0.10% -0.02 18087 20.20 20.04 20.39 200 17.62 23.55 100 -2.42% 1.15%
Flir Systems 54.84 0.33% 0.18 498285 54.47 54.26 54.86 100 54.00 56.00 200 1.09% 5.32%
FLUENT INC. DL-,01 2.80 -5.08% -0.15 436724 2.92 2.79 2.95 100 2.72 3.00 500 27.85% 12.00%
FORTERRA INC DL-,001 14.63 2.88% 0.41 447059 14.37 14.00 14.80 200 13.75 14.80 400 11.59% 26.56%
FORWARD INDUSTRIES D 1.14 2.46% 0.03 14759 1.10 1.10 1.14 1700 1.05 1.15 2100 1.81% 15.15%
Fossil Group 8.34 0.30% 0.03 1184187 8.26 8.15 8.35 300 8.34 8.98 1000 5.30% 5.84%
FOSTER,L.B. CO. A DL 20.17 0.80% 0.16 26485 19.95 19.63 20.24 200 10.09 30.25 200 2.96% 4.08%
Fox Corp Class A 39.10 -0.61% -0.24 4104818 39.00 38.84 39.38 100 35.00 40.00 300 4.94% 5.48%
FOX CORP. B DL-,01 38.41 -0.43% -0.17 1416728 38.40 38.09 38.54 100 34.10 39.70 200 5.12% 5.52%
Fox Factory Co. 69.26 0.74% 0.51 153583 68.21 68.21 69.99 200 64.08 70.70 100 1.42% -0.45%
Francesca's Hldg. 8.65 -6.39% -0.59 58767 9.23 8.65 9.23 300 8.55 9.59 300 2.00% -16.67%
FRANCHISE GROUP A DL 23.52 2.31% 0.53 25097 23.37 21.49 23.91 100 21.00 26.00 100 15.58% 1.38%
Franklin Electric 59.46 -1.57% -0.95 132308 60.08 59.37 60.08 200 29.73 89.19 200 -0.03% 3.73%
FreightCar America 1.81 0.56% 0.01 86652 1.79 1.75 1.82 3000 1.75 1.90 900 0.56% -12.56%
FREQUENCY EL. INC. D 9.87 -0.47% -0.05 16022 9.77 9.64 9.98 200 4.94 10.45 100 -1.30% -3.33%
Freshpet Inc. 65.96 -0.18% -0.12 486083 66.27 65.60 67.60 200 66.02 67.92 100 3.24% 11.63%
FRONTDOOR INC. DL-,0 48.09 0.00% 0.00 218808 48.00 47.80 48.29 200 24.05 52.09 100 0.82% 1.41%
Fuel Technologies 0.90 -1.10% -0.01 33257 0.92 0.89 0.92 300 0.85 0.90 100 -2.66% -5.26%
Fuelcell Energy 2.88 20.00% 0.48 62110685 2.60 2.51 3.00 10400 2.26 2.27 5000 38.46% 14.74%
FULING GLOBAL DL-,00 2.38 0.00% 0.00 5234 2.16 2.16 2.38 1000 1.95 3.31 200 5.31% -0.42%
FULL HOUSE RES DL-,0 3.31 -1.05% -0.04 91170 3.35 3.25 3.35 3000 3.10 3.75 600 4.26% -1.34%
FUNKO INC. CL.A DL - 15.66 0.26% 0.04 1043608 15.58 15.39 16.24 500 15.70 16.30 500 0.13% -8.74%
Future FinTech Group 0.86 -0.10% -0.00 314669 0.86 0.77 0.90 100 0.83 0.87 100 18.29% 91.87%
Fuwei Films 2.99 -3.55% -0.11 28303 3.07 2.93 3.07 3000 1.80 3.20 100 -5.97% 6.03%
G-III Apparel Group 30.09 -1.31% -0.40 682504 30.17 29.50 30.57 3000 22.00 35.60 200 -1.25% -10.18%
G.Willi-Food 12.29 2.18% 0.26 2607 12.00 12.00 12.43 100 6.50 15.05 100 3.30% 2.86%
GAIA Inc New 8.55 0.47% 0.04 80399 8.54 8.36 8.63 200 4.28 9.99 500 2.89% 7.01%
Garmin 100.59 1.56% 1.55 1115158 99.15 98.96 101.15 300 100.50 102.00 100 3.39% 3.11%
GENCOR INDUSTRIES DL 11.01 -1.08% -0.12 32516 11.30 11.01 11.84 200 5.51 13.65 600 -0.09% -5.66%
GEN.FIN.CORP(DEL)DL- 10.88 0.83% 0.09 16394 10.79 10.53 11.03 100 7.84 13.92 100 -1.09% -1.72%
GENIUS BRANDS DL-,00 0.33 8.18% 0.02 211990 0.33 0.31 0.33 200 0.32 0.34 6800 13.34% 20.99%
Gentex 30.50 -1.55% -0.48 1531057 31.00 30.47 31.04 100 30.05 31.57 100 -0.23% 5.24%
Gentherm 47.97 -0.38% -0.18 125533 47.78 47.40 48.16 200 23.99 52.00 100 2.49% 8.06%
Geospace Technologie 14.92 -3.99% -0.62 49296 15.46 14.82 15.46 100 14.48 16.50 600 -1.71% -11.03%
Gevo 2.15 -1.83% -0.04 296556 2.22 2.10 2.22 500 2.11 2.24 100 -5.29% -6.93%
Gibraltar Industries 53.70 -0.22% -0.12 157369 53.72 53.41 53.84 500 47.00 80.55 200 1.82% 6.46%
GigaMedia 2.16 -2.26% -0.05 30081 2.21 2.15 2.23 100 2.11 2.29 1100 -7.69% -10.37%
Global Eagle Enterta 0.47 5.12% 0.02 231124 0.46 0.44 0.48 100 0.46 0.49 1000 4.26% -6.04%
GLOBAL WATER RES DL- 12.60 0.00% 0.00 22002 12.66 12.59 12.69 100 12.38 12.65 100 -1.87% -4.18%
GLU Mobile 6.35 2.92% 0.18 2241178 6.17 6.11 6.40 400 6.38 6.40 600 8.18% 4.96%
Golar LNG 13.27 -8.29% -1.20 1459719 14.43 13.26 14.49 100 12.82 13.27 600 -9.54% -6.68%
Golar LNG Partners L 8.30 -3.38% -0.29 515159 8.60 8.27 8.64 300 8.33 8.51 100 -3.26% -6.11%
GOLDEN ENTERTAINM. D 18.44 -2.54% -0.48 62669 18.69 18.35 19.00 2700 13.00 20.00 100 0.22% -4.06%
GOOD TIMES REST. DL- 1.69 -0.59% -0.01 19095 1.71 1.61 1.78 200 1.55 2.00 200 6.29% 6.29%
Goodyear Tire & Rubb 14.61 -2.14% -0.32 2189249 14.98 14.52 14.98 300 14.65 14.82 200 -2.60% -6.08%
GoPro 4.38 2.10% 0.09 3543425 4.28 4.21 4.41 200 4.36 4.42 300 5.54% 0.92%
Grand Canyon Educati 96.81 -0.72% -0.70 605098 97.09 96.62 97.97 200 76.00 99.31 100 3.07% 1.06%
Gravity Co ADR 36.12 -1.04% -0.38 32445 36.50 35.87 37.31 100 35.58 39.86 700 1.55% -3.42%
Great Lakes Dre. & D 11.43 -1.72% -0.20 232647 11.63 11.35 11.63 200 11.16 12.02 900 -1.80% 0.88%
Green Brick Partners 12.11 1.76% 0.21 132762 11.89 11.87 12.15 200 12.00 18.16 200 5.95% 5.49%
Green Plains 12.78 -1.39% -0.18 513671 12.83 12.57 13.07 300 12.78 14.09 100 -4.70% -17.17%
GREEN PLAINS PART. U 14.72 0.14% 0.02 70134 14.72 14.61 14.81 1000 14.60 14.89 300 0.62% 6.51%
GRED TECH 4.32 -0.77% -0.03 412 4.32 4.32 4.32 200 2.16 5.55 1000 -5.55% -13.67%
GREENLANE HLDGS A DL 2.91 -6.43% -0.20 297231 3.15 2.84 3.29 200 2.95 3.06 1000 -2.02% -10.60%
GREO CAPI 0.56 -2.59% -0.01 14516 0.56 0.56 0.60 2000 0.50 0.58 1900 -15.31% -0.88%
GREENSKY INC. DL-,01 8.56 -4.68% -0.42 296552 8.98 8.49 9.06 500 8.10 9.90 1300 1.18% -3.82%
GROCERY OUTLET HO 35.02 1.68% 0.58 609190 34.44 34.36 35.03 200 33.92 36.00 200 4.07% 7.92%
Groupon 3.14 4.32% 0.13 15952554 2.96 2.85 3.15 2100 3.13 3.14 1700 18.05% 31.38%
GROWGENERAT.CORP. DL 4.54 -1.73% -0.08 113464 4.62 4.52 4.75 100 4.53 4.87 2000 -1.73% 10.73%
Gulf Island Fabricat 5.24 -0.19% -0.01 30197 5.26 5.16 5.32 200 4.80 5.54 100 -0.19% 3.35%
Gulf Resources 0.66 -1.06% -0.01 28752 0.66 0.65 0.69 3000 0.45 0.75 300 -2.53% 29.95%
Gulfport Energy 1.68 -11.58% -0.22 11289352 1.87 1.61 1.87 1200 1.71 1.72 100 -22.58% -44.74%
H & E Equipmentrvice 29.74 -4.92% -1.54 161510 30.96 29.74 30.96 200 28.72 30.93 100 -3.35% -11.04%
Habit Restaurants 13.95 0.22% 0.03 280575 13.95 13.93 13.98 2000 13.93 14.90 100 0.07% 33.75%
HAILIA.EDU.GRP SP.AD 67.70 0.37% 0.25 16878 66.75 66.25 67.70 200 33.90 101.68 200 1.54% 3.78%
Hain Celestial Group 25.48 -1.16% -0.30 320860 25.64 25.35 25.81 1000 25.17 26.95 300 -0.39% -1.83%
HALLADOR ENERGY DL-, 2.17 -9.96% -0.24 289640 2.29 2.12 2.30 1100 2.13 2.20 400 -17.49% -26.94%
HAPPINESS BIOT.GRP - 4.47 1.59% 0.07 31868 4.42 4.28 4.52 1000 4.18 4.60 500 1.59% -1.87%
HASBRO 104.71 -0.40% -0.42 758731 105.00 103.14 105.09 300 104.75 105.00 500 -0.51% -0.85%
HAWKINS INC. DL-,05 41.92 -3.54% -1.54 22385 43.25 41.26 43.25 500 32.35 42.77 100 -1.69% -8.49%
Haynes International 28.24 -5.33% -1.59 93886 29.70 28.23 29.70 200 14.12 32.40 100 -10.63% -21.07%
HD Supply 39.99 -0.77% -0.31 1179533 40.09 39.57 40.30 100 27.00 41.80 700 0.05% -0.57%
HEADHUNTER GRP (SP.A 23.53 0.90% 0.21 414687 23.34 23.06 24.18 100 23.00 24.50 100 3.47% 9.70%
HEBRON TECHN DL-,001 7.89 0.38% 0.03 171969 7.93 7.71 8.00 100 6.56 8.00 100 4.50% 36.03%
HEIDRICK+STRUG.INTL 31.30 -2.43% -0.78 50013 31.95 31.26 31.95 100 21.15 46.95 200 -0.60% -3.69%
Helen of Troy 183.63 0.10% 0.18 89846 184.13 182.22 184.24 300 180.11 194.25 100 -0.48% 2.14%
HELIOS TECHS INC. DL 45.25 -4.50% -2.13 43148 47.00 45.20 47.10 1000 45.11 58.04 100 -2.81% -2.12%
HEMISPHERE MEDIA GRO 14.01 -1.82% -0.26 17393 14.11 13.97 14.21 200 7.01 21.01 200 -1.13% -5.66%
HERITAGE-CRYSTAL DL- 29.61 -0.27% -0.08 29295 29.47 29.25 29.94 500 28.00 37.90 100 1.93% -5.61%
HF FOODS GRP INC.DL- 16.41 -0.49% -0.08 71932 17.99 16.11 17.99 100 15.95 17.98 500 -2.03% -15.85%
Hibbett Sports 26.97 0.56% 0.15 322407 26.78 26.71 27.18 700 26.05 29.23 100 1.39% -3.82%
HIGHWAY HLDGS LTD DL 1.82 2.30% 0.04 18218 1.85 1.75 1.85 300 1.58 1.90 300 -3.70% 12.35%
HIREQUEST INC. DL -, 6.82 -1.44% -0.10 2480 6.76 6.76 7.00 100 5.20 199999.99 100 -2.56% -3.80%
Hollysys Automation 17.17 -1.77% -0.31 201424 17.41 17.09 17.41 200 17.01 17.59 300 -0.92% 4.63%
HOOKER FURNITURE COR 25.17 -0.47% -0.12 79866 25.18 25.01 25.33 100 18.13 28.50 200 1.86% -2.02%
Hostess Brands 13.90 -0.86% -0.12 761423 13.98 13.84 13.98 100 13.96 14.33 300 0.11% -4.40%
HOTH THERAPEUT. DL-, 5.15 2.71% 0.14 55388 5.15 5.00 5.22 100 5.09 5.44 200 4.89% -16.80%
Houghton Mifflin Har 6.43 1.26% 0.08 307043 6.33 6.18 6.49 100 4.63 8.23 100 7.35% 2.88%
Houston Wire & Cable 4.19 0.96% 0.04 70791 4.11 4.05 4.22 1200 4.04 5.47 300 3.20% -4.99%
Huazhu Hotels Group 35.14 -10.56% -4.15 6575278 36.00 34.11 36.05 100 35.45 35.70 600 -8.01% -12.30%
Hudson Global 12.88 -0.92% -0.12 4704 12.76 12.70 12.88 100 0.01 199999.99 300 -0.16% 7.78%
Hudson Technolgies 0.86 -0.24% -0.00 382991 0.86 0.81 0.89 100 0.83 0.86 300 7.76% -12.02%
HURCO COS INC. 32.37 -2.03% -0.67 35451 33.00 32.06 33.15 100 23.31 41.43 100 -3.03% -15.62%
Huron Consulting Gro 67.54 -2.17% -1.50 93186 68.91 67.33 68.91 100 48.63 86.45 100 -2.71% -1.72%
HUTTIG BUILDING DL-, 1.42 -2.07% -0.03 20080 1.43 1.42 1.49 100 0.01 1.50 2300 -0.70% -7.79%
HyreCar 3.43 2.08% 0.07 106546 3.36 3.24 3.48 200 3.20 3.49 800 6.85% 30.42%
ICF International 90.74 -1.64% -1.51 144688 91.80 90.29 92.52 200 45.37 136.11 200 -2.30% -0.96%
ICLICK INT.ASIA ADR/ 3.69 -1.34% -0.05 522026 3.81 3.62 3.93 5000 3.70 3.89 2000 11.48% 14.60%
Iconix Brand Group 1.53 -1.29% -0.02 83974 1.55 1.48 1.55 1000 1.49 1.89 1000 -6.71% 13.33%
IDEAL POWER INC. DL- 2.46 -4.83% -0.12 24854 2.74 2.45 2.75 3000 2.35 2.75 300 4.45% 7.17%
IEC EL. CORP. DL-,01 9.14 -1.30% -0.12 26224 8.60 8.58 9.26 100 8.80 12.80 700 -2.14% 0.55%
IES HLDGS INC. DL-,0 25.81 -1.94% -0.51 29267 26.32 25.71 26.45 200 25.75 27.25 100 -2.31% 0.58%
IFRESH INC. DL-,01 0.53 -8.37% -0.05 333900 0.58 0.51 0.58 1000 0.53 0.55 1000 -12.39% 29.61%
IHEARTMEDIA A DL-,00 17.96 -0.17% -0.03 309333 18.20 17.86 18.28 100 15.50 26.94 200 5.03% 6.27%
II-VI 37.43 -0.24% -0.09 1338323 37.43 37.23 37.71 100 37.02 37.75 900 1.05% 11.17%
IKONICS CORP. DL -,1 7.31 1.56% 0.11 10152 7.15 7.15 7.38 100 5.00 8.08 100 14.26% 36.68%
Imagensing Systems 5.48 0.37% 0.02 6411 5.35 5.35 5.48 400 5.22 6.70 200 -0.18% 20.74%
iMedia Brands 4.45 -0.67% -0.03 554634 4.05 4.01 4.45 200 4.10 4.25 100 43.55% 11.53%
Information Svcs Gro 3.00 7.14% 0.20 137069 2.77 2.77 3.08 100 2.16 3.75 200 15.38% 18.58%
INFR.A.EN.ALTER. DL- 3.69 0.00% 0.00 23145 3.68 3.49 3.69 100 2.75 5.53 200 5.73% 14.60%
Ingles Markets CL A 43.26 0.02% 0.01 45821 43.46 43.21 43.78 100 28.44 55.37 100 -1.95% -8.95%
Innerworkings 4.55 -1.94% -0.09 61293 4.64 4.49 4.65 1000 4.03 6.82 200 -9.18% -17.42%
Innophos 31.96 0.03% 0.01 86133 31.95 31.95 31.97 500 31.94 40.90 100 0.09% -0.06%
Innospec 106.16 0.08% 0.08 117734 105.46 104.77 106.35 100 76.44 135.88 100 2.00% 2.63%
Innovate Biopharma 0.65 -0.82% -0.01 216643 0.67 0.65 0.67 3100 0.65 0.68 300 -0.06% 17.50%
INNOVATIVE SOL. + SU 6.00 5.63% 0.32 160485 5.69 5.67 6.08 100 5.72 6.08 1000 10.09% 2.74%
Inovalon Holdings 20.24 0.75% 0.15 406178 20.02 19.95 20.44 100 19.80 22.00 1400 3.00% 7.55%
INSIGNIA SYS INC. DL 0.93 17.57% 0.14 126704 0.81 0.81 0.93 400 0.77 0.93 2000 19.23% 27.38%
INSPIRED ENTERTMT DL 6.65 -0.75% -0.05 12709 6.71 6.26 6.83 100 4.79 7.24 100 2.94% -1.48%
INSTEEL INDS INC. 25.95 -0.23% -0.06 230539 26.13 25.23 26.27 200 12.98 38.92 200 19.92% 20.75%
INTEGRATED MEDIA TEC 8.73 -5.06% -0.47 1610 9.18 8.71 9.18 500 8.55 9.20 100 -5.48% -4.90%
Inter Parfums 73.06 -0.83% -0.61 95719 73.60 72.32 73.65 200 36.53 109.59 200 1.21% 0.48%
Interface 16.05 -7.65% -1.33 437148 17.18 16.00 17.18 600 16.05 20.00 200 -1.71% -3.25%
Interpace Diagnostic 8.28 1.10% 0.09 50586 8.28 7.97 8.43 300 8.00 8.90 100 33.55% 65.60%
INTEVAC INC. DL-,001 7.44 -1.33% -0.10 47552 7.55 7.31 7.64 100 6.89 7.55 200 0.95% 5.38%
INTRICON CORP. DL 1 19.36 1.31% 0.25 91697 19.01 18.98 19.39 100 17.17 19.90 400 10.31% 7.56%
IPG Photonics Co. 144.85 -0.75% -1.10 282847 144.46 143.71 145.59 1000 123.01 147.86 100 4.05% -0.05%
IQIYI INC. ADR DL-,0 23.91 0.00% 0.00 7511472 23.19 22.86 23.99 200 24.24 24.28 100 0.17% 13.26%
iRobot Co. 55.23 0.75% 0.41 1065246 54.82 53.85 55.63 100 55.13 55.70 200 5.85% 9.09%
ITERIS INC. (NEW) DL 5.29 -0.19% -0.01 69194 5.31 5.24 5.35 200 4.50 5.50 100 0.19% 6.01%
Itron 87.47 -0.42% -0.37 205169 87.69 87.02 88.17 100 79.40 95.00 100 2.44% 4.19%
J+J SNACK FOODS 184.12 -2.05% -3.85 87792 187.89 183.55 187.89 100 132.57 235.67 100 -0.28% -0.08%
Jack Henry & Associa 149.61 0.09% 0.14 293876 148.81 148.81 150.82 100 135.11 224.41 200 1.73% 2.70%
Jack in the Box 81.69 0.98% 0.79 395674 80.69 79.97 81.77 100 78.25 92.21 100 2.27% 4.69%
JAKKS Pacific 1.07 3.43% 0.04 133980 1.05 1.05 1.10 100 1.15 1.16 100 7.00% 3.88%
JanOne 3.49 -5.68% -0.21 53280 3.53 3.32 3.54 500 3.49 3.52 100 16.33% 17.91%
JD.com ADR 40.06 -0.72% -0.29 13169831 39.27 39.05 40.16 100 40.65 40.69 100 -0.57% 13.71%
JERASH HLD. (US) DL- 6.22 0.12% 0.01 1432 6.25 6.22 6.25 500 5.96 8.27 200 -4.35% 6.10%
JEWETT-CAMERON TR. 7.90 1.41% 0.11 476 7.78 7.78 7.90 100 5.69 10.11 100 2.07% 2.46%
JMU SP.ADR 180 DL-,0 0.93 -4.12% -0.04 25734 0.97 0.92 0.97 500 0.91 1.00 100 -8.81% 13.41%
SANFILIPPO,JOHN B. D 90.32 -0.19% -0.17 65164 90.25 89.79 90.89 200 45.16 135.48 200 2.61% -1.05%
JOHNSON OUTDOORS DL- 77.12 -1.57% -1.23 43355 78.47 76.94 78.47 200 74.86 115.68 200 -1.90% 0.55%
Kaiser Aluminum Co. 102.73 -2.11% -2.21 155004 104.38 101.68 104.47 100 73.97 131.49 100 -3.80% -7.36%
KAIXIN AUTO HLDG DL- 1.20 -3.23% -0.04 73268 1.24 1.18 1.28 200 1.20 1.35 100 -5.51% -35.83%
Kandi Technologies G 4.61 -2.33% -0.11 358830 4.78 4.47 4.78 200 4.55 4.74 100 -1.71% -2.54%
Kellyrvices 21.40 -2.68% -0.59 203528 21.89 21.30 21.89 1000 14.92 32.10 200 -3.08% -5.23%
KELLY SERVS INC. B D 21.77 - - - - - - 100 19.75 181.00 3200 0.00% 0.00%
KEWAUN.SCIENTIFIC DL 12.45 -1.00% -0.13 13723 12.47 12.33 12.55 400 10.50 13.95 600 -2.34% -7.43%
Kforce 39.18 -1.31% -0.52 81003 39.54 39.02 39.62 100 32.31 50.15 100 -0.60% -1.31%
KIMBALL ELECTRONICS 17.26 -1.65% -0.29 51693 17.32 17.16 17.42 200 8.63 25.89 200 -1.54% -1.65%
Kimball Internationa 20.67 -4.61% -1.00 96522 21.57 20.59 21.62 200 10.34 31.00 200 -0.34% 0.00%
Kingold Jewelry 1.43 -17.61% -0.31 197517 1.71 1.41 1.71 100 1.45 1.84 700 -25.89% -5.30%
Kirklands 1.64 2.50% 0.04 2176692 1.57 1.53 1.78 1000 1.64 1.68 400 36.67% 32.26%
KLX ENERGY SERV. DL- 4.83 -8.87% -0.47 275636 5.24 4.76 5.28 100 4.86 5.74 200 -15.71% -25.00%
KORNIT DIGITAL IS -, 40.52 -0.59% -0.24 375003 40.99 40.28 41.82 300 39.40 43.00 100 2.25% 18.38%
KOSS CORP. DL -,01 1.54 -0.90% -0.01 6408 1.52 1.52 1.55 100 1.41 1.78 1000 0.72% 0.00%
Kraft Heinz 31.01 -0.06% -0.02 7106683 30.96 30.41 31.12 100 31.02 31.19 100 -2.27% -3.49%
Kratos Defense & cur 18.80 -4.76% -0.94 1456997 19.72 18.26 19.85 100 18.40 18.90 1500 -4.28% 4.39%
KURA SUSHI USA CL.A 23.42 -3.38% -0.82 63171 24.24 23.31 24.85 100 22.74 23.50 1000 -2.17% -7.98%
Lakeland Inds 13.77 25.52% 2.80 1601099 13.05 12.15 15.40 100 13.80 13.90 200 26.33% 27.50%
Lancaster Colony Co. 160.76 0.22% 0.36 78437 160.58 160.00 161.06 200 80.38 241.14 200 -0.57% 0.41%
Landcadia Holdings I 9.99 1.11% 0.11 1100 10.03 9.99 10.03 200 5.00 10.60 100 0.00% 0.00%
Landec Co. 11.39 0.26% 0.03 177930 11.32 11.29 11.44 100 8.12 11.74 200 3.03% 0.71%
Lands End 14.83 1.09% 0.16 223650 14.56 14.22 14.99 100 10.43 17.01 100 -6.96% -11.73%
Laureate Education 18.00 -1.10% -0.20 698206 18.05 17.90 18.13 400 15.66 18.59 100 0.22% 2.21%
LAWSON PRODUCTS INC. 53.36 -2.45% -1.34 13504 54.47 53.13 54.47 200 26.68 80.04 200 -4.37% 2.42%
LAZYDAYS HOLDINGS IN 4.39 -0.93% -0.04 6634 4.50 4.35 4.50 200 4.30 4.49 200 -0.11% 7.20%
LEGACY HOUSING CO DL 14.88 -0.53% -0.08 32023 14.83 14.66 14.97 200 7.44 21.57 100 -0.80% -10.58%
LGI Homes 80.97 2.83% 2.23 220050 79.34 79.03 81.15 200 80.97 86.00 600 5.48% 14.61%
Liberty Broadband Co 129.36 0.56% 0.72 37900 128.42 127.43 129.66 100 103.49 155.23 100 0.72% 3.85%
LIBERTY BROADBAND C 130.22 0.58% 0.75 973091 129.44 128.31 130.61 100 104.18 156.26 100 0.40% 3.55%
Liberty Global 20.34 -3.83% -0.81 2270099 21.18 20.22 21.18 600 20.28 20.90 400 -3.24% -10.55%
Liberty Global 19.55 -3.98% -0.81 3149704 20.30 19.45 20.33 700 19.58 20.01 800 -3.39% -10.32%
LIBERTY GLOBAL B DL- 20.47 -5.67% -1.23 141 20.47 20.47 20.47 100 0.01 199999.99 100 -5.67% 0.00%
LBTY INT QVC B 9.07 4.37% 0.38 131 9.07 9.07 9.07 400 6.20 199999.99 100 3.07% 6.83%
LIBERTY LAT.AMER.A D 18.59 -0.96% -0.18 147884 18.66 18.57 18.75 300 16.50 19.99 500 -0.11% -3.68%
LIBERTY LAT.AMER.C D 18.61 -1.64% -0.31 633229 18.77 18.58 18.87 100 15.93 20.29 100 -0.85% -4.37%
Liberty Media A 49.30 -0.26% -0.13 1037184 49.38 49.02 49.66 100 39.44 59.16 100 1.00% 1.99%
LIBERTY MED. A BRAVE 29.51 0.24% 0.07 76952 29.47 29.13 29.79 400 26.00 44.26 200 -0.34% -0.47%
LIBERTY MED.B SIRIUS 48.60 - - - - - - 100 49.61 50.81 100 0.00% 0.00%
LIBERTY MED. C BRAVE 29.46 0.44% 0.13 95030 29.24 29.11 29.70 200 25.74 44.19 200 0.03% -0.27%
LIBERTY MED.A FORMUL 45.96 0.64% 0.29 119636 45.49 45.49 46.33 1300 38.00 55.79 100 3.40% 4.98%
LIBERTY MED.C FORMUL 48.33 0.58% 0.28 847714 48.13 47.96 48.75 100 40.20 57.99 100 3.42% 5.15%
Liberty Media Sirius 49.80 -0.42% -0.21 822750 49.90 49.60 50.16 100 39.74 59.76 100 1.20% 3.45%
Liberty Tripadvisor 7.17 -2.65% -0.20 783597 7.49 7.15 7.54 1700 6.71 7.53 13800 -3.70% -2.52%
LIBERTY TRIPADV. HLD 7.98 -4.89% -0.41 8024 9.28 7.80 9.28 100 0.01 10.49 200 -0.99% 10.07%
LIFETIME BRANDS DL-, 7.01 -1.82% -0.13 18423 6.57 6.57 7.17 200 3.51 10.00 100 -3.04% 0.86%
Lifevantage Co. 15.53 -0.89% -0.14 89472 15.52 15.35 15.60 300 15.00 15.75 900 0.13% -0.51%
Lifeway Foods 2.48 2.78% 0.07 26478 2.45 2.40 2.50 100 2.29 2.60 2500 15.35% 24.62%
Lightbridge Co. 4.65 -3.09% -0.15 27565 4.92 4.65 4.95 600 3.62 7.01 200 0.90% 3.37%
LightPath Technologi 0.70 4.48% 0.03 74361 0.67 0.66 0.70 100 0.66 0.78 400 4.48% -3.45%
LIMBACH HLDGS DL-,00 4.85 9.98% 0.44 85023 4.44 4.40 4.89 600 4.47 4.90 500 19.75% 28.31%
Limoneira Co. Regist 21.08 1.98% 0.41 84733 20.83 20.66 21.15 1000 19.05 22.00 100 3.18% 9.62%
LINCOLN EDUCAT.SERVI 2.21 0.68% 0.01 10170 2.15 2.10 2.23 100 2.00 3.00 200 -2.21% -18.15%
Lincoln Electric 95.39 -1.49% -1.44 229505 96.36 95.18 96.36 100 85.00 98.00 100 -1.02% -1.39%
Lindblad Expeditions 17.36 -2.09% -0.37 103097 17.72 17.29 17.72 100 12.50 22.22 100 -1.53% 6.18%
LIPOCINE INC.NEW DL- 0.55 3.75% 0.02 1350532 0.54 0.50 0.55 1000 0.52 0.54 100 24.98% 42.87%
LIQTECH INTL INC. DL 6.81 4.93% 0.32 239597 6.65 6.50 6.88 900 6.81 8.50 1000 7.92% 16.41%
Liquid Media Group 1.90 10.47% 0.18 39658 1.80 1.74 1.92 200 1.73 2.24 1000 10.47% -3.55%
Liquidityrvices 5.95 0.85% 0.05 49238 5.90 5.81 6.02 4000 5.80 6.85 200 5.68% -0.17%
Littelfuse 190.86 0.02% 0.04 94522 189.68 189.22 191.61 200 95.43 286.29 200 -1.30% -0.23%
LIV CAP.ACQ. CL.A -, 9.80 0.00% 0.00 500 9.80 9.80 9.80 1000 9.70 9.80 300 0.00% 0.00%
Live Ventures 7.65 0.79% 0.06 1074 7.55 7.55 7.65 100 7.50 9.60 100 -0.65% 1.86%
LIVEXLIVE MEDIA DL-, 1.64 -0.61% -0.01 217903 1.69 1.57 1.70 200 1.68 1.72 5000 10.07% 6.15%
LIZHI INC.SP.ADR/20 10.88 -6.45% -0.75 406745 11.00 10.18 11.36 200 10.88 10.89 100 0.00% 0.00%
LKQ Corp 34.23 -1.10% -0.38 1550144 34.58 33.95 34.59 100 30.00 35.50 100 -0.32% -4.12%
LMP AUTOMOTIVE DL-,0 43.14 5.71% 2.33 96348 41.00 40.26 44.24 200 40.00 43.75 100 44.09% 141.84%
LONESTAR RESOURCES U 2.11 -4.09% -0.09 61111 2.20 2.10 2.20 100 2.11 2.50 400 -3.21% -19.16%
LOOP INDUSTRIES DL-, 10.17 -0.20% -0.02 46611 10.13 10.00 10.39 100 9.00 10.41 1000 -0.59% 2.73%
- - - - - - - - - - - 0.00% 0.00%
LSI Industries 6.34 0.79% 0.05 51350 6.26 6.26 6.50 5700 6.00 6.50 2500 2.09% 4.79%
LUCKIN COFFEE SP.ADR 47.66 -4.72% -2.36 15335990 47.79 46.68 48.95 900 48.45 48.52 300 4.06% 21.09%
Lululemon Athletica 242.52 0.53% 1.27 1604776 241.43 240.00 243.47 200 240.50 243.70 100 -0.51% 4.68%
Luna Innovations 8.27 -2.13% -0.18 248013 8.46 8.16 8.46 300 8.01 8.65 500 2.86% 13.44%
Lyft 47.98 3.14% 1.46 6253070 46.50 46.36 48.77 400 48.20 48.33 300 0.63% 11.53%
M/A-Com Technology 29.34 1.24% 0.36 491477 28.97 28.61 29.37 100 28.99 30.00 200 7.24% 10.30%
Magal Security 4.05 -0.34% -0.01 11019 4.06 3.97 4.07 3500 3.84 4.37 2000 1.66% 7.89%
MakeMyTrip 23.91 -5.87% -1.49 707001 25.31 23.90 25.47 200 20.85 24.44 300 -5.31% 4.41%
Malibu Boats 42.68 0.14% 0.06 154107 42.38 42.24 43.25 300 34.00 47.79 100 6.51% 4.22%
MAMMOTH ENER.SVCS DL 1.59 -9.14% -0.16 489086 1.73 1.58 1.75 1300 1.59 1.85 2000 -10.67% -27.73%
MANITEX INTERNATION. 5.70 0.00% 0.00 20098 5.66 5.56 5.70 300 5.57 5.95 400 0.35% -4.20%
MANNATECH INC.NEWDL- 15.68 -2.45% -0.39 416 15.68 15.68 15.68 200 13.97 199999.99 300 -4.16% -2.55%
Mantech Internationa 80.74 -1.38% -1.13 114137 81.38 80.64 82.11 100 63.40 121.11 200 0.46% 1.08%
MARATHON PATENT 0.98 -5.29% -0.05 138136 1.02 0.97 1.04 500 0.93 1.00 300 -0.48% 11.22%
Marchex 3.55 0.00% 0.00 79655 3.55 3.52 3.60 100 3.31 4.16 2800 -1.39% -6.08%
MARINE PET. TR. UBI 2.03 -0.52% -0.01 2484 2.01 2.00 2.03 300 1.90 2.25 2500 1.72% 8.21%
Marriott Internation 144.37 -3.92% -5.89 2757179 148.08 143.42 148.44 500 144.50 146.49 100 -1.89% -4.66%
Marrone Bio Innovati 1.21 5.22% 0.06 173613 1.15 1.12 1.25 100 1.19 1.24 8900 14.15% 19.80%
Martin Midstream Par 4.52 -1.09% -0.05 144968 4.52 4.49 4.60 100 4.45 4.88 200 -2.38% 12.16%
MASTERCRAFT BOAT HLD 15.64 0.19% 0.03 107240 15.50 15.45 15.80 1000 14.27 17.50 100 3.51% -0.70%
Matrixrvice 21.35 0.49% 0.10 149539 21.12 21.04 21.49 100 20.00 29.00 100 0.00% -6.69%
Mattel 14.35 0.49% 0.07 2818176 14.11 13.99 14.41 100 14.08 14.41 300 -2.25% 5.90%
Matthews Internation 39.81 -0.52% -0.21 141483 39.93 39.50 40.18 100 24.91 45.00 1000 6.33% 4.30%
MC GRATH RENT DL-,01 78.03 0.12% 0.09 307664 77.58 76.77 78.49 100 71.62 99.87 100 -1.84% 1.95%
MDC PARTNERSC. A SV 2.57 -0.39% -0.01 116724 2.60 2.52 2.63 20000 2.40 3.13 100 -0.39% -7.55%
MEDIACO HLDG INC. A 4.38 -3.74% -0.17 37286 4.15 3.50 4.50 100 3.60 4.40 600 -6.81% 0.00%
Melco Crown Entertai 22.62 -9.59% -2.40 6381867 22.91 22.56 23.51 200 22.91 23.15 200 -4.96% -6.41%
Mercadolibre 658.46 -2.16% -14.55 590929 665.00 647.00 666.77 100 660.47 665.00 200 0.98% 15.13%
Mercer International 13.10 -1.13% -0.15 492153 13.26 12.97 13.26 500 11.11 13.31 500 6.85% 6.50%
Mercury Systems 74.57 -1.07% -0.81 321192 75.30 74.20 76.83 200 65.02 85.00 100 0.70% 7.90%
MESA LABS INC. 264.60 -0.36% -0.95 45562 264.26 264.00 267.90 100 190.52 338.68 100 1.72% 6.09%
Methanex Co. 40.17 -0.64% -0.26 431146 40.67 39.78 40.83 200 37.50 42.50 100 0.40% 3.99%
MGE ENERGY DL 1 79.51 0.24% 0.19 66651 79.32 79.01 79.80 200 39.76 80.14 1400 2.79% 0.88%
MGP Ingredients 39.05 2.28% 0.87 700384 38.81 38.30 39.63 100 38.20 39.49 200 -23.36% -19.40%
Michaels Co Inc 6.27 -2.03% -0.13 2946620 6.35 6.26 6.51 5000 6.32 6.39 100 -13.40% -22.50%
Microvision 0.75 0.40% 0.00 432243 0.74 0.72 0.75 1000 0.72 0.75 2600 2.47% 4.17%
MICT INC. DL-,001 1.19 0.85% 0.01 106469 1.06 1.05 1.25 5000 1.06 1.29 500 -1.65% 33.66%
MID-CON ENERGY PART. 0.26 -3.24% -0.01 151975 0.27 0.26 0.28 100 0.26 0.27 5000 -6.14% -5.19%
Middleby 112.07 -1.11% -1.26 616469 113.31 111.36 113.98 200 56.04 125.00 100 3.42% 2.33%
MIDDLESEX WATER CO. 66.54 0.62% 0.41 83194 66.05 65.52 66.68 100 59.00 76.43 100 6.96% 4.67%
Miller, Herman 40.98 -0.35% -0.14 390590 41.00 40.85 41.31 100 40.76 42.00 300 0.31% -1.60%
Mitcham Industries 3.16 -2.77% -0.09 54092 3.30 3.02 3.31 100 2.00 4.38 2500 2.93% 10.10%
Mobile Mini 39.50 -1.45% -0.58 240880 40.00 39.42 40.00 500 38.75 50.56 100 -0.55% 4.19%
MOLR DATA 4.69 8.06% 0.35 63962 4.30 4.29 4.76 400 4.69 4.77 400 13.01% -1.88%
MONAKER GROUP DL-,00 2.00 -0.99% -0.02 19919 2.00 1.85 2.00 100 1.95 2.22 4000 4.71% -7.41%
Monarch Casino & Res 52.00 -1.25% -0.66 72774 52.34 51.53 52.34 100 37.44 66.56 100 1.48% 7.11%
Mondelez Internation 55.54 0.69% 0.38 9152630 54.96 54.84 55.84 200 55.00 56.00 800 2.49% 0.84%
Monro Muffler Brake 74.50 -1.04% -0.78 230731 75.07 73.77 75.58 100 55.00 111.75 200 -1.35% -4.73%
Monster Beverage 66.82 -0.73% -0.49 2376701 67.29 66.40 67.41 100 65.00 70.00 500 1.89% 5.15%
Morningstar 158.85 0.11% 0.17 120868 157.83 157.83 159.49 100 99.67 238.27 200 1.09% 4.98%
Motorcar Parts of Am 22.61 1.80% 0.40 107632 22.14 22.08 22.73 200 11.31 28.00 100 8.18% 2.63%
Mountain Prov. Diamo 0.88 -0.03% -0.00 2857 0.89 0.88 0.89 100 0.80 0.91 3200 -0.08% -0.87%
MTBC INC. DL-,001 4.71 -0.42% -0.02 51691 4.81 4.63 4.81 200 4.60 4.80 200 0.21% 16.01%
MTS Systems Co. 51.56 -0.21% -0.11 159652 51.59 51.30 51.77 200 25.78 60.00 100 4.52% 7.35%
MYOS RENS TECHN. DL 1.50 3.45% 0.05 227976 1.45 1.30 1.56 400 1.47 1.53 500 9.49% 23.97%
MYR Group 31.97 0.03% 0.01 45170 31.87 31.59 32.30 200 15.99 33.20 200 2.83% -1.90%
NAKED BRAND GROUP LT 1.17 -4.46% -0.05 505248 1.21 1.12 1.22 200 1.15 1.16 2400 -8.22% -25.28%
NANODIMENSION ADR 50 2.57 12.10% 0.28 92299 2.35 2.35 2.72 100 2.57 2.62 100 8.67% 1.43%
Napcocurity Technolo 32.67 0.74% 0.24 104390 32.57 32.54 33.09 100 30.00 33.84 300 8.75% 11.16%
Nathans Famous 74.40 -0.31% -0.23 5447 74.62 74.20 76.30 200 37.20 111.60 200 4.79% 4.97%
NATL BEVERAGE DL-,01 44.91 -2.07% -0.95 412764 45.75 44.85 46.53 100 41.00 48.00 100 -4.63% -11.98%
National CineMedia 7.73 -0.64% -0.05 408660 7.72 7.60 7.75 100 7.50 8.50 2100 0.78% 6.04%
NATIONAL ENERGY SVCS 8.27 -4.61% -0.40 160003 8.66 8.24 8.66 200 4.14 8.80 300 -9.81% -9.32%
National Instruments 45.58 -1.07% -0.49 574871 45.75 45.50 46.10 100 45.40 49.25 100 2.66% 7.65%
NATL RESH CORP. DL-, 69.43 4.17% 2.78 30272 66.63 66.63 69.99 200 34.72 104.14 200 3.86% 5.29%
NATIONAL VISION HLD. 33.78 2.89% 0.95 710918 32.75 32.69 33.80 200 33.65 36.00 500 2.39% 4.16%
Natural Alternatives 9.61 3.89% 0.36 6191 9.29 9.29 9.61 500 8.00 12.00 100 14.40% 20.43%
NATURAL HEALTH TREND 5.10 -2.67% -0.14 31031 5.24 5.10 5.24 100 4.90 7.50 2000 -4.32% -5.20%
NATURE'S SUNSHINE PR 9.85 1.23% 0.12 16279 9.78 9.78 9.98 100 0.01 199999.99 300 3.68% 10.30%
NCS Multistage 1.78 -3.78% -0.07 47781 2.07 1.77 2.07 200 0.89 2.22 1100 -1.66% -15.24%
Net 1 UEPS Technolog 3.70 -1.33% -0.05 50415 3.73 3.66 3.75 3300 3.53 3.96 100 5.41% -0.54%
Netflix 338.11 -0.46% -1.56 14350322 340.00 332.59 341.00 100 337.66 337.96 100 -0.17% 4.49%
NEW AGE BEVERAGES -, 1.89 -4.06% -0.08 2192308 2.00 1.87 2.00 300 1.88 1.92 300 1.61% 3.85%
NEW FORTRESS ENERGY 15.18 -2.82% -0.44 85688 15.51 15.10 15.65 100 14.10 22.77 200 -2.75% -3.13%
NEWATER TECHNOL. DL- 4.01 -0.99% -0.04 16896 4.14 3.86 4.21 1000 3.61 4.30 400 3.35% 29.35%
Newell Brands 20.05 -1.04% -0.21 3623659 19.53 19.53 20.08 100 19.51 20.26 800 0.35% 4.32%
News Co. 14.84 -2.56% -0.39 612164 15.06 14.73 15.08 100 12.98 16.00 100 -1.36% 2.27%
News Corp 'A' 14.48 -2.85% -0.42 2380539 14.77 14.39 14.88 100 12.99 15.89 800 -1.26% 2.44%
Nexstar Media Group 129.84 -0.98% -1.28 533513 131.40 128.74 131.66 100 123.21 136.90 100 4.33% 10.74%
NEXTDECADE CORP. DL- 5.39 -4.94% -0.28 59084 5.67 5.39 5.84 1000 5.25 6.40 400 -7.23% -12.21%
NIU TECH. ADR/2 A 9.17 0.77% 0.07 338474 9.10 8.71 9.22 500 9.19 9.45 600 7.88% 7.50%
NN 9.47 -4.96% -0.49 227020 9.95 9.42 10.15 100 8.99 10.64 100 9.41% 2.43%
Noble Energy 22.88 -2.35% -0.55 4906584 23.35 22.86 23.46 1000 22.40 23.70 100 1.02% -7.89%
NOBLE MIDSTREAM PART 24.64 -4.27% -1.10 282922 25.56 24.30 25.66 100 22.50 25.65 100 -5.70% -7.23%
Noodles & 7.03 0.86% 0.06 296999 7.01 6.89 7.07 100 5.83 7.11 300 8.82% 26.90%
Nordson Co. 168.71 -0.47% -0.79 290075 168.96 167.97 170.33 100 160.10 177.84 100 2.19% 3.60%
NORTECH SYSTEMS DL-, 4.90 -3.04% -0.15 15143 5.17 4.87 5.17 100 3.38 5.17 100 -5.64% 0.62%
NORTHN TECHS INTL DL 14.35 -1.79% -0.26 8640 14.00 14.00 14.59 100 13.79 17.15 500 3.54% 2.06%
NORTHWEST PIPE CO. D 33.57 -0.03% -0.01 67522 33.52 32.88 33.68 100 33.00 36.55 100 1.73% 0.78%
Nova Lifestyle 2.08 6.12% 0.12 16600 1.96 1.96 2.08 500 1.86 2.89 100 4.52% 12.43%
Novanta 96.57 -1.10% -1.07 82817 97.00 96.45 97.81 100 96.44 144.85 200 1.58% 9.19%
NV5 GLOBAL INC. DL-, 56.61 1.76% 0.98 180126 55.81 55.66 56.91 100 53.34 57.95 100 4.81% 12.21%
NVE Co. 71.40 -0.92% -0.66 95604 72.17 70.86 72.17 100 70.12 107.10 200 1.26% 0.00%
O'Reilly Auto 440.60 -0.02% -0.08 622433 439.92 439.81 446.83 100 434.99 528.72 100 0.48% 0.53%
OASIS MIDSTREAM PART 16.69 -4.74% -0.83 182476 17.46 16.64 17.46 500 16.69 17.36 200 -2.63% 0.60%
Oasis Petroleum 2.77 -6.73% -0.20 15158004 2.90 2.76 2.93 8100 2.75 2.77 700 -11.50% -15.03%
Ocean Bio-Chem 3.33 -1.48% -0.05 6677 3.33 3.31 3.35 100 3.30 3.63 100 -2.06% 0.60%
Ocean Power Technolo 0.89 -6.08% -0.06 395176 0.91 0.87 0.94 200 0.84 0.85 6700 5.21% 1.74%
Odyssey Marine Explo 4.20 -2.64% -0.11 59979 4.79 4.15 4.92 100 3.40 4.85 100 -3.45% 31.66%
Office Depot 2.51 -3.09% -0.08 5110641 2.55 2.50 2.60 500 2.51 2.53 2800 3.72% -8.39%
OLL.BARG.OUTL.HLD.DL 53.69 0.66% 0.35 1421020 53.14 52.88 54.18 200 53.40 54.26 300 -1.01% -17.79%
Olympic Steel 16.55 3.24% 0.52 68621 15.78 15.72 16.71 200 8.28 24.82 200 4.15% -7.65%
OMEGA FLEX INC. DL-, 110.11 1.02% 1.11 9388 109.45 108.90 110.99 200 55.06 165.16 200 2.07% 2.63%
ONE GROUP HOSPIT.DL- 3.99 0.67% 0.03 119950 3.98 3.90 4.00 200 2.00 4.10 300 4.09% 9.52%
ONESPAWORLD HLDGS DL 15.67 -2.06% -0.33 460185 15.91 15.64 16.00 200 7.84 22.72 100 -3.54% -6.95%
OPTIMIZERX CORP. DL- 10.18 -6.69% -0.73 65806 10.76 10.14 10.78 1000 8.65 13.58 1000 -0.49% -0.88%
OrganiGram 3.01 -7.67% -0.25 8774835 3.35 2.98 3.35 4200 3.01 3.02 3500 39.35% 22.86%
Origin Agritech 8.70 -7.25% -0.68 33997 9.40 8.67 9.40 100 8.80 10.20 100 -1.14% 62.31%
Orion Energy Systems 4.76 4.39% 0.20 823977 4.70 4.68 4.89 2200 4.78 4.87 100 24.28% 42.09%
OSI Systems 100.26 -0.32% -0.32 201803 100.60 99.90 100.98 300 100.51 117.00 100 -0.32% -0.48%
Ossen Innovation ADR 3.05 -4.69% -0.15 13122 3.21 3.05 3.21 1000 2.80 3.10 700 -2.56% -0.99%
Otter Tail Co. 53.60 -0.07% -0.04 82322 53.80 53.20 53.80 1000 52.00 80.40 200 2.62% 4.50%
Overstock m 9.01 5.63% 0.48 2841677 8.54 8.47 9.25 200 9.05 9.20 200 2.27% 27.80%
P + F IND. -A- DL 1 7.02 1.45% 0.10 4429 6.93 6.91 7.02 100 5.19 9.00 200 2.03% -0.92%
Paccar Inc 77.54 -1.25% -0.98 1527882 78.48 77.26 78.48 100 75.85 78.74 100 -0.84% -1.97%
Pacific Ethanol 0.70 3.46% 0.02 398657 0.68 0.65 0.70 1700 0.66 0.70 500 3.97% 7.17%
Pan American Silver 22.10 3.59% 0.77 3267427 21.15 20.91 22.14 500 21.98 22.31 1000 -1.87% -6.71%
Papa Johns Intl 64.50 -0.86% -0.56 585501 64.82 63.79 65.26 200 63.83 65.25 2000 2.49% 2.14%
PARINGA RESOURCES AD 1.44 - - - - - - 2000 1.00 1.53 200 -4.00% 0.00%
PARK-OHIO HLDGS DL 1 33.56 -3.62% -1.26 22149 34.52 33.45 34.52 100 24.17 37.75 8000 -6.02% -0.27%
Patrick Industries 53.76 -1.68% -0.92 158823 54.95 53.61 54.95 100 47.00 55.55 100 -3.45% 2.54%
Pattern Energy Group 26.91 0.19% 0.05 1079033 26.82 26.81 26.96 100 26.77 27.00 300 0.60% 0.58%
Patterson-UTI Energy 9.64 -3.12% -0.31 2318324 9.91 9.62 9.98 100 8.00 11.00 100 -4.93% -8.19%
Paychex 88.65 0.46% 0.41 1796367 88.01 87.98 88.92 100 84.95 92.00 800 2.34% 4.22%
Paylocity Co. 140.98 -0.44% -0.62 502697 141.31 140.10 145.20 100 141.68 142.00 100 4.31% 16.69%
PayPal Holdings 116.15 0.09% 0.11 8746199 115.31 115.11 116.39 1000 116.57 116.80 300 1.32% 7.38%
PAYSIGN INC DL-,01 9.62 2.45% 0.23 284758 9.36 9.36 9.70 100 9.70 9.84 100 3.66% -5.22%
PDC Energy 22.90 -5.22% -1.26 1967704 24.03 22.88 24.05 1000 22.92 27.00 600 -8.98% -12.50%
PELOTON INTE.A DL-,0 32.00 0.95% 0.30 4914326 31.69 31.60 33.70 100 32.24 32.30 200 7.78% 12.68%
Penn National Gaming 25.18 -3.15% -0.82 1797265 25.86 25.12 26.05 300 23.92 26.50 1000 -6.67% -1.49%
Penn Virginia 27.33 -3.26% -0.92 274687 27.87 26.88 27.94 200 13.67 29.49 200 -8.04% -9.95%
PepsiCo 141.86 0.42% 0.60 4439998 140.61 140.34 142.12 100 142.00 142.58 100 3.66% 3.80%
Perceptron 6.09 0.82% 0.05 12116 6.00 5.57 6.09 1000 3.23 9.13 200 -0.49% 10.73%
Perdoceo Education 18.98 0.80% 0.15 305867 18.75 18.60 19.02 100 17.50 19.50 100 2.37% 3.21%
Perma-Fix Environmtl 8.76 -6.21% -0.58 89901 9.35 8.55 9.50 300 8.55 13.14 200 8.15% -3.74%
PERMA-PIPE INTL HLDG 9.15 -0.97% -0.09 11935 9.24 9.10 9.24 200 4.58 13.72 200 -0.44% -2.45%
PetMed Express, 25.62 -6.02% -1.64 1178053 27.18 24.28 27.18 100 24.80 26.01 100 -4.72% 8.93%
PFSWEB 4.42 -6.16% -0.29 58390 4.69 4.27 4.69 500 4.11 5.08 300 0.00% 15.71%
Phibro Animal Heal 25.67 -0.48% -0.12 67516 25.72 25.52 25.80 100 25.50 38.50 200 1.50% 3.38%
PHUNWARE INC. DL-,00 1.14 -1.72% -0.02 178245 1.17 1.14 1.20 11700 1.13 1.24 2300 0.88% -4.20%
PIEDMONT LITH. SP.AD 9.60 1.05% 0.10 7750 9.25 9.25 10.03 100 7.05 15.00 100 -1.94% 16.22%
Pilgrims Pride Co. 28.78 -2.44% -0.72 697491 29.54 28.73 29.63 100 28.80 29.94 100 -8.84% -12.03%
PINDUODUO INC. SP.AD 39.34 -0.23% -0.09 4992195 38.58 38.29 39.64 900 39.76 39.90 500 3.47% 4.02%
PION.POW.SOL.NEW DL- 2.42 -2.49% -0.06 5008 2.28 2.26 2.42 100 2.22 2.48 100 -0.08% 6.52%
PLAYA HOTELS+RES. EO 7.42 -0.93% -0.07 220960 7.50 7.41 7.55 100 5.14 7.93 100 -2.56% -11.67%
Plexus Co. 78.48 -0.70% -0.55 177226 78.93 78.01 79.39 300 78.48 100.45 100 -0.32% 2.00%
Plug Power 4.32 3.60% 0.15 21413809 4.15 4.08 4.53 9900 4.34 4.35 200 6.93% 36.71%
PLURALSIGHT 19.71 -0.23% -0.04 649155 19.74 19.44 20.00 3900 19.81 21.00 100 3.44% 14.56%
Points International 14.55 -3.26% -0.49 80511 15.32 14.29 15.32 300 14.55 17.48 300 -1.49% -4.62%
POLAR POWER INC. DL- 3.09 3.69% 0.11 126346 3.11 2.99 3.21 600 3.00 3.16 1900 22.62% 29.83%
Pool 219.29 -0.24% -0.53 186332 219.64 218.34 220.24 400 199.00 328.93 200 1.70% 3.25%
POPE RES L.P. DEP.RE 126.39 0.90% 1.13 35191 125.25 124.78 126.39 200 63.20 189.58 200 35.25% 36.64%
Potbelly Co. 4.29 2.63% 0.11 130514 4.16 4.13 4.33 1200 4.00 4.60 100 2.63% 1.66%
POWELL INDUSTRIES 46.11 -1.24% -0.58 48571 46.42 46.08 46.49 100 43.00 69.16 200 -2.68% -5.88%
PRGX Global 4.39 -1.79% -0.08 67085 4.47 4.22 4.47 100 3.90 4.50 100 -2.23% -10.77%
PriceSmart 63.87 -0.98% -0.63 185827 64.62 63.69 64.70 200 31.94 68.00 300 -1.59% -10.07%
PRIMEENERG.RES CORP. 146.71 -1.42% -2.12 1550 148.33 146.71 148.33 200 73.75 221.25 200 0.00% -3.01%
Primo Water Co. 14.56 -0.75% -0.11 1523910 14.65 14.53 14.66 2600 14.00 20.50 100 2.82% 29.71%
Primorisrvices Co. 22.24 0.50% 0.11 99181 22.13 21.95 22.39 200 19.90 28.25 200 1.69% 0.00%
PRIORITY TECH. HL.DL 3.01 0.00% 0.00 2203 3.06 3.01 3.10 500 2.03 4.99 600 -0.33% 22.86%
PROFESS.DIVERS.NETW. 0.91 - - - - - - 3800 0.88 0.91 200 0.00% 0.00%
PROFIRE ENERGY DL-,0 1.43 -0.69% -0.01 157700 1.42 1.36 1.46 3200 1.32 1.50 4500 3.62% -1.38%
Providencervice Co. 65.81 0.66% 0.43 62549 65.11 64.71 66.24 200 32.91 98.71 200 1.68% 11.20%
PURE CYCLE CORP. NEW 12.65 0.48% 0.06 112441 12.52 12.50 12.70 200 11.25 18.97 200 1.85% 0.48%
PURPLE INNOVATION DL 11.18 1.87% 0.20 351840 10.98 10.75 11.23 200 10.75 11.18 100 4.44% 28.30%
QUEST RESOUR.HLDG DL 2.49 -0.40% -0.01 4495 2.46 2.46 2.50 100 0.01 2.60 100 5.51% 14.22%
QuinStreet 14.60 -0.48% -0.07 291521 14.64 14.49 14.67 300 13.56 14.60 200 0.55% -4.64%
Qurate Retail 9.19 3.96% 0.35 6265160 8.83 8.73 9.22 200 9.02 9.89 800 4.55% 9.02%
Rada Electronics 6.45 -2.86% -0.19 536286 6.68 6.28 6.73 1000 6.26 6.95 500 2.06% 24.28%
Radcom 9.51 5.08% 0.46 16087 9.05 9.03 9.51 100 6.85 10.60 400 13.21% 11.62%
RAMACO RES. INC. DL- 3.48 -4.40% -0.16 59829 3.63 3.26 3.63 100 2.51 3.98 300 -5.69% -2.79%
RATTLER MIDSTREAM LP 16.99 -0.53% -0.09 1632586 16.98 16.75 17.09 100 16.65 17.51 5600 0.41% -4.50%
RAVE RESTAURANT GRP 1.63 1.88% 0.03 3288 1.64 1.63 1.65 300 1.50 1.90 100 -4.68% -1.21%
Raven Industries 34.98 -2.21% -0.79 118702 35.71 34.95 35.71 200 17.49 41.77 200 -0.14% 1.51%
RBC Bearings 172.58 -1.02% -1.77 66609 173.49 172.11 175.39 200 86.29 258.87 200 1.18% 8.99%
RCI HOSPITALITY 18.82 0.32% 0.06 43828 18.87 18.40 19.05 100 18.10 20.79 400 0.64% -8.20%
READING INTL B DL-,0 23.91 1.49% 0.35 325 23.91 23.91 23.91 100 0.01 40.00 100 0.00% -12.32%
READING INTL A DL-,0 10.93 -1.26% -0.14 31635 11.09 10.83 11.09 400 10.65 16.39 200 -0.64% -2.32%
Realnetworks 1.50 0.67% 0.01 30049 1.50 1.48 1.52 100 1.08 1.61 1600 4.17% 25.00%
- - - - - - - - - - - 0.00% 0.00%
Recon Technology 2.52 3.46% 0.08 49596 2.41 2.39 2.60 1300 2.44 2.59 1100 -0.74% 9.76%
Red Robin Gourmet Bu 34.39 -1.60% -0.56 422121 34.67 33.11 34.67 200 33.13 36.00 2000 1.15% 4.15%
Red Rock Resorts 23.10 -3.75% -0.90 724171 23.80 23.00 23.87 200 22.50 26.00 100 0.04% -3.55%
REEBONZ HOLDING LTD- 1.35 -4.92% -0.07 589770 1.28 1.26 1.39 100 1.28 1.34 400 22.73% 15.38%
REEDS INC. DL-,01 1.17 2.63% 0.03 161643 1.13 1.11 1.18 100 1.10 1.20 100 13.59% 28.57%
RELIV' INTERNATIONAL 3.98 0.00% 0.00 20428 3.98 3.98 4.14 200 1.99 4.20 3500 3.92% 2.84%
Remark Holdings 0.64 1.59% 0.01 97702 0.64 0.61 0.65 1200 0.64 0.65 900 15.08% 23.88%
Renewable Energy Gro 25.52 0.49% 0.12 616760 25.29 24.63 25.73 300 22.00 30.00 100 -3.19% -5.31%
Rent -A- Center 30.17 -2.99% -0.93 579461 31.09 30.09 31.09 300 30.00 32.00 100 1.04% 4.61%
REPAY HLDGS CORP. DL 16.14 1.06% 0.17 317869 16.08 15.97 16.29 1000 15.97 24.21 200 1.38% 10.17%
Research Frontiers 3.21 0.94% 0.03 42276 3.19 3.18 3.21 200 2.97 3.23 100 2.23% 6.64%
Resources Connection 15.89 -2.36% -0.39 188994 16.21 15.89 16.21 1000 13.94 20.34 100 -2.18% -2.66%
RETO ECOSPAR 1.00 -3.85% -0.04 1697 1.00 1.00 1.03 100 1.00 1.17 100 4.18% 13.92%
RF Industries 6.45 -4.44% -0.30 21921 6.75 6.39 6.75 100 6.27 6.99 100 7.86% -4.59%
RGC RESOURCES DL 5 25.05 -5.54% -1.47 103765 26.67 24.95 26.90 200 12.53 27.50 1200 -7.97% -12.35%
RICEBRAN TECHS 1.25 0.00% 0.00 161714 1.26 1.22 1.27 1500 1.22 1.29 3000 -7.41% -14.97%
Richardson Electroni 5.64 0.18% 0.01 20130 5.56 5.50 5.64 100 5.57 6.40 200 0.18% 0.18%
RISE ED.CAYM.LTD SP. 7.06 -0.98% -0.07 25157 7.03 6.79 7.08 400 6.50 7.06 300 1.44% 1.00%
Rocky Brands 28.89 -0.45% -0.13 16248 28.86 28.59 29.09 100 28.50 43.33 200 2.45% -1.83%
ROCKY MOUNT.CHOC. DL 8.72 -1.02% -0.09 25826 8.86 8.71 8.86 100 0.01 8.86 300 -0.91% -5.53%
ROKU INC CL. A DL-,0 136.63 4.79% 6.25 12801124 132.15 131.23 137.50 700 137.40 137.59 100 2.41% 2.04%
ROSEHILL RES DL-,000 1.20 -1.64% -0.02 87018 1.22 1.20 1.28 1000 1.18 1.40 3500 -4.76% -6.25%
Ross Stores 117.80 0.10% 0.12 1853268 117.25 117.17 118.22 100 116.00 119.00 100 -0.98% 1.19%
Royal Gold 114.09 1.17% 1.32 816530 110.97 109.64 114.31 500 110.00 114.28 300 1.53% -6.67%
Rubicon Technology 8.76 0.00% 0.00 1737 8.75 8.61 8.76 100 0.01 199999.99 300 0.23% 5.29%
RUSH ENTERPRISES A D 44.74 -3.10% -1.43 123045 45.95 44.50 45.95 200 22.37 67.11 200 -1.32% -3.78%
RUSH ENTERPRISES B D 46.19 -2.70% -1.28 4380 46.41 45.90 46.47 200 23.10 69.28 200 0.50% 1.07%
Ruths Hospitality Gr 20.93 -5.53% -1.23 433855 22.07 20.84 22.17 200 20.22 24.00 100 -2.67% -3.86%
S & Wed 2.27 -0.44% -0.01 4492 2.28 2.22 2.28 2000 2.10 2.40 200 6.57% 8.10%
Sabre Co. 22.60 -2.23% -0.52 2986085 23.11 22.50 23.12 200 21.86 24.87 100 1.07% 0.71%
SAEXPLORATION HLDGS 2.28 -6.57% -0.16 49535 2.42 2.22 2.47 300 2.28 2.50 400 -6.56% -25.00%
SAGA COMMUNICATNS A 30.81 0.55% 0.17 16249 30.75 30.32 31.58 200 15.41 46.21 200 0.20% 1.35%
SALEM MEDIA GR. DL-, 1.50 1.10% 0.02 57922 1.49 1.49 1.51 1000 1.40 1.58 500 -0.66% 4.17%
Sanderson Farms 152.74 -3.52% -5.57 517063 159.59 150.19 159.72 500 145.00 168.40 100 -9.69% -13.32%
Sanmina Co. 33.68 -1.89% -0.65 270344 34.13 33.59 34.19 200 16.84 35.15 200 -2.06% -1.64%
Schmitt Industries ( 3.64 4.60% 0.16 31666 3.50 3.50 3.65 2300 2.70 3.78 100 0.00% -5.70%
Schnitzer Steel Inds 19.98 -3.62% -0.75 368248 20.56 19.84 20.62 200 19.56 22.68 100 -4.03% -7.84%
Scholastic Co. 36.08 -1.85% -0.68 173710 36.54 35.92 36.67 200 18.04 41.00 100 -1.47% -6.16%
Scientific Games Co. 25.51 -6.04% -1.64 843790 26.91 25.48 26.95 100 25.55 27.20 500 -8.24% -4.74%
SECOO HLDG UNSP.ADR/ 6.89 -0.14% -0.01 47351 6.81 6.81 6.99 500 6.72 7.09 500 -3.23% 16.98%
SELECT INT.CONC. A D 8.56 -6.24% -0.57 54341 9.09 8.55 9.10 200 4.28 9.25 1000 -2.73% -4.78%
SemiLEDs Co. 2.30 14.43% 0.29 1218171 2.45 2.07 2.49 200 2.15 2.18 400 13.85% 16.16%
SENECA FOODS A DL-,2 38.31 0.21% 0.08 17852 38.04 38.04 39.75 200 19.16 57.46 200 4.39% -6.08%
SENECA FOODS B DL-,2 36.50 - - - - - - 100 0.01 199999.99 100 0.00% 0.00%
SENESTECH INC. DL -, 0.60 4.51% 0.03 243390 0.55 0.55 0.62 100 0.57 0.60 700 14.84% 9.07%
Sequential Brands Gr 0.35 -2.34% -0.01 32129 0.35 0.34 0.36 400 0.34 0.39 1000 5.15% 1.31%
ServiceSource Intl 1.81 1.12% 0.02 217908 1.78 1.76 1.82 100 1.31 1.82 9900 -2.16% 8.38%
SG BLOCKS INC. DL-,0 0.18 -3.56% -0.01 1908913 0.18 0.17 0.18 3000 0.17 0.17 11200 -2.22%