06.07.2020 22:21:08
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 06.07.2020 / 22:21
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
-3.42
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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 06.07.2020 22:21:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 21.91 3.11% 0.66 1086064 21.53 21.51 22.15 1200 20.70 22.48 1200 -0.05% 46.55%
111 INC. ADR/2 CL.A 6.68 4.70% 0.30 27533 6.50 6.50 6.68 400 6.50 7.18 500 2.57% -5.20%
51Job ADR 68.19 1.52% 1.02 310933 68.00 67.37 70.00 300 68.19 68.33 1200 -4.63% -20.88%
9 Meters Biopharma 0.62 -2.89% -0.02 2343989 0.65 0.60 0.65 200 0.63 0.63 1400 17.58% 14.90%
A-Mark Precious Meta 20.16 5.83% 1.11 24663 19.33 19.33 20.21 200 19.96 20.16 100 -2.61% 130.35%
AAON 54.59 1.60% 0.86 131654 54.56 54.07 54.93 300 53.14 56.50 600 1.21% 8.74%
Abraxas Petroleum Co 0.22 -1.49% -0.00 4970041 0.23 0.22 0.23 2400 0.22 0.23 5600 -15.01% -35.00%
Acacia Research Co. 4.00 -3.15% -0.13 318126 4.16 3.95 4.25 500 3.91 4.18 500 6.44% 55.26%
ACTIVISION BLIZZARD 78.67 1.50% 1.16 5803897 78.46 78.05 79.44 700 78.30 79.01 100 1.71% 30.44%
Advanced Emissions S 5.05 3.27% 0.16 138402 5.00 4.86 5.10 200 4.90 5.09 200 3.60% -53.43%
Aegion Co. 15.78 -1.93% -0.31 86886 16.45 15.73 16.47 1400 15.78 15.82 600 9.60% -28.07%
Aemetis 0.83 1.99% 0.02 1132968 0.81 0.79 0.85 4100 0.83 0.83 6800 -2.00% -2.00%
AeroVironment 77.76 0.06% 0.05 150967 78.85 77.12 79.80 400 74.51 78.39 400 -1.44% 25.87%
AGROFRESH SOLUT. DL- 2.66 -3.62% -0.10 153210 2.78 2.60 2.86 100 2.64 2.72 400 -10.39% 6.98%
AIkido Pharma 0.89 9.12% 0.07 3010994 0.83 0.82 0.89 7500 0.87 0.89 5100 1.05% -38.22%
AirNet Technology AD 0.77 -3.98% -0.03 17349 0.79 0.75 0.80 100 0.77 0.79 100 -10.19% -19.40%
AKOUSTIS TECHN. DL-, 8.44 1.69% 0.14 451296 8.48 8.34 8.64 700 8.27 8.53 800 -3.26% 3.75%
ALICO INC. DL 1 31.85 -0.47% -0.15 15257 32.49 31.78 33.06 1500 31.82 31.97 100 7.13% -10.69%
ALJ REGIONAL HLDGS D 0.60 -4.83% -0.03 528188 0.61 0.54 0.63 100 0.59 0.59 500 8.73% -45.22%
ALKALINE WTR CO. DL 2.08 25.30% 0.42 5565430 1.66 1.65 2.09 700 2.06 2.08 100 -0.60% 30.71%
Alliance Resource Pa 3.41 4.28% 0.14 623749 3.39 3.29 3.44 500 3.36 3.44 1600 -8.40% -69.78%
Alliant Energy Co. 49.00 -0.85% -0.42 1527405 49.75 48.76 50.19 600 46.16 50.94 600 5.67% -9.69%
ALLIED ESP. ENT. DL- 2.08 -3.26% -0.07 183770 2.19 2.05 2.22 1600 2.05 2.08 77900 -3.59% -17.31%
ALLIED MOTION TECHS 34.39 1.42% 0.48 19159 34.98 34.08 34.98 100 21.97 38.00 100 0.33% -30.08%
Altra Industrial Mot 31.20 1.81% 0.56 190203 31.53 30.63 31.85 1500 31.19 31.20 1900 1.66% -15.38%
ALTUS MIDSTREAM CO. 11.79 4.80% 0.54 22284 11.30 11.24 11.97 200 11.79 12.00 600 -6.25% -80.33%
Amazon Com 3057.04 5.77% 166.74 6749708 2934.97 2930.00 3059.88 100 3057.10 3058.88 100 4.93% 56.42%
Ambarella 46.79 3.49% 1.58 348800 45.88 45.88 46.90 2300 46.79 46.86 7500 -3.52% -25.35%
AMC Networks A 23.22 0.26% 0.06 732150 23.62 22.68 23.92 200 22.00 25.08 300 -5.08% -41.37%
Amer. Superconductor 8.07 3.20% 0.25 181959 7.89 7.78 8.15 2000 7.00 8.30 600 5.96% -0.38%
AMERCO 305.42 1.71% 5.12 70785 304.09 299.68 314.58 200 305.40 305.74 100 2.88% -20.09%
AM.CAR-MART DL-,01 89.29 2.92% 2.53 45034 88.96 88.07 91.49 200 89.21 89.30 400 1.30% -20.88%
American Public Educ 29.79 1.95% 0.57 85758 29.75 29.06 29.82 100 29.74 29.79 2600 2.35% 6.68%
AMERICAN RES.CL.A -, 1.74 27.94% 0.38 2017464 1.39 1.33 2.33 600 1.70 1.73 200 13.33% 115.87%
American Woodmark Co 74.30 3.41% 2.45 95836 73.84 72.57 75.00 200 74.29 74.45 2100 1.00% -31.25%
Andersons 13.54 0.00% 0.00 134561 13.81 13.38 14.00 400 12.02 13.87 200 1.96% -46.44%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Apache Corp 13.53 2.00% 0.27 10161193 13.56 13.21 13.72 500 13.47 13.59 900 -2.93% -48.18%
Apex Global Brands 0.66 -4.30% -0.03 468621 0.68 0.66 0.71 500 0.67 0.69 100 9.52% -11.54%
Aphria 4.38 1.86% 0.08 2970609 4.33 4.31 4.46 500 4.39 4.42 3000 1.65% -17.62%
Apogee Enterprises 23.08 1.67% 0.38 191922 23.32 22.72 23.44 400 22.77 23.98 400 1.02% -30.15%
Applied DNA Sciences 8.24 -0.12% -0.01 379724 8.25 7.95 8.46 400 8.13 8.44 700 -11.10% 96.90%
Aqua Metals 1.27 13.39% 0.15 609843 1.19 1.12 1.28 400 1.25 1.29 500 -4.27% 48.29%
ARCIMOTO INC. 7.20 5.57% 0.38 8813516 8.00 6.60 8.89 200 7.20 7.28 600 53.95% 323.60%
ARCO PLAT. CL.A DL-, 44.33 3.09% 1.33 423776 43.62 42.82 44.87 1500 44.19 44.33 100 -2.25% -2.71%
ARK REST. CORP. DL - 12.07 -4.47% -0.56 4275 12.38 11.94 12.53 100 11.71 12.38 500 -5.71% -43.80%
ART'S-WAY MFG CO.LTD 2.59 6.15% 0.15 155405 2.55 2.48 2.70 300 2.56 2.65 100 3.83% 37.85%
ARTESIAN RES A NON-V 36.07 -1.45% -0.53 28154 36.99 35.98 36.99 200 35.37 37.26 100 3.98% -1.64%
Ascena Retail Group 1.41 12.80% 0.16 812786 1.33 1.28 1.44 6300 1.41 1.42 100 -17.76% -83.69%
ASIA PAC.W.+CABLE DL 1.08 0.93% 0.01 68411 1.17 1.02 1.17 100 1.02 1.14 100 5.94% -22.46%
Astec Industries 45.09 -0.94% -0.43 131904 46.36 44.90 46.60 300 44.96 45.10 800 0.53% 8.38%
Astronics Co. 10.37 4.64% 0.46 178983 10.24 10.00 10.49 600 9.77 10.79 600 -1.69% -64.54%
Astrotech Co. 2.87 0.35% 0.01 120677 2.87 2.83 3.09 1600 2.87 2.90 100 -1.38% 58.89%
ASURE SOFTWARE DL-,0 6.74 0.90% 0.06 283446 6.74 6.69 7.09 400 6.65 7.10 400 -1.18% -18.34%
ATA ADR 1.36 3.82% 0.05 49211 1.30 1.30 1.40 100 1.33 1.40 2300 6.50% -3.74%
ATIF HLDG 1.96 2.35% 0.04 272586 1.92 1.88 1.98 300 1.91 1.96 1000 0.26% -1.79%
Atlantica Sustainabl 29.53 -0.71% -0.21 247444 30.00 29.43 30.32 100 28.89 30.21 100 4.83% 12.69%
ATLS TECH 7.77 12.61% 0.87 20345 7.20 7.20 8.20 100 6.20 9.50 200 -12.66% -32.09%
Automatic Data Proce 150.73 0.13% 0.19 1465935 152.44 150.06 152.66 100 150.73 150.81 6900 2.10% -11.71%
Autoweb 1.19 -0.83% -0.01 132998 1.21 1.16 1.23 13800 1.18 1.20 2600 -14.29% -51.42%
Avis Budget Group 26.92 3.86% 1.00 4846671 27.54 26.22 27.74 100 26.90 27.11 600 16.34% -19.60%
Avnet 27.21 1.30% 0.35 1699157 27.42 26.94 27.68 100 27.21 27.87 200 2.64% -36.71%
Axon Enterprise 99.64 -0.70% -0.70 653280 102.00 98.85 102.40 500 99.58 99.64 1700 4.58% 36.93%
AYRO Inc. 5.35 63.61% 2.08 227915933 4.98 4.63 8.18 100 5.35 5.39 4000 34.57% 1757.95%
B. RILEY FINANCIAL I 22.02 1.47% 0.32 87948 22.16 21.65 22.16 200 17.37 22.25 200 7.16% -13.82%
Balchem Co. 93.15 -1.07% -1.01 96312 95.85 91.99 95.98 100 86.81 97.10 200 3.20% -7.35%
Ballard Power System 19.93 14.83% 2.58 8085898 19.17 18.87 20.02 200 19.81 19.99 200 23.38% 141.78%
Barrett Businessrvic 52.62 2.37% 1.22 42479 52.48 51.52 53.20 100 52.73 52.84 1100 -2.82% -43.18%
BASSETT FURN. INDS D 7.82 1.96% 0.15 80587 7.94 7.60 7.96 500 7.44 8.90 1000 19.84% -54.02%
Beacon Roofing Suppl 26.31 3.06% 0.78 271686 26.38 25.75 26.48 300 26.32 26.34 1900 -2.56% -20.17%
BEASLEY BROADCAST A 2.18 -6.84% -0.16 335871 2.31 2.11 2.39 200 2.16 2.33 400 -16.13% -24.27%
Bed Bath & Beyond 10.76 -0.46% -0.05 9165277 11.20 10.71 11.32 100 10.79 10.81 100 14.09% -37.51%
BEL FUSE INC. A DL-, 10.50 3.53% 0.36 3570 10.50 10.50 10.79 100 10.50 10.70 200 12.69% -37.39%
BEL FUSE INC. B DL-, 9.74 -1.52% -0.15 23895 10.23 9.67 10.29 300 9.68 9.72 200 6.34% -51.76%
Berry Corp. 4.58 -4.38% -0.21 354849 4.94 4.55 4.94 2800 4.58 4.59 3100 -2.44% -49.20%
BETTERWAR 9.25 1.65% 0.15 4086 9.32 9.20 9.32 200 8.00 9.30 100 3.24% 0.00%
Beyond Meat 143.00 1.62% 2.28 4549015 143.00 140.15 144.72 400 142.80 143.28 300 -3.19% 86.14%
Big 5 Sporting Goods 1.94 2.11% 0.04 359056 1.95 1.85 1.96 2200 1.93 1.94 3200 -8.21% -36.67%
Bilibili Inc. ADR Z 44.14 -8.39% -4.04 22093022 51.17 43.40 51.25 200 44.16 44.29 100 8.10% 158.75%
BIO-Key Internationa 0.76 -1.00% -0.01 633278 0.75 0.75 0.78 200 0.76 0.77 4000 -0.35% 54.10%
BIOHITECH GLOBAL DL- 1.90 0.00% 0.00 1606426 1.89 1.75 1.95 200 1.85 1.90 900 28.38% 11.76%
BJs Restaurants 19.38 0.41% 0.08 516660 19.79 18.20 19.96 900 18.89 20.19 400 -7.88% -49.16%
BLINK CHARGING DL -, 8.40 59.09% 3.12 41681890 6.40 6.10 8.50 300 8.45 8.49 300 94.12% 183.87%
Bloomin Brands 10.43 2.46% 0.25 2612663 10.40 9.98 10.55 2800 10.24 10.45 400 0.89% -53.87%
BLUE BIRD CORP. DL-, 14.29 0.35% 0.05 80722 14.53 14.24 14.69 200 14.01 18.00 200 1.93% -37.87%
BLUE HAT INT.E.TE.DL 1.33 -1.92% -0.03 1685269 1.39 1.32 1.45 2700 1.32 1.36 500 10.57% -32.35%
Blueknight Energy Pa 1.44 2.13% 0.03 445988 1.41 1.40 1.46 100 1.42 1.44 600 3.68% 24.78%
BMC Stock Holdings 24.48 0.82% 0.20 186893 24.78 24.23 24.94 900 24.48 24.53 2000 -0.08% -15.37%
BONSO ELECTRONICS IN 2.64 -1.57% -0.04 430 2.70 2.64 2.70 200 2.61 2.66 300 4.05% 16.49%
Booking Holdings 1703.76 2.02% 33.78 400287 1706.19 1680.17 1738.00 100 1682.00 1703.44 100 3.38% -18.69%
BOQI INTL MEDICAL DL 2.03 -3.79% -0.08 845262 2.09 2.00 2.15 200 2.04 2.08 8300 -26.22% -33.86%
BOSTON OMAHA CORP.DL 15.83 0.51% 0.08 131880 16.35 15.70 16.35 400 15.15 16.05 1800 2.61% -25.14%
BOXLIG.CORP CL.A DL- 0.92 -0.62% -0.01 2626041 0.93 0.87 0.94 500 0.90 0.90 9700 8.96% -16.87%
BRIDGFORD FOODS CORP 16.81 -0.53% -0.09 6039 16.61 16.06 17.01 100 16.83 17.30 300 10.53% -31.83%
Broadwind 3.57 -1.38% -0.05 235122 3.67 3.49 3.79 400 3.59 3.79 200 -2.16% 118.07%
BROOGE ENERGY DL-,00 8.58 -3.92% -0.35 13363 9.09 8.00 9.34 500 8.00 8.58 400 0.00% 1.13%
BRP 43.17 2.23% 0.94 118858 43.19 42.38 43.60 700 43.07 43.17 1400 8.39% -7.33%
Builders Firstsource 20.43 1.82% 0.36 568236 20.62 20.05 20.94 100 19.28 20.43 400 -1.18% -21.02%
Cadiz 10.26 0.79% 0.08 235209 10.20 10.12 10.28 500 7.45 11.90 300 -1.55% -7.62%
Caesars Entertainmen 12.09 -1.71% -0.21 22687350 12.49 12.06 12.49 6900 12.10 12.17 700 2.93% -9.56%
Caesarstone Sdot 11.24 -1.36% -0.15 68611 11.64 11.17 11.69 700 11.24 11.25 500 10.57% -24.35%
Cal-Maine Foods 45.09 1.30% 0.58 175774 44.82 44.55 45.15 600 43.62 45.50 100 1.83% 4.12%
CALAVO GROWERS DL-,0 61.97 -0.34% -0.21 95722 63.01 61.41 63.60 100 60.00 63.85 100 1.65% -31.36%
Calumet Spec. Prods 2.34 9.86% 0.21 331419 2.20 2.13 2.35 200 2.31 2.34 9300 -11.62% -41.64%
Camtek 12.42 -1.19% -0.15 141603 12.48 12.18 12.61 100 12.01 13.42 100 0.96% 16.07%
Canadian Solar 22.10 10.28% 2.06 1856700 20.40 20.35 22.18 800 21.67 22.24 800 4.70% -9.32%
CANTERBURY PARK H. D 11.00 2.33% 0.25 634 11.00 11.00 11.00 100 8.54 15.81 100 0.00% -13.31%
Capstone Turbine 3.12 5.05% 0.15 246954 2.98 2.97 3.33 200 3.04 3.28 100 26.38% -2.94%
Cardlytics 71.36 5.72% 3.86 732149 69.61 68.64 74.34 400 68.66 74.49 400 -6.74% 7.38%
Cardtronics PLC 22.29 -3.88% -0.90 458710 23.63 22.00 23.85 800 20.01 22.99 800 -4.61% -48.06%
CARGURUS INC.CL.A DL 26.55 0.95% 0.25 871669 26.87 26.29 26.98 100 22.10 26.99 1100 3.58% -25.24%
Carrols Restaurant G 5.14 3.21% 0.16 713237 5.20 4.86 5.23 4500 5.14 5.15 400 9.69% -29.36%
Casella Waste System 51.90 0.00% 0.00 212478 52.94 51.38 52.94 500 46.98 53.80 500 4.34% 12.75%
Caseys General Store 150.93 0.81% 1.21 280960 151.81 149.84 153.11 100 150.93 151.10 900 2.11% -5.83%
CASS INFORM. DL-,50 38.30 0.47% 0.18 26239 38.94 37.93 39.00 500 38.30 38.40 100 -0.29% -33.98%
CAVCO INDS INC. DL-, 189.94 1.46% 2.73 36712 191.65 187.90 191.65 300 189.93 189.94 700 1.89% -4.18%
CBAK Energy Technolo 1.33 66.06% 0.53 11212122 0.85 0.83 1.68 500 1.43 1.45 9100 9.70% -30.36%
CECO Environmental C 6.35 -0.16% -0.01 54481 6.53 6.26 6.58 1200 6.34 6.35 600 3.92% -16.97%
CELSIUS HOLDINGS INC 11.32 1.62% 0.18 564645 11.37 10.88 11.38 1000 11.09 11.45 1000 -1.94% 130.64%
Cemtrex 1.46 -5.19% -0.08 1301433 1.54 1.42 1.59 400 1.43 1.46 700 -12.99% 18.46%
Centennial Resource 0.83 -5.12% -0.04 15270269 0.90 0.80 0.90 2300 0.83 0.84 800 -14.10% -81.03%
CTRL EURP MD ENT A 3.72 -0.53% -0.02 231986 3.80 3.72 3.81 4800 3.72 3.73 3800 5.65% -17.44%
Central Garden & Pet 36.21 0.19% 0.07 48908 36.73 36.04 36.73 100 36.20 36.31 400 5.12% 16.32%
Central Garden & Pet 33.81 0.33% 0.11 157682 34.16 33.67 34.16 2100 33.81 33.82 300 3.88% 14.78%
Century Aluminum 7.25 4.17% 0.29 1749890 7.22 7.02 7.30 1300 7.03 7.29 1900 3.57% -7.39%
Century Casinos 4.12 2.49% 0.10 579558 4.14 3.94 4.16 300 4.04 4.10 1000 -9.87% -49.24%
Charles & Colvard 0.70 -0.16% -0.00 517269 0.71 0.69 0.75 7600 0.70 0.71 4600 1.24% -50.55%
Chart Industries 47.92 0.31% 0.15 407781 49.17 47.63 49.98 100 47.91 47.93 3800 14.83% -29.22%
Charter Communicatio 526.29 1.66% 8.60 809473 525.56 520.48 527.16 500 525.89 526.29 1600 1.50% 6.72%
Cheesecake Factory 22.03 2.18% 0.47 2953393 22.27 21.12 22.45 1300 21.70 22.25 900 -1.87% -44.52%
Chefs Warehouse 13.82 1.54% 0.21 784803 14.18 13.58 14.39 600 13.55 14.00 500 -2.72% -64.29%
CHICKEN SOUP FTSE A 9.01 25.49% 1.83 238599 7.30 7.30 9.06 400 8.65 10.00 300 5.90% -10.25%
Childrens Place 37.19 2.00% 0.73 633430 37.57 36.31 38.73 2600 37.17 37.20 100 -2.25% -41.68%
China Automotive Sys 3.18 3.25% 0.10 153610 3.20 3.10 3.23 1200 3.17 3.18 1400 27.80% -2.22%
CHINA CERAMICS CO.LT 0.76 3.73% 0.03 116543 0.75 0.74 0.79 200 0.74 0.76 200 -2.63% 7.43%
CHINA CUST. REL. DL- 4.68 1.30% 0.06 1100 4.66 4.66 4.80 1600 4.69 4.80 600 -7.46% -51.62%
China Jo-Jo Drugstor 1.47 5.76% 0.08 4462498 1.40 1.40 1.53 600 1.47 1.49 1500 -26.06% -23.63%
CHINA LIB.EDUCAT.HLD 4.84 4.09% 0.19 39088 4.65 4.55 5.06 100 4.55 4.84 200 -3.33% 0.00%
China Natural Resour 1.16 3.57% 0.04 240020 1.18 1.11 1.22 500 1.13 1.20 1800 -8.94% -46.41%
China Recycling Ener 2.43 3.85% 0.09 197746 2.48 2.38 2.53 300 2.39 2.52 100 -2.09% -16.55%
China XD Plastics 1.17 0.86% 0.01 101591 1.17 1.16 1.18 84200 1.16 1.17 15000 0.87% -35.20%
CN XIANGTAI FOOD DL- 1.40 6.87% 0.09 219019 1.32 1.32 1.41 3700 1.36 1.40 100 -13.82% -66.41%
Chinanet Online 1.04 0.00% 0.00 157890 1.03 1.02 1.06 1400 1.04 1.05 500 -7.14% -10.73%
CHURCHILL DOWNS INC. 130.03 -1.60% -2.11 207920 135.50 129.00 135.50 800 130.12 130.13 1200 -1.35% -3.69%
Chuys 14.66 1.59% 0.23 160803 14.63 14.13 14.78 400 14.01 15.67 600 0.63% -44.33%
Cimpress 74.20 -0.68% -0.51 195226 76.51 73.32 77.58 300 71.01 90.00 100 -8.09% -40.60%
Cintas 273.63 1.10% 2.98 484639 275.41 272.65 277.00 3300 273.41 273.63 2400 3.08% 0.58%
Citi Trends 18.96 -4.44% -0.88 469901 20.07 18.62 20.08 200 16.05 19.03 400 21.12% -14.19%
CLARUS CORPORATION C 11.34 2.53% 0.28 87714 11.20 11.08 11.49 700 11.34 11.35 100 1.47% -18.44%
Clean Energy Fuels C 2.30 6.48% 0.14 1372592 2.21 2.20 2.33 500 2.25 2.30 400 1.41% -7.69%
ClearSign Technologi 2.32 -1.69% -0.04 345561 2.37 2.23 2.37 400 2.28 2.35 100 21.03% 209.51%
Coca-Cola Bottling C 234.28 1.86% 4.27 32710 233.11 231.72 234.99 300 234.28 234.99 200 -0.85% -19.02%
CODA OCTOPUS GRP DL- 5.07 -0.78% -0.04 29563 5.10 4.88 5.10 800 4.98 5.24 100 4.50% -38.95%
Codexis 12.39 2.65% 0.32 237664 12.29 12.10 12.47 400 12.26 13.04 600 6.34% -24.52%
Coffee 3.05 0.33% 0.01 32764 3.11 2.99 3.29 100 2.92 3.27 100 0.66% -33.91%
Cognex 61.88 2.42% 1.46 705173 61.31 61.23 62.47 300 61.88 61.91 800 -1.50% 7.82%
Coherent 129.44 0.65% 0.83 198509 130.90 128.90 132.31 200 124.65 133.00 100 -3.79% -22.69%
COLLECTORS UNIVER.DL 34.92 -0.60% -0.21 92539 35.80 34.55 36.05 100 33.46 36.34 100 6.97% 52.41%
Color Star Technolog 0.79 -3.22% -0.03 631049 0.82 0.77 0.82 100 0.79 0.79 700 9.33% -43.39%
Columbia Sportswear 79.70 -0.34% -0.27 289960 81.07 79.48 81.30 500 79.66 79.71 1100 2.99% -20.18%
Columbus McKinnon Co 32.51 0.25% 0.08 79451 33.38 32.26 33.58 100 32.50 32.51 600 5.12% -18.99%
Comcast Corp 40.33 2.75% 1.08 16779338 39.80 39.65 40.37 300 40.20 40.39 300 1.76% -12.72%
Commercial Vehicle G 2.61 -9.06% -0.26 371605 2.96 2.60 2.98 200 2.61 2.97 300 29.28% -54.80%
Comscore 3.18 6.71% 0.20 226068 3.06 3.03 3.19 300 2.91 3.20 100 -5.70% -39.68%
CONCRETE PUMPING DL- 3.31 -3.78% -0.13 112823 3.50 3.28 3.50 100 3.24 3.48 100 -5.75% -37.11%
CONDUENT INC. DL-,01 2.26 -4.64% -0.11 989577 2.42 2.25 2.43 1100 2.25 2.40 1200 3.04% -61.77%
Conn's 10.38 6.13% 0.60 488703 10.10 10.01 10.67 100 10.01 10.70 500 3.38% -21.07%
Consolidated Water 15.50 1.37% 0.21 79617 15.48 15.36 15.62 100 14.01 16.98 100 6.48% -6.20%
Construction Partner 17.68 0.68% 0.12 242321 17.83 17.39 17.92 400 16.51 18.49 400 0.29% 4.09%
Copart 84.92 1.26% 1.06 1095606 84.87 84.55 85.67 400 82.85 84.92 100 2.90% -7.79%
CORE-MARK HLDG DL-,0 25.00 -0.52% -0.13 191255 25.64 24.93 25.73 1800 24.98 25.00 8100 3.29% -7.58%
CoStar Group 726.24 1.13% 8.13 201422 724.21 719.59 739.28 1300 726.24 726.58 200 1.68% 20.03%
Costco Wholesale 311.49 1.88% 5.75 2314849 307.53 307.24 311.56 100 310.11 311.49 100 1.73% 4.02%
CRA International 36.83 -3.10% -1.18 24024 38.72 36.36 38.72 200 36.84 37.04 400 0.98% -30.22%
Cracker Barrel Old C 107.36 1.35% 1.43 516969 107.31 103.42 107.85 300 104.01 108.51 300 -2.72% -31.10%
Craft Brew Alliance 15.50 -0.83% -0.13 142532 15.65 15.46 15.67 14300 15.49 15.50 600 1.36% -5.27%
Cresud Com. Ind.Fin. 4.18 39.80% 1.19 1836392 3.01 3.01 4.25 100 3.96 4.23 200 -8.56% -57.53%
Crocs 34.85 -2.92% -1.05 1075786 36.67 34.39 36.83 2300 34.84 34.85 3300 4.06% -14.30%
CRONOS GRP INC. 6.45 4.54% 0.28 4047725 6.19 6.15 6.59 2200 6.41 6.48 2600 -2.22% -19.56%
Cross Country Health 6.15 3.36% 0.20 229179 6.08 5.94 6.20 400 6.14 6.15 1700 0.34% -48.80%
CROWN CRAFTS INC. DL 4.84 -2.42% -0.12 21159 4.96 4.81 4.98 200 4.81 4.96 200 3.77% -19.35%
CRYOPORT INC. DL-,01 34.12 3.33% 1.10 714203 33.37 32.84 34.48 2000 34.12 34.16 2400 12.01% 100.61%
CSI Compressco 0.76 4.73% 0.03 51437 0.72 0.71 0.78 800 0.72 0.80 200 -3.36% -73.30%
CSW IND. INC. DL-,01 69.91 0.16% 0.11 40074 70.80 68.83 70.80 400 69.77 69.91 500 4.80% -9.35%
CUMULUS MEDIA INC AD 3.97 -2.70% -0.11 230147 4.18 3.97 4.20 400 3.92 4.35 600 -11.88% -76.78%
CYANOTECH CORP. DL-, 2.29 -3.38% -0.08 4254 2.37 2.28 2.37 1800 2.29 2.37 2300 -4.18% 3.49%
CyberOptics Co. 36.63 1.44% 0.52 182691 37.06 36.34 37.39 300 35.01 37.99 300 -2.06% 96.46%
DADA NEXUS LTD ADS 27.69 4.97% 1.31 2355963 27.69 26.61 29.00 2000 27.60 27.75 200 7.28% 0.00%
DAILY JOURNAL CORP.D 270.00 0.97% 2.60 1793 270.00 270.00 274.00 300 270.00 273.53 100 -2.10% -7.93%
Daktronics 4.32 -0.69% -0.03 96645 4.43 4.29 4.43 100 4.30 4.50 500 7.41% -28.57%
Dave & Busters Enter 12.94 1.53% 0.20 6803539 13.09 12.26 13.18 100 12.91 12.98 900 -7.78% -68.28%
DAVIDsTEA 0.90 -0.56% -0.01 86888 0.90 0.87 0.94 1500 0.89 0.90 100 -13.02% -38.34%
DAWSON GEOPHYSICAL C 1.44 -0.69% -0.01 13045 1.47 1.43 1.49 100 1.48 1.49 2700 3.57% -39.58%
DEL TACO RESTAUR.DL- 6.10 0.00% 0.00 338378 6.22 5.94 6.23 500 6.01 6.18 500 4.27% -22.83%
Dennys Co. 9.51 3.15% 0.29 1933764 9.32 9.04 9.54 1100 9.45 9.51 100 -9.16% -53.62%
Destination XL Group 0.57 -0.81% -0.00 1402991 0.58 0.56 0.59 100 0.57 0.58 1000 -20.78% -54.85%
Deswell Industries 2.50 1.21% 0.03 48698 2.50 2.45 2.54 300 2.16 2.55 200 -0.40% -7.95%
Diamondback Energy 42.88 3.18% 1.32 2347890 42.67 41.30 43.13 100 41.47 42.88 100 -4.72% -55.24%
Digital Ally 3.14 -4.85% -0.16 1790615 3.35 2.96 3.38 300 3.10 3.15 100 -1.79% 223.53%
Digital Turbine 13.43 4.03% 0.52 3107915 13.41 13.12 13.96 400 13.25 13.40 100 9.87% 81.07%
DIRTT Env Solutions 1.16 -7.94% -0.10 77456 1.27 1.16 1.35 4900 1.16 1.18 300 0.80% -61.93%
Discovery Comm 'A' 21.24 2.16% 0.45 5083400 21.27 20.73 21.37 1300 20.92 21.39 1400 -2.21% -36.50%
Discovery Communicat 19.22 1.53% 0.29 2031755 19.23 18.91 19.50 500 19.24 19.59 100 -1.76% -37.91%
DISCOVERY B DL-,01 41.00 12.27% 4.48 1800 41.28 38.78 41.28 100 36.92 41.00 400 0.00% 0.00%
Dish Network Co. 33.50 1.33% 0.44 2210845 33.68 32.98 34.20 300 33.51 33.99 900 -2.39% -6.79%
Dixie Group 0.93 -7.66% -0.08 108124 1.03 0.91 1.05 100 0.81 0.99 100 17.50% -11.40%
DLH Co. 7.50 0.67% 0.05 9301 7.56 7.29 7.59 500 7.31 7.56 900 5.97% 77.80%
DMC Global 28.06 1.89% 0.52 66162 28.09 27.29 28.70 500 28.06 28.08 100 -3.96% -38.72%
DOGNESS INTL. DL-,00 1.41 0.04% 0.00 1344 1.38 1.38 1.41 1800 1.40 1.41 800 -7.39% 5.92%
Dollar Tree 89.78 -4.09% -3.83 3384449 94.98 89.27 95.24 100 89.78 90.29 200 0.54% -0.47%
DOLPHIN ENTERTAIN.DL 1.03 8.42% 0.08 3398845 0.99 0.98 1.07 13000 1.02 1.03 12300 3.71% 35.71%
Dorchester Minerals 11.90 -0.50% -0.06 22757 12.22 11.74 12.28 700 11.83 12.62 100 5.28% -38.70%
Dorman Products 66.72 0.07% 0.05 58516 67.85 66.08 67.85 400 66.70 66.84 500 1.58% -11.95%
DraftKings A 32.42 -1.94% -0.64 9692677 33.73 32.16 33.98 300 32.42 32.55 1000 -8.34% 208.97%
DULUTH HOLDINGS INC. 7.27 -3.32% -0.25 363571 7.54 6.94 7.79 300 7.04 7.44 500 7.58% -28.58%
Dunkin Brands Group 67.62 3.24% 2.12 835112 66.99 66.38 67.79 400 65.38 67.99 400 3.49% -13.29%
DXP Enterprises 19.80 3.50% 0.67 98002 19.58 19.22 20.05 500 13.00 23.23 200 4.02% -51.95%
E.W. Scripps 8.40 1.45% 0.12 182820 8.60 8.29 8.60 300 8.02 9.16 300 -4.06% -47.29%
EASTERN CO. 18.25 0.27% 0.05 5583 18.72 18.24 18.72 300 18.15 18.70 200 0.78% -40.39%
EASTSIDE DISTIL.DL - 1.26 0.80% 0.01 60138 1.22 1.22 1.29 400 1.21 1.40 1000 -14.97% -57.63%
eBay 56.17 3.33% 1.81 9690340 55.49 54.94 56.97 100 56.02 56.90 100 10.04% 50.54%
ECMOHO LTD ADS/1 CL. 2.25 -14.45% -0.38 245892 2.60 2.20 2.63 5300 2.20 2.25 400 -8.68% -54.62%
EDISON NATION DL-,00 2.82 4.06% 0.11 211860 2.75 2.73 2.94 200 2.84 3.00 1200 -16.87% 35.50%
EDUCATIONAL DEV. DL- 9.77 3.94% 0.37 35314 9.99 9.47 10.00 300 4.89 14.87 2800 14.91% 52.10%
EHANG HLDGS(SP.ADR)1 12.00 15.50% 1.61 128852 10.80 10.80 12.00 700 11.52 12.00 1000 -8.22% -3.35%
El Pollo Loco 15.14 1.54% 0.23 325093 15.14 14.83 15.23 1600 15.14 15.15 500 4.78% -1.52%
Elbit Systems 134.65 -2.43% -3.35 18716 134.39 133.01 135.02 100 134.66 134.89 200 0.04% -11.00%
Eldorado Resorts 39.53 -4.05% -1.67 4490569 42.11 39.05 42.73 100 39.52 39.69 800 6.74% -30.92%
ELECTRA MECCANICA 5.15 64.54% 2.02 172440628 4.00 3.90 6.00 2800 4.91 4.92 4700 63.87% 45.58%
ELECTRO-SENSORS INC. 3.54 -0.59% -0.02 2543 3.34 3.34 3.56 900 3.54 3.58 800 1.74% -1.90%
Electronic Arts 134.27 0.32% 0.43 1864491 135.47 133.51 136.52 200 133.03 135.31 200 2.37% 24.49%
Eltek 4.52 -13.90% -0.73 559104 4.72 4.10 4.75 1000 4.15 4.49 400 26.20% 45.83%
Encore Wire Co. 48.19 1.26% 0.60 44775 48.69 47.53 48.75 200 48.11 48.19 600 2.12% -17.09%
Energous Co. 2.92 2.82% 0.08 826749 2.81 2.81 2.95 200 2.90 2.94 1000 -1.56% 60.45%
ENERGY FOCUS INC. DL 6.02 -1.95% -0.12 74996 6.15 5.96 6.34 100 6.06 6.07 200 -2.07% 159.51%
Energy Recovery 7.38 7.81% 0.54 497356 7.01 6.88 7.45 400 6.70 7.47 400 -19.51% -30.03%
Englobal Co. 1.11 0.91% 0.01 180388 1.14 1.10 1.14 200 1.10 1.12 300 8.91% 12.24%
Enphase Energy 50.16 2.66% 1.30 3389791 49.70 49.15 50.72 300 49.76 50.21 500 6.68% 86.99%
ENVISION SOLAR INT.D 9.99 15.49% 1.34 472582 8.75 8.60 10.48 100 9.99 10.37 1000 2.00% 0.00%
Epsilon Energy 3.05 0.00% 0.00 5800 3.10 3.05 3.14 10000 0.10 3.06 1900 0.33% -7.58%
Escalade 13.85 0.65% 0.09 45830 14.03 13.67 14.31 400 13.81 13.87 400 4.48% 39.98%
ETSY INC. DL-,001 112.97 2.07% 2.29 2525143 113.22 111.51 115.50 200 112.95 113.59 100 9.28% 149.84%
Euro Tech 2.96 -1.99% -0.06 25700 3.03 2.95 3.06 700 2.95 3.05 100 -3.82% 33.56%
Euronet Worldwide 99.28 0.03% 0.03 422720 101.16 99.06 102.40 4600 99.27 99.47 400 7.56% -37.01%
Ever-Glory Intl Grou 1.20 21.20% 0.21 125503 1.10 0.96 1.44 400 1.07 1.20 500 -18.30% 0.00%
EVERQUOTE CL.A DL -, 60.00 0.60% 0.36 248912 60.06 59.16 60.83 200 59.85 60.00 2000 -4.76% 73.62%
EVO Payments A 21.75 -2.90% -0.65 352771 22.80 21.65 22.80 3100 21.75 21.76 800 -4.31% -15.18%
Exelon Co. 37.40 -0.21% -0.08 3676889 37.78 37.03 38.14 800 37.01 38.09 800 5.82% -17.79%
ExlService 61.74 -1.20% -0.75 112372 63.75 61.48 64.38 800 61.74 61.75 700 -2.51% -10.03%
ExOne 9.35 4.59% 0.41 235520 9.08 9.08 9.54 300 9.09 9.49 300 -0.67% 19.84%
Expedia Group 87.34 2.89% 2.45 4330880 88.59 83.99 89.82 100 87.33 87.34 5000 2.62% -21.50%
EXPERI.I.C.CL A DL 0 10.07 1.10% 0.11 1282 10.07 10.05 10.07 25600 10.00 10.07 16500 -0.20% 0.00%
Exponent 80.95 -1.63% -1.34 219488 82.33 80.58 83.54 500 80.95 81.06 1900 6.22% 19.24%
Extended Stay Americ 11.42 -1.04% -0.12 1882598 11.77 11.20 11.82 2400 11.02 11.99 2400 5.00% -22.34%
FALCON MIN. CL.A DL- 3.18 0.00% 0.00 307103 3.25 3.16 3.25 2500 3.17 3.18 1900 6.53% -54.96%
FAMOUS DAVE'S OF AME 3.06 -5.26% -0.17 13722 3.25 3.01 3.38 1000 3.11 3.24 5800 1.15% -17.81%
Farmer Bros. 6.92 -2.12% -0.15 52957 7.27 6.74 7.27 100 6.40 7.27 100 0.00% -53.05%
FARMMI INC. DL-,001 0.72 5.88% 0.04 457513 0.69 0.68 0.72 400 0.71 0.72 2000 -4.21% -9.33%
Faro Technologies 53.17 0.62% 0.33 79166 53.92 52.49 54.12 300 53.17 53.25 100 0.76% 4.95%
Fastenal 44.22 0.41% 0.18 4748188 44.56 43.86 44.79 700 43.40 44.94 700 5.69% 19.19%
FAT BRANDS INC. DL-, 3.36 0.60% 0.02 3014 3.36 3.18 3.40 1100 3.25 3.38 2100 -6.96% -26.59%
Ferroglobe PLC 0.59 25.11% 0.12 1472408 0.50 0.46 0.62 1000 0.57 0.58 2300 -3.26% -49.83%
Fiesta Restaurant Gr 6.27 1.95% 0.12 113495 6.35 5.95 6.35 300 5.78 6.52 300 2.50% -37.82%
First Solar 53.41 7.08% 3.53 3453326 50.79 50.50 53.70 100 53.34 53.62 2800 -0.99% -10.86%
Fiserv 98.11 -0.14% -0.14 2932719 99.43 97.84 99.87 300 94.87 98.80 400 0.84% -15.03%
Five Below 103.13 -0.36% -0.37 817749 105.14 102.12 105.74 900 103.02 103.13 1000 -1.95% -19.05%
Flex Ltd 10.20 2.51% 0.25 2195062 10.18 10.06 10.27 2800 9.97 10.28 2800 -3.30% -21.16%
FLEXSTEEL INDS DL 1 13.51 4.97% 0.64 60802 13.07 13.07 13.74 500 9.00 23.55 200 10.28% -35.39%
Flir Systems 41.76 -0.95% -0.40 1451488 43.10 41.40 43.17 100 41.25 42.29 600 5.93% -19.03%
FLUENT INC. DL-,01 1.89 0.53% 0.01 150572 1.95 1.86 1.96 400 1.85 1.93 400 3.30% -24.80%
FORTERRA INC DL-,001 12.37 1.06% 0.13 308252 12.51 12.15 12.87 600 12.30 12.37 5000 26.97% 5.88%
FORWARD INDUSTRIES D 1.33 1.14% 0.01 54931 1.32 1.32 1.35 400 1.29 1.35 500 -4.35% 33.33%
Fossil Group 4.31 -2.71% -0.12 1143713 4.49 4.12 4.59 400 4.17 4.33 1100 1.26% -43.78%
FOSTER,L.B. CO. A DL 12.38 0.08% 0.01 22269 12.71 11.66 12.71 300 12.34 12.38 11100 6.87% -36.17%
Fox Corp A 26.50 -0.23% -0.06 4896981 27.01 26.12 27.29 1000 25.91 27.00 200 -1.37% -28.35%
FOX CORP. B DL-,01 26.53 -0.08% -0.02 905208 26.94 26.20 27.07 200 26.00 27.61 100 -0.75% -27.06%
Fox Factory Holding 88.38 7.98% 6.53 622980 84.60 83.84 88.41 1300 88.28 88.38 1100 0.01% 17.65%
Francesca's Hldg. 5.34 7.88% 0.39 1105871 4.49 4.42 5.38 100 5.34 5.37 200 23.13% -52.31%
FRANCHISE GROUP A DL 21.41 3.13% 0.65 249129 21.00 20.85 21.84 100 21.38 21.41 900 -17.22% -10.52%
Franklin Electric 51.56 1.44% 0.73 175702 51.95 51.44 52.27 1400 51.56 51.61 500 1.68% -11.32%
FREEDOM HLDG DL-,001 19.42 2.10% 0.40 164583 19.11 19.11 19.46 400 19.38 19.42 1100 0.58% 30.81%
FreightCar America 1.37 9.60% 0.12 143895 1.28 1.25 1.38 500 1.35 1.41 500 -2.34% -39.61%
FREQUENCY EL. INC. D 9.93 -6.81% -0.72 52678 10.15 9.60 10.49 500 9.50 10.05 200 25.15% 4.31%
Freshpet Inc. 87.61 -1.08% -0.96 303539 90.00 86.67 90.00 100 79.20 90.99 300 -0.14% 49.89%
FRONTDOOR INC. DL-,0 42.99 0.23% 0.10 632944 43.35 42.79 43.86 5200 42.93 42.99 200 -4.82% -9.55%
Fuel Tech 0.88 2.67% 0.02 320171 0.87 0.84 0.94 200 0.87 0.88 800 13.30% -9.36%
Fuelcell Energy 2.87 13.89% 0.35 36340391 2.70 2.69 3.07 20700 2.86 2.87 13800 13.51% 0.40%
FULING GLOBAL DL-,00 2.10 1.20% 0.03 25083 2.09 2.09 2.13 1800 2.09 2.12 200 0.73% -13.18%
FULL HOUSE RES DL-,0 1.38 -12.10% -0.19 320942 1.58 1.36 1.59 400 1.36 1.44 400 7.53% -53.13%
FUNKO INC. CL.A DL - 5.56 -5.60% -0.33 862952 6.04 5.54 6.11 400 5.56 5.81 3700 3.33% -65.68%
Future FinTech Group 1.40 12.00% 0.15 357660 1.26 1.26 1.40 400 1.34 1.41 600 17.92% 177.72%
Fuwei Films 5.95 3.12% 0.18 144648 5.88 5.57 6.49 800 5.90 6.25 100 -1.54% 104.61%
G-III Apparel Group 12.93 -0.08% -0.01 1227594 13.34 12.68 13.43 2000 12.52 13.48 2000 2.21% -61.37%
G.Willi-Food 15.94 0.50% 0.08 9093 15.99 14.51 15.99 500 15.78 15.99 500 3.32% 32.72%
GAIA Inc New 8.95 -0.11% -0.01 80025 9.00 8.81 9.01 300 6.00 9.37 100 6.67% 12.14%
Garmin 99.08 1.59% 1.55 812667 98.80 98.21 99.45 1800 99.07 99.09 1600 1.35% -0.03%
GENCOR INDUSTRIES DL 12.12 0.17% 0.02 6853 12.25 12.12 12.31 300 12.12 12.23 600 5.03% 3.68%
GEN.FIN.CORP(DEL)DL- 7.19 4.35% 0.30 40391 7.00 6.89 7.20 400 7.15 7.19 200 9.54% -37.76%
Genius Brands Intern 2.66 -25.07% -0.89 167748948 3.50 2.58 3.63 12500 2.67 2.68 10400 36.02% 1201.80%
Gentex 26.24 1.00% 0.26 985537 26.52 26.01 26.55 2100 26.22 26.23 600 1.17% -10.35%
Gentherm 38.88 -0.03% -0.01 117424 39.67 38.48 40.21 1400 38.87 38.95 100 0.88% -12.39%
Geospace Technologie 6.97 3.87% 0.26 54322 6.93 6.76 7.08 200 6.97 7.01 100 3.87% -59.99%
Gevo 0.66 34.54% 0.17 46596103 0.54 0.50 0.67 600 0.64 0.65 400 -55.87% -78.80%
Gibraltar Industries 47.18 0.96% 0.45 108782 47.50 47.06 48.38 200 47.14 47.23 300 2.52% -7.36%
GigaMedia 2.97 -1.98% -0.06 25833 3.03 2.97 3.05 200 2.86 3.05 200 3.06% 25.73%
GLOBAL WATER RES DL- 10.56 -3.39% -0.37 18800 10.87 10.44 10.99 300 10.24 10.90 300 3.50% -16.88%
GLU Mobile 9.62 -0.57% -0.06 2628298 9.76 9.53 9.88 100 9.62 9.70 1000 2.76% 59.83%
Golar LNG 7.39 8.20% 0.56 2068524 6.98 6.71 7.49 1200 6.88 7.43 1200 -7.01% -51.97%
Golar LNG Partners L 2.74 2.62% 0.07 211856 2.69 2.62 2.78 400 2.70 2.77 400 3.49% -69.80%
Lakes Entertainment 8.91 -2.41% -0.22 489255 9.35 8.31 9.40 1000 8.40 9.15 500 5.43% -52.50%
GOOD TIMES REST. DL- 1.22 -1.56% -0.02 35174 1.24 1.19 1.28 2600 1.21 1.23 4600 2.48% -22.01%
Goodyear Tire & Rubb 9.01 1.92% 0.17 3873482 9.14 8.87 9.24 1000 8.97 9.12 400 0.68% -43.17%
GoPro 4.95 3.34% 0.16 2036512 4.83 4.81 4.96 500 4.86 4.96 3800 0.63% 10.37%
Grand Canyon Educati 91.17 0.41% 0.37 301363 92.30 90.37 92.79 100 91.15 91.21 2800 1.83% -5.21%
Gravity Co ADR 57.00 6.26% 3.36 121656 54.65 54.50 61.10 100 56.11 57.10 1400 -11.10% 43.42%
Great Lakes Dre. & D 8.84 0.28% 0.03 279497 8.98 8.79 9.05 900 9.94 9.98 500 -1.67% -22.24%
Green Brick Partners 11.80 2.25% 0.26 149636 11.80 11.53 11.92 300 10.97 12.34 300 1.85% 0.52%
Green Plains 10.64 3.70% 0.38 457681 10.55 10.47 10.90 900 9.75 11.67 900 3.43% -33.51%
GREEN PLAINS PART. U 6.67 2.30% 0.15 60856 6.60 6.40 6.69 100 6.64 6.68 1100 -0.46% -52.82%
GRED TECH 2.78 20.50% 0.47 67926 2.44 2.32 3.00 200 2.67 2.94 3600 -16.61% -53.80%
Greenlane Holdings A 3.44 -4.71% -0.17 145999 3.66 3.41 3.70 400 3.40 3.60 1000 0.84% 10.91%
GREO CAPI 1.57 -4.85% -0.08 147362 1.65 1.55 1.65 1000 1.56 1.57 300 -9.84% 189.47%
GREENSKY INC. DL-,01 4.98 1.01% 0.05 539628 5.04 4.86 5.14 1200 4.44 5.03 1000 -8.53% -44.61%
GROCERY OUTLET HO 44.08 4.98% 2.09 1867161 42.50 42.34 44.69 500 44.10 45.10 100 8.33% 29.40%
Groupon 18.11 0.72% 0.13 1592845 18.29 17.52 18.55 1100 17.92 18.19 200 -11.08% -62.38%
GROWGENERAT.CORP. DL 6.95 2.21% 0.15 1018002 6.89 6.77 7.08 1000 6.83 7.20 1200 -3.68% 65.85%
Gulf Island Fabricat 3.21 3.88% 0.12 199203 3.11 3.11 3.83 300 3.02 3.39 200 3.87% -39.05%
Gulf Resources 5.66 5.63% 0.30 68682 5.40 5.30 5.68 100 5.47 5.57 1800 -0.73% 110.17%
Gulfport Energy 1.24 5.98% 0.07 3438978 1.21 1.19 1.26 300 1.22 1.25 800 14.71% -61.51%
H & E Equipmentrvice 18.41 2.28% 0.41 194292 18.49 18.04 18.76 500 17.95 19.39 200 4.11% -46.16%
HAILIA.EDU.GRP SP.AD 42.40 5.92% 2.37 8619 41.21 41.21 42.55 900 41.25 42.39 100 -2.96% -38.64%
Hain Celestial Group 31.31 -0.13% -0.04 679029 31.51 30.96 31.65 100 31.31 31.32 200 -0.73% 20.79%
HALE RESO 7.84 -15.65% -1.46 845244 9.65 7.40 9.94 500 7.68 7.90 200 0.00% 0.00%
HALLADOR ENERGY DL-, 0.64 1.58% 0.01 163303 0.65 0.64 0.65 5300 0.64 0.65 5000 -2.74% -78.71%
HAPPINESS BIOT.GRP - 2.83 0.71% 0.02 342193 2.81 2.76 2.83 300 2.79 2.83 900 -5.70% -38.31%
HASBRO 74.84 0.32% 0.24 743602 75.40 74.09 76.22 400 74.82 74.84 4600 6.03% -29.36%
HAWKINS INC. DL-,05 43.78 0.85% 0.37 32172 44.02 43.24 44.10 100 43.77 44.06 400 3.83% -5.24%
Haynes International 23.56 1.99% 0.46 59599 23.63 22.74 23.63 800 23.52 23.56 100 6.01% -35.44%
HD Supply 34.45 1.43% 0.48 1325589 34.76 34.05 34.77 100 34.45 34.46 8900 0.38% -15.54%
HEADHUNTER GRP (SP.A 21.67 -6.39% -1.48 29380 23.67 21.31 23.67 1500 21.30 21.66 100 -0.90% 7.93%
HEBRON TECHN DL-,001 15.00 -6.13% -0.98 42764 15.71 15.00 15.71 100 15.00 15.71 3100 -1.90% 175.52%
Heidrick & Struggles 20.93 -0.76% -0.16 93983 21.43 20.91 21.64 100 20.91 20.93 1000 -0.42% -35.11%
Helen of Troy 190.02 2.24% 4.17 125934 189.34 187.33 192.68 100 184.18 190.99 100 1.62% 3.37%
HELIOS TECHS INC. DL 36.29 1.34% 0.48 85700 36.52 36.10 36.96 100 36.29 36.33 800 -2.98% -22.54%
HEMISPHERE MEDIA GRO 9.11 -4.91% -0.47 43854 9.61 8.93 9.61 100 9.12 9.15 300 1.16% -35.49%
HERITAGE-CRYSTAL DL- 17.00 2.72% 0.45 29251 17.09 16.44 17.12 500 16.05 17.85 4500 -4.39% -47.24%
HF FOODS GRP INC.DL- 9.34 4.71% 0.42 566254 9.28 8.95 9.50 1400 9.32 9.33 100 5.06% -54.26%
Hibbett Sports 23.61 2.72% 0.62 482252 23.61 23.14 23.93 1900 23.60 23.61 300 10.32% -18.05%
HIGHWAY HLDGS LTD DL 2.30 0.44% 0.01 7698 2.28 2.27 2.41 700 2.29 2.37 200 -2.55% 41.36%
HIREQUEST INC. DL -, 6.26 -0.63% -0.04 4295 6.26 6.26 6.40 600 6.12 6.40 1500 -3.08% -11.14%
Hollysys Automation 13.73 4.49% 0.59 256503 13.23 13.23 13.84 300 13.45 14.10 500 -4.09% -19.93%
HOOKER FURNITURE COR 19.15 1.65% 0.31 38947 19.19 18.68 19.31 300 15.00 21.98 100 3.40% -26.66%
Hostess Brands 12.24 -0.73% -0.09 956041 12.44 12.07 12.48 7300 12.24 12.25 7600 -0.40% -15.20%
HOTH THERAPEUT. DL-, 2.44 -2.40% -0.06 144484 2.48 2.42 2.49 200 2.43 2.49 100 -3.10% -59.61%
Houghton Mifflin Har 1.71 0.59% 0.01 1019065 1.77 1.58 1.78 9400 1.70 1.71 14500 -8.11% -72.80%
Houston Wire & Cable 2.59 2.37% 0.06 26788 2.56 2.53 2.78 1600 2.21 2.78 300 9.52% -42.63%
Huazhu Group (ADR) 36.55 6.75% 2.31 3302683 36.26 34.76 36.57 300 36.55 36.60 100 -6.01% -14.55%
Hudson Global 8.85 -0.42% -0.04 4172 8.88 8.81 8.99 400 8.84 8.97 1100 0.64% -25.63%
Hudson Technolgies 1.00 2.08% 0.02 58507 0.98 0.97 1.01 500 0.98 1.01 900 -6.70% 0.21%
HURCO COS INC. 28.46 3.30% 0.91 8180 28.38 27.38 28.55 100 28.46 28.70 100 3.84% -28.18%
Huron Consulting Gro 43.71 -0.52% -0.23 163385 44.77 43.48 44.82 100 43.71 43.78 400 2.90% -36.06%
HUTTIG BUILDING DL-, 1.14 0.49% 0.01 10751 1.11 1.11 1.16 1000 0.56 1.26 200 -3.86% -26.34%
HYCT MINI 9.15 -2.19% -0.20 12638 8.60 8.60 9.57 1900 9.10 9.55 100 -1.44% 0.00%
HyreCar 2.91 -2.35% -0.07 464328 3.02 2.90 3.22 600 2.90 3.14 400 -1.32% 13.31%
ICF International 62.55 -3.89% -2.53 125644 66.23 61.77 66.28 1100 62.39 62.53 200 4.31% -28.97%
ICLICK INT.ASIA ADR/ 5.42 0.93% 0.05 562584 5.40 5.37 5.58 100 5.42 5.43 2100 1.51% 66.77%
Iconix Brand Group 0.83 -11.53% -0.11 468944 0.88 0.71 0.93 200 0.78 0.85 1900 -8.52% -30.89%
IDEAL POWER INC. DL- 6.81 17.41% 1.01 244879 5.70 5.32 6.97 300 6.82 7.10 1000 0.17% 152.17%
IEC EL. CORP. DL-,01 8.95 -4.28% -0.40 80329 9.35 8.85 9.40 1400 8.93 9.09 600 -0.85% 2.86%
IES HLDGS INC. DL-,0 22.23 0.72% 0.16 88421 22.10 21.59 22.47 300 22.16 22.23 200 -0.59% -13.99%
iFresh 1.28 23.08% 0.24 3278283 1.04 1.04 1.31 300 1.26 1.27 900 -7.14% 156.35%
IHEARTMEDIA A DL-,00 14.72 - - - - - - 4900 14.60 19.00 200 -12.38% -12.90%
II-VI 46.15 4.65% 2.05 6185448 44.95 44.39 46.88 100 46.20 47.74 1800 -11.87% 30.98%
IKONICS CORP. DL -,1 3.54 3.81% 0.13 4807 3.62 3.54 3.68 300 3.56 3.73 2500 -18.23% -36.26%
Imagensing Systems 3.58 4.53% 0.15 8247 3.56 3.55 3.63 1000 3.56 3.59 1100 -8.80% -24.65%
iMedia Brands 3.37 -2.60% -0.09 18028 3.52 3.34 3.54 1000 3.37 3.40 2200 -2.81% -13.28%
Information Svcs Gro 2.07 -3.72% -0.08 53445 2.16 2.05 2.16 100 1.90 2.34 100 5.91% -15.02%
INFR.A.EN.ALTER. DL- 3.88 0.79% 0.03 69825 3.89 3.71 3.94 200 3.71 3.97 200 1.32% 19.57%
Ingles Markets CL A 41.56 1.27% 0.52 82841 41.46 40.82 41.87 200 41.56 41.68 200 0.51% -13.62%
InnerWorkings 1.25 0.00% 0.00 250087 1.28 1.23 1.31 9700 1.25 1.26 200 -3.10% -77.31%
Innospec 77.06 -1.66% -1.30 76354 80.09 76.53 80.09 100 77.05 77.22 200 7.14% -24.25%
INNOVATIVE SOL. + SU 4.93 -5.37% -0.28 3520 5.05 4.93 5.07 600 4.92 5.07 1100 5.25% -10.79%
INSIGNIA SYS INC. DL 0.72 0.31% 0.00 15398 0.75 0.72 0.75 500 0.70 0.74 200 -6.47% -1.36%
INSPIRED ENTERTMT DL 2.76 -0.72% -0.02 26500 2.79 2.73 2.84 300 2.61 2.85 300 -7.64% -58.81%
INSTEEL INDS INC. 19.18 0.79% 0.15 59966 19.46 19.02 19.46 100 19.19 19.20 100 7.15% -11.45%
INTEGRATED MEDIA TEC 3.76 0.00% 0.00 47229 3.70 3.61 3.86 500 3.62 4.20 100 -13.36% -59.04%
Inter Parfums 47.80 -0.27% -0.13 72858 48.90 47.43 48.90 300 47.80 47.87 600 5.92% -34.08%
Interface 7.98 5.14% 0.39 381256 7.81 7.67 8.15 300 7.51 8.46 300 0.00% -54.25%
Interpace Diagnostic 6.36 3.58% 0.22 1212367 6.38 5.62 6.80 600 6.25 6.45 500 14.55% 22.80%
INTEVAC INC. DL-,001 5.34 -0.19% -0.01 49911 5.47 5.27 5.47 200 4.86 12.08 500 -4.29% -24.22%
INTRICON CORP. DL 1 13.11 -3.60% -0.49 39522 13.67 12.95 13.67 100 13.12 13.18 100 3.82% -24.44%
IPG Photonics Co. 164.84 3.62% 5.76 323177 162.71 161.39 165.82 200 157.45 169.37 200 0.95% 9.77%
iQIYI Inc. ADR A 23.94 0.50% 0.12 14868341 24.94 23.44 25.66 1000 23.94 24.00 100 5.54% 12.84%
iRobot Co. 86.16 0.68% 0.58 652259 86.88 84.74 87.63 100 80.45 86.68 100 4.18% 69.03%
Itron 66.60 0.99% 0.65 136197 66.93 65.81 67.87 100 66.60 66.74 100 -2.41% -21.44%
IZEA Worldwide 1.11 -0.89% -0.01 2553810 1.11 1.08 1.18 34800 1.11 1.12 12900 -8.20% 373.37%
J+J SNACK FOODS 124.99 1.14% 1.41 94071 126.06 124.61 126.99 300 124.94 125.29 200 1.58% -32.94%
Jack Henry & Associa 183.06 -0.79% -1.45 397093 185.79 182.53 188.41 100 178.07 184.85 200 2.36% 26.66%
Jack in the Box 75.79 2.93% 2.16 424006 74.82 73.53 75.88 100 75.69 75.80 700 5.41% -5.64%
JAKKS Pacific 0.84 7.07% 0.06 5944025 0.82 0.77 0.87 1300 0.81 0.83 1000 -17.42% -23.83%
JanOne 3.23 1.41% 0.04 42858 3.15 3.15 3.37 900 3.23 3.28 500 2.41% 7.60%
JD.com ADR 63.24 3.01% 1.85 14504779 63.59 62.50 64.05 100 63.05 63.23 200 1.45% 74.25%
JERASH HLD. (US) DL- 4.85 -1.82% -0.09 4255 4.74 4.73 4.87 600 4.80 4.94 600 0.82% -15.70%
JEWETT-CAMERON TR. 6.51 -4.96% -0.34 135 6.51 6.51 6.51 600 6.50 6.99 400 0.00% 0.00%
JMU Ltd. Reg.Shs(Sp. 2.25 -0.88% -0.02 66529 2.26 2.21 2.35 300 2.24 2.29 700 4.61% 38.41%
SANFILIPPO,JOHN B. D 83.93 -0.59% -0.50 49926 85.35 83.78 85.73 400 83.84 83.93 1100 2.19% -7.50%
JOHNSON OUTDOORS DL- 92.73 2.18% 1.98 36781 91.80 91.45 93.69 200 92.46 93.05 400 4.31% 18.32%
Kaiser Aluminum Co. 71.26 1.37% 0.96 87807 72.26 69.74 73.44 500 71.04 71.26 500 -1.24% -36.60%
KAIXIN AUTO HLDG DL- 0.81 0.59% 0.00 40053 0.80 0.79 0.84 100 0.80 0.84 1200 3.49% -56.83%
Kandi Technologies G 4.60 15.29% 0.61 8262571 4.31 4.18 5.63 100 4.60 4.63 1900 21.28% -15.64%
KBS FASHION GRP DL-, 2.31 -1.70% -0.04 52589 2.45 2.20 2.49 800 2.28 2.35 100 -6.37% 18.77%
Kellyrvices 15.34 1.89% 0.28 143428 15.43 15.04 15.54 1000 15.14 15.34 700 -1.05% -33.35%
KELLY SERVS INC. B D 14.13 -5.58% -0.83 293 14.13 14.13 14.13 500 14.83 20.00 100 0.00% 0.00%
KEWAUN.SCIENTIFIC DL 9.33 3.04% 0.28 1876 9.21 9.20 9.33 700 9.21 9.45 400 -6.30% -32.68%
Kforce 28.84 0.98% 0.28 94962 29.15 28.43 29.39 800 28.83 28.89 100 3.78% -28.06%
KIMBALL ELECTRONICS 12.94 4.95% 0.61 57139 12.61 12.45 13.01 100 12.13 13.73 100 -3.67% -29.74%
Kimball Internationa 11.62 2.65% 0.30 179608 11.66 11.15 11.69 1600 11.62 11.64 1500 2.12% -45.23%
Kingold Jewelry 0.50 5.15% 0.02 785756 0.48 0.43 0.53 300 0.48 0.51 800 -56.36% -68.21%
Kirklands 2.50 -3.85% -0.10 475152 2.72 2.45 2.72 1300 2.47 2.60 100 3.17% 109.68%
KLX ENERGY SERV. DL- 2.03 -3.79% -0.08 870237 2.19 1.95 2.19 2100 2.03 2.06 3300 -5.80% -67.24%
KORNIT DIGITAL IS -, 51.65 1.02% 0.52 167190 52.13 51.27 52.61 1000 51.64 51.65 1100 2.69% 49.37%
KOSS CORP. DL -,01 1.48 0.00% 0.00 9629 1.50 1.44 1.52 2400 1.44 1.49 4000 1.47% -3.90%
Kraft Heinz 32.00 0.60% 0.19 4599988 32.08 31.85 32.34 200 31.82 32.10 100 -0.22% -1.00%
Kratos Defense & Sec 15.51 0.45% 0.07 940421 15.80 15.26 15.82 1800 15.44 15.73 1800 -5.97% -14.27%
KURA SUSHI USA CL.A 14.49 6.47% 0.88 45608 14.12 13.85 14.93 100 12.76 14.94 100 -13.92% -46.52%
Lakeland Inds 23.37 3.50% 0.79 655656 22.81 22.80 23.53 200 23.10 23.48 2000 -3.38% 109.07%
Lancaster Colony Co. 158.67 0.71% 1.12 115662 159.58 158.02 160.84 300 158.66 158.90 600 3.77% -1.59%
Landec Co. 7.90 4.08% 0.31 163654 7.71 7.64 7.95 300 7.51 7.94 300 -22.39% -32.89%
Lands End 8.36 1.21% 0.10 286167 8.56 8.03 8.65 400 7.95 9.00 400 1.91% -50.83%
Laureate Education 10.32 1.67% 0.17 1081480 10.43 10.19 10.59 100 10.29 10.60 400 3.57% -42.36%
LAWSON PRODUCTS INC. 31.00 -0.32% -0.10 6288 31.51 30.99 31.51 200 30.90 31.23 300 -4.60% -40.31%
LAZYDAYS HOLDINGS IN 8.69 2.12% 0.18 31355 9.00 8.55 9.00 500 7.25 8.80 400 13.32% 107.56%
LEGACY HOUSING CO DL 13.15 -2.38% -0.32 14491 13.69 13.15 13.81 200 11.00 13.29 200 -3.65% -19.05%
LGI Homes 92.25 4.98% 4.38 296292 90.15 88.93 92.75 300 92.21 92.25 200 2.01% 24.37%
Liberty Broadband Co 124.15 0.46% 0.57 114258 124.41 123.47 126.15 400 124.15 124.27 1400 0.64% -0.79%
LIBERTY BROADBAND C 126.28 0.63% 0.79 731856 126.58 125.33 127.49 200 126.26 126.29 6400 1.07% -0.21%
Liberty Global 23.28 3.42% 0.77 912139 22.84 22.75 23.32 100 22.77 24.22 200 3.14% -1.01%
Liberty Global 22.79 3.59% 0.79 1647752 22.37 22.19 22.83 1300 22.26 23.40 1300 2.90% 0.94%
LIBERTY GLOBAL B DL- 23.30 1.30% 0.30 3740 23.24 23.24 25.70 300 23.28 25.70 300 -0.99% 0.00%
LBTY INT QVC B 9.94 1.33% 0.13 436 9.94 9.94 9.94 300 9.77 9.83 300 0.00% 15.55%
Liberty Latin Americ 10.25 11.78% 1.08 1689973 9.38 9.28 10.26 1300 9.59 10.24 100 -2.86% -52.88%
LIBERTY LAT.AMER.A D 10.43 10.60% 1.00 424483 9.43 9.43 10.45 600 9.54 10.54 300 -3.38% -51.14%
Liberty Media A 35.53 0.08% 0.03 769829 36.09 35.13 36.18 100 33.69 36.00 800 4.14% -26.56%
Liberty Media C 35.16 0.03% 0.01 962814 35.81 34.92 35.93 100 33.01 35.92 100 4.02% -26.98%
LIBERTY MED. A BRAVE 18.77 -0.64% -0.12 49548 19.21 18.75 19.42 200 18.77 18.81 400 -2.18% -36.29%
LIBERTY MED.B SIRIUS 37.27 0.72% 0.27 196 37.27 37.27 37.27 100 37.00 38.00 200 8.82% -23.96%
LIBERTY MED. C BRAVE 18.34 -0.78% -0.14 94208 18.79 18.32 19.02 2000 18.33 18.34 10800 -2.07% -37.44%
LIBERTY MED.A FORMUL 29.96 -1.12% -0.34 194212 30.68 29.10 30.68 100 28.91 30.00 100 4.59% -30.79%
LIBERTY MED.C FORMUL 32.50 -1.25% -0.41 1844431 33.45 31.57 33.47 1500 15.00 36.95 200 5.04% -28.40%
Liberty Tripadvisor 2.32 6.42% 0.14 1640900 2.27 2.15 2.33 2300 2.18 2.32 1300 2.83% -70.34%
LIBERTY TRIPADV. HLD 40.81 -3.32% -1.40 6226 43.02 37.02 43.02 100 41.00 43.00 300 -6.92% 482.21%
LIFI ACQU 9.99 -0.01% -0.00 257 9.99 9.99 9.99 600 9.85 10.00 9900 0.40% 0.00%
LIFETIME BRANDS DL-, 7.07 1.14% 0.08 10432 7.10 7.02 7.10 800 7.01 7.07 100 9.91% 0.58%
Lifevantage Co. 12.66 -10.47% -1.48 229331 14.44 12.32 14.44 400 12.64 12.66 1300 10.30% -9.42%
Lifeway Foods 2.33 -0.03% -0.00 104673 2.39 2.25 2.60 500 2.25 2.58 300 -7.27% 17.26%
Lightbridge Co. 4.20 2.69% 0.11 25598 4.09 4.04 4.31 1000 4.00 4.55 300 -18.36% -9.11%
LightPath Technologi 3.30 0.00% 0.00 288056 3.31 3.22 3.39 200 3.29 3.34 100 5.43% 355.17%
LIMBACH HLDGS DL-,00 3.80 3.53% 0.13 9400 3.70 3.64 3.80 1000 3.78 3.80 4300 -6.61% -2.90%
Limoneira Co. Regist 14.19 1.21% 0.17 100640 14.35 13.80 14.35 200 12.04 16.89 200 4.16% -27.09%
LINCOLN EDUCAT.SERVI 4.13 3.25% 0.13 33881 4.11 4.06 4.17 200 4.13 4.14 2600 0.00% 48.15%
Lincoln Electric 85.29 1.56% 1.31 251440 85.42 84.25 85.93 600 85.32 85.41 500 4.05% -13.18%
Lindblad Expeditions 7.68 -0.26% -0.02 365522 7.97 7.40 7.97 1300 7.20 8.05 400 2.87% -52.91%
LIPOCINE INC.NEW DL- 1.45 10.69% 0.14 3761819 1.50 1.36 1.50 100 1.43 1.44 300 16.96% 240.35%
LIQTECH INTL INC. DL 6.00 6.01% 0.34 89195 5.60 5.60 6.20 1000 3.75 6.01 100 1.98% -3.25%
Liquid Media Group 1.55 4.03% 0.06 831906 1.54 1.41 1.55 100 1.52 1.54 1900 3.47% -24.37%
Liquidityrvices 5.47 -2.67% -0.15 350361 5.67 5.29 5.74 400 5.32 6.06 500 -9.94% -5.70%
Littelfuse 168.46 2.28% 3.76 72677 168.67 164.71 169.10 100 168.47 168.90 300 -1.67% -13.90%
Live Ventures 9.66 -3.01% -0.30 2168 9.97 9.60 9.97 100 5.50 10.50 100 3.97% 32.62%
LIVEXLIVE MEDIA DL-, 4.59 21.75% 0.82 3551706 3.91 3.81 4.89 700 4.60 4.65 300 11.21% 144.01%
LIZHI INC.SP.ADR/20 5.62 6.44% 0.34 32179 5.28 5.28 5.73 200 5.60 5.80 1200 -5.04% 0.00%
LKQ Corp 25.94 0.15% 0.04 1118405 26.49 25.61 26.59 300 24.72 26.48 300 2.82% -27.45%
LMP AUTOMOTIVE DL-,0 8.69 -6.86% -0.64 48534 9.43 8.52 9.66 100 8.61 9.42 100 -3.32% -47.70%
LONESTAR RESOURCES U 0.44 -5.14% -0.02 929455 0.47 0.44 0.50 8200 0.44 0.45 8300 -22.50% -82.18%
LOOP INDUSTRIES DL-, 9.04 0.00% 0.00 40819 9.04 8.87 9.11 1000 7.89 9.30 1500 -0.93% -8.69%
- - - - - - - - - - - 0.00% 0.00%
LSI Industries 6.18 -0.16% -0.01 126176 6.20 6.03 6.38 400 1.90 6.38 200 -8.16% 2.31%
Lululemon Athletica 314.35 3.14% 9.58 2542068 309.00 308.60 316.12 200 314.00 314.50 600 3.27% 31.55%
Luna Innovations 5.48 -6.48% -0.38 582928 5.88 5.45 5.95 500 5.40 5.81 300 -4.72% -19.62%
Lyft 33.22 4.40% 1.40 8287227 32.84 32.05 33.50 3000 33.03 33.20 500 -4.13% -26.03%
M/A-Com Technology 35.72 1.68% 0.59 487138 35.31 35.31 36.34 6600 35.72 35.73 5900 2.36% 32.07%
Magal Security 2.94 -1.33% -0.04 160090 3.00 2.87 3.25 400 2.91 3.40 100 -1.65% -20.53%
Magnite 7.64 12.19% 0.83 3338920 7.45 7.06 8.00 700 7.63 7.67 100 0.89% -16.54%
MakeMyTrip 16.65 3.61% 0.58 213252 16.61 16.32 16.87 1500 16.65 16.68 2500 -6.95% -29.83%
Malibu Boats 54.91 6.66% 3.43 333667 53.15 53.10 56.13 200 53.26 56.99 200 2.82% 25.71%
MAMMOTH ENER.SVCS DL 1.25 8.70% 0.10 154894 1.18 1.15 1.27 100 1.18 1.42 2600 -9.45% -47.73%
MANITEX INTERNATION. 4.84 0.83% 0.04 12936 4.74 4.74 4.97 600 4.80 4.84 600 -3.61% -19.33%
MANNATECH INC.NEWDL- 17.40 2.11% 0.36 7585 17.49 16.62 17.50 300 17.37 17.50 900 3.59% 5.90%
Mantech Internationa 67.08 -2.77% -1.91 306954 69.96 66.88 69.96 400 64.26 69.84 400 4.48% -13.63%
Marathon Patent Grou 0.94 3.16% 0.03 1847354 0.93 0.91 0.96 5000 0.93 0.94 6000 -9.89% 3.26%
Marchex 1.52 5.56% 0.08 223453 1.47 1.44 1.53 1300 1.52 1.53 2400 -5.26% -61.90%
MARINE PET. TR. UBI 1.84 -4.66% -0.09 69398 1.93 1.75 2.28 200 1.83 1.92 800 4.32% 2.66%
Marriott Internation 89.83 2.31% 2.03 3125269 89.66 87.12 90.34 100 89.35 89.89 400 4.47% -42.02%
Marrone Bio Innovati 1.06 -2.75% -0.03 100628 1.10 1.06 1.10 27000 1.06 1.07 3200 3.81% 7.92%
Martin Midstream Par 1.86 -3.12% -0.06 458342 1.98 1.76 2.00 9500 1.82 1.83 1000 -14.29% -52.36%
MASTERCRAFT BOAT HLD 20.60 6.74% 1.30 278274 19.76 19.64 20.81 300 20.09 20.98 300 1.58% 22.54%
Matrixrvice 9.36 0.86% 0.08 128571 9.46 9.21 9.56 200 9.36 9.37 900 -3.93% -59.44%
Mattel 10.29 1.68% 0.17 3780850 10.28 10.21 10.46 700 9.81 10.44 700 7.32% -25.31%
Matthews Internation 18.62 0.70% 0.13 534170 18.90 18.48 19.03 11100 18.61 18.62 100 3.47% -51.56%
MC GRATH RENT DL-,01 52.95 0.08% 0.04 77239 54.00 52.68 54.01 100 52.95 52.96 1000 0.57% -30.87%
MDC PARTNERSC. A SV 2.11 3.94% 0.08 455340 2.14 2.02 2.18 800 2.11 2.15 300 76.52% -26.98%
MEDIACO HLDG INC. A 4.96 3.12% 0.15 30044 5.02 4.81 5.35 100 5.01 5.20 100 -26.00% 0.00%
Melco Crown Entertai 16.82 1.45% 0.24 2473688 16.99 16.66 17.42 1700 16.08 17.33 1700 7.45% -31.40%
Mercadolibre 995.93 0.76% 7.51 606439 1001.93 990.00 1035.58 100 995.98 1017.00 100 1.75% 72.82%
Mercer International 8.19 0.86% 0.07 111299 8.29 8.07 8.32 300 7.90 8.58 300 2.92% -33.98%
Mercury Systems 79.80 -0.59% -0.47 394654 81.68 79.67 81.71 100 79.80 79.81 4500 8.62% 16.15%
MESA LABS INC. 222.34 2.49% 5.41 46970 218.88 217.62 226.66 100 222.34 224.56 200 0.31% -13.02%
Methanex Co. 20.22 7.84% 1.47 698680 19.39 19.16 20.34 600 20.02 20.43 600 0.05% -51.46%
MGE ENERGY DL 1 64.05 -1.25% -0.81 78978 65.69 63.71 65.72 100 62.00 65.98 100 3.68% -17.71%
MGP Ingredients 35.94 1.15% 0.41 82126 35.91 35.12 36.03 100 34.97 37.49 100 0.99% -26.67%
Michaels Co Inc 6.88 0.44% 0.03 3127145 7.07 6.75 7.22 300 6.76 6.95 700 1.48% -15.33%
Microvision 1.54 4.76% 0.07 3502783 1.53 1.48 1.55 10000 1.51 1.53 300 2.80% 104.17%
MICT INC. DL-,001 1.80 5.88% 0.10 127511 1.81 1.45 1.85 1000 1.45 2.00 2000 31.27% 90.95%
Mid-Con Energy Partn 3.22 -3.59% -0.12 68815 3.36 3.12 3.45 300 3.04 3.44 300 -10.46% -39.78%
Middleby 77.31 3.11% 2.33 1679510 77.25 75.56 78.44 300 77.30 77.31 100 -0.20% -31.54%
MIDDLESEX WATER CO. 66.60 -1.55% -1.05 68901 68.54 66.26 68.54 2000 66.60 66.62 100 6.10% 6.42%
Miller, Herman 22.51 0.90% 0.20 916315 22.75 21.82 23.15 1200 22.02 22.97 1200 -8.68% -46.43%
Mitcham Industries 1.64 5.81% 0.09 115212 1.57 1.57 1.68 600 1.60 1.67 600 -8.28% -45.99%
MOLECULAR DATA SP.AD 2.34 2.49% 0.06 28679 2.48 2.16 2.48 600 2.21 2.58 100 20.16% -52.24%
MONAKER GROUP DL-,00 2.32 3.11% 0.07 34627 2.24 2.20 2.49 1400 2.32 2.43 1400 30.06% 4.17%
Monarch Casino & Res 34.30 -0.17% -0.06 74455 35.00 33.76 35.00 800 34.30 34.38 8000 -1.01% -29.23%
Mondelez Internation 51.62 0.25% 0.13 4265100 51.72 51.20 52.08 600 51.07 52.10 600 1.30% -6.52%
Monro Muffler Brake 54.65 -1.45% -0.81 420362 56.78 54.25 56.95 500 54.64 54.65 1300 1.84% -29.09%
Monster Beverage 71.31 2.96% 2.05 2543695 70.27 69.97 71.35 400 70.18 72.42 400 0.29% 8.99%
Morningstar 150.13 2.81% 4.11 86901 146.27 146.27 150.93 200 149.81 150.14 700 1.48% -3.50%
Motorcar Parts of Am 16.93 -0.18% -0.03 141286 17.37 16.75 17.65 200 16.17 17.64 400 10.17% -23.01%
MTBC INC. DL-,001 9.84 3.04% 0.29 328398 9.73 9.53 10.08 500 9.20 10.15 500 9.08% 135.22%
MTS Systems Co. 17.46 1.16% 0.20 218089 17.82 17.11 18.03 900 17.43 17.47 300 4.73% -64.06%
Muscle Maker 2.66 0.00% 0.00 321062 2.62 2.57 2.89 300 2.60 2.73 300 -0.75% 0.00%
MYOS RENS TECHN. DL 1.38 -19.12% -0.33 1891008 1.55 1.36 1.65 3900 1.39 1.39 700 86.92% 40.50%
MYR Group 31.72 -1.25% -0.40 55499 32.46 31.38 32.54 2000 31.72 31.76 800 8.37% -1.44%
NAKED BRAND GROUP LT 0.64 -2.28% -0.01 4904016 0.64 0.61 0.68 500 0.63 0.65 2000 -8.50% -57.76%
Nano Dimension ADRs 2.15 1.42% 0.03 1837955 2.15 2.08 2.18 400 2.13 2.17 4000 -3.64% -16.21%
NAPCO Security Techn 23.05 1.50% 0.34 56716 23.07 22.62 23.31 200 22.10 25.98 100 -6.39% -22.73%
Nathans Famous 58.39 -1.78% -1.06 11729 60.00 57.60 60.80 100 54.86 61.85 100 6.14% -16.13%
NATL BEVERAGE DL-,01 64.76 1.30% 0.83 359199 64.57 64.09 66.65 300 62.74 67.28 300 3.82% 25.30%
National CineMedia 2.98 -1.00% -0.03 470599 3.06 2.92 3.07 900 2.97 3.12 1300 0.00% -58.71%
NATIONAL ENERGY SVCS 6.80 -0.44% -0.03 343162 6.89 6.77 7.17 300 6.12 7.44 300 23.84% -25.11%
National Instruments 38.48 0.13% 0.05 416239 39.12 38.42 39.48 700 35.21 40.99 600 0.97% -9.23%
NATL RESH CORP. DL-, 58.05 -0.51% -0.30 17756 59.61 57.81 59.61 400 58.04 58.24 100 5.10% -11.51%
NATIONAL VISION HLD. 30.35 -0.88% -0.27 466218 31.62 30.04 31.85 1700 30.34 30.35 900 0.79% -5.58%
Natural Alternatives 7.11 2.45% 0.17 1305 7.03 7.03 7.11 200 6.48 8.41 100 3.12% -13.03%
NATURAL HEALTH TREND 5.90 1.72% 0.10 18160 5.81 5.81 5.99 200 5.20 6.00 400 1.93% 7.81%
NATURE'S SUNSHINE PR 9.38 3.08% 0.28 36679 9.37 9.18 9.60 1000 8.00 11.07 100 3.41% 1.90%
NCS Multistage 0.57 3.05% 0.02 181173 0.54 0.54 0.59 6000 0.57 0.57 6500 -1.71% -73.79%
Net 1 UEPS Technolog 3.18 0.32% 0.01 70108 3.22 3.15 3.29 300 3.08 3.67 300 1.28% -14.78%
Net Element 12.94 45.72% 4.06 3532760 9.32 9.32 13.00 500 12.75 12.95 100 20.49% 176.64%
Netflix 493.81 3.55% 16.92 7742504 480.77 479.80 499.50 100 493.00 494.00 400 2.36% 47.38%
New Age Beverages 1.53 2.00% 0.03 1666112 1.55 1.49 1.55 8700 1.52 1.54 1600 -3.23% -17.58%
NEW FORTRESS ENERGY 13.00 2.77% 0.35 147815 12.86 12.86 13.70 1300 12.94 13.00 4100 2.02% -19.27%
NEWATER TECHNOL. DL- 3.75 -3.23% -0.12 1359 3.88 3.75 3.88 100 3.62 3.72 200 -11.85% 24.83%
Newell Brands 16.00 0.19% 0.03 4130845 16.31 15.98 16.36 1800 15.52 16.07 1500 5.13% -16.91%
News B 12.21 0.91% 0.11 201949 12.36 12.11 12.40 1800 12.20 12.21 3100 2.80% -16.61%
News Corp 'A' 12.17 1.16% 0.14 1550812 12.25 12.06 12.46 2300 11.04 12.46 200 2.30% -14.92%
Nexstar Media Group 85.90 1.89% 1.59 374179 85.75 85.34 87.40 300 83.01 87.94 400 0.80% -28.09%
NEXTDECADE CORP. DL- 1.98 -2.94% -0.06 116563 2.13 1.87 2.14 2900 1.97 1.98 1400 -17.74% -66.78%
Nikola 48.92 -14.46% -8.27 23794232 58.90 47.97 59.03 300 48.92 48.96 300 -19.56% 454.17%
NIU TECH. ADR/2 A 22.11 21.15% 3.86 2865420 20.88 20.61 22.59 1600 21.15 22.25 1600 14.85% 113.95%
NN 4.63 1.31% 0.06 121260 4.76 4.50 4.76 400 4.34 4.74 400 4.58% -50.59%
Noble Energy 9.45 -1.05% -0.10 10530389 9.84 9.26 9.91 53400 9.45 9.46 34200 -2.95% -61.55%
NOBLE MIDSTREAM PART 7.70 -3.75% -0.30 716619 8.15 7.66 8.32 700 7.62 7.90 700 -11.01% -69.88%
Noodles & 6.16 2.67% 0.16 178717 6.14 6.05 6.27 400 5.76 6.41 400 3.27% 8.30%
Nordson Co. 189.72 1.92% 3.57 510909 189.74 187.90 190.00 100 179.97 199.47 100 -0.31% 14.31%
NORTECH SYSTEMS DL-, 4.27 3.24% 0.13 8710 4.25 4.25 4.60 100 4.27 4.59 100 3.50% -14.99%
NORTHN TECHS INTL DL 7.31 -1.75% -0.13 43848 7.48 6.89 7.48 300 5.93 8.60 100 -4.62% -47.08%
NORTHWEST PIPE CO. D 24.71 0.53% 0.13 36305 25.22 24.46 25.22 100 21.67 26.38 100 3.19% -26.21%
Nova LifeStyle 1.95 -6.25% -0.13 28977 2.15 1.95 2.20 2000 1.95 2.01 1800 16.85% 12.43%
Novanta 106.58 -0.30% -0.32 81614 109.03 106.07 111.58 1200 106.57 106.58 100 3.65% 20.87%
NUZEE 10.39 2.36% 0.24 1245 10.57 10.39 10.57 100 10.25 10.75 100 10.33% 0.00%
NV5 GLOBAL INC. DL-, 52.59 3.08% 1.57 80548 52.86 51.80 53.39 300 52.57 52.68 2000 5.50% 1.13%
NVE Co. 62.75 3.77% 2.28 20241 61.70 61.55 63.13 100 58.90 65.99 100 1.24% -15.31%
O'Reilly Auto 425.84 -0.47% -2.01 459863 432.80 423.52 433.74 100 425.82 433.46 100 2.45% -2.38%
OASIS MIDSTREAM PART 7.99 -2.20% -0.18 221992 8.32 7.92 8.60 1000 7.95 8.20 400 -7.79% -50.75%
Oasis Petroleum 0.73 -2.45% -0.02 21639835 0.78 0.70 0.79 800 0.73 0.73 3000 -10.97% -76.96%
Ocean Bio-Chem 14.12 8.20% 1.07 87079 13.05 13.05 14.66 600 13.23 14.20 500 -16.40% 294.26%
Ocean Power Technolo 0.72 2.71% 0.02 930838 0.71 0.68 0.75 400 0.72 0.72 100 0.43% -19.43%
Odyssey Marine Explo 4.60 -0.22% -0.01 4788 4.58 4.51 4.62 2600 4.51 4.60 900 -0.86% 44.51%
Ollie's Bargain Outl 99.37 6.51% 6.07 1878849 94.27 94.24 99.62 300 94.78 99.99 300 -5.85% 42.86%
Olympic Steel 10.81 -5.26% -0.60 61257 11.49 10.78 11.60 800 10.81 12.30 500 5.06% -36.33%
OMEGA FLEX INC. DL-, 101.53 0.13% 0.13 5012 103.73 100.97 104.77 300 99.75 102.70 100 -4.79% -5.49%
ONE GROUP HOSPIT.DL- 1.53 0.00% 0.00 136541 1.59 1.37 1.59 100 1.43 1.55 100 -12.57% -57.97%
ONESPAWORLD HLDGS DL 5.11 3.76% 0.18 425351 5.09 4.81 5.13 1000 4.82 5.47 600 -2.77% -70.78%
ONEWATER MARINE A DL 24.22 -0.04% -0.01 38191 24.74 24.15 24.84 100 22.13 25.74 100 4.98% 0.00%
ORBITAL ENERGY GRP D 0.64 -9.41% -0.07 125249 0.66 0.63 0.70 20000 0.64 0.68 700 9.34% -36.27%
OrganiGram 1.56 -3.70% -0.06 6115061 1.51 1.41 1.60 100 1.56 1.57 300 -7.43% -33.88%
Origin Agritech 8.70 0.81% 0.07 171028 8.23 7.76 8.79 1000 8.03 9.00 100 22.07% 61.01%
Orion Energy Systems 3.75 3.02% 0.11 655674 3.78 3.64 3.79 3000 3.61 3.80 500 7.69% 8.66%
OSI Systems 74.37 0.69% 0.51 127027 75.30 71.97 75.63 100 55.00 76.89 200 0.23% -26.68%
Ossen Innovation ADR 2.90 0.73% 0.02 17302 2.99 2.82 3.20 200 2.89 3.10 10000 3.56% -6.54%
Otter Tail Co. 38.66 -1.53% -0.60 123538 39.79 38.30 39.79 200 38.21 41.60 200 3.81% -23.45%
Overstock m 39.16 17.14% 5.73 6540459 36.42 35.11 39.93 400 39.17 39.49 300 27.45% 374.18%
P + F IND. -A- DL 1 4.90 1.97% 0.09 2319 4.86 4.86 4.95 900 4.86 4.94 700 -2.53% -32.11%
Paccar Inc 77.16 1.96% 1.48 1975126 76.99 76.35 77.41 400 75.43 78.39 400 3.32% -4.32%
Pacific Ethanol 0.74 -4.58% -0.04 687762 0.82 0.73 0.83 7000 0.74 0.74 200 10.69% 19.20%
PAE 9.71 -0.31% -0.03 487027 9.89 9.65 9.98 1400 9.16 11.00 200 -3.18% -5.80%
Pan American Silver 29.46 0.77% 0.23 2421157 29.86 28.89 30.56 200 29.24 29.48 1000 3.47% 23.43%
Papa Johns Intl 83.19 -0.56% -0.47 586868 84.28 82.37 84.75 100 82.01 84.94 100 0.49% 32.48%
PARK-OHIO HLDGS DL 1 15.84 0.00% 0.00 28679 16.14 15.36 16.16 400 15.81 15.84 200 1.28% -52.93%
Patrick Industries 57.91 -0.34% -0.20 191405 60.09 57.33 60.21 200 57.91 58.04 400 2.05% 10.83%
Patterson-UTI Energy 3.50 4.17% 0.14 10582621 3.47 3.33 3.56 100 3.54 3.57 100 -13.40% -68.00%
Paychex 77.78 1.55% 1.19 2984471 78.74 77.56 78.78 1000 77.76 77.99 100 4.85% -9.96%
Paylocity Co. 150.85 -1.40% -2.14 453843 155.50 149.55 155.72 100 150.74 150.85 900 6.90% 26.63%
PayPal Holdings 176.18 -0.58% -1.03 8008567 180.29 174.46 181.24 100 176.50 176.80 300 2.73% 63.83%
PAYSIGN INC DL-,01 9.99 5.27% 0.50 991282 9.79 9.42 10.20 400 9.99 10.12 600 -10.47% -6.50%
PDC Energy 13.82 -2.88% -0.41 1960453 14.47 13.31 14.62 17100 13.82 13.83 600 5.72% -45.62%
Peloton Interactive 60.48 2.23% 1.32 5909903 59.25 59.24 62.34 100 60.40 60.60 300 1.89% 108.31%
Penn National Gaming 29.78 -3.72% -1.15 8806896 31.55 29.34 31.93 2800 29.75 29.77 100 -2.43% 21.01%
Penn Virginia 9.55 -0.52% -0.05 809366 9.89 9.26 9.96 300 9.54 9.55 1800 -5.33% -68.37%
PepsiCo 133.30 0.34% 0.45 3910796 133.08 132.31 133.95 200 132.25 133.49 100 1.10% -2.80%
Perceptron 3.31 0.61% 0.02 35372 3.28 3.20 3.44 2000 3.23 3.31 2100 4.44% -40.18%
Perdoceo Education 16.54 3.38% 0.54 593890 16.29 16.21 16.73 100 15.81 17.29 100 5.68% -13.00%
Perma-Fix Environmtl 6.15 -2.07% -0.13 31649 6.30 6.12 6.46 1800 6.12 6.16 800 -2.33% -30.99%
PERMA-PIPE INTL HLDG 5.98 0.00% 0.00 2524 5.86 5.86 5.98 700 5.90 5.95 1300 3.64% -36.25%
PetMed Express 36.68 2.92% 1.04 648736 36.03 35.91 37.90 300 35.60 37.96 100 -2.60% 51.53%
PFSWEB 6.61 -2.07% -0.14 150418 6.86 6.30 6.86 1300 6.59 6.60 400 -6.64% 76.70%
Phunware 1.19 -2.46% -0.03 911439 1.21 1.18 1.24 500 1.20 1.23 7000 -0.81% 2.52%
PIEDMONT LITH. SP.AD 6.17 10.77% 0.60 61827 5.60 5.60 6.28 1300 6.05 6.17 900 -3.13% -32.57%
Pilgrims Pride Co. 16.75 0.12% 0.02 1236759 16.98 16.54 17.01 100 16.70 16.84 2300 -2.56% -48.86%
PINDUODUO INC. SP.AD 87.00 -6.45% -6.00 23100151 98.96 86.08 98.96 400 86.88 86.95 200 8.14% 145.90%
PION.POW.SOL.NEW DL- 1.52 7.04% 0.10 576588 1.40 1.37 1.77 8800 1.52 1.54 3200 8.40% -37.44%
PLAYA HOTELS+RES. EO 3.61 2.56% 0.09 986399 3.53 3.49 3.68 3900 3.61 3.62 200 0.28% -58.10%
Plexus Co. 67.41 2.76% 1.81 141260 66.97 66.67 68.09 1000 67.37 67.38 4800 -3.10% -14.74%
Plug Power 9.98 9.67% 0.88 54088344 9.63 9.52 10.49 300 9.95 9.98 500 23.81% 187.97%
PLURALSIGHT 18.89 -0.74% -0.14 1243613 19.34 18.64 19.70 400 18.91 19.69 1400 10.00% 10.58%
Points International 9.21 5.26% 0.46 40464 8.82 8.71 9.32 300 9.21 9.25 300 -5.71% -42.64%
POLAR POWER INC. DL- 2.97 15.12% 0.39 7616139 2.89 2.72 3.49 200 3.00 3.03 500 91.11% 8.40%
Pool 269.26 -0.36% -0.96 166021 274.04 268.63 274.64 1400 269.26 269.51 500 2.39% 27.23%
Potbelly Co. 2.20 0.00% 0.00 206206 2.25 2.19 2.30 1000 2.16 2.24 7500 0.92% -47.87%
POWELL INDUSTRIES 28.34 2.24% 0.62 43454 28.31 27.93 28.52 100 22.00 28.99 100 2.82% -43.42%
PRGX Global 4.19 -12.16% -0.58 122099 4.82 4.16 4.82 1100 4.18 4.25 700 33.24% -3.05%
PriceSmart 60.18 1.26% 0.75 106167 60.39 59.63 60.79 200 40.00 63.54 100 -0.42% -16.32%
PRIMEENERG.RES CORP. 75.24 5.48% 3.91 335 75.24 75.24 75.24 100 69.42 77.12 800 -4.81% -50.26%
Primorisrvices Co. 17.12 -2.34% -0.41 260162 17.58 16.91 17.83 400 16.51 19.99 400 4.35% -21.18%
PRIORITY TECH. HL.DL 2.63 -7.39% -0.21 24524 2.94 2.56 2.94 600 2.61 2.63 300 25.66% 15.92%
PROFESS.DIVERS.NETW. 2.33 -19.10% -0.55 300420 2.87 2.33 2.88 100 2.35 2.36 100 -21.95% 0.00%
PROFIRE ENERGY DL-,0 0.85 0.78% 0.01 108504 0.84 0.82 0.90 3900 0.84 0.85 100 2.91% -41.80%
Providencervice Co. 78.47 -1.20% -0.95 62201 80.13 78.28 80.26 100 78.47 78.52 1800 5.29% 34.20%
PURE CYCLE CORP. NEW 9.55 2.47% 0.23 159471 9.45 9.21 9.56 100 8.67 10.48 100 2.31% -25.97%
PURPLE INNOVATION DL 18.76 3.82% 0.69 633303 18.46 18.24 18.91 1100 18.52 18.98 1100 -0.99% 107.46%
QUEST RESOUR.HLDG DL 1.34 1.52% 0.02 7507 1.34 1.29 1.36 2400 1.31 1.34 4000 -5.04% -39.45%
QuinStreet 10.58 1.54% 0.16 212528 10.65 10.51 10.79 400 10.27 11.98 400 1.76% -31.94%
Qurate Retail A 9.77 -0.51% -0.05 1924027 9.98 9.74 10.01 400 4.60 10.75 300 10.03% 16.49%
Rada Electronics 6.86 4.89% 0.32 844989 6.67 6.67 7.04 400 6.71 7.95 400 -2.10% 26.01%
RAMACO RES. INC. DL- 2.45 11.36% 0.25 197781 2.26 2.24 2.48 400 2.40 2.47 300 6.28% -38.55%
Rattler Midstream 9.60 0.84% 0.08 419048 9.73 9.14 9.73 400 8.58 10.35 400 1.17% -46.49%
RAVE RESTAURANT GRP 0.85 15.08% 0.11 1641606 0.74 0.71 0.90 400 0.77 0.85 3400 -19.80% -55.34%
Raven Industries 20.90 0.48% 0.10 102492 21.32 20.72 21.34 200 18.42 38.50 100 -0.57% -39.64%
RBC Bearings 133.19 1.39% 1.82 81850 134.52 131.65 134.52 100 133.19 133.49 100 -1.55% -17.03%
RCI HOSPITALITY 13.69 3.63% 0.48 95304 13.62 13.42 14.23 100 13.69 13.82 400 -3.44% -35.56%
READING INTL B DL-,0 16.41 - - - - - - 100 15.51 17.50 100 0.00% 0.00%
READING INTL A DL-,0 4.47 1.36% 0.06 144396 4.50 4.39 4.50 300 3.05 4.50 6800 20.16% -60.59%
Realnetworks 1.34 5.51% 0.07 352963 1.30 1.26 1.34 300 1.31 1.35 100 -7.30% 5.83%
- - - - - - - - - - - 0.00% 0.00%
Recon Technology 1.12 -2.61% -0.03 383453 1.13 1.10 1.16 3900 1.11 1.13 500 -36.11% -50.00%
Red Robin Gourmet Bu 9.61 -0.31% -0.03 799617 9.90 9.14 9.95 1600 9.61 9.75 300 -7.31% -70.81%
Red Rock Resorts 10.70 -0.83% -0.09 2298489 11.05 10.18 11.09 400 10.50 10.69 100 -1.37% -54.95%
REEDS INC. DL-,01 0.94 -1.97% -0.02 270925 0.95 0.93 0.99 400 0.93 0.96 300 0.40% 5.37%
RELIV' INTERNATIONAL 3.75 1.95% 0.07 4859 3.85 3.75 3.89 100 3.75 3.80 300 3.32% -4.95%
Remark Holdings 2.59 9.75% 0.23 26345343 2.52 2.41 2.75 2900 2.62 2.64 1400 2.61% 358.25%
Renewable Energy Gro 24.02 1.18% 0.28 512984 24.45 23.81 24.63 900 23.80 24.48 900 3.04% -11.91%
Rent -A- Center 27.00 1.18% 0.32 330998 27.28 26.55 27.29 500 26.65 27.10 40000 2.58% -7.49%
REPAY HLDGS CORP. DL 25.90 3.52% 0.88 627249 25.00 25.00 26.09 1100 25.01 25.95 500 -6.64% 70.78%
Research Frontiers 3.62 -6.22% -0.24 265433 3.88 3.47 3.92 300 3.57 3.95 400 -22.95% 28.24%
RESEARCH SOLUTIONS D 2.33 -4.71% -0.12 79632 2.49 2.28 2.50 1400 2.30 2.35 4100 -6.15% -32.22%
Resources Connection 11.92 0.17% 0.02 130466 11.93 11.78 12.06 200 11.93 11.94 400 2.59% -27.13%
RETO ECOSPAR 1.23 -2.78% -0.04 15020 1.27 1.19 1.27 15000 1.17 1.25 100 1.61% 43.52%
Reynolds Consumer Pr 34.50 -1.12% -0.39 560460 34.98 33.78 35.41 1100 34.49 34.54 12000 1.39% 0.00%
RF Industries 4.65 1.09% 0.05 36178 4.66 4.62 4.75 100 4.60 4.83 100 -6.12% -31.95%
RGC RESOURCES DL 5 24.44 -1.41% -0.35 16897 24.86 24.02 24.86 100 20.00 26.26 200 2.91% -13.26%
RICEBRAN TECHS 0.80 1.59% 0.01 61632 0.80 0.79 0.87 2000 0.79 0.90 600 -11.86% -46.41%
Richardson Electroni 4.03 -1.15% -0.05 9545 4.03 4.00 4.12 1000 4.02 4.13 3400 1.42% -27.58%
RISE ED.CAYM.LTD SP. 3.77 0.53% 0.02 71577 3.84 3.61 3.90 100 3.73 3.86 100 6.53% -46.35%
Rocky Brands 20.18 1.46% 0.29 19407 20.33 19.77 20.33 200 18.03 21.56 1000 0.81% -32.42%
ROCKY MOUNT.CHOC. DL 4.22 3.69% 0.15 19160 4.08 4.07 4.37 1300 4.11 4.33 900 -8.95% -55.90%
Roku A 132.03 2.63% 3.38 10378463 130.86 128.66 135.97 300 131.63 132.00 100 4.09% -3.92%
ROSEHILL RES DL-,000 0.52 57.58% 0.19 14752104 0.45 0.41 0.68 3000 0.50 0.52 26900 -58.49% -74.22%
Ross Stores 90.14 1.76% 1.56 1871181 89.76 89.54 91.06 300 89.51 90.93 300 5.11% -23.91%
Royal Gold 122.54 1.23% 1.49 356144 123.91 121.21 124.59 100 112.22 124.89 100 1.61% -0.98%
Rubicon Technology 8.30 -2.35% -0.20 5130 8.62 8.18 8.62 500 7.55 8.95 100 6.10% 2.16%
RumbleON B 9.47 4.99% 0.45 120243 9.09 8.97 9.65 100 9.30 9.48 100 -13.35% -45.37%
RUSH ENTERPRISES A D 42.36 3.12% 1.28 137363 42.04 41.41 42.64 700 42.33 42.37 300 5.28% -11.66%
RUSH ENTERPRISES B D 35.64 0.85% 0.30 4243 35.59 35.05 35.80 200 35.40 36.00 300 8.27% -22.67%
Ruth's Hospitality G 7.88 1.94% 0.15 961040 7.95 7.66 7.99 2300 7.71 7.92 1000 -4.57% -64.48%
S & Wed 3.41 22.22% 0.62 628130 3.14 3.07 3.70 500 3.30 3.57 200 25.11% 32.86%
Sabre 8.11 0.62% 0.05 7489007 8.25 7.94 8.35 100 8.10 8.19 2300 0.12% -64.08%
SAGA COMMUNICATNS A 25.48 2.54% 0.63 2710 24.38 24.38 25.48 200 25.27 25.59 200 -4.93% -18.26%
SALEM MEDIA GR. DL-, 1.12 0.90% 0.01 611605 1.11 1.10 1.18 3700 1.12 1.14 2800 -7.50% -22.92%
Sanderson Farms 113.28 1.60% 1.78 182855 113.64 112.47 114.43 100 113.30 113.51 100 -4.36% -36.73%
Sanmina Co. 25.02 1.01% 0.25 238793 25.22 24.85 25.50 2900 25.02 25.05 200 0.81% -27.66%
Schmitt Industries ( 3.42 0.29% 0.01 21891 3.50 3.40 3.53 1500 3.40 3.42 500 1.49% -11.66%
Schnitzer Steel Inds 17.14 1.72% 0.29 422617 17.23 16.60 17.23 200 17.15 17.17 900 -0.35% -22.28%
Scholastic Co. 28.89 0.07% 0.02 105697 29.44 28.32 29.44 1300 28.89 28.92 100 0.03% -24.92%
Scientific Games 16.47 1.35% 0.22 1150838 16.81 16.14 16.97 1700 16.00 16.77 1700 10.54% -39.32%
SCWORK CORP. DL-,01 5.75 - - - - - - 700 4.90 4.93 700 0.00% 0.00%
SECOO HLDG UNSP.ADR/ 3.45 5.18% 0.17 584929 3.39 3.32 3.53 1800 3.45 3.46 300 -0.61% -44.31%
SELECT INT.CONC. A D 3.47 -1.70% -0.06 72505 3.60 3.42 3.65 1300 3.47 3.51 1000 8.62% -60.73%
SemiLEDs Co. 3.33 -0.60% -0.02 110118 3.40 3.27 3.53 300 2.86 3.46 300 -1.18% 69.19%
SENECA FOODS A DL-,2 38.08 13.74% 4.60 92780 35.73 35.68 38.49 300 38.12 38.15 200 3.78% -17.92%
SENECA FOODS B DL-,2 36.70 11.21% 3.70 409 36.70 36.70 36.70 300 36.77 40.38 100 0.00% 0.00%
SENESTECH INC. DL -, 2.05 3.02% 0.06 218726 2.06 1.95 2.14 1600 2.04 2.05 1900 -4.33% -81.91%
Sequential Brands Gr 0.21 2.91% 0.01 1171686 0.21 0.21 0.22 2500 0.21 0.21 2300 -12.34% -39.85%
ServiceSource Intl 1.71 1.18% 0.02 656731 1.69 1.68 1.73 600 1.52 1.73 600 -3.43% 1.20%
SG BLOCKS INC. DL-,0 2.78 3.35% 0.09 2689946 2.87 2.63 2.89 700 2.76 2.81 100 0.37% -14.28%
SHARPS COMPLIANCE DL 6.59 1.54% 0.10 196474 6.49 6.28 6.63 200 6.06 7.19 300 -13.47% 53.79%
SHIFTPIXY INC. DL-,0 5.26 0.19% 0.01 562683 5.25 5.09 5.38 500 5.19 5.35 400 -2.96% -39.24%
Shiloh Industries 2.06 15.08% 0.27 12257819 1.79 1.78 2.35 600 2.05 2.08 500 68.87% -49.72%
SHINECO INC. DL-,001 0.52 -2.51% -0.01 116721 0.53 0.51 0.54 100 0.52 0.53 5100 -0.97% -15.79%
Shoe Carnival 28.89 -0.76% -0.22 89742 30.00 28.52 30.24 7100 28.87 28.89 200 3.12% -21.92%
Shotspotter 24.01 -2.24% -0.55 83595 24.98 23.82 25.00 100 23.83 24.10 100 2.33% -3.69%
Shyft Group 17.00 -1.56% -0.27 168400 17.60 16.85 17.60 1100 16.96 17.00 3100 3.97% -4.48%
Sigmatron Internatio 3.86 19.88% 0.64 1052649 3.21 3.18 4.26 600 3.76 3.86 2300 0.29% -20.10%
Silgan 33.06 0.70% 0.23 401576 33.16 32.64 33.17 400 31.02 41.00 1200 4.99% 5.63%
Simply Good Foods 21.05 4.21% 0.85 3087976 20.71 20.68 21.55 1200 21.01 21.19 900 8.49% -29.22%
Sinclair Broadcast G 18.58 2.31% 0.42 1688313 18.66 18.22 19.04 1600 18.04 19.48 1600 -1.14%