19.11.2019 13:57:38
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 19.11.2019 / 13:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 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
22.98
13
SMI
12.77
22.75
SMI
-2.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.98,"chartHeight":21.616111492605,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":-2.54,"chartHeight":11.58069812743,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":12.77,"chartHeight":18.939076826772,"year":2019,"ID_NOTATION":"324987"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.11.2019 13:57:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 12.87 0.55% 0.07 323471 12.80 12.68 13.09 1300 12.88 15.23 2500 -0.46% 5.23%
111 INC. ADR/2 CL.A 5.20 0.00% 0.00 8775 5.03 5.00 5.20 1400 4.60 5.20 200 -1.14% -15.31%
51Job ADR 76.51 -3.34% -2.64 293001 77.20 75.44 79.04 100 60.00 199999.99 100 -5.54% 22.53%
A-Mark Precious Meta 10.13 -0.69% -0.07 744 10.57 10.13 10.57 100 0.01 199999.99 100 -4.56% -14.04%
AAON 50.25 -0.18% -0.09 104532 50.14 49.76 50.45 100 40.00 64.93 100 -0.04% 43.33%
Abraxas Petroleum Co 0.28 -10.83% -0.03 2398482 0.33 0.27 0.33 1000 0.26 0.29 1000 -15.85% -74.23%
Acacia Research Co. 3.07 4.07% 0.12 1151003 3.48 3.02 3.50 1000 3.01 3.24 100 17.62% 3.02%
ACTIVISION BLIZZARD 52.73 -1.33% -0.71 6443840 53.43 52.27 53.45 200 52.90 53.39 100 0.40% 13.23%
ADVANCED EMISS. SOL. 10.20 3.34% 0.33 264763 9.87 9.61 10.22 300 9.25 11.48 200 -20.00% -3.32%
Aegion Co. 21.17 -2.06% -0.45 77376 21.51 21.00 21.51 100 0.01 199999.99 100 -3.20% 29.72%
Aemetis 1.00 0.00% 0.00 13272 0.99 0.95 1.00 300 0.77 1.10 5000 -2.91% 64.88%
AeroVironment 61.76 -1.47% -0.92 102267 62.58 61.60 62.67 100 60.00 65.00 100 -0.45% -9.11%
AGROFRESH SOLUT. DL- 2.09 1.46% 0.03 53157 2.04 1.98 2.13 300 1.55 2.58 500 -1.42% -44.85%
AirMedia Group ADR 1.20 - - - - - - 200 1.13 1.28 1200 0.00% 0.00%
AKAZOO S.A. EO 1 6.10 1.68% 0.10 41362 5.72 5.72 6.10 1000 5.72 6.80 1000 3.39% 0.00%
AKOUSTIS TECHN. DL-, 7.31 -3.82% -0.29 124369 7.52 7.21 7.61 1000 6.00 7.66 6000 2.52% 47.08%
ALICO INC. DL 1 31.55 -0.02% -0.01 5102 31.40 31.34 31.81 800 28.00 31.60 1100 -1.16% 6.95%
ALJ REGIONAL HLDGS D 1.14 1.78% 0.02 18138 1.10 1.09 1.17 3800 1.14 1.45 400 0.88% -12.98%
ALKALINE WTR CO. DL 1.26 -3.26% -0.04 284720 1.22 1.21 1.30 500 1.20 1.35 100 -10.17% -59.30%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 11.78 -4.38% -0.54 800608 12.21 11.62 12.29 100 11.50 11.99 3000 -1.42% -32.06%
Alliant Energy Co. 52.85 -0.06% -0.03 1477549 53.14 52.76 53.59 100 49.65 53.03 100 2.42% 25.09%
ALLD ESPO 3.86 -3.02% -0.12 3309 4.04 3.86 4.04 1000 0.00 4.63 200 -12.77% -61.55%
ALLIED MOTION TECHS 42.45 -1.76% -0.76 29156 43.05 42.11 43.22 100 32.97 42.55 200 -3.59% -5.01%
Altra Industrial Mot 33.54 -0.12% -0.04 300282 33.31 33.31 33.74 100 31.00 35.00 100 2.26% 33.36%
ALTUS MIDSTREAM CO. 1.75 -9.79% -0.19 2413942 1.93 1.74 1.93 2500 1.69 2.05 1000 -12.50% 0.00%
Amazon Com 1752.53 0.75% 13.04 2841907 1738.30 1722.71 1753.70 100 1756.27 1757.60 100 -1.08% 16.68%
Ambarella 57.53 -1.47% -0.86 547044 58.26 56.99 58.35 100 57.53 59.50 100 0.00% 64.47%
AMC Networks 40.06 1.03% 0.41 527285 39.45 39.12 40.13 100 39.66 44.49 200 -4.05% -27.00%
Amer. Superconductor 7.76 -0.26% -0.02 263229 7.89 7.67 8.06 100 7.68 8.50 200 1.97% -30.40%
AMERCO 368.43 -0.42% -1.57 44832 369.16 365.97 370.15 300 367.77 368.69 200 -4.65% 12.29%
AM.CAR-MART DL-,01 90.72 3.49% 3.06 219228 87.51 87.00 90.89 100 95.80 99.95 300 1.70% 25.22%
American Outdoor Bra 8.33 -2.00% -0.17 1084139 8.49 8.24 8.50 100 8.23 8.50 1100 2.21% -35.23%
American Public Educ 27.02 1.87% 0.49 117625 26.67 26.32 27.20 100 21.71 31.98 200 15.10% -5.08%
AMEN RESO 0.52 -12.54% -0.07 86474 0.55 0.50 0.55 200 0.50 0.53 600 -21.23% 0.00%
American Woodmark Co 101.71 0.78% 0.79 97690 100.70 99.09 101.97 100 98.15 105.00 200 2.50% 82.67%
Andersons 23.18 0.13% 0.03 232709 23.14 22.81 23.47 800 22.51 27.00 200 5.51% -22.45%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Apex Global Brands 1.04 1.79% 0.02 6551 1.02 1.02 1.04 5100 1.02 1.24 1800 -2.05% -31.45%
Apogee Enterprises 37.56 -2.03% -0.78 75027 38.11 37.31 38.18 100 14.46 50.50 300 -2.37% 25.83%
Applied DNA Sciences 4.07 -8.13% -0.36 583968 4.22 4.02 4.40 10100 4.00 4.27 1300 -7.50% -74.56%
Aqua Metals 1.53 -1.92% -0.03 284719 1.56 1.47 1.56 400 1.35 1.61 300 0.66% -15.93%
ARCIMOTO INC. 1.80 -4.76% -0.09 304497 1.80 1.70 1.86 7500 1.88 2.15 200 -10.00% -32.84%
ARCO PLAT. CL.A DL-, 42.70 -0.79% -0.34 135843 42.70 42.22 43.59 100 0.01 199999.99 100 4.32% 93.04%
ARK REST. CORP. DL - 20.29 -0.79% -0.16 696 20.29 20.29 20.29 100 20.02 35.00 1000 -1.76% 10.50%
Arotech Co. 2.98 0.00% 0.00 21549 2.99 2.98 2.99 200 2.98 2.99 2600 0.00% 13.74%
ART'S-WAY MFG CO.LTD 1.85 2.18% 0.04 814 1.85 1.85 1.85 200 1.81 2.87 200 -0.05% -7.55%
ARTESIAN RES A NON-V 36.59 0.49% 0.18 6420 36.48 36.21 36.64 200 34.15 199999.99 100 -0.52% 4.93%
Ascena Retail Group 0.35 -6.40% -0.02 1819998 0.38 0.35 0.39 100 0.34 0.36 2700 -13.54% -86.06%
ASIA PAC.W.+CABLE DL 1.39 -0.03% -0.00 633 1.39 1.39 1.39 1200 1.31 1.45 1100 31.45% -28.37%
Astec Industries 38.19 1.06% 0.40 155975 37.54 37.42 38.33 100 0.01 50.00 100 -1.62% 26.50%
Astronics Co. 29.89 -2.54% -0.78 136576 30.57 29.77 30.72 100 25.85 34.50 700 -3.95% -1.84%
Astrotech Co. 1.82 -6.67% -0.13 595075 1.80 1.71 1.87 500 1.77 1.78 1000 48.57% -61.84%
ASURE SOFTWARE DL-,0 8.70 0.58% 0.05 84193 8.65 8.62 8.92 100 0.01 9.87 2200 -6.45% 71.26%
ATA ADR 1.67 -1.58% -0.03 8140 1.69 1.65 1.70 500 1.55 2.40 1000 -2.72% 81.87%
ATIF HLDG 2.73 -1.80% -0.05 41572 2.75 2.72 3.14 200 2.73 4.98 100 -1.44% 0.00%
ATLC ACQU 19.25 -0.26% -0.05 18213 19.63 18.85 19.69 100 18.35 22.80 500 4.05% 44.74%
Atlantica Yield 25.99 0.78% 0.20 717084 25.85 25.83 26.15 5600 23.76 26.35 300 5.24% 32.60%
Automatic Data Proce 170.73 -0.26% -0.44 1444542 170.64 170.00 171.33 100 170.70 175.00 100 4.47% 30.21%
Autoweb 2.53 0.40% 0.01 1835 2.47 2.47 2.57 200 2.02 13.56 300 2.09% -17.05%
AVID TECH. INC. DL-, 7.59 -1.62% -0.12 235166 7.70 7.57 7.73 2000 6.50 8.13 100 -5.59% 59.89%
Avis Budget Group 30.96 -1.99% -0.63 1146327 31.52 30.74 31.59 200 30.35 33.00 5000 0.03% 37.72%
Avnet 40.57 -1.07% -0.44 417214 40.74 40.40 40.95 100 0.01 49.88 200 -2.00% 12.38%
Axon Enterprise 67.72 0.52% 0.35 544045 67.24 66.35 67.83 100 64.54 69.00 100 5.07% 54.79%
B. RILEY FINANCIAL I 28.29 0.25% 0.07 48603 28.00 27.78 28.53 100 20.40 28.28 200 0.43% 99.23%
Balchem Co. 99.83 -0.89% -0.90 73999 100.50 99.48 100.73 200 90.00 108.10 400 -3.26% 27.42%
Ballard Power System 7.26 4.91% 0.34 3940974 7.22 7.02 7.30 1000 6.85 6.94 1000 19.41% 203.77%
Barrett Businessrvic 90.85 -0.60% -0.55 21244 91.04 90.48 91.37 100 88.65 199999.99 100 1.17% 58.69%
BASSETT FURN. INDS D 15.67 -1.20% -0.19 29221 15.84 15.17 15.99 100 0.01 38.00 700 -4.51% -21.81%
BBQ HLDGS INC. DL -, 4.96 -0.99% -0.05 23478 4.95 4.92 5.03 700 4.97 5.16 100 -1.78% 0.00%
Beacon Roofing Suppl 34.47 -0.03% -0.01 405516 34.42 34.27 34.76 300 31.05 35.96 2000 4.93% 8.67%
BEASLEY BROADCAST A 2.96 -1.82% -0.06 23466 3.03 2.95 3.03 500 2.89 3.50 3700 1.02% -21.07%
Bed Bath & Beyond 13.96 -1.69% -0.24 4902184 14.12 13.86 14.23 300 13.75 14.10 13500 1.53% 23.32%
BEL FUSE INC. A DL-, 13.53 - - - - - - 200 10.04 13.87 100 0.00% 0.00%
BEL FUSE INC. B DL-, 15.43 -4.93% -0.80 38741 15.88 15.33 16.16 300 15.43 28.00 1300 -8.32% -16.23%
Berry Petroleum Co. 11.33 0.18% 0.02 407616 11.22 10.98 11.33 100 9.55 13.60 100 2.72% 29.49%
BEYOND MEAT INC. 79.72 -1.35% -1.09 2938011 81.22 78.55 81.22 100 80.10 80.50 100 3.82% 0.00%
Big 5 Sporting Goods 2.73 -3.53% -0.10 159631 2.83 2.71 2.88 100 2.71 2.84 1000 -14.42% 5.41%
BILIBILI ADR/1Z DL-, 16.38 -1.97% -0.33 3997257 17.01 16.27 17.01 200 16.98 17.03 100 -2.33% 12.27%
BIO-KEY INTL DL-,01 0.51 -3.74% -0.02 10291 0.51 0.51 0.52 100 0.47 0.50 300 -5.56% -32.00%
BIOHITECH GLOBAL DL- 1.88 0.54% 0.01 2338 1.82 1.82 1.88 100 1.81 2.05 2000 5.62% 16.05%
BJs Restaurants 41.40 3.81% 1.52 344875 39.86 39.81 41.50 600 40.20 42.48 200 2.07% -18.13%
BLINK CHARGING DL -, 1.65 -5.71% -0.10 160431 1.78 1.63 1.80 1000 1.63 1.90 1000 -8.84% -4.07%
Bloomin Brands 23.54 2.08% 0.48 673791 22.99 22.99 23.57 100 19.90 23.55 2500 2.26% 31.58%
BLUE BIRD CORP. DL-, 20.16 -0.54% -0.11 22968 20.24 20.04 20.39 300 20.14 23.50 1000 0.80% 10.83%
BLUE HAT 3.21 -0.62% -0.02 185420 3.24 3.15 3.59 1000 2.95 4.00 900 5.59% 0.00%
Blueknight Energy Pa 1.12 -1.75% -0.02 235549 1.14 1.11 1.14 500 1.07 1.14 600 -3.45% -2.61%
BMC Stock Holdings 29.06 0.55% 0.16 232685 28.90 28.83 29.17 300 28.80 29.34 500 3.86% 87.73%
BONSO ELECTRONICS IN 2.21 -2.10% -0.05 2579 2.24 2.19 2.26 200 1.57 2.80 4100 -7.78% 10.12%
Booking Holdings 1838.03 -0.58% -10.79 361985 1847.04 1826.69 1853.15 100 1804.23 1877.00 100 -3.06% 6.71%
BOSTON OMAHA CORP.DL 22.54 1.08% 0.24 36996 22.51 22.15 22.55 200 22.00 22.55 700 -5.73% -3.68%
BOXLIG.CORP CL.A DL- 1.60 -3.03% -0.05 78998 1.65 1.54 1.65 2000 1.50 1.62 3400 -8.57% 33.33%
BRIDGFORD FOODS CORP 24.31 0.47% 0.11 665 24.71 24.31 24.71 100 0.01 199999.99 100 -25.67% 22.36%
Broadwind Energy 1.48 -1.55% -0.02 18242 1.51 1.48 1.53 900 1.45 1.65 2000 -3.27% 13.85%
BRP 46.99 0.32% 0.15 14165 46.67 46.51 47.15 100 30.01 46.98 100 2.96% 81.43%
Builders Firstsource 25.34 1.16% 0.29 1276406 25.10 24.98 25.43 100 25.34 25.95 300 4.02% 132.26%
Cadiz 11.55 -0.35% -0.04 261112 11.55 11.45 11.63 2000 10.29 11.58 800 -0.86% 12.14%
Caesars Entertainmen 13.04 0.66% 0.09 15335191 12.99 12.94 13.07 300 13.00 13.50 500 1.60% 92.12%
Caesarstone Sdot 16.04 1.58% 0.25 272988 15.73 15.64 16.09 700 16.03 20.99 100 2.69% 18.11%
Cal-Maine Foods 43.68 -0.16% -0.07 199402 43.82 43.40 43.99 300 39.00 46.00 1500 4.45% 3.26%
CALAVO GROWERS DL-,0 84.39 -0.53% -0.45 119848 84.51 84.08 85.50 100 78.00 199999.99 100 -1.61% 15.67%
Calumet Spec. Prods 3.26 -4.40% -0.15 260614 3.38 3.22 3.38 300 3.20 3.50 3600 -13.30% 47.51%
Camtek 10.28 -0.96% -0.10 94313 10.41 10.19 10.45 3000 10.34 10.39 100 3.94% 51.85%
Canadian Solar 14.97 0.13% 0.02 1158598 14.95 14.53 15.22 20000 15.01 15.33 200 -11.24% 4.39%
CANTERBURY PARK HOLD 12.50 1.61% 0.20 592 12.40 12.40 12.50 100 0.01 199999.99 100 0.33% -10.15%
Capstone Turbine 3.21 24.90% 0.64 1638487 2.79 2.66 3.49 400 3.00 3.25 1700 27.38% -46.38%
Cardlytics 54.95 -3.02% -1.71 663139 56.25 54.66 57.77 200 53.21 56.00 200 38.62% 407.39%
Cardtronics PLC 41.22 1.53% 0.62 311496 40.40 40.07 41.24 100 25.12 41.24 3800 4.12% 58.54%
Career Education Co. 16.92 0.45% 0.07 629648 16.90 16.89 17.07 500 16.78 19.00 200 3.74% 48.16%
CARGURUS INC.CL.A DL 39.23 -1.13% -0.45 1399625 39.52 39.09 39.98 100 39.20 39.23 200 3.78% 16.31%
Carrizo Oil & Gas 6.87 -9.01% -0.68 10547279 7.39 6.69 7.59 100 6.83 6.88 300 -11.92% -39.15%
Carrols Restaurant G 7.42 0.68% 0.05 1063404 7.36 7.26 7.48 100 6.73 7.73 100 -3.13% -24.59%
Casella Waste System 42.02 0.42% 0.17 128197 41.56 41.48 42.17 100 40.07 43.36 100 1.83% 47.47%
Caseys General Store 170.58 -0.06% -0.11 218287 170.87 170.05 172.43 100 160.00 170.58 300 1.86% 33.12%
CASS INFORM. DL-,50 56.70 -2.04% -1.18 28344 57.88 56.53 57.89 1000 56.70 60.20 100 -3.09% 7.14%
CAVCO INDS INC. DL-, 192.06 0.18% 0.35 26796 191.96 191.50 193.49 100 0.01 199999.99 100 -1.12% 47.31%
CBAK Energy Technolo 0.42 -4.27% -0.02 30055 0.46 0.40 0.49 4600 0.40 0.50 400 -8.83% 10.87%
CECO Environmental C 8.04 -1.11% -0.09 49468 8.08 7.86 8.08 8000 6.50 12.25 1000 1.26% 19.11%
CELSIUS HOLDINGS INC 3.83 -0.52% -0.02 105342 3.85 3.77 3.85 500 3.49 6.50 5800 -5.43% 10.37%
CEMTREX INC. DL-,01 1.40 -0.89% -0.01 81782 1.39 1.36 1.44 300 1.33 1.47 100 -1.59% -69.58%
Centennial Resource 3.15 -5.41% -0.18 7618315 3.29 3.02 3.31 5000 3.05 3.55 300 -8.70% -71.42%
CTRL EURP MD ENT A 4.46 0.22% 0.01 541220 4.43 4.43 4.46 200 4.41 4.46 200 0.90% 60.43%
Central Garden & Pet 31.47 -1.16% -0.37 36280 31.85 31.32 31.94 100 22.51 32.98 600 4.07% -8.65%
Central Garden & Pet 29.59 -0.87% -0.26 179279 29.78 29.23 29.95 100 20.51 199999.99 100 3.75% -5.31%
Centric Brands 2.31 0.87% 0.02 32298 2.28 2.22 2.40 500 1.95 4.55 400 16.67% -32.65%
Century Aluminum 7.01 -1.54% -0.11 1056107 7.12 6.87 7.17 1000 7.02 7.50 300 -11.49% -4.10%
Century Casinos 7.85 0.90% 0.07 75952 7.73 7.59 7.87 100 0.01 199999.99 100 3.29% 6.22%
Changyou m ADR 9.48 0.11% 0.01 134973 9.46 9.40 9.55 100 9.00 9.80 500 -1.15% -48.14%
CHANTICLEER DL-,0001 0.71 -11.68% -0.09 58910 0.77 0.69 0.80 300 0.71 0.95 300 -17.84% -45.22%
Charles & Colvard 1.42 -0.66% -0.01 50856 1.43 1.37 1.47 1000 1.26 2.03 2000 -5.96% 67.06%
Chart Industries 54.79 -3.47% -1.97 397621 56.50 54.76 56.76 300 53.00 65.00 4900 -4.06% -15.75%
Charter Communicatio 474.07 -0.32% -1.53 1150905 475.17 471.44 477.45 100 467.69 483.01 100 0.12% 66.36%
Cheesecake Factory 43.94 -0.25% -0.11 602466 43.94 43.41 44.24 600 42.90 45.00 200 3.63% 0.99%
Chefs Warehouse 35.55 1.51% 0.53 119702 34.84 34.84 35.60 900 28.00 35.39 500 0.45% 11.16%
CHICKEN SOUP FTSE A 8.64 -3.25% -0.29 18573 8.93 8.63 8.93 100 7.22 9.90 2400 -11.02% 14.89%
Childrens Place 79.98 -1.48% -1.20 542942 81.25 79.81 81.84 100 71.00 89.57 100 -4.32% -11.22%
China Adv. Constr. 2.26 5.61% 0.12 63744 2.20 2.15 2.38 1000 2.01 2.45 500 3.50% -11.37%
China Automotive Sys 2.87 8.71% 0.23 574309 2.75 2.70 3.13 600 2.78 2.94 900 43.50% 17.62%
CHINA CERAMICS CO.LT 0.77 -0.65% -0.01 34390 0.77 0.74 0.78 2300 0.72 0.79 100 5.34% -49.74%
CHINA CUST. REL. DL- 10.39 -0.57% -0.06 4184 10.55 10.39 10.65 100 10.00 11.00 1500 2.06% -20.14%
China Jo-Jo Drugstor 1.27 -0.78% -0.01 152089 1.27 1.27 1.29 2000 1.15 1.36 1000 0.79% -36.50%
China Natural Resour 1.67 0.91% 0.01 2476 1.80 1.66 1.80 2000 1.50 2.61 500 -2.63% -1.51%
China Recycling Ener 0.33 0.03% 0.00 161812 0.35 0.33 0.35 100 0.33 0.38 2500 -5.69% -55.27%
China XD Plastics 1.96 -2.49% -0.05 29527 1.99 1.96 1.99 200 1.83 2.35 900 -2.49% 11.36%
CN XIANGTAI FOOD DL- 4.08 -2.16% -0.09 33952 4.20 4.05 4.34 1000 4.00 4.45 100 -4.90% 0.00%
Chinanet Online 1.24 1.35% 0.02 36020 1.25 1.22 1.26 900 1.21 1.38 3500 -8.41% -7.73%
CHROMADEX CORP. DL - 3.31 4.09% 0.13 532469 3.18 3.12 3.45 5000 2.51 3.29 900 16.14% -3.50%
CHURCHILL DOWNS INC. 128.25 1.38% 1.74 197267 126.31 126.31 128.96 100 110.00 128.26 200 1.58% 57.72%
Chuys 27.23 0.09% 0.03 105844 27.17 26.76 27.35 100 27.23 35.00 200 -1.36% 53.52%
Cimpress 142.53 1.60% 2.24 196492 140.28 138.67 144.14 7000 138.01 150.00 300 2.95% 37.82%
Cintas 256.14 0.01% 0.02 600042 255.25 254.11 258.17 100 245.00 267.77 100 -1.72% 52.47%
Citi Trends 18.19 -3.24% -0.61 53774 18.79 18.14 18.79 400 18.19 18.23 400 -1.41% -10.79%
CLARUS CORPORATION C 12.32 1.32% 0.16 91049 12.18 12.11 12.33 600 7.42 14.45 100 4.23% 21.74%
Clean Energy Fuels C 2.03 -2.40% -0.05 738844 2.08 2.02 2.08 1000 2.01 2.15 200 -8.97% 18.02%
ClearSign Technologi 0.98 -2.21% -0.02 26625 1.02 0.96 1.02 300 0.95 1.04 1000 -5.79% -3.48%
Coca-Cola Bottling C 272.75 -0.82% -2.25 35329 274.96 271.51 277.33 100 271.02 277.07 700 0.11% 53.77%
CODA OCTOPUS GRP DL- 7.21 -1.37% -0.10 40594 7.31 7.11 7.37 200 7.00 7.68 800 -6.24% 23.88%
Codexis 14.79 -1.79% -0.27 206696 15.02 14.69 15.02 200 13.10 15.00 100 -3.21% -11.44%
Coffee 3.95 -1.25% -0.05 20195 3.97 3.90 4.12 300 3.69 4.15 2000 -1.75% 11.90%
Cognex Co. 49.88 -2.98% -1.53 702419 51.15 49.75 51.36 100 42.57 55.00 1000 -5.78% 28.99%
Coherent 154.19 -1.06% -1.65 233372 154.81 151.80 155.85 500 119.00 169.50 100 -1.37% 45.86%
COLLECTORS UNIVER.DL 27.74 -1.56% -0.44 57977 28.23 27.26 28.53 300 27.74 38.55 100 0.69% 144.19%
Columbia Sportswear 92.31 -0.91% -0.85 603225 92.37 91.85 92.99 100 91.00 94.36 100 -2.06% 9.78%
Columbus McKinnon Co 41.03 1.79% 0.72 196507 39.98 39.23 41.15 100 0.01 199999.99 100 3.72% 36.13%
Comcast Corp 44.61 0.11% 0.05 16261422 44.31 44.08 44.62 1000 44.10 44.75 3800 -1.41% 31.01%
Commercial Vehicle G 6.97 0.72% 0.05 220270 6.84 6.84 7.09 100 6.85 7.25 1000 -2.79% 22.28%
Comscore 3.89 0.26% 0.01 1074976 4.05 3.81 4.09 1200 3.89 4.35 100 12.10% -73.04%
Comstock Companies 2.10 -5.11% -0.11 753 2.14 2.10 2.18 900 1.80 2.70 1000 3.45% 25.00%
CONCRETE PUMPING DL- 3.71 -1.07% -0.04 54601 3.72 3.57 3.79 100 3.11 4.20 1000 6.30% -54.92%
Conn's 22.05 -0.81% -0.18 193319 22.10 21.91 22.30 100 21.58 22.60 500 -2.17% 16.91%
Consolidated Water 16.17 1.86% 0.29 115839 15.92 15.88 16.30 100 15.00 25.00 500 -5.33% 38.68%
CONSTRUCTION PART DL 18.69 -1.37% -0.26 126867 18.98 18.50 19.12 300 18.32 199999.99 100 4.53% 111.66%
Copart 86.00 0.01% 0.01 1776767 86.08 85.72 86.73 300 85.20 91.70 100 3.65% 79.99%
CORE-MARK HLDG DL-,0 26.41 0.15% 0.04 578526 26.44 25.98 26.72 6200 26.41 36.95 500 -1.60% 13.59%
CoStar Group 597.01 2.36% 13.78 483727 580.92 580.92 601.04 1300 597.01 597.01 100 7.05% 76.98%
Costco Wholesale 304.54 0.29% 0.88 1242504 303.11 302.75 306.38 200 303.11 304.00 500 1.23% 49.50%
CRA International 50.64 0.12% 0.06 32405 50.58 49.91 50.68 100 50.60 50.64 100 -2.35% 19.01%
Cracker Barrel Old C 160.11 -0.01% -0.02 199179 160.15 159.03 161.16 100 158.25 161.89 100 -1.80% 0.16%
Craft Brew Alliance 16.41 0.43% 0.07 792170 16.35 16.34 16.44 200 16.15 16.50 400 123.87% 14.68%
Cresud Com. Ind.Fin. 4.23 3.42% 0.14 98646 4.10 4.06 4.24 100 0.01 6.20 500 -8.04% -65.19%
Crocs 35.47 -3.25% -1.19 1235354 36.68 35.22 36.81 100 35.11 35.86 1000 -0.08% 36.53%
CRONOS GRP INC. 6.14 -2.23% -0.14 8211294 6.28 6.04 6.36 1200 6.09 6.14 4000 -24.01% -40.90%
Cross Country Health 12.11 -0.98% -0.12 137080 12.28 12.02 12.42 100 12.10 13.90 100 -2.73% 65.21%
CROWN CRAFTS INC. DL 7.32 -1.88% -0.14 86169 7.36 7.10 7.49 100 7.20 12.92 100 1.10% 35.56%
CRYOPORT INC. DL-,01 15.27 -1.86% -0.29 368443 15.52 15.10 15.61 300 13.75 16.61 1400 9.86% 38.44%
CSI Compressco 2.37 0.85% 0.02 210605 2.38 2.20 2.45 8000 1.60 2.37 10000 -4.82% 2.16%
CSW IND. INC. DL-,01 73.74 -1.92% -1.44 41730 74.97 73.44 75.44 200 63.00 73.74 600 -0.53% 52.51%
CTI INDS CORP. 0.96 10.36% 0.09 183334 0.98 0.87 1.14 200 0.81 1.21 1000 73.34% -68.89%
CUI GLOBAL INC.NEW D 1.03 6.19% 0.06 238628 1.00 0.98 1.08 100 1.03 1.15 200 19.77% -16.26%
CUMULUS MEDIA INC AD 14.90 2.48% 0.36 121404 14.52 14.31 15.11 700 14.90 22.00 500 9.56% 37.96%
CYANOTECH CORP. DL-, 2.60 8.33% 0.20 2005 2.60 2.54 2.60 500 2.30 3.49 500 9.16% -13.91%
CyberOptics Co. 18.12 -0.38% -0.07 53153 18.23 17.92 18.24 200 17.91 18.12 200 -0.66% 2.78%
DAILY JOURNAL CORP.D 287.45 2.37% 6.65 366 287.45 287.45 287.45 100 200.00 289.49 100 2.66% 22.84%
Daktronics 6.70 -0.67% -0.04 77907 6.73 6.65 6.73 600 6.46 8.00 300 -1.69% -9.53%
Dave & Busters Enter 38.98 -0.29% -0.12 340977 39.14 38.83 39.41 200 38.00 39.98 500 -2.06% -12.52%
DAVIDsTEA 1.56 -0.64% -0.01 52726 1.56 1.52 1.58 700 1.43 1.65 1800 -6.59% 32.20%
DAWSON GEOPHYSICAL C 2.57 -4.81% -0.13 29819 2.62 2.57 2.76 1000 2.20 3.05 100 -8.21% -23.96%
DEL TACO RESTAUR.DL- 7.62 -2.12% -0.17 413582 7.79 7.55 7.79 500 7.65 7.87 100 -1.49% -23.67%
Dennys Co. 19.50 0.44% 0.09 571779 19.41 19.38 19.61 500 19.46 21.04 400 -0.43% 20.33%
Destination XL Group 1.49 -1.32% -0.02 7157 1.53 1.46 1.53 5000 0.39 2.00 200 -2.61% -31.34%
Deswell Industries 2.46 -3.61% -0.09 14958 2.50 2.45 2.50 400 2.45 3.29 400 -5.46% -18.34%
DHX MEDIA COM+VAR VT 1.22 -5.43% -0.07 194729 1.32 1.20 1.32 2000 1.19 1.72 2000 -12.23% -26.95%
Diamondback Energy 75.73 -1.76% -1.36 1719874 76.69 75.30 76.71 100 74.31 75.96 100 -1.37% -18.31%
Digital Ally Inc 1.15 -2.03% -0.02 8215 1.20 1.13 1.20 200 1.00 1.28 900 -6.78% -57.23%
Digital Turbine 8.21 3.14% 0.25 2636617 7.96 7.77 8.37 500 8.20 8.48 100 12.01% 348.63%
DIRTT Env Solutions 3.10 -1.59% -0.05 34775 3.20 3.08 3.20 5000 2.50 3.38 100 -6.34% -31.12%
Discovery Comm 'A' 30.76 3.50% 1.04 7963888 30.28 29.97 30.90 100 30.08 30.95 100 -0.65% 24.33%
Discovery Communicat 28.55 2.40% 0.67 5326895 28.17 28.00 28.66 100 27.91 29.22 100 -0.35% 23.70%
DISCOVERY B DL-,01 35.65 - - - - - - 200 33.50 39.35 100 0.00% 0.00%
Dish Network Co. 36.79 2.34% 0.84 2114472 35.94 35.66 36.84 200 35.00 37.40 200 2.28% 47.34%
Diversified Restaura 1.03 -0.96% -0.01 668460 1.03 1.03 1.04 15000 1.03 1.04 176800 -0.96% 6.19%
Dixie Group 1.42 0.63% 0.01 61359 1.36 1.36 1.48 200 0.55 3.13 4000 2.90% 100.17%
DLH Co. 4.20 1.58% 0.07 1524 4.18 4.18 4.23 200 4.01 4.66 200 2.94% -9.68%
DMC Global 44.92 -0.18% -0.08 263798 44.89 43.92 45.38 100 43.44 48.74 100 -3.02% 27.90%
DOGNESS INTL. DL-,00 1.66 3.11% 0.05 95695 1.62 1.53 1.77 1000 1.60 2.50 1000 6.41% -57.44%
Dollar Tree 109.06 0.19% 0.21 1428464 108.54 108.29 109.50 100 106.84 111.40 100 0.12% 20.75%
DOLPHIN ENTERTAIN.DL 0.69 -4.44% -0.03 35910 0.72 0.66 0.72 100 0.63 1.04 100 -0.29% -10.65%
Dorchester Minerals 17.55 -2.23% -0.40 36409 17.97 17.55 17.99 100 17.26 18.95 14000 -0.28% 19.88%
Dorman Products 73.73 1.65% 1.20 139704 72.14 71.75 73.88 400 71.56 82.00 200 2.65% -18.10%
Dropcar Inc 0.62 -0.65% -0.00 42111 0.60 0.60 0.65 200 0.59 0.65 400 -0.06% 194.93%
DULUTH HOLDINGS INC. 9.68 4.99% 0.46 413269 9.24 9.14 9.80 300 9.35 9.90 1600 8.40% -61.63%
Dunkin Brands Group 76.27 -0.03% -0.02 846072 76.52 75.87 76.62 100 72.00 76.75 200 2.22% 18.95%
DXP Enterprises 38.89 -1.19% -0.47 35881 39.27 38.76 39.46 100 16.67 42.35 400 -7.23% 39.69%
E.W. Scripps 14.35 -0.14% -0.02 149288 14.36 14.02 14.37 200 13.50 14.60 100 -3.43% -8.77%
EASTERN CO. 29.00 2.11% 0.60 9793 28.40 27.95 29.09 600 28.87 29.01 300 1.51% 19.93%
EASTSIDE DISTIL.DL - 3.21 -8.29% -0.29 29451 3.50 3.10 3.50 200 3.12 4.00 300 -17.48% -48.06%
eBay 35.10 -0.48% -0.17 7639316 35.14 35.00 35.40 100 35.03 35.27 200 -0.43% 25.04%
ECMOHO LTD ADS/1 CL. 10.32 5.85% 0.57 57148 9.95 9.78 10.34 100 9.70 10.50 200 3.20% 0.00%
ECOLOGY + ENVIRON.A 15.20 0.60% 0.09 4459 15.15 15.12 15.22 200 15.05 15.29 200 0.86% 34.04%
EDIN NATI 2.04 -4.23% -0.09 30643 2.00 1.96 2.10 10000 0.01 4.50 200 -9.33% -56.50%
EDUCATIONAL DEV. DL- 6.64 -0.73% -0.05 3677 6.83 6.64 6.83 700 5.70 6.68 500 -3.07% -22.16%
El Pollo Loco 15.26 4.59% 0.67 553820 14.62 14.62 15.28 100 14.00 15.50 100 3.84% 0.59%
Elbit Systems 160.50 -2.94% -4.86 50517 160.75 160.40 161.83 800 159.23 159.78 200 -0.63% 40.76%
Eldorado Resorts 53.40 2.57% 1.34 1364662 52.30 52.30 53.51 300 51.71 60.00 200 3.69% 47.47%
ELECTRA MECCANICA 1.97 -0.41% -0.01 75087 2.00 1.92 2.00 10000 1.80 2.22 1000 -1.41% 85.15%
ELECTRO-SENSORS INC. 3.75 5.63% 0.20 561 3.75 3.75 3.75 200 3.21 4.19 100 -11.73% 10.29%
Electronic Arts 97.39 -0.15% -0.15 2646674 97.43 96.70 98.09 200 96.00 99.00 100 1.04% 23.42%
Eltek 4.68 15.27% 0.62 1191341 4.18 4.16 5.55 1100 4.74 4.92 100 24.80% 120.77%
Emmis Communications 4.80 0.84% 0.04 15240 4.82 4.61 4.82 100 0.01 199999.99 100 4.35% 50.47%
Encore Wire Co. 56.96 -1.03% -0.59 64100 57.30 56.57 57.94 300 51.22 58.00 100 -5.24% 13.51%
Energous Co. 2.15 2.38% 0.05 429179 2.08 2.03 2.18 600 2.15 2.23 4300 -0.92% -62.87%
ENERGY FOCUS INC. DL 0.42 -1.96% -0.01 53602 0.42 0.42 0.43 10000 0.39 0.47 500 -8.55% -32.02%
Energy Recovery 8.72 -0.57% -0.05 170596 8.76 8.64 8.82 1000 8.50 9.00 200 -6.03% 29.57%
Englobal Co. 1.04 -1.89% -0.02 61638 1.08 1.00 1.12 5000 0.98 1.19 3000 -11.11% 82.42%
Enphase Energy 18.61 -3.67% -0.71 6074944 19.97 18.47 20.00 13000 18.50 18.70 600 -0.69% 293.45%
ENVISION SOLAR INT.D 5.35 - - - - - - 1500 5.26 5.93 2500 -0.93% -45.13%
Epsilon Energy 3.32 -7.71% -0.28 14290 3.40 3.30 3.40 200 3.31 3.33 200 -5.07% -23.99%
Escalade 10.52 -2.59% -0.28 7526 10.80 10.52 10.88 400 10.52 15.00 200 -6.16% -8.12%
ESTRE AMBIENTAL INC. 0.25 -6.41% -0.02 1018273 0.27 0.23 0.28 100 0.26 0.27 1100 17.53% -82.20%
ETSY INC. DL-,001 41.99 -0.02% -0.01 2949383 42.06 41.88 42.65 300 41.90 42.00 1100 2.84% -11.73%
Euro Tech 2.43 -0.82% -0.02 9728 2.45 2.40 2.45 200 2.32 2.58 500 -0.41% 27.89%
Euronet Worldwide 154.19 0.69% 1.05 385061 154.00 152.82 154.42 200 116.38 169.00 500 4.19% 50.61%
Ever-Glory Intl Grou 2.00 -0.50% -0.01 3423 2.01 2.00 2.01 10000 0.02 199999.99 100 -26.77% 0.00%
EVERQUOTE CL.A DL -, 28.60 0.88% 0.25 384725 28.65 28.32 29.38 200 27.30 28.60 100 -7.83% 584.21%
EVO PAYMENTS INC. CL 27.29 -2.27% -0.64 364057 27.84 27.10 28.01 1500 27.28 29.50 400 -2.66% 10.60%
Exelon Co. 45.41 0.87% 0.39 6322149 45.18 44.97 45.60 500 45.41 45.82 200 3.16% 0.69%
ExlService 69.02 -0.52% -0.36 116800 69.33 68.86 69.46 800 69.02 69.06 100 -0.32% 31.17%
ExOne 7.06 2.17% 0.15 55906 6.82 6.73 7.07 100 6.33 7.26 1000 1.44% 6.65%
Expedia 95.14 -0.55% -0.53 3256653 95.60 94.91 96.15 100 95.16 95.50 100 -3.97% -15.54%
EXPE INVE 9.72 -0.10% -0.01 150000 9.72 9.72 9.72 1000 9.71 9.78 1000 -0.31% 0.00%
Exponent 62.40 -1.65% -1.05 210796 63.29 62.07 63.68 100 60.00 199999.99 100 -0.83% 23.05%
Extended Stay Americ 14.82 0.54% 0.08 1654204 14.77 14.69 14.92 1000 13.77 14.72 2800 2.56% -4.39%
Extraction Oil & Gas 1.78 -1.11% -0.02 2273826 1.77 1.67 1.84 1600 1.56 1.85 10000 -4.81% -58.51%
FALCON MIN. CL.A DL- 6.47 0.23% 0.01 390955 6.44 6.15 6.71 1000 6.02 6.60 1000 -0.08% -23.82%
Farmer Bros. 14.46 -3.08% -0.46 65438 14.89 14.39 14.98 100 14.50 18.00 200 -9.28% -38.02%
FARMMI INC. DL-,001 1.13 -11.72% -0.15 47541 1.30 1.04 1.30 100 1.10 1.20 5000 -17.52% -72.17%
Faro Technologies 48.55 -0.63% -0.31 66627 48.57 47.99 48.84 1200 48.55 48.57 100 -2.24% 19.46%
Fastenal 35.86 -1.29% -0.47 2957748 36.24 35.66 36.25 500 34.00 36.52 500 -2.63% 37.16%
FAT BRANDS INC. DL-, 5.29 -2.94% -0.16 9650 5.36 5.18 5.51 700 5.29 5.62 200 0.95% 12.55%
Ferroglobe PLC 0.52 -8.53% -0.05 584760 0.57 0.51 0.58 400 0.50 0.61 300 -15.30% -67.21%
Fiesta Restaurant Gr 9.29 0.05% 0.01 256201 9.28 9.11 9.41 1000 8.49 9.99 100 -2.41% -40.07%
First Solar 53.15 -0.39% -0.21 893300 53.40 52.47 53.40 900 52.16 53.48 500 1.28% 25.19%
Fiserv 114.50 0.52% 0.59 2221778 114.32 113.72 115.00 100 113.10 115.98 100 3.85% 55.80%
Five Below 123.73 3.42% 4.09 2072805 122.50 121.00 124.64 200 123.50 123.90 100 -0.43% 20.92%
Flex Ltd 11.98 -1.64% -0.20 3109575 12.15 11.94 12.15 2000 11.01 12.45 400 1.27% 57.42%
FLEXSTEEL INDS DL 1 17.17 -1.38% -0.24 18847 17.33 17.08 17.42 100 12.68 17.25 900 -3.54% -22.24%
Flir Systems 53.80 -0.07% -0.04 378950 53.49 51.92 53.89 100 52.99 54.50 500 0.52% 23.56%
FLUENT INC. DL-,01 1.31 -8.39% -0.12 336663 1.48 1.30 1.48 10000 1.05 1.55 500 -48.43% -63.61%
FORTERRA INC DL-,001 11.25 -0.97% -0.11 446898 11.31 11.13 11.42 400 10.25 11.57 100 -1.75% 199.20%
FORWARD INDUSTRIES D 0.98 -2.94% -0.03 4684 1.00 0.98 1.01 800 0.90 1.10 800 -3.48% -24.31%
Fossil Group 7.31 -7.35% -0.58 1497089 7.86 7.25 7.86 1000 7.25 7.66 1700 -10.96% -53.53%
FOSTER,L.B. CO. A DL 18.80 -3.24% -0.63 23103 19.00 18.49 19.18 100 0.01 27.00 400 -1.57% 18.24%
Fox Corp Class A 35.19 2.68% 0.92 5690353 34.31 34.21 35.25 100 33.74 35.80 200 0.57% -26.87%
FOX CORP. B DL-,01 34.46 2.57% 0.86 1344346 33.58 33.55 34.48 100 33.22 35.00 600 0.70% -27.88%
Fox Factory Co. 64.18 1.04% 0.66 117443 63.42 62.67 64.28 100 31.77 74.00 100 -0.99% 9.02%
Francesca's Hldg. 14.39 -9.33% -1.48 271031 15.91 14.12 16.14 100 14.08 14.60 900 -11.12% 23.52%
FRANCHISE GROUP A DL 13.49 11.67% 1.41 15884 12.08 12.08 13.49 2000 12.37 13.20 2500 13.27% 15.00%
Franklin Electric 53.11 -0.41% -0.22 57122 53.05 52.60 53.29 1700 53.11 53.13 600 -1.25% 23.86%
FreightCar America 2.15 -4.44% -0.10 123139 2.30 2.10 2.33 1000 1.50 2.84 700 -19.48% -67.86%
FREQUENCY EL. INC. D 10.35 0.10% 0.01 6419 10.35 10.35 10.39 1500 10.35 10.40 2300 -3.27% -2.36%
Freshpet Inc. 54.51 -1.39% -0.77 225529 55.45 54.21 55.67 800 43.00 60.00 500 -1.02% 69.50%
FRONTDOOR INC. DL-,0 44.38 0.32% 0.14 428681 44.41 44.26 44.92 1600 44.37 44.38 6300 2.90% 66.78%
Fuel Technologies 0.95 -0.27% -0.00 113000 0.89 0.89 0.99 500 0.79 1.25 400 -4.30% -20.39%
Fuelcell Energy 0.87 5.45% 0.04 29659435 0.86 0.83 0.92 600 0.83 0.83 57500 92.90% 58.04%
FULING GLOBAL DL-,00 2.52 -1.20% -0.03 7360 2.59 2.50 2.59 400 0.31 3.00 200 -2.71% -34.55%
FULL HOUSE RES DL-,0 2.99 -0.33% -0.01 83098 3.02 2.95 3.05 200 2.93 3.25 200 -0.99% 48.02%
FUNKO INC. CL.A DL - 14.32 -0.28% -0.04 815312 14.40 14.00 14.47 200 14.10 15.05 3900 -0.49% 8.90%
Future FinTech Group 0.59 -1.95% -0.01 486070 0.66 0.58 0.67 100 0.55 0.65 3500 -5.75% -1.85%
Fuwei Films 3.14 1.94% 0.06 27910 3.14 3.06 3.22 1500 2.57 3.40 200 15.02% 46.73%
G-III Apparel Group 29.43 -0.25% -0.07 324400 29.17 28.64 29.50 3000 22.00 30.40 200 1.94% 5.52%
G.Willi-Food 11.76 -2.41% -0.29 1856 12.05 11.76 12.05 200 10.80 12.55 500 -2.00% 68.24%
GAIA Inc New 8.98 -0.55% -0.05 60936 8.90 8.90 9.03 100 5.85 9.99 500 -0.33% -13.32%
Garmin 96.10 0.47% 0.45 1211007 95.30 95.00 96.18 100 94.11 98.21 100 -0.72% 51.77%
GENCOR INDUSTRIES DL 12.41 -0.56% -0.07 3841 12.35 12.35 12.58 200 10.00 13.65 600 -1.74% 13.13%
GEN.FIN.CORP(DEL)DL- 10.10 0.50% 0.05 10701 10.08 9.92 10.22 600 10.02 10.17 600 -0.20% -0.10%
GENIUS BRANDS DL-,00 0.62 -7.76% -0.05 275082 0.70 0.50 0.70 500 0.57 0.70 2500 4.17% -70.93%
Gentex 28.57 0.30% 0.09 1258102 28.42 28.32 28.65 100 28.01 29.10 100 -2.38% 41.34%
Gentherm 42.09 0.61% 0.26 115126 41.67 41.41 42.26 100 42.09 43.55 100 -3.85% 5.29%
Geospace Technologie 13.74 1.63% 0.22 24158 13.48 13.21 13.89 500 13.85 13.79 200 -8.09% 33.27%
Gevo 2.33 -6.22% -0.15 217223 2.45 2.28 2.52 100 2.34 3.00 300 -7.34% 19.13%
Gibraltar Industries 53.01 0.02% 0.01 150547 52.90 52.56 53.13 100 43.00 57.75 300 1.49% 48.95%
GigaMedia 2.50 0.00% 0.00 32457 2.47 2.45 2.53 300 2.41 3.23 200 1.48% -16.67%
Global Eagle Enterta 0.51 -4.30% -0.02 251752 0.54 0.50 0.54 3700 0.50 0.68 1000 -12.84% -77.13%
GLOBAL WATER RES DL- 12.49 0.73% 0.09 6205 12.36 12.36 12.60 100 12.36 12.60 900 1.05% 23.18%
GLU Mobile 5.46 -3.53% -0.20 3407406 5.64 5.40 5.65 200 5.36 5.44 100 -4.04% -32.34%
Golar LNG 12.79 -0.62% -0.08 1186021 12.88 12.58 13.02 2000 12.50 13.90 300 -1.46% -41.22%
Golar LNG Partners L 9.21 -2.54% -0.24 218536 9.40 9.20 9.41 100 9.05 9.95 100 -1.29% -14.72%
GOLDEN ENTERTAINM. D 17.94 -1.16% -0.21 143282 18.10 17.89 18.19 2800 13.00 19.99 300 8.01% 11.99%
GOOD TIMES REST. DL- 1.74 3.57% 0.06 4923 1.71 1.71 1.74 200 1.68 1.76 2000 -0.57% -30.40%
Goodyear Tire & Rubb 16.16 0.69% 0.11 2261949 15.88 15.71 16.18 100 15.67 16.50 100 -4.89% -20.82%
GoPro 4.16 -9.37% -0.43 8325141 4.60 4.14 4.61 500 4.21 4.35 2000 -7.14% -1.89%
Grand Canyon Educati 87.81 2.03% 1.75 542521 85.88 85.44 88.53 100 86.26 99.00 200 -0.31% -8.66%
Gravity Co ADR 41.12 -1.13% -0.47 76851 40.91 38.13 41.66 100 41.11 60.00 100 1.88% -1.98%
Great Lakes Dre. & D 10.12 1.10% 0.11 452021 9.97 9.96 10.17 400 9.74 12.01 1000 5.31% 52.87%
Green Brick Partners 11.47 -0.35% -0.04 93934 11.51 11.41 11.64 100 0.01 11.78 900 4.37% 58.43%
Green Plains 15.15 1.07% 0.16 479735 14.98 14.86 15.19 300 14.01 15.36 2900 -0.59% 15.56%
GREEN PLAINS PART. U 13.28 -0.75% -0.10 51786 13.35 13.21 13.38 200 13.18 14.29 500 -4.32% -2.14%
GREENLANE HLDGS A DL 3.63 8.04% 0.27 190397 3.43 3.40 3.66 100 3.00 3.75 500 2.25% 0.00%
GREO CAPI 0.54 -10.65% -0.06 8404 0.61 0.52 0.61 200 0.54 0.75 100 -23.09% -88.44%
GREENSKY INC. DL-,01 7.42 2.06% 0.15 749804 7.23 7.00 7.44 100 7.25 7.59 100 -1.46% -22.47%
GROCERY OUTLET HO 30.60 -3.04% -0.96 674981 31.63 30.25 31.81 200 30.10 31.50 100 -1.29% 0.00%
Groupon 2.85 -5.00% -0.15 3956657 2.98 2.85 2.98 3400 2.85 2.92 1000 -3.06% -10.94%
Gulf Island Fabricat 4.37 -2.24% -0.10 192930 4.49 4.37 4.55 1000 3.00 4.39 200 -2.46% -39.47%
Gulf Resources 0.63 -7.14% -0.05 357791 0.68 0.49 0.68 7100 0.50 0.72 800 -17.12% -19.24%
Gulfport Energy 2.83 -8.41% -0.26 5008005 3.09 2.73 3.09 1000 2.72 2.88 4000 -14.76% -56.79%
H & E Equipmentrvice 34.79 -0.80% -0.28 193157 34.97 34.56 35.12 100 34.00 37.00 2000 -5.33% 70.37%
Habit Restaurants 10.96 -2.32% -0.26 294685 11.18 10.84 11.20 1000 10.70 11.85 500 -2.75% 4.38%
HAILIA.EDU.GRP SP.AD 67.00 0.03% 0.02 14558 66.65 66.18 67.00 200 65.62 67.00 1900 0.07% 34.00%
Hain Celestial Group 24.71 -1.55% -0.39 500947 24.96 24.67 25.00 100 18.88 25.18 300 -4.30% 55.80%
HALLADOR ENERGY DL-, 2.69 -4.61% -0.13 105735 2.78 2.67 2.78 1500 2.68 2.89 6200 -0.74% -46.94%
HAPPINESS BIOT.GRP - 4.95 -4.62% -0.24 13893 5.15 4.80 5.15 200 3.99 5.20 1000 6.91% 0.00%
HASBRO 95.36 -0.05% -0.05 1538893 95.02 94.55 95.76 500 94.50 96.11 100 -0.16% 17.37%
HAWKINS INC. DL-,05 40.89 -1.97% -0.82 11569 41.59 40.64 41.59 500 32.32 41.00 100 -6.19% -0.15%
Haynes International 37.00 -0.80% -0.30 139223 36.95 36.32 37.25 200 37.00 37.06 300 0.03% 40.15%
HD Supply 40.23 -1.25% -0.51 1230275 40.77 40.03 40.77 100 27.00 45.50 200 -1.18% 7.22%
HEADHUNTER GRP (SP.A 17.99 -3.28% -0.61 163851 18.56 17.35 18.79 100 17.50 18.50 100 -0.39% 0.00%
HEBRON TECHN DL-,001 4.14 0.73% 0.03 130560 4.08 4.01 4.19 100 1.74 4.43 100 -5.26% 388.61%
HEIDRICK+STRUG.INTL 30.15 2.45% 0.72 126801 29.40 29.19 30.43 100 28.20 44.50 100 1.17% -3.33%
Helen of Troy 155.68 1.53% 2.34 88956 153.10 153.10 156.27 100 135.00 164.00 100 -0.26% 18.68%
HELIOS TECHS INC. DL 43.55 -2.16% -0.96 33341 44.06 43.06 44.65 100 41.86 43.67 400 -4.73% 31.21%
HEMISPHERE MEDIA GRO 12.62 0.48% 0.06 13964 12.47 12.43 12.65 600 12.55 12.61 100 0.40% 3.95%
HERITAGE-CRYSTAL DL- 27.78 -0.79% -0.22 38283 27.85 27.59 28.21 300 27.75 27.76 700 -1.21% 20.73%
Hibbett Sports 26.54 2.12% 0.55 434760 26.14 26.00 26.75 1000 25.02 26.54 14700 6.89% 85.59%
HIGHWAY HLDGS LTD DL 1.60 1.27% 0.02 3019 1.58 1.58 1.60 1200 1.58 1.66 2000 -6.37% -37.50%
HIREQUEST INC. DL -, 5.95 -0.67% -0.04 8219 5.90 5.75 6.05 100 5.20 6.15 100 -56.75% 48.75%
Hollysys Automation 15.19 -1.04% -0.16 152949 15.44 15.10 15.44 100 14.76 16.07 1000 -3.80% -13.25%
HOOKER FURNITURE COR 23.75 -0.71% -0.17 50806 23.80 23.41 23.98 100 22.97 25.00 1200 -2.14% -9.83%
Hostess Brands 13.42 0.07% 0.01 779816 13.45 13.38 13.53 300 13.25 13.43 3100 -0.74% 22.67%
HOTH THERAPEUT. DL-, 4.23 -2.53% -0.11 41678 4.50 4.09 4.50 800 3.60 5.04 400 -6.00% 0.00%
Houghton Mifflin Har 5.50 -7.25% -0.43 652380 5.90 5.47 5.97 2400 5.50 5.51 7600 -12.14% -37.92%
Houston Wire & Cable 3.91 -2.49% -0.10 5830 3.98 3.91 3.99 100 3.36 4.78 300 -2.49% -22.73%
Huazhu Hotels Group 36.25 -2.74% -1.02 1263659 37.19 36.16 37.43 1000 36.00 37.60 500 -3.15% 26.62%
Hudson Global 12.15 - - - - - - 400 11.62 12.60 500 0.00% 0.00%
Hudson Technolgies 0.56 -8.06% -0.05 363223 0.62 0.56 0.66 500 0.55 0.75 100 -24.97% -36.78%
HURCO COS INC. 34.93 -1.52% -0.54 10806 35.58 34.84 35.58 600 32.40 37.70 200 -2.29% -2.16%
Huron Consulting Gro 65.93 -0.21% -0.14 62656 65.89 65.64 66.24 400 65.93 66.03 300 -0.24% 28.49%
HUTTIG BUILDING DL-, 1.85 -1.07% -0.02 28871 1.85 1.85 1.93 100 0.01 2.05 1600 -6.80% 2.78%
HyreCar 2.20 -3.08% -0.07 50511 2.28 2.18 2.28 200 2.21 2.90 700 0.92% -7.95%
ICF International 86.49 0.35% 0.30 82521 86.00 85.50 86.51 100 86.49 86.49 300 0.62% 33.51%
ICLICK INT.ASIA ADR/ 3.30 1.23% 0.04 142826 3.26 3.17 3.35 1200 3.26 5.12 1000 2.48% -2.08%
Iconix Brand Group 1.34 -23.43% -0.41 289500 1.74 1.30 1.79 300 1.35 1.89 900 -36.19% 1504.79%
IDEAL POWER INC. DL- 2.29 -7.29% -0.18 55662 2.40 2.10 2.44 400 2.18 2.50 1600 0.88% -7.47%
IES HLDGS INC. DL-,0 20.18 -0.15% -0.03 27084 20.18 20.08 20.18 100 20.12 20.18 500 0.45% 29.77%
IFRESH INC. DL-,01 0.41 10.89% 0.04 1241391 0.37 0.36 0.42 10700 0.38 0.41 100 -9.86% -52.93%
IHEARTMEDIA A DL-,00 15.42 -1.15% -0.18 127859 15.58 15.14 15.80 100 13.74 16.39 300 -3.87% 3396.60%
II-VI 28.32 -3.79% -1.11 3406868 29.31 27.96 29.40 200 28.00 28.65 200 -19.44% -12.74%
IKONICS CORP. DL -,1 5.56 - - - - - - 100 5.50 8.08 100 0.00% 0.00%
Imagensing Systems 4.63 -1.53% -0.07 1724 4.70 4.62 4.70 100 4.60 5.33 100 -7.44% 2.84%
iMedia Brands 0.67 3.76% 0.02 101988 0.66 0.64 0.69 20000 0.44 0.81 1700 -2.60% 67.99%
INDUST. SRVS OF AM.D 1.10 -0.64% -0.01 94815 1.11 1.10 1.12 100 0.71 1.14 10000 -1.37% -1.49%
Information Svcs Gro 2.41 -0.82% -0.02 62432 2.41 2.32 2.45 600 2.40 3.10 300 0.84% -43.16%
- - - - - - - - - - - 0.00% 0.00%
Ingles Markets CL A 44.06 0.16% 0.07 80944 43.89 43.27 44.09 400 44.00 45.60 1000 4.28% 61.87%
Innerworkings 4.53 -0.88% -0.04 183873 4.55 4.45 4.62 900 3.60 5.78 1000 1.80% 21.12%
Innophos 31.91 -0.11% -0.04 212076 31.92 31.82 31.93 100 31.80 33.72 100 -0.36% 30.07%
Innospec 96.40 0.71% 0.68 64782 94.78 94.64 97.04 1600 96.40 96.44 300 -3.44% 56.09%
Innovate Biopharma 0.88 -0.51% -0.00 415306 0.88 0.86 0.94 700 0.82 0.90 200 10.47% -62.09%
INNOVATIVE SOL. + SU 4.53 0.89% 0.04 26808 4.52 4.37 4.54 500 4.11 6.25 1000 -0.66% 100.44%
Inovalon Holdings 17.49 0.98% 0.17 363322 17.33 17.21 17.57 100 16.75 20.05 200 4.48% 23.34%
INSIGNIA SYS INC. DL 0.95 0.98% 0.01 8939 0.93 0.93 0.96 1100 0.93 1.05 400 -9.70% -36.24%
INSPIRED ENTERTMT DL 6.99 -3.32% -0.24 6229 7.21 6.92 7.25 700 6.95 11.50 1000 -6.49% 45.62%
INSTEEL INDS INC. 21.31 -0.19% -0.04 41822 21.32 20.93 21.41 100 0.01 199999.99 100 -0.56% -12.23%
INTEGRATED MEDIA TEC 6.75 - - - - - - 100 6.55 8.30 100 0.00% 0.00%
Inter Parfums 75.05 -0.50% -0.38 177611 75.54 74.94 76.09 100 70.00 75.09 100 -1.48% 14.46%
Interface 16.58 1.31% 0.21 215651 16.29 16.11 16.60 200 11.02 20.00 400 -2.13% 16.35%
Interpace Diagnostic 0.65 -0.77% -0.01 258067 0.65 0.62 0.69 100 0.62 0.86 2900 -13.74% -18.14%
INTEVAC INC. DL-,001 5.72 -4.67% -0.28 79051 6.03 5.66 6.03 500 5.02 12.50 500 -8.33% 9.37%
INTRICON CORP. DL 1 18.38 -3.06% -0.58 102193 18.88 18.31 19.01 100 16.19 45.00 3500 -1.39% -30.33%
IPG Photonics Co. 136.52 -3.07% -4.33 357729 140.07 136.00 140.98 1000 123.00 147.32 100 -4.39% 20.50%
IQIYI INC. ADR DL-,0 18.00 2.92% 0.51 6240803 17.63 17.53 18.24 500 18.01 18.28 500 -6.01% 21.05%
iRobot Co. 46.68 3.43% 1.55 1218556 45.33 44.89 47.05 100 46.25 47.62 100 -5.20% -44.26%
ITERIS INC. (NEW) DL 4.86 -0.21% -0.01 122173 4.88 4.82 4.95 300 4.50 8.20 200 3.40% 30.29%
Itron 75.43 0.01% 0.01 212417 75.33 74.42 75.47 300 75.41 95.00 100 -3.83% 59.51%
J+J SNACK FOODS 185.35 -0.39% -0.73 74436 186.50 185.10 186.50 1400 185.21 185.47 100 0.94% 28.19%
Jack Henry & Associa 150.66 0.63% 0.95 341365 149.94 149.18 150.79 100 135.10 151.09 100 1.35% 19.08%
Jack in the Box 85.34 -0.96% -0.83 582644 85.92 84.39 85.92 100 70.00 92.21 100 0.55% 9.93%
JAKKS Pacific 0.86 -4.03% -0.04 116137 0.93 0.84 0.95 500 0.76 1.03 500 8.17% -41.50%
JanOne 2.33 -3.32% -0.08 26064 2.40 2.06 2.40 100 1.84 2.95 900 -9.72% 4.83%
JD.com ADR 32.80 -2.24% -0.75 18133098 33.95 32.73 34.26 200 33.03 33.09 1000 -1.23% 56.71%
JERASH HLD. (US) DL- 6.60 0.00% 0.00 2500 6.60 6.50 6.60 1300 6.50 6.60 600 -1.49% 8.20%
JEWETT-CAMERON TR. 7.98 -0.10% -0.01 300 7.98 7.98 7.98 700 7.98 8.00 11900 3.00% 12.27%
JMU SP.ADR 180 DL-,0 0.93 -6.50% -0.06 15660 0.97 0.90 1.04 500 0.90 1.06 300 -15.66% 32.28%
SANFILIPPO,JOHN B. D 102.06 1.28% 1.29 37359 100.92 100.92 102.31 100 0.01 199999.99 100 2.23% 83.36%
JOHNSON OUTDOORS DL- 64.65 -0.25% -0.16 30358 64.84 63.25 65.20 100 55.35 76.93 100 3.71% 10.06%
Kaiser Aluminum Co. 109.90 0.63% 0.69 86030 108.46 108.46 110.00 200 109.92 110.03 300 -1.66% 23.08%
KAIXIN AUTO HLDG DL- 1.44 -1.79% -0.03 8050 1.46 1.33 1.46 400 0.24 1.65 1000 -3.26% -85.74%
Kandi Technologies G 4.62 0.00% 0.00 80539 4.60 4.54 4.66 100 4.01 4.66 4700 -4.35% 27.27%
Kellyrvices 21.25 0.33% 0.07 97965 21.20 21.09 21.34 1000 14.92 21.26 300 -2.83% 3.76%
KELLY SERVS INC. B D 22.02 - - - - - - 100 18.94 132.00 3200 0.00% 0.00%
KEWAUN.SCIENTIFIC DL 16.25 1.47% 0.23 4372 16.00 15.76 16.25 100 15.31 20.25 200 4.05% -51.11%
Kforce 39.89 -0.04% -0.01 79871 39.81 39.54 40.13 100 32.31 45.00 200 -2.42% 29.01%
KIMBALL ELECTRONICS 17.27 -0.17% -0.03 38191 17.26 17.19 17.37 1000 1.00 199999.99 100 -5.78% 11.49%
Kimball Internationa 21.42 -0.05% -0.01 40200 21.30 21.26 21.48 900 20.00 199999.99 100 0.71% 50.95%
Kingold Jewelry 1.33 -10.13% -0.15 40986 1.42 1.26 1.44 400 1.22 1.41 900 -26.92% -71.94%
Kirklands 1.37 0.74% 0.01 157865 1.37 1.31 1.37 100 1.37 1.45 2200 3.01% -85.62%
KLX ENERGY SERV. DL- 7.37 -7.00% -0.56 266626 7.83 7.15 7.90 100 0.01 7.87 300 -23.78% -68.57%
KORNIT DIGITAL IS -, 33.13 -3.19% -1.09 579566 34.27 32.66 34.37 100 32.50 32.99 200 -2.99% 76.98%
KOSS CORP. DL -,01 1.70 -5.02% -0.09 1124 1.74 1.70 1.74 200 1.60 2.00 100 1.90% -10.97%
Kraft Heinz 31.01 -0.93% -0.29 7257462 31.24 30.41 31.30 100 31.10 31.15 5000 -5.34% -27.95%
Kratos Defense & cur 19.60 -1.75% -0.35 786790 19.95 19.47 19.95 700 19.00 20.00 500 0.31% 39.11%
KURA SUSHI USA CL.A 22.99 -5.59% -1.36 54655 24.01 22.77 24.30 100 19.61 23.70 200 5.27% 0.00%
Lakeland Inds 10.18 -0.44% -0.04 2948 10.15 10.15 10.27 100 10.10 11.50 500 -0.93% -2.54%
Lancaster Colony Co. 156.20 -0.09% -0.14 106200 156.33 154.30 156.34 100 156.13 156.27 300 0.97% -11.68%
Landcadia Holdings I 9.83 -0.30% -0.03 1716 9.83 9.83 9.83 85900 9.82 10.60 100 -0.10% -11.84%
Landec Co. 11.14 2.11% 0.23 100337 10.92 10.88 11.18 100 8.12 199999.99 100 6.91% -5.91%
Lands End 11.23 -0.88% -0.10 83043 11.23 11.04 11.42 100 10.44 13.99 300 0.63% -20.97%
Laureate Education 16.81 0.18% 0.03 1319883 16.70 16.66 16.90 200 16.81 16.80 69400 0.48% 10.30%
LAWSON PRODUCTS INC. 47.40 -1.82% -0.88 12428 48.30 47.00 48.30 100 0.01 48.30 100 -0.88% 50.00%
LAZYDAYS HOLDINGS IN 4.57 -1.08% -0.05 1844 4.50 4.50 4.60 100 4.51 4.60 900 4.22% -15.46%
LEGACY HOUSING CO DL 15.51 5.44% 0.80 15657 15.91 14.42 15.91 200 15.50 15.95 100 11.58% 30.01%
LGI Homes 70.83 -0.51% -0.36 205864 71.25 70.57 72.17 500 69.50 76.80 100 -1.12% 56.63%
Liberty Broadband Co 116.95 -0.15% -0.18 97172 117.53 116.44 117.53 100 68.05 116.91 200 -0.03% 62.86%
LIBERTY BROADBAND C 117.67 0.02% 0.02 848548 117.48 115.03 118.20 400 117.63 117.64 100 0.34% 63.36%
Liberty Global 22.59 -0.22% -0.05 2343663 22.12 22.12 22.66 200 22.60 24.72 100 -8.80% 5.86%
Liberty Global 21.74 0.37% 0.08 6816327 21.20 21.20 21.76 200 21.28 23.40 100 -7.37% 5.33%
LIBERTY GLOBAL B DL- 23.50 - - - - - - 200 22.53 23.45 100 0.00% 0.00%
LBTY INT QVC B 9.86 -2.18% -0.22 780 9.93 9.83 9.93 200 10.04 10.08 200 -4.64% 0.00%
LIBERTY LAT.AMER.A D 17.78 -1.77% -0.32 185009 18.14 17.67 18.14 300 16.50 19.00 200 -5.88% 22.79%
LIBERTY LAT.AMER.C D 17.70 -1.83% -0.33 713072 17.97 17.55 18.02 100 14.26 18.47 100 -4.99% 21.48%
Liberty Media A 46.78 -0.49% -0.23 408745 47.42 46.63 47.42 100 37.00 46.81 1400 -0.15% 27.12%
LIBERTY MED. A BRAVE 27.92 0.36% 0.10 29166 27.83 27.52 28.05 100 0.01 30.00 100 -3.69% 11.95%
LIBERTY MED.B SIRIUS 45.56 - - - - - - 200 46.73 47.50 100 0.00% 0.00%
LIBERTY MED. C BRAVE 27.88 0.34% 0.10 62930 27.67 27.45 28.01 100 0.01 30.46 100 -3.70% 12.01%
LIBERTY MED.A FORMUL 42.20 1.76% 0.73 55316 41.55 41.55 42.43 100 36.01 42.20 300 4.30% 41.99%
LIBERTY MED.C FORMUL 44.25 1.56% 0.68 784563 43.70 43.02 44.56 100 37.00 44.25 16300 3.85% 44.14%
Liberty Media Sirius 46.75 -0.30% -0.14 403877 46.89 46.50 47.10 100 39.00 46.75 1100 -0.74% 26.42%
Liberty Tripadvisor 6.83 0.89% 0.06 430373 6.77 6.72 6.95 15400 6.41 8.00 300 -3.39% -57.02%
LIBERTY TRIPADV. HLD 6.75 - - - - - - 200 6.68 10.49 200 0.00% 0.00%
LIFETIME BRANDS DL-, 6.48 -0.77% -0.05 16913 6.53 6.45 6.63 100 0.01 6.60 200 -2.99% -35.39%
Lifevantage Co. 14.10 -0.49% -0.07 51660 14.16 14.09 14.45 1100 14.00 14.30 1900 -3.16% 6.90%
Lifeway Foods 2.03 0.00% 0.00 5958 2.02 2.00 2.09 100 1.91 2.16 100 2.53% 7.98%
Lightbridge Co. 4.84 2.90% 0.14 10879 4.70 4.61 4.84 1000 4.31 5.00 100 -4.99% -26.05%
LightPath Technologi 0.61 -2.52% -0.02 48557 0.62 0.61 0.63 500 0.59 0.68 400 -5.96% -58.99%
LIMBACH HLDGS DL-,00 2.85 -6.25% -0.19 246410 3.05 2.82 3.20 1000 2.80 4.89 1000 -38.97% -22.55%
Limoneira Co. Regist 19.01 0.64% 0.12 22827 18.87 18.84 19.06 1900 17.00 22.44 100 3.26% -2.76%
LINCOLN EDUCAT.SERVI 1.80 7.14% 0.12 32290 1.72 1.68 1.80 2000 1.52 2.20 1100 1.12% -43.75%
Lincoln Electric 91.70 -0.08% -0.07 330995 91.24 90.93 91.73 300 79.03 199999.99 100 0.26% 16.30%
Lindblad Expeditions 15.00 -0.07% -0.01 125722 14.91 14.91 15.12 500 0.03 15.00 2500 -0.73% 11.44%
LIPOCINE INC.NEW DL- 0.41 2.95% 0.01 1408825 0.40 0.39 0.44 1200 0.42 0.44 100 -49.36% -68.84%
LIQTECH INTL INC. DL 4.59 -4.18% -0.20 502291 4.75 4.45 4.84 500 4.50 5.00 5300 -33.48% -16.24%
Liquid Media Group 2.60 -8.45% -0.24 266355 2.89 2.27 2.90 600 0.14 2.90 200 5.69% 28.72%
Liquidityrvices 6.51 0.00% 0.00 21118 6.50 6.50 6.55 300 6.52 14.00 100 -3.41% 5.51%
Littelfuse 178.80 0.23% 0.41 187133 177.76 175.06 178.88 100 178.60 178.80 400 -1.84% 4.27%
Live Ventures 8.28 0.00% 0.00 5841 8.17 8.12 8.29 200 1.01 11.90 100 4.55% 23.21%
LIVEXLIVE MEDIA DL-, 1.25 -1.96% -0.03 96829 1.27 1.19 1.40 100 1.03 1.33 600 -8.76% -74.75%
LKQ Corp 35.87 0.89% 0.32 4040704 35.41 35.12 35.98 100 34.60 36.57 100 1.74% 51.14%
LONESTAR RESOURCES U 2.26 -5.44% -0.13 115860 2.38 2.23 2.45 100 2.00 2.49 100 -21.25% -38.08%
LOOP INDUSTRIES DL-, 10.58 1.54% 0.16 62498 10.42 10.15 10.60 100 8.50 13.50 300 4.24% 36.16%
- - - - - - - - - - - 0.00% 0.00%
LSI Industries 5.32 1.53% 0.08 34882 5.25 5.25 5.36 5500 5.00 5.40 3600 -4.14% 67.82%
LUCKIN COFFEE SP.ADR 28.16 4.22% 1.14 25157868 25.50 25.00 30.33 1500 27.55 27.79 1500 50.11% 0.00%
Lululemon Athletica 218.46 1.18% 2.55 2023672 214.50 213.91 219.08 100 216.60 217.80 200 5.44% 79.64%
Luna Innovations 6.48 -0.15% -0.01 120934 6.50 6.38 6.51 500 6.10 6.70 200 -2.11% 93.43%
Lyft 44.86 4.23% 1.82 9073779 43.29 42.80 45.36 1000 45.00 45.15 300 4.40% 0.00%
M I 3.33 -0.30% -0.01 23353 3.34 2.97 3.46 300 3.33 4.99 600 1.83% -58.38%
M/A-Com Technology 25.69 -0.85% -0.22 669762 25.80 25.61 26.25 500 23.15 30.00 200 9.58% 77.05%
Magal Security 4.18 0.97% 0.04 30404 4.18 4.01 4.18 2500 3.84 4.60 3000 5.82% -6.07%
MakeMyTrip 25.50 -1.39% -0.36 130819 25.84 25.33 25.84 100 17.00 30.10 300 -3.56% 4.81%
Malibu Boats 38.07 0.11% 0.04 158580 38.13 37.87 38.32 300 34.00 43.61 100 -0.64% 9.40%
MAMMOTH ENER.SVCS DL 1.49 9.56% 0.13 384993 1.38 1.31 1.50 12100 1.48 1.58 100 3.47% -91.71%
MANITEX INTERNATION. 5.78 -2.36% -0.14 36245 5.89 5.78 6.00 500 5.10 5.95 500 -0.52% 1.76%
MANNATECH INC.NEWDL- 16.21 6.74% 1.02 1154 15.70 15.70 16.21 200 14.10 18.06 500 7.21% -13.78%
Mantech Internationa 79.37 1.16% 0.91 126166 78.36 78.06 79.44 100 79.35 79.44 800 4.46% 51.77%
MARATHON PATENT 1.03 -9.65% -0.11 93516 1.13 1.02 1.14 500 1.02 1.45 100 -16.94% -28.91%
Marchex 3.97 -0.25% -0.01 82676 3.99 3.96 4.07 1400 3.65 4.17 2600 -4.34% 49.81%
MARINE PET. TR. UBI 2.10 -1.89% -0.04 5332 2.15 2.10 2.18 1000 1.76 2.45 2500 -10.25% 14.13%
Marriott Internation 135.68 0.12% 0.16 1568761 135.17 135.03 136.31 100 133.09 139.19 100 2.98% 24.98%
Marrone Bio Innovati 1.15 -2.54% -0.03 119419 1.20 1.15 1.20 20000 1.11 1.18 100 -10.16% -21.77%
Martin Midstream Par 4.37 -6.02% -0.28 379117 4.64 4.26 4.64 100 4.23 4.50 2000 -2.24% -57.49%
MASTERCRAFT BOAT HLD 16.28 -2.16% -0.36 132529 16.68 16.24 16.71 900 16.26 17.59 200 -5.35% -12.94%
Matrixrvice 19.97 2.57% 0.50 179537 19.33 19.20 20.16 100 19.05 29.00 100 11.01% 11.32%
Mattel 11.73 -0.26% -0.03 2401972 11.76 11.43 11.82 200 11.80 12.10 1100 -3.14% 17.42%
Matthews Internation 34.97 0.75% 0.26 139790 34.60 34.28 35.17 200 28.89 41.99 300 -1.49% -13.91%
MC GRATH RENT DL-,01 73.01 -0.23% -0.17 78264 73.18 72.56 73.18 1300 73.01 73.08 200 -0.94% 41.82%
MDC PARTNERSC. A SV 2.46 -6.46% -0.17 273100 2.60 2.44 2.61 2000 2.42 2.57 200 -13.68% -5.75%
Melco Crown Entertai 22.26 1.83% 0.40 1216106 21.86 21.64 22.31 100 21.61 23.21 100 2.82% 26.33%
Mercadolibre 533.01 -3.11% -17.09 624880 550.11 530.35 552.32 100 503.50 546.00 1000 7.11% 82.01%
Mercer International 12.53 -0.60% -0.07 128607 12.60 12.43 12.65 500 12.12 13.31 500 -2.07% 19.97%
Mercury Systems 74.06 2.51% 1.81 397891 71.96 71.70 74.28 500 68.00 162.16 100 4.96% 56.61%
MESA LABS INC. 232.03 -3.91% -9.43 28679 240.06 227.35 240.11 400 180.00 232.04 100 1.33% 11.34%
Methanex Co. 39.99 -1.70% -0.69 416680 40.47 39.61 40.62 1200 38.00 39.57 300 -2.98% -16.98%
MGE ENERGY DL 1 74.80 0.01% 0.01 68148 74.86 74.16 75.66 100 36.62 74.79 200 2.40% 24.75%
MGP Ingredients 43.86 -0.20% -0.09 87338 43.66 43.57 44.15 100 40.00 54.54 100 -1.59% -23.12%
Michaels Co Inc 8.43 -3.33% -0.29 1717655 8.66 8.29 8.73 300 8.00 8.98 2100 -7.97% -37.74%
Microvision 0.81 -1.24% -0.01 637256 0.83 0.79 0.90 2000 0.80 0.98 3000 10.51% 34.11%
MICT INC. DL-,001 0.90 12.50% 0.10 106860 0.89 0.79 0.90 7000 0.85 0.95 200 -16.67% 36.14%
MID-CON ENERGY PART. 0.31 -3.47% -0.01 160784 0.34 0.30 0.34 500 0.31 0.32 1100 -4.37% -62.70%
Middleby 114.76 -2.36% -2.77 233476 117.13 114.69 117.13 100 0.01 130.00 300 -3.22% 11.71%
MIDDLESEX WATER CO. 60.56 0.87% 0.52 52081 60.13 59.72 60.88 500 45.74 69.89 100 2.59% 13.51%
Miller, Herman 49.05 0.51% 0.25 220192 48.71 48.63 49.14 2400 48.94 49.72 400 3.09% 62.15%
Mitcham Industries 2.23 -2.19% -0.05 2687 2.29 2.22 2.29 100 2.10 4.50 100 -5.91% -12.89%
Mobile Mini 37.77 -0.16% -0.06 161186 37.62 37.53 37.98 100 33.72 39.17 100 -0.32% 18.96%
MONAKER GROUP DL-,00 2.05 1.99% 0.04 10726 2.13 2.02 2.13 1200 2.05 2.13 300 -4.65% 70.83%
Monarch Casino & Res 43.77 0.78% 0.34 29309 43.29 43.00 43.95 900 43.79 43.97 300 -0.25% 14.76%
Mondelez Internation 53.08 0.49% 0.26 5052552 52.63 52.63 53.41 200 52.50 53.32 200 2.47% 32.60%
Monro Muffler Brake 72.57 0.33% 0.24 162006 72.32 72.02 72.91 100 64.00 72.60 900 1.10% 5.56%
Monster Beverage 59.03 0.67% 0.39 2890885 58.54 58.12 59.65 100 57.51 59.99 100 1.72% 19.93%
Morningstar 155.25 -0.35% -0.54 49054 155.42 154.65 156.55 100 99.67 199999.99 100 -0.47% 41.34%
Motorcar Parts of Am 20.18 -1.22% -0.25 107934 20.66 19.96 20.68 4800 20.17 30.00 100 0.90% 21.27%
Mountain Prov. Diamo 0.93 3.20% 0.03 36370 0.90 0.90 0.94 100 0.85 1.11 100 0.47% -35.49%
MTBC INC. DL-,001 3.86 0.78% 0.03 36682 3.84 3.73 3.92 200 3.65 5.00 50000 6.34% 1.58%
MTS Systems Co. 60.33 1.60% 0.95 91471 59.26 58.59 60.37 500 60.36 60.37 500 0.72% 50.34%
MYOS RENS TECHN. DL 1.48 0.32% 0.00 5011 1.49 1.40 1.49 400 1.28 3.70 6100 7.59% 4.56%
MYR Group 34.34 -0.84% -0.29 43809 34.47 34.05 34.67 200 34.34 34.37 500 2.17% 21.90%
NAKED BRAND GRP LTD 0.04 -2.96% -0.00 10888327 0.04 0.04 0.04 35300 0.04 0.04 16300 -2.48% -95.29%
NanoDimension Ltd. R 2.76 0.73% 0.02 27026 2.70 2.62 2.78 1000 2.95 2.97 400 -6.76% -75.14%
Napcocurity Technolo 30.18 1.63% 0.48 120876 29.40 29.30 30.22 100 28.00 30.50 4700 6.85% 91.65%
Nathans Famous 76.73 0.72% 0.55 7717 76.18 75.63 77.50 100 76.50 77.50 400 1.32% 15.47%
NATL BEVERAGE DL-,01 43.28 -0.28% -0.12 397860 42.95 42.66 44.04 1000 36.19 44.44 200 7.90% -39.70%
National CineMedia 6.70 -3.46% -0.24 405846 6.90 6.64 6.94 2100 6.51 7.87 100 -11.38% 3.40%
NATIONAL ENERGY SVCS 7.75 1.84% 0.14 213134 7.61 7.53 7.80 500 7.35 8.12 4000 5.01% -10.51%
National Instruments 42.93 -1.22% -0.53 378533 43.27 42.85 43.32 100 39.28 44.00 200 -1.11% -5.40%
NATL RESH CORP. DL-, 61.54 -0.18% -0.11 14182 61.49 61.12 62.26 100 61.50 61.68 400 1.52% 61.35%
NATIONAL VISION HLD. 27.33 -0.94% -0.26 517662 27.50 27.23 27.75 1500 25.00 28.50 100 2.03% -2.98%
Natural Alternatives 8.15 -4.12% -0.35 15306 8.51 8.02 8.61 100 0.01 199999.99 100 -7.28% -17.09%
NATURAL HEALTH TREND 6.88 -5.36% -0.39 91842 6.80 6.66 6.93 100 6.25 6.90 200 -4.04% -62.79%
NATURE'S SUNSHINE PR 9.65 -0.62% -0.06 23447 9.63 9.60 9.80 100 9.50 11.92 200 3.43% 18.40%
NCS Multistage 2.24 -2.61% -0.06 15498 2.21 2.11 2.24 500 2.20 2.69 1700 -5.88% -55.99%
Net 1 UEPS Technolog 3.12 -0.64% -0.02 131963 3.18 3.10 3.20 100 2.90 3.93 100 6.85% -33.48%
Netflix 302.57 2.56% 7.54 8621566 296.00 293.28 304.99 100 304.40 304.79 200 2.85% 13.04%
NEW AGE BEVERAGES -, 2.26 0.00% 0.00 1607859 2.21 2.13 2.30 3500 2.21 2.30 600 -11.02% -56.54%
NEW FORTRESS ENERGY 15.36 -1.03% -0.16 73485 15.38 15.13 15.64 400 13.00 16.87 700 -3.21% 0.00%
NEWATER TECHNOL. DL- 5.79 -0.73% -0.04 2104 5.79 5.79 5.82 100 5.55 6.18 600 -2.44% 3.39%
Newell Brands 19.64 -0.51% -0.10 2675960 19.67 19.50 19.82 200 19.25 19.80 2500 0.59% 5.65%
News Co. 13.26 -0.45% -0.06 564743 13.32 13.24 13.40 200 10.68 15.64 100 -0.75% 14.81%
News Corp 'A' 12.89 -0.77% -0.10 1566490 12.93 12.87 13.05 100 10.70 15.12 100 -1.98% 13.57%
Nexstar Media Group 102.77 1.72% 1.74 593667 100.83 99.42 102.89 100 102.50 108.31 100 -5.11% 30.68%
NEXTDECADE CORP. DL- 6.45 1.74% 0.11 60925 6.35 6.27 6.49 3000 6.03 6.49 200 3.70% 19.44%
NF ENERGY SAVING DL- 2.74 -14.11% -0.45 209722 3.13 2.72 3.21 200 2.72 2.94 300 -31.67% -82.58%
NIU TECH. ADR/2 A 8.98 0.11% 0.01 136667 9.20 8.85 9.21 2000 8.62 10.50 500 -6.26% 28.29%
NN 9.29 -3.93% -0.38 217446 9.62 9.12 9.64 100 8.58 9.85 2000 1.09% 38.45%
Noodles & 5.50 -5.66% -0.33 385040 5.84 5.48 5.91 100 4.56 6.46 100 -7.56% -21.32%
Nordson Co. 164.48 0.74% 1.21 149437 163.10 161.87 164.96 100 156.09 173.38 100 -0.07% 37.81%
NORTECH SYSTEMS DL-, 4.52 0.67% 0.03 188975 4.40 4.31 4.70 800 4.00 4.73 100 67.41% 27.32%
NORTHN TECHS INTL DL 12.08 1.65% 0.20 17935 12.25 11.90 12.25 200 11.44 12.20 2000 2.81% -18.35%
NORTHWEST PIPE CO. D 33.68 0.57% 0.19 61356 33.30 32.98 33.74 500 32.00 36.66 100 3.63% 44.61%
Nova Lifestyle 0.51 -0.39% -0.00 38883 0.51 0.51 0.52 100 0.50 0.60 500 -3.77% 10.82%
Novanta 83.12 -0.08% -0.07 102159 82.62 82.39 83.37 100 0.01 85.00 400 4.42% 31.94%
NUVECTRA CORP. DL-,0 0.18 2.22% 0.00 2744696 0.17 0.17 0.20 10000 0.17 0.20 4600 -86.35% -98.90%
NV5 GLOBAL INC. DL-, 50.50 -1.73% -0.89 296167 51.33 49.51 51.51 100 49.14 54.96 100 -4.59% -16.60%
NVE Co. 63.49 -3.04% -1.99 14234 65.31 63.30 66.00 100 45.57 67.00 100 0.94% -27.47%
O'Reilly Auto 449.89 1.05% 4.66 488164 446.03 445.87 454.31 100 447.24 458.76 100 2.26% 30.66%
Ocean Bio-Chem 3.36 -2.08% -0.07 7028 3.32 3.31 3.36 200 3.30 3.74 100 -2.72% 2.40%
Ocean Power Technolo 1.08 -1.76% -0.02 391640 1.04 0.95 1.10 1000 1.00 1.05 200 -28.48% 217.55%
Odyssey Marine Explo 3.51 -3.31% -0.12 17493 3.67 3.48 3.67 1000 2.22 5.30 1000 -15.22% 5.41%
Office Depot 2.43 -2.41% -0.06 5404983 2.49 2.37 2.49 5000 2.42 2.45 4000 -6.18% -5.81%
OLL.BARG.OUTL.HLD.DL 64.75 -0.06% -0.04 727896 64.75 63.96 65.11 100 64.00 65.00 100 1.16% -2.65%
Olympic Steel 15.12 0.67% 0.10 83859 15.09 14.91 15.36 100 10.76 16.94 100 2.02% 5.96%
OMEGA FLEX INC. DL-, 92.20 -0.75% -0.70 26436 91.98 91.76 92.41 100 92.07 92.20 100 0.62% 70.52%
ONE GROUP HOSPIT.DL- 3.24 0.93% 0.03 14897 3.21 3.21 3.39 200 1.85 9.53 1500 -2.41% 5.54%
ONESPAWORLD HLDGS DL 15.15 -1.43% -0.22 259078 15.30 15.11 15.67 3500 15.15 15.16 400 -3.87% 0.00%
OPTIMIZERX CORP. DL- 9.58 -1.54% -0.15 97844 9.70 9.52 9.78 1000 9.58 13.58 1000 -2.94% -12.67%
OrganiGram 2.06 -10.04% -0.23 4689406 2.29 2.02 2.31 200 2.03 2.11 4000 -39.23% -42.27%
Origin Agritech 5.46 -1.54% -0.09 12410 5.50 5.40 5.57 1000 5.00 6.00 700 -3.21% 5.70%
Orion Energy Systems 3.79 12.46% 0.42 1528146 3.44 3.43 3.84 800 3.55 3.78 200 26.33% 563.75%
OSI Systems 97.73 0.06% 0.06 94335 97.88 97.25 98.10 1300 85.00 103.00 200 1.27% 33.33%
Ossen Innovation ADR 2.71 -3.57% -0.10 10804 2.76 2.66 2.81 100 2.60 3.25 500 -7.52% 100.73%
Otter Tail Co. 48.88 -0.75% -0.37 49497 49.33 48.79 49.67 1400 48.81 52.05 200 -1.69% -1.53%
Overstock m 8.10 -2.76% -0.23 924835 8.42 8.07 8.47 1000 8.01 8.30 3000 -14.01% -40.35%
P + F IND. -A- DL 1 6.40 -3.03% -0.20 2915 6.45 6.40 6.45 100 5.19 8.16 100 -1.54% -17.21%
Paccar Inc 80.03 -0.24% -0.19 1125260 79.54 79.20 80.17 100 78.52 80.50 100 0.14% 40.06%
Pacific Ethanol 0.53 5.79% 0.03 231179 0.50 0.49 0.53 100 0.53 0.54 1000 -0.23% -38.44%
Pan American Silver 18.81 2.17% 0.40 2112201 18.39 18.33 18.82 100 18.50 19.00 400 6.15% 28.84%
Papa Johns Intl 59.74 0.07% 0.04 900406 59.63 59.22 60.07 1000 59.40 62.00 100 -4.58% 50.06%
PARNG RES 1.70 12.58% 0.19 4051 1.55 1.55 1.70 1000 1.65 2.35 3900 -22.73% -77.63%
PARK-OHIO HLDGS DL 1 32.18 -4.45% -1.50 33499 33.50 31.71 33.80 100 31.01 35.95 100 -2.07% 4.86%
Patrick Industries 49.82 -0.20% -0.10 124276 49.45 49.25 49.96 1800 49.81 50.90 200 -1.66% 68.25%
Pattern Energy Group 27.29 -0.98% -0.27 946298 27.40 27.22 27.55 500 27.25 27.56 700 -0.80% 46.56%
Patterson-UTI Energy 8.57 -2.17% -0.19 3433010 8.63 8.38 8.66 100 8.00 9.96 100 -6.13% -17.20%
Paychex 85.06 0.42% 0.36 1172131 84.70 84.56 85.34 100 82.75 86.00 200 2.69% 30.56%
Paylocity Co. 112.73 0.88% 0.98 522870 110.87 110.50 115.78 700 113.13 114.50 400 4.69% 87.23%
PayPal Holdings 103.66 -0.52% -0.54 4831599 103.85 102.98 104.20 100 103.72 104.00 100 0.96% 23.27%
PAYSIGN INC DL-,01 10.55 -1.63% -0.17 1089565 10.75 10.30 10.75 1000 10.33 10.68 1000 -9.17% 199.86%
PDC Energy 24.45 -4.68% -1.20 1124109 25.41 24.27 25.41 100 23.03 27.17 100 -3.89% -17.84%
PELOTON INTE.A DL-,0 30.25 11.09% 3.02 9091184 27.34 26.24 30.36 500 29.90 30.00 200 25.83% 0.00%
Penn National Gaming 22.23 1.28% 0.28 1261424 21.92 21.82 22.32 100 20.45 22.98 300 -1.07% 18.06%
Penn Virginia 26.18 -0.40% -0.10 140714 26.16 25.25 26.19 100 26.17 44.20 500 -5.03% -51.58%
PepsiCo 134.06 0.19% 0.25 3619873 134.00 133.91 135.69 100 133.76 134.89 100 1.26% 21.34%
Perceptron 4.96 -3.41% -0.17 10189 5.04 4.96 5.11 100 4.80 5.50 300 8.77% -39.14%
Perma-Fix Environmtl 6.42 -8.94% -0.63 81745 6.91 6.31 6.91 200 5.00 6.35 200 -9.07% 173.19%
PERMA-PIPE INTL HLDG 9.12 1.22% 0.11 33737 9.00 8.88 9.14 100 0.01 199999.99 100 0.33% 4.23%
PetMed Express, 22.67 -0.22% -0.05 467950 22.76 22.50 23.18 400 22.17 24.19 100 -1.86% -2.54%
PFSWEB 3.59 -2.97% -0.11 17497 3.80 3.48 3.80 200 3.40 6.06 2900 5.59% -30.02%
Phibro Animal Heal 22.81 -1.64% -0.38 72654 23.20 22.75 23.23 100 20.39 23.45 2000 -0.35% -29.07%
PHUNWARE INC. DL-,00 1.19 -10.53% -0.14 395679 1.28 1.15 1.31 1000 1.15 1.28 700 -14.39% -91.65%
PIEDMONT LITH. SP.AD 7.05 -0.30% -0.02 2016 7.00 7.00 7.05 6600 7.00 7.20 300 -10.19% 15.01%
Pilgrims Pride Co. 32.12 -0.53% -0.17 740744 32.43 31.93 32.75 100 31.99 35.00 200 2.36% 107.09%
PINDUODUO INC. SP.AD 41.51 -2.92% -1.25 8176695 43.34 40.84 43.36 100 41.90 41.94 1000 -0.98% 84.98%
PION.POW.SOL.NEW DL- 3.46 4.85% 0.16 395 3.46 3.46 3.46 100 0.01 18.00 500 8.12% -34.10%
PLAYA HOTELS+RES. EO 7.26 -0.41% -0.03 227079 7.24 7.24 7.37 100 6.90 7.80 100 -2.55% 0.97%
Plexus Co. 76.58 0.79% 0.60 200199 76.05 75.87 77.06 100 76.57 76.61 700 2.31% 49.92%
Plug Power 3.75 7.45% 0.26 13525457 3.56 3.52 3.77 100 3.67 3.70 4900 27.55% 202.42%
PLURALSIGHT 17.48 -2.83% -0.51 969243 17.90 17.45 17.90 300 16.01 18.88 500 0.23% -25.77%
Points International 12.12 -0.57% -0.07 64864 12.00 11.91 12.30 300 12.11 12.90 500 10.99% 21.69%
POLAR POWER INC. DL- 2.11 -4.09% -0.09 39385 2.17 2.05 2.19 5000 2.07 4.07 400 -25.70% -56.31%
Pool 208.53 0.58% 1.21 197150 207.37 206.71 209.45 100 193.55 208.65 200 2.35% 40.28%
POPE RES L.P. DEP.RE 86.80 1.59% 1.35 740 85.15 85.15 86.80 500 85.25 86.80 100 8.50% 32.52%
Potbelly Co. 4.46 -2.83% -0.13 76134 4.58 4.42 4.69 500 3.51 5.39 400 -10.08% -44.60%
POWELL INDUSTRIES 39.26 -1.38% -0.55 28979 39.74 39.14 39.78 200 23.74 39.33 100 -1.75% 56.98%
PRGX Global 4.85 0.83% 0.04 6608 4.72 4.72 4.86 200 4.66 4.82 300 0.21% -48.79%
PriceSmart 72.62 -0.25% -0.18 116439 72.50 72.25 73.03 100 55.75 72.68 29100 -2.84% 22.88%
PRIMEENERG.RES CORP. 148.92 6.52% 9.12 3909 135.00 135.00 150.78 100 145.00 153.40 100 -9.77% 112.59%
Primo Water Co. 9.70 -3.72% -0.38 444866 10.03 9.68 10.04 3000 9.00 10.93 200 -5.60% -30.80%
Primorisrvices Co. 21.34 -1.43% -0.31 102453 21.61 21.28 21.61 200 20.50 31.00 100 -2.69% 11.55%
PROFESS.DIVERS.NETW. 1.21 -5.47% -0.07 2281 1.15 1.15 1.30 1000 1.14 2.40 2500 -7.63% 21.00%
PROFIRE ENERGY DL-,0 1.56 -2.50% -0.04 47311 1.58 1.56 1.60 100 1.11 1.61 5000 -8.24% 7.59%
Providencervice Co. 64.37 2.52% 1.58 95401 62.82 62.82 64.94 200 64.37 65.00 100 -7.14% 7.25%
PURE CYCLE CORP. NEW 11.62 -2.84% -0.34 42145 11.89 11.53 11.97 300 11.60 11.61 100 0.96% 17.02%
PURPLE INNOVATION DL 7.89 -3.19% -0.26 362736 8.00 7.61 8.36 500 7.00 9.29 300 -1.00% 33.96%
QUEST RESOUR.HLDG DL 2.17 -2.04% -0.04 17583 2.21 2.12 2.21 1000 1.86 2.65 2000 -3.35% 59.19%
QuinStreet 15.40 1.32% 0.20 531089 15.15 15.00 15.41 300 15.40 15.45 5000 -0.32% -5.11%
Qurate Retail 10.07 -2.23% -0.23 4826588 10.22 9.76 10.24 100 10.07 10.41 100 -3.82% -48.41%
Rada Electronics 5.16 -1.71% -0.09 103347 5.26 5.10 5.29 1000 4.96 5.72 1000 1.57% 100.00%
Radcom 9.95 -0.50% -0.05 5255 9.95 9.77 9.95 500 7.35 10.70 400 -0.50% 34.10%
RAMACO RES. INC. DL- 3.15 -0.94% -0.03 36194 3.19 3.07 3.25 900 3.15 3.98 300 -8.96% -36.36%
RATTLER MIDSTREAM LP 14.31 -2.45% -0.36 178862 14.64 14.25 14.64 500 14.25 14.75 300 -3.05% 0.00%
RAVE RESTAURANT GRP 1.99 37.24% 0.54 114235 1.45 1.45 1.99 500 2.10 2.50 1500 -19.76% 126.78%
Raven Industries 34.29 0.09% 0.03 152839 34.04 33.16 34.43 200 27.95 41.78 200 -2.85% -5.25%
RBC Bearings 160.24 -1.59% -2.59 78011 161.65 158.57 164.50 1600 160.05 160.25 200 -3.68% 22.23%
RCI HOSPITALITY 19.02 -0.47% -0.09 46121 19.01 18.72 19.25 1000 18.50 28.00 100 -1.45% -14.82%
READING INTL B DL-,0 24.00 - - - - - - 100 23.01 28.81 100 -0.42% 0.00%
READING INTL A DL-,0 11.09 0.09% 0.01 82614 10.99 10.81 11.22 200 11.08 11.09 300 -4.56% -23.73%
Realnetworks 1.34 -10.07% -0.15 11260 1.50 1.32 1.50 100 1.34 2.00 3800 -14.10% -41.99%
REALREAL INC., THE D 17.24 -2.65% -0.47 943406 17.66 16.90 18.02 250 14.00 199999.99 100 -5.27% 0.00%
Recon Technology 0.65 -4.83% -0.03 65688 0.68 0.64 0.68 200 0.55 0.75 5000 -6.64% -6.87%
Red Robin Gourmet Bu 26.45 1.36% 0.35 142915 26.06 25.81 26.59 100 26.00 26.40 600 -0.56% -1.03%
Red Rock Resorts 23.13 3.12% 0.70 959789 22.41 22.36 23.25 200 22.00 29.00 100 6.89% 13.88%
REEBONZ HOLDING LTD- 1.16 -1.69% -0.02 175031 1.17 1.10 1.17 200 1.10 1.19 1000 3.57% -44.23%
REEDS INC. DL-,01 0.82 9.65% 0.07 1247438 0.75 0.75 0.89 400 0.79 0.93 200 19.60% -60.58%
RELIV' INTERNATIONAL 3.79 -9.74% -0.41 25268 4.20 3.45 4.25 100 3.65 3.87 100 11.81% -10.51%
Remark Holdings 0.68 0.75% 0.01 48742 0.68 0.65 0.69 800 0.60 0.70 500 -12.66% -44.21%
Renewable Energy Gro 17.16 -0.64% -0.11 375996 17.14 16.96 17.41 1000 13.60 17.95 600 -1.72% -33.23%
Rent -A- Center 24.59 0.68% 0.17 735914 24.29 24.29 24.73 100 23.85 25.65 100 10.07% 51.88%
REPAY HLDGS CORP. DL 14.04 0.29% 0.04 434080 14.09 13.89 14.12 300 13.80 15.89 500 10.81% 41.82%
Research Frontiers 3.04 -3.80% -0.12 202465 2.97 2.91 3.10 100 1.88 5.00 6000 -13.39% 94.87%
Resources Connection 15.02 -0.60% -0.09 90043 15.10 14.91 15.13 100 14.50 25.93 1100 1.01% 5.77%
RETO ECOSPAR 0.89 - - - - - - 1900 0.85 0.95 12500 0.00% 0.00%
RF Industries 6.12 -1.92% -0.12 15685 6.21 6.06 6.25 200 6.00 7.86 300 0.99% -15.70%
RGC RESOURCES DL 5 28.37 -0.77% -0.22 5932 28.60 28.33 28.65 100 25.25 32.00 200 -3.21% -5.31%
RICEBRAN TECHS 2.58 0.39% 0.01 21942 2.54 2.53 2.60 1000 2.52 2.75 1100 -1.15% -14.00%
Richardson Electroni 5.55 -0.18% -0.01 7638 5.51 5.47 5.57 2100 5.35 6.00 100 -2.46% -36.13%
RISE ED.CAYM.LTD SP. 7.04 0.21% 0.01 10919 7.11 7.00 7.19 1200 6.90 7.80 200 -12.06% -11.62%
Rocky Brands 28.39 -1.36% -0.39 33909 28.79 28.17 28.85 100 0.01 199999.99 100 -6.61% 9.19%
ROCKY MOUNT.CHOC. DL 8.71 1.47% 0.13 11902 8.66 8.57 8.93 100 8.57 9.07 400 2.47% 2.23%
ROKU INC CL. A DL-,0 160.12 1.79% 2.82 27647305 157.30 153.56 165.10 100 157.60 157.65 200 23.92% 422.58%
ROSEHILL RES DL-,000 1.21 -10.37% -0.14 164171 1.33 1.18 1.36 100 1.15 5.24 100 -27.11% -45.74%
Ross Stores 112.19 -1.04% -1.18 1801107 112.94 111.83 113.34 200 110.80 111.85 100 0.01% 34.84%
Royal Gold 116.53 1.17% 1.35 452823 115.15 114.73 116.75 100 113.00 117.20 100 3.79% 36.05%
Rubicon Technology 8.23 -3.74% -0.32 1606 8.55 8.23 8.55 100 8.22 54.00 100 -2.02% 4.18%
RUSH ENTERPRISES A D 43.80 -1.80% -0.81 104987 44.43 43.68 44.43 200 43.80 43.81 300 -2.22% 27.04%
RUSH ENTERPRISES B D 42.65 -1.04% -0.45 5694 42.15 42.15 42.65 100 42.33 42.65 200 -0.70% 19.80%
Ruths Hospitality Gr 23.55 1.38% 0.32 216830 23.29 23.18 23.58 100 22.00 25.75 100 -2.97% 3.61%
S & Wed 2.45 -4.67% -0.12 10256 2.57 2.40 2.57 100 2.05 5.10 300 10.86% 35.36%
Sabre Co. 22.39 -0.62% -0.14 1236944 22.53 22.32 22.53 100 21.40 25.50 300 -0.67% 3.47%
SAEXPLORATION HLDGS 1.51 -3.82% -0.06 1213609 1.50 1.50 1.57 2100 4.01 4.05 900 -4.97% -19.25%
SAGA COMMUNICATNS A 30.10 0.13% 0.04 2392 30.03 29.87 30.20 100 29.89 30.20 200 -0.27% -9.42%
SALEM MEDIA GR. DL-, 1.55 1.97% 0.03 56763 1.55 1.49 1.60 600 1.48 1.55 1500 4.73% -25.84%
Sanderson Farms 163.36 -1.07% -1.77 394487 165.69 161.05 166.40 600 145.00 175.73 100 4.31% 64.53%
Sanmina Co. 31.94 -2.08% -0.68 315739 32.41 31.89 32.50 100 31.93 35.00 500 -1.87% 32.75%
Schmitt Industries ( 3.50 2.37% 0.08 2206 3.40 3.40 3.50 1300 3.19 3.99 100 5.60% 24.11%
Schnitzer Steel Inds 21.03 0.86% 0.18 195781 20.67 20.39 21.06 100 18.55 21.75 200 -2.82% -2.41%
Scholastic Co. 36.37 -0.79% -0.29 110173 36.65 36.12 36.81 400 36.35 46.00 4900 -4.34% -9.66%
Scientific Games Co. 30.17 0.73% 0.22 911409 29.87 29.18 30.33 100 25.15 30.88 100 1.12% 68.74%
SECOO HLDG UNSP.ADR/ 5.67 -3.74% -0.22 11071 5.87 5.67 5.94 200 5.10 6.00 700 -2.91% -37.49%
SELECT INT.CONC. A D 10.21 -0.97% -0.10 77229 10.28 10.12 10.51 700 10.20 10.21 800 -1.26% 35.77%
SemiLEDs Co. 2.18 -7.23% -0.17 37521 2.25 2.16 2.27 100 2.00 2.55 5000 -17.18% -19.26%
SENECA FOODS A DL-,2 36.03 -0.74% -0.27 13972 36.14 35.80 36.36 100 0.01 199999.99 100 2.77% 27.68%
SENECA FOODS B DL-,2 36.00 - - - - - - 100 0.01 199999.99 100 0.00% 0.00%
SENESTECH INC. DL -, 0.64 -2.44% -0.02 51628 0.65 0.62 0.68 500 0.60 0.68 1000 -5.78% 9.52%
Sequential Brands Gr 0.41 8.52% 0.03 211799 0.38 0.35 0.43 18000 0.27 0.49 5000 10.78% -48.76%
ServiceSource Intl 1.71 4.91% 0.08 893882 1.66 1.66 1.78 100 1.73 1.78 5000 31.54% 58.33%
SG BLOCKS INC. DL-,0 0.33 -6.00% -0.02 41330 0.36 0.33 0.37 10000 0.30 0.38 15000 -9.86% -87.84%
SHARPS COMPLIANCE DL 3.86 -0.26% -0.01 56190 3.89 3.74 4.02 100 3.61 4.00 500 -9.18% 11.88%
SHIFTPIXY INC. DL-,0 0.24 -8.18% -0.02 83339 0.23 0.23 0.25 8000 0.05 0.25 2000 -23.85% -86.49%
Shiloh Industries 3.63 -3.20% -0.12 28641 3.78 3.59 3.78 10000 3.55 5.44 500 -8.79% -37.74%
SHINECO INC. DL-,001 0.49 -2.04% -0.01 29037 0.52 0.47 0.52 1000 0.33 0.58 3400 -2.59% -15.55%
Shoe Carnival 36.67 0.14% 0.05 271549 36.74 36.25 36.83 100 31.50 36.56 600 0.94% 9.43%
SHOTSPOTTER INC. DL- 22.37 0.04% 0.01 126159 22.50 22.13 23.03 200 19.72 33.00 400 9.98% -28.26%
Sigma Labs 0.89 12.66% 0.10 117503 0.80 0.73 0.90 100 0.62 0.92 2900 36.04% -40.67%
Sigmatron Internatio 4.39 -0.45%