| AAOI |
 |
Applied Optoelect |
138.00 |
142.80 |
129.09 |
138.06 |
9.46M |
2.78% |
| AEYE |
|
Audioeye Inc |
6.06 |
6.06 |
5.55 |
5.86 |
52.6K |
-0.85% |
| AKAM |
|
Akamai Technologies, Inc |
116.55 |
124.91 |
116.55 |
122.72 |
1.86M |
5.19% |
| AMBA |
|
Ambarella Inc |
84.01 |
85.50 |
82.09 |
83.53 |
413.3K |
0.70% |
| AMPG |
|
Amplitech Group Inc |
6.23 |
6.50 |
6.17 |
6.41 |
1.63M |
3.55% |
| ANET |
|
Arista Networks Inc |
205.47 |
211.45 |
203.76 |
210.43 |
6.79M |
6.42% |
| API |
|
Advanced Photonix, Inc |
4.65 |
4.68 |
4.46 |
4.48 |
417.1K |
-4.07% |
| APP |
|
American Apparel Inc |
319.60 |
321.85 |
303.17 |
303.82 |
6.48M |
-4.63% |
| ATNI |
|
Atlantic Tele-Network, Inc |
31.39 |
31.70 |
30.73 |
31.03 |
26.2K |
-1.02% |
| AUB |
|
Atlantic Union Bancshares Corp |
42.25 |
42.57 |
42.10 |
42.43 |
337.9K |
0.66% |
| AVNW |
|
Aviat Networks, Inc. |
20.50 |
22.18 |
20.50 |
21.80 |
53K |
3.66% |
| BABA |
|
Alibaba |
125.33 |
125.76 |
123.70 |
125.19 |
6.65M |
-2.09% |
| BANC |
|
First Pactrust Bancorp |
19.60 |
19.63 |
19.41 |
19.60 |
980K |
0.62% |
| BAND |
|
Bandwidth Inc |
51.52 |
53.59 |
51.06 |
51.99 |
495.5K |
0.58% |
| BB |
|
Blackberry Ltd |
9.20 |
9.21 |
8.77 |
8.77 |
8.59M |
-2.45% |
| BCE |
|
BCE Inc |
23.22 |
23.28 |
22.94 |
23.13 |
2.15M |
-1.03% |
| BIDU |
|
Baidu, Inc |
104.52 |
105.00 |
103.45 |
104.87 |
1.11M |
-1.00% |
| BLNK |
|
Blink Charging Company |
0.57 |
0.61 |
0.57 |
0.59 |
606.7K |
0.00% |
| BNS |
|
The Bank of Nova Scotia (USA) |
89.50 |
90.40 |
89.12 |
90.34 |
704.3K |
1.63% |
| BOKF |
|
BOK Financial Corporation |
143.98 |
145.12 |
143.21 |
144.84 |
72.4K |
0.60% |
| BPRN |
|
Bank of Princeton |
42.70 |
43.21 |
42.12 |
43.13 |
27.9K |
1.46% |
| |
| CAMP |
|
CalAmp Corp |
4.20 |
4.63 |
4.12 |
4.53 |
443.3K |
8.89% |
| CATY |
|
Cathay General Bancorp |
63.70 |
64.61 |
63.70 |
64.46 |
100.6K |
1.18% |
| CBAN |
|
Colony Bankcorp, Inc |
22.24 |
22.24 |
21.95 |
21.97 |
49.1K |
-0.27% |
| CCOI |
|
Cogent Communications Group, Inc |
10.78 |
11.22 |
10.24 |
10.25 |
954.5K |
-5.36% |
| CD |
|
Avis Budget Group Inc |
3.07 |
4.28 |
3.03 |
4.12 |
422.1K |
34.20% |
| CETX |
|
Cemtrex Inc |
3.04 |
3.05 |
2.92 |
3.02 |
15K |
-0.66% |
| CFBK |
|
Central Federal Corporation |
35.56 |
36.25 |
35.56 |
35.77 |
27.2K |
0.82% |
| CFFI |
|
C&F Financial Corporation |
87.50 |
89.60 |
86.40 |
89.60 |
2K |
2.48% |
| CG |
|
The Carlyle Group |
48.39 |
48.86 |
47.30 |
48.27 |
2.02M |
-0.19% |
| CHTR |
|
Charter Communications, Inc |
157.43 |
157.87 |
149.51 |
150.15 |
860K |
-4.78% |
| CLSK |
|
Cleanspark Inc |
11.81 |
12.36 |
11.69 |
12.16 |
15.36M |
5.65% |
| CMCM |
|
Cheetah Mobile Inc |
3.02 |
3.08 |
3.02 |
3.02 |
1.9K |
-4.43% |
| CMTL |
|
Comtech Telecomm |
1.75 |
1.82 |
1.70 |
1.75 |
477.6K |
0.57% |
| CNET |
|
Chinanet Online Holdings Inc |
1.44 |
1.46 |
1.34 |
1.34 |
2.2K |
0.75% |
| CNOB |
|
Connectone Bancorp |
33.05 |
33.39 |
32.99 |
33.28 |
138.9K |
1.22% |
| CNXC |
|
Concentrix Corporation |
25.28 |
25.51 |
24.35 |
24.52 |
494.6K |
-4.52% |
| COLM |
|
Columbia Sportswear Company |
57.12 |
57.12 |
55.70 |
56.35 |
299K |
0.09% |
| CPF |
|
Central Pacific Financial Corp |
38.83 |
39.20 |
38.68 |
38.71 |
68.1K |
0.08% |
| CPRT |
|
Copart, Inc |
29.58 |
29.58 |
28.68 |
29.00 |
5.92M |
-1.36% |
| CPSH |
|
Cps Technologies |
4.31 |
4.73 |
4.31 |
4.46 |
173.5K |
0.90% |
| CRWS |
|
Crown Crafts, Inc |
3.01 |
3.03 |
2.96 |
2.98 |
90.5K |
-1.97% |
| CSBR |
|
Champions Oncolog |
4.89 |
5.09 |
4.89 |
4.91 |
4.3K |
-1.60% |
| CSCO |
|
Cisco Systems, Inc |
121.30 |
124.45 |
121.07 |
123.91 |
16.18M |
2.86% |
| CTBI |
|
Community Trust Bancorp, Inc |
78.08 |
78.88 |
77.97 |
78.33 |
47.1K |
0.17% |
| CUBI |
|
Customers Bancorp |
83.02 |
83.48 |
82.20 |
82.87 |
83.7K |
-0.05% |
| CXDO |
|
Crexendo Inc |
6.41 |
6.52 |
6.38 |
6.47 |
185.3K |
0.47% |
| DAIO |
|
Data I/O Corporation |
2.97 |
3.13 |
2.91 |
2.98 |
95.4K |
2.05% |
| DAO |
|
Youdao Inc ADR |
18.34 |
18.94 |
18.29 |
18.60 |
31.7K |
1.81% |
| DDS |
|
Dillards, Inc |
645.59 |
647.13 |
632.06 |
636.68 |
75K |
-1.62% |
| DGII |
|
Digi International Inc |
83.58 |
85.72 |
83.58 |
85.26 |
181.1K |
2.13% |
 |
| DHX |
|
DICE HOLDINGS, INC |
3.83 |
4.10 |
3.77 |
3.82 |
255.5K |
0.00% |
| DXC |
|
Dxc Technology Company |
10.63 |
10.77 |
10.36 |
10.68 |
1.54M |
-1.20% |
| EBON |
|
Ebang International Holdings Inc Cl A |
1.90 |
2.21 |
1.90 |
1.96 |
1.7K |
-7.11% |
| EDUC |
|
Educational Development Corporation |
1.39 |
1.40 |
1.36 |
1.38 |
168.9K |
-2.13% |
| EFSC |
|
Enterprise Financial Services Corp |
66.20 |
66.73 |
65.88 |
66.56 |
77.8K |
0.47% |
| EFX |
|
Equifax Inc |
179.97 |
182.23 |
177.57 |
180.46 |
412K |
-0.82% |
| EWBC |
|
East West Bancorp, Inc |
134.07 |
135.35 |
132.91 |
135.08 |
238.8K |
1.56% |
| FBK |
|
Fb Financial Corp |
61.40 |
62.18 |
61.28 |
62.05 |
87.3K |
0.89% |
| FBNC |
|
First Bancorp |
65.26 |
65.93 |
65.02 |
65.74 |
229.8K |
0.77% |
| FBP |
|
First BanCorp |
29.08 |
29.32 |
29.02 |
29.22 |
525.6K |
0.59% |
| FCCO |
|
First Community Corporation |
33.72 |
34.27 |
33.55 |
34.16 |
10.2K |
1.21% |
| FCF |
|
First Commonwealth Financial |
21.56 |
21.71 |
21.48 |
21.63 |
309K |
0.42% |
| FENG |
|
Phoenix New Media Ltd |
1.56 |
1.60 |
1.51 |
1.57 |
9.8K |
3.97% |
| FFIN |
|
First Financial Bankshares, Inc |
34.80 |
35.09 |
34.59 |
34.96 |
241.4K |
0.43% |
| FIS |
|
Fidelity National Information Services |
42.24 |
42.44 |
41.47 |
41.94 |
2.46M |
-1.92% |
| FKWL |
|
Franklin Wireless Corp |
2.48 |
2.48 |
2.40 |
2.43 |
6.3K |
0.41% |
| FMNB |
|
Farmers Natl Banc Cp |
16.07 |
16.18 |
15.97 |
16.16 |
209.2K |
0.50% |
| FRBA |
|
First Bank |
18.87 |
18.97 |
18.79 |
18.95 |
42.6K |
1.07% |
| FSLY |
|
Fastly Inc |
28.78 |
30.69 |
28.32 |
28.53 |
4.59M |
-0.87% |
| FTFT |
|
Future Fintech Group Inc |
0.86 |
0.87 |
0.80 |
0.82 |
41.8K |
0.00% |
| GAIA |
|
Gaiam, Inc |
1.27 |
1.36 |
1.20 |
1.21 |
380.5K |
-1.63% |
| GCO |
|
Genesco Inc |
36.82 |
36.87 |
34.99 |
35.19 |
118.4K |
-4.27% |
| GDDY |
|
Godaddy Inc |
88.93 |
92.37 |
88.73 |
91.82 |
1.15M |
1.22% |
| GDS |
|
Gds Holdings Ltd |
32.87 |
33.35 |
31.85 |
32.77 |
1.58M |
0.55% |
| GDYN |
|
Grid Dynamics Holdings Inc |
7.74 |
7.93 |
7.56 |
7.79 |
2.14M |
0.26% |
| GOOG |
|
Google Inc |
344.25 |
346.03 |
339.82 |
342.32 |
10.6M |
-0.21% |
| GSAT |
|
Globalstar, Inc |
82.84 |
83.99 |
82.84 |
83.22 |
472.3K |
-0.43% |
| HDB |
|
HDFC Bank Limited (ADR) |
23.32 |
23.37 |
23.03 |
23.11 |
5.26M |
-0.82% |
| HIFS |
|
Hingham Institution for Savings |
311.52 |
317.55 |
309.00 |
313.99 |
35.3K |
0.76% |
| HOMB |
|
Home BancShares, Inc |
30.78 |
31.13 |
30.74 |
31.11 |
681.2K |
0.29% |
 |
| HOPE |
|
Hope Bancorp Inc |
14.28 |
14.37 |
14.22 |
14.31 |
452.9K |
0.35% |
| HPE |
|
Hewlett Packard Enterprise Comp |
55.71 |
58.90 |
55.06 |
58.79 |
16.1M |
8.11% |
| HRI |
|
Herc Holdings Inc |
172.59 |
172.59 |
167.04 |
168.54 |
116.7K |
-1.47% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
16.66 |
16.71 |
16.53 |
16.61 |
1.23M |
-0.42% |
| HUBB |
|
Hubbell Inc B |
527.15 |
529.39 |
512.39 |
512.86 |
215.4K |
-1.36% |
| HUIZ |
|
Huize Holding Limited ADR |
1.28 |
1.62 |
1.25 |
1.25 |
187K |
-6.02% |
| HUYA |
|
Huya Inc |
2.46 |
2.46 |
2.33 |
2.38 |
974.2K |
-2.46% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
39.79 |
40.60 |
39.62 |
40.28 |
4.9K |
1.21% |
| IBCP |
|
Independent Bank Corporation(MI) |
38.00 |
38.40 |
37.97 |
38.30 |
38.6K |
0.79% |
| IBN |
|
ICICI Bank Limited (ADR) |
29.96 |
29.97 |
29.73 |
29.84 |
2.01M |
-0.10% |
| IBOC |
|
International Bancshares Corporation |
72.04 |
73.00 |
71.77 |
72.71 |
138.7K |
0.90% |
| IDCC |
|
InterDigital, Inc |
338.00 |
352.00 |
335.15 |
351.36 |
70.7K |
3.98% |
| IHRT |
|
Iheartmedia Inc |
2.94 |
3.20 |
2.78 |
2.91 |
1.42M |
-1.02% |
| IMXI |
|
International Money Express Inc |
12.11 |
12.11 |
11.26 |
11.35 |
596.3K |
-2.49% |
| INBK |
|
First Internet Bcp |
29.22 |
29.76 |
29.15 |
29.22 |
10.9K |
-0.51% |
| INDB |
|
Independent Bank Corp |
84.80 |
85.73 |
84.50 |
85.34 |
77.5K |
0.60% |
| INSG |
|
Inseego Corp |
5.16 |
5.22 |
4.99 |
5.03 |
354.8K |
-2.90% |
| INTC |
|
Intel Corporation |
99.43 |
103.16 |
98.11 |
100.95 |
92.47M |
3.32% |
| IQ |
|
Iqiyi Inc ADR |
1.34 |
1.39 |
1.32 |
1.33 |
4.9M |
-1.48% |