| AAPL |
 |
Apple Inc |
258.66 |
258.95 |
254.18 |
255.76 |
40.69M |
-1.94% |
| ADT |
|
ADT Inc |
6.42 |
6.56 |
6.35 |
6.38 |
8.73M |
-2.74% |
| AKTS |
|
Akoustis Technologies Inc |
19.31 |
19.45 |
18.30 |
18.33 |
153.8K |
-4.98% |
| ALOT |
|
Astro-Med, Inc |
8.89 |
8.99 |
8.70 |
8.83 |
1.5K |
-1.89% |
| AMAT |
|
Applied Materials, Inc |
344.19 |
345.48 |
334.01 |
337.27 |
5.97M |
-3.91% |
| AMKR |
|
Amkor Technology, Inc |
42.66 |
43.30 |
41.14 |
41.27 |
3.96M |
-5.99% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
12.40 |
12.50 |
11.96 |
12.12 |
1.95M |
-4.64% |
| AMWL |
|
American Well Corp Cl A |
5.70 |
5.77 |
5.47 |
5.49 |
16.8K |
-5.67% |
| AMZN |
|
Amazon |
210.39 |
211.71 |
208.15 |
209.53 |
44.24M |
-1.46% |
| BBBY |
|
Bed Bath & Beyond Inc |
4.80 |
4.80 |
4.58 |
4.60 |
2.51M |
-5.35% |
| BBY |
|
Best Buy Co |
62.67 |
64.49 |
62.06 |
62.60 |
5.45M |
-0.87% |
| BFLY |
|
Bluefly, Inc |
3.74 |
3.82 |
3.58 |
3.64 |
3.94M |
-4.71% |
| CAR |
|
Avis Budget Group Inc |
100.20 |
103.85 |
99.36 |
99.53 |
271.4K |
-1.58% |
| CLRO |
|
ClearOne Communications, Inc |
4.21 |
4.63 |
4.21 |
4.41 |
2.1K |
6.01% |
| CORT |
|
Corcept Therapeutics Incorporated |
33.22 |
33.43 |
31.96 |
32.39 |
1.14M |
-3.89% |
| CPHI |
|
China Pharma Holdings, Inc. |
0.65 |
0.65 |
0.63 |
0.63 |
10.2K |
1.61% |
| CPRX |
|
Catalyst Pharmaceutical Partners, Inc |
23.99 |
24.00 |
23.36 |
23.39 |
1.2M |
-4.18% |
| CRUS |
|
Cirrus Logic, Inc |
133.76 |
134.68 |
130.67 |
132.59 |
465.4K |
-2.06% |
| DT |
|
Deutsche Telekom AG (ADR) |
37.52 |
39.01 |
37.50 |
38.02 |
4.69M |
1.20% |
| EA |
|
Electronic Arts Inc |
199.55 |
199.92 |
199.05 |
199.08 |
1.77M |
-0.38% |
| ESPR |
|
Esperion Theraptc |
2.56 |
2.58 |
2.41 |
2.47 |
6.29M |
-4.26% |
| |
| EXEL |
|
Exelixis, Inc |
41.57 |
41.57 |
40.52 |
41.17 |
1.26M |
-1.41% |
| FIVE |
|
Five Below Inc |
212.78 |
221.38 |
210.27 |
217.03 |
783.5K |
-0.66% |
| FUBO |
|
Facebank Group Inc |
1.17 |
1.19 |
1.14 |
1.15 |
7.62M |
-3.36% |
| GLW |
|
Corning Incorporated |
130.20 |
131.78 |
126.90 |
129.77 |
8.01M |
-1.52% |
| HLIT |
|
Harmonic Inc |
9.16 |
9.45 |
9.00 |
9.38 |
903.6K |
0.43% |
| IDCC |
|
InterDigital, Inc |
361.81 |
375.00 |
360.64 |
362.35 |
245.6K |
-1.67% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
4.79 |
4.84 |
4.72 |
4.75 |
112K |
0.21% |
| IP |
|
International Paper Company |
38.25 |
38.65 |
35.45 |
35.65 |
6.25M |
-7.76% |
| IX |
|
ORIX Corporation (ADR) |
30.61 |
30.61 |
30.14 |
30.26 |
565.2K |
-3.14% |
| JAGX |
|
Jaguar Health Inc |
0.54 |
0.56 |
0.51 |
0.55 |
367.8K |
-1.79% |
| JVA |
|
Coffee Holding Co |
3.15 |
3.16 |
3.10 |
3.12 |
13.5K |
-1.27% |
| KPTI |
|
Karyopharm Therapeut |
8.70 |
8.90 |
7.64 |
7.90 |
912K |
-10.02% |
| MITK |
|
Mitek Systems Inc |
14.57 |
14.78 |
14.13 |
14.16 |
628K |
-3.21% |
| MNPR |
|
Monopar Therapeutics Inc |
56.34 |
57.94 |
54.22 |
57.81 |
44.5K |
0.96% |
| MSFT |
|
Microsoft Corporation |
404.63 |
406.12 |
401.71 |
401.86 |
26.92M |
-0.75% |
| NAII |
|
Natural Alternatives International, Inc. |
2.75 |
2.84 |
2.68 |
2.71 |
15.9K |
-0.73% |
| NEWT |
|
Newtek Business Services, Inc |
11.77 |
11.85 |
11.56 |
11.73 |
96.1K |
-1.84% |
| NSIT |
|
Insight Enterprises, Inc |
82.28 |
83.80 |
81.15 |
81.75 |
210.6K |
-1.40% |
| NTIP |
|
Network-1 Sec Solu |
1.48 |
1.49 |
1.45 |
1.49 |
20.7K |
2.05% |
| NWS |
|
News Corporation |
27.33 |
27.64 |
26.60 |
26.66 |
1.53M |
-2.81% |
| NWSA |
|
News Corporation |
23.92 |
24.29 |
23.53 |
23.58 |
3.66M |
-2.72% |
| OSPN |
|
Onespan Inc |
10.73 |
10.91 |
10.63 |
10.69 |
306.5K |
-1.11% |
| PCSA |
|
Processa Pharmaceuticals Inc |
2.86 |
2.89 |
2.60 |
2.67 |
14.6K |
-6.32% |
| PHR |
|
Prudential Financial, Inc |
11.26 |
11.55 |
10.99 |
10.99 |
1.11M |
-3.09% |
| PXLW |
|
Pixelworks, Inc |
5.98 |
6.12 |
5.92 |
5.93 |
47.9K |
-2.63% |
| QTWO |
|
Q2 Holdings Inc |
49.93 |
50.89 |
48.70 |
48.77 |
288.5K |
-3.46% |
| QUIK |
|
QuickLogic Corporation |
9.36 |
9.81 |
8.85 |
8.91 |
192.8K |
-4.19% |
| RCI |
|
Rogers Communications Inc |
39.32 |
39.45 |
38.54 |
38.69 |
688.6K |
-1.98% |
| RL |
|
Polo Ralph Lauren Corporation |
333.31 |
339.00 |
330.00 |
335.04 |
192.9K |
-1.19% |
| SBFM |
|
Sunshine Biopharma Inc |
1.15 |
1.15 |
1.11 |
1.12 |
21K |
-3.45% |
 |
| SCKT |
|
Socket Mobile, Inc |
0.93 |
0.95 |
0.88 |
0.90 |
27.1K |
-2.17% |
| SCOR |
|
COMSCORE, Inc |
6.93 |
7.36 |
6.93 |
7.00 |
4.5K |
-2.51% |
| SIRI |
|
Sirius XM Radio Inc |
22.28 |
22.47 |
22.08 |
22.23 |
2.59M |
-0.67% |
| SLNO |
|
Soleno Therapeutics Inc |
38.67 |
38.97 |
36.33 |
36.74 |
1.97M |
-5.96% |
| SONM |
|
Sonim Technologies Inc |
4.05 |
4.13 |
3.75 |
4.09 |
13.8K |
5.41% |
| SONY |
|
Sony Group Corporation |
21.69 |
21.73 |
21.44 |
21.46 |
5.82M |
-0.09% |
| SSP |
|
The E |
4.35 |
4.43 |
4.04 |
4.07 |
714.6K |
-2.86% |
| SWKH |
|
Swk Holdings Corp |
16.74 |
16.80 |
16.64 |
16.80 |
1.7K |
-0.18% |
| SWKS |
|
Skyworks Solutions, Inc |
54.92 |
56.41 |
54.60 |
55.20 |
3.16M |
-0.23% |
| SXTC |
|
China Sxt Pharmaceuticals Inc |
2.10 |
2.19 |
2.10 |
2.13 |
6.8K |
-1.84% |
| SYNA |
|
Synaptics, Incorporated |
75.50 |
75.99 |
73.00 |
74.36 |
666.4K |
-3.05% |
| TDS |
|
Telephone & Data Systems, Inc |
43.26 |
44.07 |
42.70 |
43.72 |
200.4K |
-0.36% |
| TER |
|
Teradyne, Inc |
295.50 |
296.25 |
283.64 |
286.61 |
2.95M |
-5.08% |
| TG |
|
Tredegar Corporation |
7.61 |
7.86 |
7.60 |
7.86 |
134.6K |
1.68% |
| TJX |
|
The TJX Companies, Inc |
157.25 |
158.18 |
155.69 |
155.79 |
3.66M |
-1.31% |
| TMUS |
|
T-Mobile US |
212.99 |
215.18 |
211.14 |
214.37 |
3.8M |
0.42% |
| TNXP |
|
Tonix Pharm Hld |
13.82 |
13.94 |
13.27 |
13.41 |
242K |
-4.08% |
| TTWO |
|
Take-Two Interactive Software, Inc |
210.68 |
212.81 |
208.17 |
209.20 |
1.35M |
-0.90% |
| U |
|
Unity Software Inc |
20.06 |
20.57 |
19.43 |
19.43 |
10.83M |
-3.09% |
| UTHR |
|
United Therapeutics Corporation |
539.84 |
545.00 |
531.78 |
532.84 |
352.6K |
-2.24% |
| VHC |
|
VirnetX Holding Corporation |
15.95 |
16.37 |
15.55 |
16.00 |
9K |
0.00% |
| VIPS |
|
Vipshop Holdings Ltd |
15.90 |
16.08 |
15.69 |
15.70 |
823.6K |
-1.38% |
| VIRC |
|
Virco Mfg |
6.17 |
6.31 |
6.11 |
6.31 |
11.6K |
0.80% |
| VNDA |
|
Vanda Pharmaceuticals Inc |
9.56 |
9.66 |
9.11 |
9.29 |
1.58M |
-0.21% |
| VZ |
|
Verizon Communications Inc |
50.45 |
50.95 |
49.81 |
50.63 |
26.29M |
-0.08% |
| WDC |
|
Western Digital Corp |
265.66 |
268.80 |
257.30 |
261.18 |
5.41M |
-2.80% |
| WSM |
|
Williams-Sonoma, Inc |
182.59 |
185.01 |
175.35 |
179.30 |
1.63M |
-3.52% |
| ZBRA |
|
Zebra Technologies Corp |
209.82 |
211.95 |
203.70 |
204.14 |
481.3K |
-4.39% |
| ZM |
|
Zoom Video Communications Cl A |
75.81 |
77.38 |
74.86 |
74.94 |
2.93M |
-1.46% |