03.12.2021 01:41:38
NASDAQ COMPUTER
11822.11
USD
53.5712
0.46%
02.12.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.12.2021 11768.54 Volatilität in % -
Börse Letzter Handel 02.12.2021 / 23:15
Währung USD Aktualisierungsstand 03.12.2021 / 01:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 33.47% 12421.2 8540.6
1 Woche -2.51% 12176.6 11732.8
1 Monat 2.49% 12421.2 11503.6
3 Monate 3.80% 12421.2 10312.6
6 Monate 22.25% 12421.2 9492.0
1 Jahr 38.34% 12421.2 8357.0
3 Jahre 176.30% 12421.2 3644.2
53.54
26.51
48.78
1.13
33.47
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":26.353498458998,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":26.353498458998,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":33.47,"chartHeight":26.353498458998,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":26.353498458998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4515775535213,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.098367822725,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.353498458998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.958653882064,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":23.789910253673,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.075831357593,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.303185526038,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":22.859347169521,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.751678933227,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.578648484888,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.13,"chartHeight":9.4515775535213,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.353498458998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.881096937727,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.26,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 03.12.2021 01:41:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1STDIBS.COM INC. DL- 13.09 3.23% 0.41 276366 12.56 12.34 13.11 200 12.39 13.50 100 -8.45% 0.00%
36KR HLDGS SP.ADR/25 1.31 -2.96% -0.04 606763 1.36 1.25 1.36 1900 1.27 1.37 3000 -8.16% -51.61%
Absolute Software Co 8.70 0.58% 0.05 162443 8.63 8.49 8.72 100 8.17 9.20 300 -4.21% -27.37%
ACM Research 81.57 -3.32% -2.80 618288 85.44 79.07 86.26 200 81.16 81.55 200 -5.02% 3.84%
AcuityAds Holdings 3.34 1.52% 0.05 231049 3.27 3.27 3.43 200 3.24 3.40 800 -12.57% -70.26%
Adobe Systems 671.88 2.20% 14.47 2675183 655.95 653.62 674.85 100 665.00 666.00 100 -1.63% 31.45%
Advanced Energy Inds 87.06 -1.73% -1.53 213254 88.49 85.75 89.19 100 69.60 91.00 100 -4.75% -10.22%
Advanced Micro Devic 150.68 1.05% 1.57 56135377 147.68 146.47 152.53 200 149.81 150.00 2200 -5.51% 62.59%
Aehr Test Systems 15.61 1.50% 0.23 693590 15.32 15.06 16.21 100 15.20 15.84 200 -14.13% 507.91%
AgileThought A 9.03 -7.67% -0.75 37553 9.67 8.70 10.34 100 7.96 9.58 500 -12.67% -10.75%
Agilysys 44.12 2.56% 1.10 110290 42.90 42.20 44.43 1000 44.12 65.00 100 -4.48% 12.09%
AGM GROUP HLDGS A DL 9.18 -0.97% -0.09 52709 9.21 9.18 9.38 300 9.18 9.25 200 -7.92% -39.92%
Agora Inc. ADR A 18.42 -2.64% -0.50 1155009 19.49 17.93 19.80 200 18.11 18.97 300 -7.39% -52.17%
Akamai Technologies 110.95 1.71% 1.87 1127167 109.00 108.68 111.63 200 105.02 111.99 100 -1.61% 5.68%
AKERNA CORP. A DL-,0 2.22 3.26% 0.07 584404 2.14 2.05 2.22 200 2.16 2.22 7000 -9.76% -31.48%
ALARM.COM HOLDINGS I 79.17 0.22% 0.17 256213 79.11 78.24 80.11 200 79.05 79.17 11800 -3.71% -23.63%
ALFI INC. DL-,0001 3.34 6.71% 0.21 946338 3.15 3.05 3.40 100 3.05 3.36 300 -21.78% 0.00%
Alithya Group A 2.46 3.36% 0.08 13477 2.38 2.38 2.46 300 2.43 3.00 900 -6.67% 13.88%
ALKAMI TECHN. DL-,00 25.53 -4.60% -1.23 612148 26.74 24.65 26.74 700 25.49 25.53 1500 -1.44% 0.00%
ALLEGRO MICROSYS. DL 31.80 0.92% 0.29 947236 31.15 31.15 32.50 100 28.00 33.15 100 -0.28% 18.19%
Allot Commun 11.02 0.09% 0.01 114637 10.87 10.70 11.18 100 8.75 16.50 600 -6.06% 4.66%
Allscripts Healthcar 16.53 0.61% 0.10 2538433 16.41 16.32 16.73 1000 12.00 16.85 300 -4.73% 14.47%
Alpha & Omegamicondu 51.50 1.50% 0.76 811149 51.77 49.90 53.00 1000 51.50 52.70 600 11.25% 114.64%
Alphabet 2875.53 1.52% 43.17 1062186 2836.48 2819.64 2893.50 100 2850.01 2873.99 100 -2.00% 64.14%
Alphabet A 2859.32 1.36% 38.29 1459328 2825.00 2804.29 2877.29 100 2837.01 2855.99 100 -2.16% 63.14%
ALPINE 4 HLDGS A DL- 2.38 1.71% 0.04 979078 2.35 2.31 2.41 400 2.38 2.39 200 -12.18% -34.62%
ALTAIR ENGINEERING I 73.15 1.71% 1.23 156518 71.76 71.39 73.49 200 73.03 73.15 700 -5.12% 23.62%
Ambarella 200.35 -2.22% -4.54 1578250 200.25 191.46 207.59 100 198.35 202.88 300 10.56% 118.20%
Amdocs 70.55 3.23% 2.21 703007 68.33 68.33 70.85 300 70.56 70.60 1000 -5.78% -3.65%
American Software 23.00 1.81% 0.41 207167 22.66 22.66 23.20 1500 22.98 23.01 100 -2.87% 33.95%
AMER.VIRT.CLOUD TE.D 1.48 0.68% 0.01 157091 1.49 1.41 1.49 5100 1.40 1.55 500 -7.50% -79.44%
Amkor Technology 22.31 1.23% 0.27 883198 21.75 21.67 22.44 200 21.72 22.88 300 -4.13% 47.94%
AMPLITUDE CL.A DL-,0 63.09 1.94% 1.20 737477 61.94 60.13 64.04 1100 63.20 69.18 400 -8.37% 0.00%
Amtech Systems 9.37 -2.09% -0.20 190676 9.66 9.21 9.89 100 9.22 10.62 900 -10.08% 46.87%
Analog Devices 180.63 0.27% 0.48 3795549 180.00 178.00 182.53 100 178.00 182.05 100 -0.89% 22.41%
Ansys 395.09 3.93% 14.95 452906 380.79 380.79 399.60 200 320.00 411.34 100 1.29% 8.60%
AppFolio A 118.93 2.77% 3.21 68093 116.11 115.00 119.80 4200 118.93 119.33 600 -7.20% -35.73%
APPIAN CORP.CL.A DL- 68.89 1.16% 0.79 457077 67.45 66.68 70.25 100 65.80 75.00 500 -9.30% -57.50%
Apple 163.76 -0.61% -1.01 136647058 158.74 157.80 164.20 1400 162.48 162.63 500 1.75% 24.18%
Applied Materials 146.49 -3.42% -5.18 9572505 148.00 143.74 149.90 100 146.65 146.98 100 1.79% 75.75%
AppLovin A 90.32 4.86% 4.19 1222748 85.37 85.02 90.51 100 85.00 85.35 300 -4.24% 0.00%
Argo Blockchain ADR 16.40 -5.31% -0.92 784748 17.23 15.82 17.40 100 16.20 16.75 400 -13.18% 0.00%
ARQIT QUANTUM INC. 37.88 7.67% 2.70 601102 33.35 32.51 39.28 300 37.00 37.70 200 14.59% 0.00%
ARTERIS INC. DL -,00 23.88 6.04% 1.36 138399 22.52 21.68 24.32 100 21.12 26.99 200 1.02% 0.00%
ASML ADR 789.38 -1.82% -14.62 956804 784.44 778.32 796.45 600 790.10 794.96 100 -1.62% 61.85%
Aspen Technology 145.98 1.00% 1.44 428032 144.91 144.04 148.75 200 135.00 159.74 100 -2.30% 12.08%
ASTRO-MED INC. DL-,0 16.70 0.24% 0.04 3228 16.30 16.30 17.00 200 16.35 17.25 100 -5.60% 56.81%
ASURE SOFTWARE DL-,0 8.44 -1.40% -0.12 26157 8.42 8.37 8.63 100 8.27 8.62 300 0.82% 20.56%
ATA Creativity Globa 1.50 0.00% 0.00 16521 1.61 1.50 1.61 900 1.50 1.53 400 -14.29% 26.05%
ATLASSIAN CORP. A DL 368.94 3.28% 11.73 1541603 357.10 356.21 370.94 100 361.00 368.30 100 -9.12% 52.74%
ATOMERA INC DL-,001 21.63 -6.28% -1.45 508841 23.03 20.76 23.47 500 21.10 22.07 300 -10.32% 34.43%
AUDIOEYE INC. DL-,00 7.55 -5.62% -0.45 66692 7.92 7.35 8.14 500 7.80 8.88 300 -4.67% -70.77%
AURORA MOBILE LTD.AD 1.09 -13.49% -0.17 1343561 1.27 1.04 1.30 200 1.12 1.17 1600 -22.70% -69.38%
Autodesk 257.66 3.20% 7.98 2473457 252.74 250.81 258.54 100 256.00 258.00 200 0.30% -15.62%
Autoweb 3.04 1.00% 0.03 16073 2.99 2.99 3.09 600 2.91 3.16 1100 -1.31% 21.86%
AvePoint A 6.45 2.06% 0.13 893821 6.32 6.29 6.60 100 6.41 6.50 300 -8.38% -57.03%
Avid Technology 32.81 5.23% 1.63 444223 31.52 30.94 33.03 500 26.00 32.79 200 -8.75% 96.47%
Avnet 37.52 3.90% 1.41 771889 36.23 36.11 37.85 500 36.95 38.45 200 -7.15% 2.85%
Aware 2.92 -1.68% -0.05 23653 2.95 2.90 2.96 500 2.25 3.56 200 -4.58% -16.57%
Axcelis Technologies 63.99 0.80% 0.51 332460 63.79 61.81 64.99 100 58.28 64.45 200 -1.13% 119.75%
AXT 8.09 0.75% 0.06 290393 7.96 7.85 8.18 500 7.85 8.25 3800 -7.49% -16.09%
Azenta 109.38 -3.20% -3.62 794587 112.53 108.92 113.04 100 66.77 120.55 100 -2.17% 66.69%
BACKBLAZE INC.CL.A - 21.86 10.74% 2.12 795409 19.80 19.80 23.44 300 22.30 23.75 100 -15.92% 0.00%
BAIDU 148.96 0.09% 0.13 4978543 148.40 145.20 151.55 300 147.83 148.84 100 -1.61% -31.11%
Bandwidth A 69.13 4.02% 2.67 377776 66.02 65.48 69.34 100 62.25 70.60 500 -6.96% -56.75%
BAOZUN SP.ADR A 3 DL 14.06 -3.37% -0.49 1760142 14.12 13.47 14.32 300 13.61 14.30 400 -11.01% -59.07%
Benefitfocus 10.24 2.71% 0.27 208482 9.96 9.87 10.46 2000 9.00 10.48 100 -4.23% -31.15%
Bentley Systems B 47.22 0.79% 0.37 776186 46.48 46.48 48.11 100 42.00 48.90 100 -7.34% 16.56%
Better Online Sols 3.03 1.68% 0.05 23063 2.93 2.88 3.29 100 2.52 3.27 100 -17.66% 33.48%
BigCommerce Holdings 43.53 6.43% 2.63 2282905 40.87 40.37 43.99 100 43.19 43.20 200 -16.26% -36.24%
Bilibili Inc. ADR Z 59.17 -5.40% -3.38 6180203 61.51 57.01 62.59 400 58.92 59.04 4100 -18.35% -30.97%
BIT DIGITAL INC. DL 9.14 -2.97% -0.28 2162782 9.30 8.69 9.60 100 8.87 9.00 200 -3.89% -58.28%
BITFARMS LTD 7.20 -5.26% -0.40 8379994 7.40 6.84 7.64 1900 7.23 7.30 500 -8.28% 278.95%
Blackbaud 73.32 2.20% 1.58 182128 71.81 71.22 73.47 1000 73.32 73.38 2800 -8.46% 27.38%
BLACKLINE INC. DL-,0 106.24 1.57% 1.64 693125 104.23 103.58 107.60 100 80.51 121.00 300 -6.84% -21.58%
BLUECITY HLD.SP.ADR/ 1.62 -2.41% -0.04 93202 1.66 1.58 1.70 700 1.61 1.62 600 -31.40% -83.56%
BORQS TECHS INC. 0.49 -5.43% -0.03 1753204 0.50 0.48 0.51 300 0.49 0.49 2000 -7.26% -50.20%
Bottomline Technolog 45.32 2.12% 0.94 223939 44.23 44.01 45.34 200 44.00 47.75 500 -1.99% -14.07%
Boxlight A 1.49 0.00% 0.00 1357493 1.48 1.44 1.53 1300 1.48 1.55 2000 -10.78% -2.61%
BRAZE INC. A DL-,000 66.99 -0.31% -0.21 324084 70.55 66.20 70.60 100 61.61 70.60 400 -9.53% 0.00%
Bridgeline Digital 2.67 5.12% 0.13 509674 2.60 2.50 2.70 200 2.56 2.70 800 -12.17% 3.49%
Brightcove 9.46 1.83% 0.17 163320 9.32 9.21 9.52 100 9.21 9.68 200 -5.12% -48.59%
Broadcom Inc. 552.45 -0.42% -2.31 2261748 546.07 544.00 559.11 100 551.29 559.70 100 -0.71% 26.70%
BSQUARE CORP. 1.91 6.11% 0.11 333489 1.80 1.77 1.92 300 1.89 1.92 300 -12.20% 18.42%
BTCS Inc. 5.89 -1.17% -0.07 119344 6.05 5.52 6.16 100 5.51 6.27 100 -10.62% 210.00%
BUMBLE INC. CL.A DL 32.29 0.65% 0.21 1212309 32.33 31.90 33.23 1100 31.86 32.78 100 -6.69% 0.00%
Cadence Design Syste 184.66 5.49% 9.61 1804118 178.00 177.55 185.76 100 180.25 187.87 100 0.65% 35.35%
Camtek 44.55 -2.77% -1.27 226958 45.60 43.12 46.01 100 44.50 49.16 200 -2.60% 103.33%
CANAAN INC SP.ADR CL 8.51 -0.47% -0.04 3394176 8.39 8.14 8.72 500 8.30 8.50 200 -4.26% 44.18%
CARGURUS INC.CL.A DL 37.20 1.39% 0.51 1595858 36.16 35.50 37.24 200 36.27 38.25 1100 1.63% 15.63%
CDK Global Inc 40.21 3.63% 1.41 854521 38.93 38.93 40.39 100 34.44 40.50 200 -3.65% -25.14%
CDW Corp. 193.62 4.77% 8.81 735271 185.88 185.88 194.94 100 184.50 199.98 200 -3.09% 46.92%
CELLEBRITE DI LTD DL 8.42 6.31% 0.50 262251 8.20 8.10 8.50 100 8.32 11.00 1500 -0.82% 0.00%
CERENCE INC. DL-,001 70.63 -1.66% -1.19 802605 71.50 69.36 73.47 100 65.70 74.01 100 -9.75% -28.52%
Ceva 44.32 -0.52% -0.23 104272 43.92 43.77 45.13 200 42.96 44.30 200 -3.17% -2.09%
Change Healthcare 20.77 1.47% 0.30 1599788 20.45 20.41 20.80 100 20.41 20.75 200 0.05% 11.37%
Check Point Software 111.12 0.88% 0.97 759558 110.47 110.16 111.86 100 108.02 112.50 100 -0.41% -16.39%
Chindata Group Holdi 8.82 -1.78% -0.16 2437136 9.00 8.67 9.38 200 8.31 8.82 1200 -7.42% -62.52%
ChipMOS Tech. 32.89 -0.63% -0.21 26038 32.91 32.50 33.08 200 32.78 32.92 200 -1.37% 35.93%
CIPHER MINING INC. 7.59 -1.30% -0.10 469159 7.60 7.26 7.90 1000 7.35 7.87 600 -1.41% 0.00%
Cirrus Logic 77.21 -4.48% -3.62 783107 79.28 75.89 79.81 100 76.10 82.50 100 -0.27% -1.67%
Citrix Systems 80.10 1.75% 1.38 1152612 79.02 78.36 80.53 100 78.53 80.61 100 -5.48% -38.43%
CLEANSPARK INC. DL-, 16.02 -1.84% -0.30 1890884 16.14 15.26 17.09 300 15.60 16.07 300 -9.73% -43.82%
CLPS 2.36 -5.60% -0.14 80810 2.43 2.33 2.55 200 2.35 2.60 1400 -16.01% -22.37%
CMC Materials 136.53 2.15% 2.87 198356 133.54 131.61 137.49 700 136.53 136.70 2500 -0.63% -9.76%
Cognizant Technology 79.43 3.34% 2.57 3070664 77.47 76.89 79.72 100 78.52 79.75 200 -4.81% -6.21%
COGNYTE SOFTWARE LTD 20.09 -1.57% -0.32 283589 20.17 19.95 20.72 200 19.45 21.10 300 -4.45% 0.00%
Cohu Inc. 32.46 -0.25% -0.08 612064 32.54 31.78 32.85 200 31.45 33.47 200 -8.31% -14.98%
Commvault Systems 63.06 1.40% 0.87 273050 62.18 62.06 63.86 1000 63.05 63.11 1600 -5.10% 12.32%
Computer Task Group 8.10 -0.86% -0.07 21727 7.94 7.90 8.18 900 8.01 8.10 200 0.12% 32.35%
Comscore 3.43 0.88% 0.03 580491 3.37 3.28 3.44 200 3.08 3.62 300 -6.85% 36.55%
CONCENTRIX CORP. DL- 170.08 3.24% 5.34 122381 165.07 164.29 171.10 2000 170.08 170.24 1300 -7.85% 66.91%
Confluent A 77.01 9.14% 6.45 2641449 70.42 70.40 78.75 300 76.00 77.25 200 -3.48% 0.00%
CONSENSUS CLOUD SOL. 64.28 2.90% 1.81 76711 62.18 62.14 65.48 1000 64.09 68.27 500 4.13% 0.00%
Couchbase 27.50 -2.65% -0.75 912061 28.34 27.47 29.95 100 27.47 28.59 1000 -11.69% 0.00%
Coupa Software 177.29 -2.34% -4.25 2149256 180.52 175.62 185.99 100 173.00 183.33 500 -12.72% -47.69%
COVETRUS INC. 17.06 0.89% 0.15 1245895 16.91 16.68 17.30 300 15.82 21.31 300 -6.52% -40.64%
CREATD INC. DL-,001 2.26 -2.59% -0.06 1108170 2.36 2.21 2.47 11600 2.22 2.25 11800 -12.06% -45.67%
CREATIVE REALITIES 1.62 0.62% 0.01 1533243 1.64 1.56 1.72 1600 1.62 1.70 500 -15.62% 25.58%
Criteo ADR 38.88 5.85% 2.15 412279 37.22 36.76 39.00 100 31.85 42.90 100 -8.52% 79.08%
Crowdstrike Holdings 209.35 3.90% 7.85 9336506 207.97 201.19 212.60 200 210.25 211.45 100 -9.28% -1.17%
CROWN ELECTR.P.S.DL- 3.60 5.26% 0.18 36303 3.45 3.45 3.67 500 3.30 3.98 300 3.75% -7.69%
CSG Systems Internat 53.66 1.67% 0.88 215419 53.03 52.72 53.90 1700 53.61 54.22 100 0.84% 17.66%
CSP INC. DL-,01 8.72 -0.91% -0.08 4611 8.80 8.71 8.88 100 8.65 9.00 200 0.00% 13.84%
CVD Equipment Co. 4.38 -2.01% -0.09 61785 4.29 4.29 4.51 200 4.38 4.50 1300 -7.20% 20.66%
CYBERARK SOFTWARE 171.09 1.82% 3.06 283322 166.99 166.33 172.45 100 158.00 200.00 100 -3.81% 3.99%
CyberOptics Co. 43.85 -0.52% -0.23 26037 44.08 43.40 44.99 200 43.50 43.85 300 -1.73% 93.26%
CYNGN INC. DL -,0000 5.86 8.12% 0.44 1634854 5.39 5.13 5.94 200 5.76 5.89 5000 1.88% 0.00%
Cyren Ltd 0.35 -3.91% -0.01 1295206 0.36 0.35 0.37 1000 0.35 0.36 3300 -12.26% -66.09%
CYXTERA TECHNOL. A - 10.12 1.20% 0.12 247398 10.00 10.00 10.23 100 9.30 10.30 300 4.87% 0.00%
Dada Nexus ADR 18.28 2.41% 0.43 1522989 18.00 17.76 19.03 100 17.87 18.95 300 -24.40% -51.10%
Daktronics 4.74 1.07% 0.05 305391 4.71 4.65 4.82 200 4.60 4.99 200 -4.63% 1.28%
Data I/O Co. 4.72 5.83% 0.26 26734 4.46 4.46 4.73 500 4.56 4.72 200 -4.65% 14.56%
DATA STORAGE CORP.DL 3.25 -5.52% -0.19 133409 3.44 3.20 3.44 100 3.22 3.53 400 -15.36% -42.38%
Datadog A 169.44 2.98% 4.91 4290913 159.60 158.16 169.82 100 162.50 169.60 200 -6.04% 72.13%
DataSea 1.43 -7.14% -0.11 61749 1.51 1.42 1.53 600 1.40 1.45 1500 -8.33% -23.00%
DATCHAT INC. CL.A O. 3.74 1.91% 0.07 2701023 3.54 3.36 3.79 49900 3.70 3.73 2000 -15.77% 0.00%
Descartes Systems 80.74 3.01% 2.36 237088 80.59 78.53 81.17 100 80.64 80.75 6800 -5.93% 34.03%
DIGIMARC CORP.NEW DL 41.40 -3.47% -1.49 112839 42.64 39.01 42.88 200 41.40 41.61 300 -2.95% -12.36%
Digital Turbine 50.67 2.24% 1.11 2973288 50.15 48.79 51.50 500 50.50 50.74 200 -12.03% -12.38%
Diodes 108.55 1.50% 1.60 301354 106.32 105.80 109.63 1300 108.42 108.55 12200 -1.55% 51.70%
DOCEBO INC. 66.60 0.79% 0.52 127812 65.08 62.74 67.04 300 66.66 66.60 300 -8.58% 2.32%
DocuSign 233.82 1.31% 3.03 7925432 230.95 227.47 235.99 200 165.22 165.40 100 -3.96% 5.18%
DOMO INC. CL.B DL-,0 65.15 1.43% 0.92 673087 63.52 63.30 67.13 700 57.00 59.90 600 -11.34% 2.16%
DOUYU INT.HLDG. SP.A 2.56 0.39% 0.01 1988076 2.59 2.49 2.63 700 2.53 2.60 2200 -12.67% -76.94%
Dropbox A 24.47 3.21% 0.76 4916226 23.70 23.67 24.61 2000 23.88 24.47 200 -0.24% 10.27%
DSP Group 21.98 -0.05% -0.01 408272 21.98 21.98 22.00 45000 21.99 22.00 2500 0.05% 32.49%
DUCK CREEK TECH. DL 28.02 1.01% 0.28 820060 27.64 27.47 28.53 100 27.58 28.55 200 -4.41% -35.94%
DUOS TECHS GRP A DL- 4.35 -7.84% -0.37 21433 4.54 4.30 4.54 200 4.30 4.40 3200 -10.27% -32.57%
Ebang International 1.44 0.00% 0.00 1893344 1.40 1.37 1.49 2700 1.42 1.44 9500 -14.29% -76.28%
Ebix 31.79 4.57% 1.39 258989 30.41 30.11 32.05 100 20.30 33.33 100 -13.86% -19.94%
eGain Co. 10.30 2.49% 0.25 115656 10.00 9.97 10.39 6000 9.30 10.45 200 0.68% -12.79%
Eltek 4.44 -0.92% -0.04 675 4.41 4.41 4.48 100 4.40 4.47 100 -2.51% -11.73%
EMBARK TECHNOL. DL-, 7.69 -3.75% -0.30 403699 7.86 7.38 8.01 100 7.31 9.09 100 -0.25% 0.00%
EMCORE 6.68 0.30% 0.02 1060986 6.65 6.35 6.75 200 6.38 6.75 100 -15.66% 22.57%
Entegris 153.25 3.09% 4.59 1469669 149.37 148.16 154.48 100 151.00 153.70 100 1.12% 59.47%
Enthusiast Gaming Hl 3.62 -2.69% -0.10 640890 3.79 3.52 3.79 600 3.51 3.67 5000 -15.81% 1.45%
ePlus 106.49 3.38% 3.48 55612 103.64 103.00 106.90 300 106.37 106.57 200 -11.79% 17.12%
Everbridge 107.89 1.73% 1.83 552411 105.18 103.28 108.76 100 107.90 107.95 1200 -6.56% -28.85%
EVERCOMMERCE DL-,000 16.16 1.06% 0.17 562789 16.00 15.41 16.49 100 15.39 16.91 100 -7.84% 0.00%
EVERQUOTE CL.A DL -, 12.46 -1.19% -0.15 365336 12.49 12.03 12.62 100 12.20 13.12 300 -10.88% -66.24%
Everspin Technologie 11.36 -1.82% -0.21 1387115 11.43 10.45 11.85 1100 11.05 11.35 200 -6.89% 146.96%
EVOLVING SYS INC. DL 2.32 -0.85% -0.02 60966 2.31 2.28 2.38 500 2.30 2.49 500 -4.53% 17.77%
Exela Technologies 1.18 3.51% 0.04 7702033 1.15 1.12 1.20 1500 1.18 1.19 1700 -17.99% 174.50%
EXPENSIFY INC.CL.A - 42.29 5.46% 2.19 221625 41.31 39.63 42.98 100 38.50 42.99 100 -16.18% 0.00%
F5 Inc. 227.47 1.60% 3.59 618134 223.68 222.49 230.69 100 200.00 250.00 200 -1.98% 29.29%
FANGDD NETW. SP.ADR/ 0.63 -8.91% -0.06 859718 0.67 0.61 0.73 800 0.62 0.63 1000 -9.46% -90.88%
Five9 136.78 -0.77% -1.06 2204841 136.28 135.79 142.00 100 134.50 142.00 100 -0.30% -20.96%
Flex Ltd 17.36 4.20% 0.70 3767397 16.60 16.60 17.50 1000 17.37 18.07 300 -3.39% -3.45%
FLUX POWER HLDGS DL- 5.15 5.53% 0.27 100119 4.99 4.88 5.21 3000 4.86 5.35 100 -9.12% -71.69%
FormFactor 41.67 -1.61% -0.68 234644 41.39 40.67 42.16 500 41.61 41.67 14300 -2.53% -1.56%
Formula Systems (198 119.70 0.18% 0.22 7225 117.30 115.86 119.80 100 115.67 120.00 100 1.51% 40.00%
Fortinet 313.11 2.57% 7.85 1698152 305.26 301.10 314.66 100 308.13 314.89 100 -6.04% 110.81%
FRESHWORKS CL.A DL-, 32.30 4.70% 1.45 1648882 31.28 31.00 33.34 200 31.55 33.00 300 -7.82% 0.00%
GAN Ltd. 9.76 1.67% 0.16 770384 9.57 9.50 9.98 200 9.49 9.88 300 -7.96% -52.66%
GDS Holdings ADR A 53.53 0.09% 0.05 968844 54.05 52.21 56.69 100 50.88 56.20 200 -5.09% -42.89%
GITLAB CL.A DL-,0000 91.23 2.14% 1.91 404762 90.00 87.53 94.00 400 92.00 93.69 100 -5.80% 0.00%
Glimpse Group 11.41 -7.91% -0.98 779183 12.20 10.81 12.50 500 11.47 11.50 400 -8.09% 0.00%
GLOL INTE 2.01 -7.39% -0.16 50823 2.18 1.97 2.23 31700 2.00 2.10 500 1.40% 0.00%
GLOBAL-E ONLINE LTD 60.00 -0.53% -0.32 1282971 59.41 55.91 60.95 300 58.70 60.10 100 -1.62% 0.00%
GlobalFoundries 65.81 -0.68% -0.45 1913786 65.45 62.44 67.18 100 65.51 66.48 100 -3.93% 0.00%
Glory Star New Media 1.43 2.14% 0.03 81398 1.39 1.38 1.43 1900 1.39 1.43 1900 -10.83% -49.09%
GREENIDGE GEN.HLD.A- 15.92 -5.63% -0.95 633651 16.98 15.66 17.48 100 15.94 16.09 300 -19.31% 0.00%
GRID DYNAMICS A DL-, 39.27 4.11% 1.55 646115 37.30 36.31 39.99 100 33.00 40.99 300 -1.33% 199.37%
Groupon 20.89 4.61% 0.92 1323868 20.00 19.49 21.00 100 20.12 20.80 300 -14.48% -47.44%
GSE SYS INC. DL-,01 1.29 1.57% 0.02 100010 1.27 1.25 1.32 300 1.00 1.29 100 -16.45% -3.79%
GSI TECHNOLOGY INC. 5.41 0.74% 0.04 25877 5.37 5.33 5.57 100 4.76 6.20 100 -8.83% -27.43%
GTY TECH. HLDG ADL-, 6.66 5.38% 0.34 167944 6.40 6.25 6.66 200 2.49 11.86 200 -8.27% 22.01%
Hackett Group 20.86 2.36% 0.48 86812 20.40 20.12 20.87 700 20.79 20.86 900 -8.86% 41.63%
HEALTHC.TRIANGLE -,0 2.28 -1.72% -0.04 168246 2.30 2.12 2.38 100 2.20 2.28 300 -5.59% 0.00%
Hello Group ADR A 9.65 -4.27% -0.43 5052093 10.26 9.61 10.26 200 9.65 9.69 100 -20.88% -27.79%
Himax Technologies A 10.27 2.60% 0.26 2603480 9.97 9.89 10.27 100 10.18 10.29 600 -0.89% 35.45%
HUT 8 MINING CORP (N 10.49 -10.95% -1.29 13135138 11.50 9.92 11.50 100 10.60 10.61 200 -16.21% 281.45%
IAC/Interactivecorp 127.61 -0.60% -0.77 682339 127.74 124.56 129.38 100 120.12 130.55 100 0.82% -32.20%
Ichor Holdings 46.19 -3.59% -1.72 253634 47.43 45.70 47.74 200 45.45 48.00 500 -3.52% 58.93%
iClick Interactive A 5.84 -5.81% -0.36 385165 6.26 5.77 6.39 3000 5.40 6.30 1300 -7.60% -27.40%
Identive 22.57 1.90% 0.42 61430 21.97 21.65 22.90 100 21.01 29.80 100 -0.67% 160.59%
II-VI 61.46 1.45% 0.88 1379386 59.55 59.31 61.79 200 58.13 62.58 300 -4.52% -19.09%
Immersion Co. 5.93 -1.17% -0.07 1180982 5.98 5.70 6.07 500 5.87 5.91 100 0.85% -47.48%
Impinj 75.64 2.23% 1.65 282816 72.95 72.57 76.21 200 74.75 80.80 200 -1.79% 80.65%
indie Semiconductor 13.92 -1.56% -0.22 1829395 14.38 13.40 14.39 300 13.80 13.99 200 6.32% 6.96%
INFOBIRD CO. LTD. DL 1.20 -8.40% -0.11 230423 1.32 1.20 1.34 1000 1.23 1.33 200 -27.27% 0.00%
INFORMATION ANALY. D 3.34 23.71% 0.64 1640970 2.60 2.60 3.95 200 3.22 3.42 100 4.05% 130.35%
Innodata 6.40 3.73% 0.23 39735 6.18 6.08 6.43 200 6.36 6.43 1100 -10.19% 16.42%
Inpixon 0.63 1.55% 0.01 1113483 0.62 0.60 0.65 1700 0.61 0.64 100 -14.37% -38.25%
Insight Enterprises 100.46 3.41% 3.31 183070 96.84 96.30 101.28 100 95.27 105.61 100 -6.97% 27.68%
INTAPP INC. DL-,001 26.46 1.61% 0.42 144211 25.44 25.03 26.88 200 26.32 26.46 1800 -6.34% 0.00%
INTEGRATED MEDIA TEC 4.90 0.00% 0.00 67368 4.90 4.77 4.96 100 4.55 5.30 1200 -8.24% 25.64%
Intel Corp 49.50 1.85% 0.90 37238880 48.61 48.33 49.79 400 49.33 49.50 100 -0.52% -0.64%
INTELLICHECK MOBI.DL 4.89 0.00% 0.00 126397 4.95 4.79 5.06 400 4.86 4.92 500 -5.96% -57.12%
INTEVAC INC. DL-,001 4.78 11.68% 0.50 48748 4.34 4.34 4.82 400 4.56 5.11 300 -2.05% -33.70%
INTRUSION 3.50 1.16% 0.04 183088 3.46 3.05 3.56 200 3.30 3.80 100 -13.37% -80.14%
Intuit 672.12 1.24% 8.23 1962003 660.20 660.20 677.81 100 665.00 674.00 100 -1.74% 76.94%
ION ACQ.1 CL.A DL-,0 7.35 -6.96% -0.55 1098578 7.85 7.32 8.05 1000 7.40 7.50 200 -6.73% -32.88%
IPG Photonics Co. 162.47 0.04% 0.07 272091 162.91 161.20 166.62 100 162.46 162.64 100 -1.14% -27.40%
IPOWER INC. A DL-,00 2.65 -3.64% -0.10 70491 2.72 2.63 2.81 100 2.63 2.83 300 -13.11% 0.00%
IRIS ENERGY LTD 17.26 -6.55% -1.21 179253 18.24 16.94 19.00 100 17.00 23.00 600 -7.97% 0.00%
Jamf Holding 30.65 0.16% 0.05 1263842 30.45 29.50 31.09 100 29.06 32.15 300 -5.88% 2.27%
JFROG LTD. 30.13 0.17% 0.05 1168401 29.68 28.87 30.30 100 28.96 30.71 300 -10.53% -52.12%
JOYY ADR A 46.93 -6.98% -3.52 2347133 50.77 46.11 51.36 300 46.93 48.10 100 -17.11% -41.32%
JUST EAT TAKEAW. SP. 12.13 -1.78% -0.22 2625140 11.90 11.88 12.19 500 12.14 12.20 300 -11.02% -45.38%
KAROOOOO LTD 31.41 -3.71% -1.21 3803 32.50 31.40 32.89 1200 31.40 32.50 100 -0.76% 0.00%
Key Tronic Co. 6.42 3.05% 0.19 16775 6.28 6.19 6.42 200 6.31 6.43 400 4.22% -6.96%
KIMBALL ELECTRONICS 21.12 0.76% 0.16 117834 21.16 20.66 21.46 500 21.08 21.12 800 -12.52% 31.08%
Kingsoft Cloud Holdi 16.86 2.18% 0.36 1789052 16.29 16.03 16.94 800 16.60 17.83 300 -12.69% -61.29%
KLA-Tencor 402.53 -2.34% -9.65 1609955 408.72 401.21 415.87 100 398.10 411.00 100 -2.61% 55.47%
KNOWBE4 CL.A DL-,000 22.02 -0.50% -0.11 823787 22.18 21.70 22.87 100 20.16 23.25 200 -0.72% 0.00%
Kopin Corp. 4.99 1.63% 0.08 1592697 4.99 4.80 5.10 300 4.78 4.97 600 -7.25% 105.35%
KUBIENT INC. DL -,00 2.41 1.69% 0.04 304014 2.35 2.21 2.50 600 2.30 2.50 1400 -13.19% -57.53%
Kulicke & Soffa Inds 58.58 -0.07% -0.04 711147 58.31 57.20 59.21 200 58.53 59.29 200 -2.38% 84.16%
Lam Research 661.52 -4.62% -32.01 2300489 682.86 655.89 684.95 100 660.00 668.00 100 0.11% 40.07%
Lattice Semiconducto 75.45 1.23% 0.92 1327388 74.22 72.50 76.18 100 72.38 75.60 200 -6.23% 62.66%
Limelight Networks 2.75 1.48% 0.04 922145 2.70 2.65 2.78 100 2.71 2.79 500 -7.41% -31.08%
LIVE OAK ACQ. A DL-, 18.52 -2.53% -0.48 1547663 19.20 18.00 19.24 500 18.50 18.80 300 3.87% 0.00%
Liveperson 35.43 -0.67% -0.24 1670249 35.47 34.72 36.53 100 32.00 48.02 300 -12.52% -43.07%
LiveVox Holdings A 4.56 -0.22% -0.01 117006 4.55 4.42 4.62 100 4.25 5.98 200 -6.35% -56.27%
LOGITECH INT. 79.29 0.18% 0.14 713736 79.06 78.08 79.67 100 78.02 80.08 200 -1.44% -18.42%
Luokung Technology 0.87 2.08% 0.02 4022960 0.90 0.84 0.90 400 0.87 0.89 700 -6.63% 25.24%
MACOM Technology Sol 73.84 0.38% 0.28 764780 72.73 71.56 74.44 100 62.00 80.50 100 -3.38% 34.16%
Magic Software 21.02 1.40% 0.29 42728 20.84 20.58 21.15 400 21.02 21.17 200 -7.40% 34.31%
Magnite 17.15 1.96% 0.33 2614735 16.81 16.48 17.53 1100 16.99 17.05 300 -11.37% -44.15%
Mandiant 16.32 -2.28% -0.38 5526288 16.65 16.09 17.07 1000 16.20 17.00 1000 -2.68% -27.58%
Manhattan Associates 154.47 2.17% 3.28 539703 151.00 150.31 155.73 200 151.01 200.00 100 -6.09% 43.74%
Marin Software 4.98 4.40% 0.21 489653 4.80 4.66 5.09 1100 4.86 4.95 200 -15.58% 136.14%
Marvell Technology 71.03 0.11% 0.08 10726142 70.34 69.30 72.16 1000 83.00 83.50 200 -3.83% 49.41%
Match Group 128.28 0.63% 0.80 3239460 127.69 125.65 129.83 300 127.41 128.75 200 -6.64% -15.15%
Materialise ADRs 22.53 0.18% 0.04 333686 22.55 21.76 23.64 100 22.40 24.95 1000 -7.64% -58.51%
Matterport A 28.50 -8.60% -2.68 10947606 30.18 27.20 32.44 200 28.10 28.20 4800 0.04% 0.00%
McAfee A 25.60 0.00% 0.00 2434130 25.70 25.53 25.80 100 25.51 25.85 300 -0.23% 53.39%
MCLOUD TECHS CORP. 4.39 3.93% 0.17 25883 4.20 4.20 4.41 100 3.81 4.85 300 -2.90% -2.90%
MERCURITY FINT.H. AD 3.66 -1.08% -0.04 114406 3.73 3.55 3.73 100 3.61 3.66 100 6.94% 21.31%
Meta Platforms A 310.39 -0.07% -0.21 24387212 311.40 307.20 314.60 100 309.66 309.90 200 -8.99% 13.63%
Microchip Technology 84.24 -0.27% -0.23 4218263 82.90 82.12 85.29 10000 83.00 85.25 100 0.39% 21.99%
Micron Technology 82.88 -2.67% -2.27 22990239 82.63 81.35 83.59 100 82.70 82.87 500 -3.86% 10.24%
Microsoft 329.49 -0.18% -0.59 30756099 330.30 327.80 333.49 100 328.00 328.33 100 -2.49% 48.14%
MicroStrategy A 683.36 -3.13% -22.11 499486 691.52 667.06 711.85 100 675.00 691.55 1800 -2.50% 75.87%
Microvision 6.90 3.60% 0.24 3312514 6.67 6.53 7.04 1600 6.83 6.86 1000 -10.84% 23.79%
Mimecast 78.31 2.58% 1.97 702541 76.35 75.68 78.52 100 75.76 78.25 1900 -3.95% 37.77%
Mind Cti 3.02 0.28% 0.01 17793 3.02 3.01 3.04 500 2.98 3.15 200 -3.82% 16.60%
MISSFRESH LTD SP.ADR 5.01 -0.99% -0.05 340191 5.06 4.89 5.18 1100 4.88 5.00 300 0.40% 0.00%
Mitek Systems 17.09 1.48% 0.25 290839 16.91 16.75 17.27 300 16.91 17.35 200 -3.11% -5.29%
MOLECULAR DATA SP.AD 0.24 -3.85% -0.01 7892750 0.24 0.23 0.24 2500 0.23 0.24 12400 -16.08% -71.73%
Momentive Global 19.99 -0.15% -0.03 1386664 19.87 19.53 20.49 200 19.50 23.80 1000 -4.58% -21.64%
Monday.Com 307.76 -3.13% -9.94 758976 317.00 303.15 345.52 200 303.00 307.46 100 -8.78% 0.00%
MongoDB A 481.59 5.41% 24.70 1253165 454.07 451.99 483.55 100 468.00 509.96 100 -5.05% 34.13%
Monolithic Power Sys 554.46 -0.13% -0.74 264848 552.77 546.99 562.04 100 525.00 581.34 100 0.47% 51.60%
MoSys 3.84 3.50% 0.13 441942 3.71 3.71 4.07 100 3.77 3.84 100 -11.52% 57.38%
Moxian 3.91 0.77% 0.03 143952 3.84 3.84 4.22 100 3.89 4.09 100 -20.49% 181.16%
MY SIZE INC DL-,001 0.67 -4.98% -0.04 1706367 0.73 0.66 0.75 1300 0.68 0.75 4200 -13.61% -49.82%
Nano Dimension ADRs 4.45 -0.22% -0.01 6577379 4.40 4.20 4.51 200 4.39 4.41 1900 -12.75% -51.10%
National Instruments 41.69 1.12% 0.46 681256 41.31 40.78 42.00 100 38.10 45.31 100 -6.42% -5.12%
nCino 49.88 -15.60% -9.22 3447286 59.40 49.34 59.59 200 50.10 50.48 300 -18.42% -31.11%
Neonode 9.43 -1.26% -0.12 43515 9.47 9.07 9.60 200 9.36 9.43 300 -4.79% 41.48%
Nerdwallet A 16.18 -8.69% -1.54 997425 17.72 14.60 17.77 100 15.83 16.50 100 -21.56% 0.00%
NetApp 90.18 0.80% 0.72 1944511 89.21 87.96 90.98 500 89.50 90.87 600 0.45% 36.14%
Netscout Systems 29.55 2.43% 0.70 604849 29.00 28.74 29.75 100 27.08 30.07 100 -4.34% 7.77%
NetSol Technologies 4.26 5.97% 0.24 50597 4.08 4.03 4.26 3500 4.26 5.25 1000 -1.84% 12.11%
NLIGHT INC DL-,0001 24.90 1.92% 0.47 163138 24.63 24.06 25.11 200 23.00 26.27 300 -4.78% -23.74%
NORTECH SYSTEMS DL-, 10.90 0.57% 0.06 885 10.34 10.34 10.90 100 10.31 11.28 100 4.12% 52.04%
NortonLifeLock 24.09 1.13% 0.27 4712486 23.80 23.77 24.27 100 23.70 24.12 800 -4.40% 15.93%
Nova Ltd. 129.35 0.16% 0.21 287842 128.28 125.27 130.68 200 125.00 136.52 100 -1.10% 82.92%
Novanta 164.55 1.66% 2.68 178577 162.18 161.04 166.13 100 155.83 173.68 100 -3.59% 39.19%
Nuance Communication 55.09 -0.47% -0.26 6243171 55.30 55.00 55.34 2300 55.12 55.30 200 -0.16% 25.54%
NUTANIX INC. A 32.88 2.62% 0.84 1425023 31.80 31.55 33.08 3000 31.06 33.09 400 -6.59% 3.17%
NUVVE HLDG CORP. DL- 14.45 -0.55% -0.08 107121 14.46 14.32 14.99 600 14.00 14.50 200 -7.01% 0.00%
NVE Co. 70.71 0.57% 0.40 9923 69.74 69.00 71.28 200 69.99 70.71 200 -2.01% 25.86%
Nvidia Corporation 321.26 2.20% 6.91 47227842 312.14 310.25 324.78 100 318.55 318.80 200 -1.68% 146.08%
NXP Semiconductors N 222.73 -0.12% -0.27 1934569 220.27 218.18 225.90 100 219.25 222.00 200 0.89% 40.24%
NXT-ID 2.75 1.10% 0.03 440134 2.67 2.57 2.84 700 2.65 2.70 1400 -11.29% -82.81%
O2Micro Internationa 5.18 0.00% 0.00 77111 5.19 4.95 5.32 200 5.00 5.16 100 -6.33% -43.57%
OBLONG INC. DL-,01 1.28 6.67% 0.08 74819 1.21 1.17 1.29 3000 1.28 1.34 3000 7.56% -75.10%
OKTA INC. CL.A O.N. 221.18 11.66% 23.10 5852307 215.75 213.19 224.62 4600 220.62 221.50 100 0.73% -13.01%
ON Semiconductor 62.54 1.36% 0.84 6613553 60.16 60.00 62.94 200 63.00 63.50 100 0.27% 91.08%
One Stop Systems 4.95 0.41% 0.02 151624 5.01 4.67 5.04 500 4.83 5.35 200 -9.67% 23.75%
OneSpan 17.09 2.09% 0.35 187183 16.65 16.50 17.13 500 16.50 17.14 100 -5.16% -19.05%
Open Text Co. 47.15 1.93% 0.89 608345 46.29 46.26 47.38 15100 47.14 47.18 400 -6.87% 2.24%
Opera Ltd. ADR 7.63 -0.78% -0.06 33204 7.69 7.60 7.90 1200 7.59 8.38 400 -8.29% -16.43%
Palo Alto Networks 535.30 1.35% 7.14 1586019 528.16 527.00 547.03 100 520.00 535.00 200 -3.92% 48.61%
Park City Group 5.82 -1.36% -0.08 16258 5.90 5.68 5.90 1500 5.75 7.15 600 1.37% 23.17%
PAYCOR HCM INC. DL - 29.49 3.11% 0.89 951301 28.32 27.81 29.58 2000 29.49 29.51 3700 -4.95% 0.00%
PC Connection 44.20 1.03% 0.45 49620 43.70 43.59 44.59 200 44.11 44.30 1100 -8.17% -7.49%
PDF Solutions 30.19 -0.56% -0.17 88721 30.09 29.73 30.44 1300 30.18 30.26 500 -2.77% 39.77%
Pegasystems 110.74 1.26% 1.38 351212 109.04 108.69 113.45 100 69.99 125.00 100 -5.84% -16.90%
Perficient 134.08 3.67% 4.75 384181 128.68 127.18 134.74 100 124.83 144.00 100 -3.88% 181.39%
Perion Network 23.59 -0.08% -0.02 387761 23.36 22.81 23.87 700 23.50 24.44 300 -6.27% 85.47%
PETVIVO HOLDINGS DL- 3.15 3.62% 0.11 916598 3.00 2.77 3.25 100 3.35 3.38 1800 4.47% -77.06%
Photronics 13.62 1.57% 0.21 364399 13.41 13.41 13.71 100 13.23 14.03 100 -1.87% 22.04%
Phunware 3.50 7.69% 0.25 107820603 3.71 3.36 4.04 2500 3.35 3.38 300 2.94% 177.78%
PINTEC TECH SP.ADR/ 0.70 -7.26% -0.05 207935 0.75 0.70 0.75 10000 0.71 0.76 100 -5.65% -22.97%
Pixelworks 4.86 -4.52% -0.23 785190 5.09 4.81 5.23 900 4.80 4.91 200 -4.86% 80.50%
Plexus Co. 89.19 3.30% 2.85 92216 86.76 85.30 90.00 3500 89.19 89.34 800 -1.23% 14.04%
PORCH GROUP INC. DL- 19.11 -1.29% -0.25 1103207 19.19 18.50 19.90 100 18.00 19.50 300 -13.80% 35.67%
Power Integrations 99.14 -0.26% -0.26 416253 98.61 97.49 100.22 500 98.87 99.14 7100 -5.55% 21.11%
POWERBRIDGE TECHS 0.80 -5.41% -0.05 2984165 0.84 0.77 0.87 900 0.80 0.82 2000 -19.52% -64.04%
Progress Software 49.16 1.55% 0.75 264018 48.48 48.19 49.16 100 48.30 50.00 300 -4.61% 7.13%
PTC Inc. 110.91 1.90% 2.07 680781 108.57 108.12 111.29 100 107.00 113.00 100 0.83% -7.27%
PUBMATIC INC. CL.A - 37.86 3.19% 1.17 2004116 35.80 35.38 38.54 200 37.50 37.85 200 -8.11% 31.22%
Qorvo Inc 149.18 2.11% 3.08 1634426 143.62 142.17 150.36 100 145.00 149.18 400 -4.27% -12.13%
QUALCOMM 177.03 0.80% 1.40 13099464 172.09 171.21 177.89 200 176.01 177.10 300 -2.04% 16.21%
QUALTR.INTL. A DL-,0 32.83 4.99% 1.56 1889725 31.31 31.31 33.22 500 32.20 32.57 100 -7.79% 0.00%
Qualys 129.42 3.30% 4.14 276378 125.44 124.50 129.72 300 129.30 129.42 2900 -6.16% 2.80%
QUANTUM COMPUT.INC. 5.14 5.98% 0.29 399148 4.85 4.85 5.25 7900 5.00 5.19 5000 -13.18% -63.57%
Quantum 5.76 8.07% 0.43 308735 5.32 5.21 5.77 100 5.72 6.15 100 -5.57% -5.88%
QUHUO LTD SP.ADR/1 C 1.27 -16.99% -0.26 382001 1.55 1.17 1.55 2000 1.25 1.30 800 -29.05% -83.16%
QuickLogic 5.34 2.30% 0.12 41617 5.30 5.24 5.69 100 5.15 5.75 300 -7.77% 40.90%
Qumu Co. 2.01 0.50% 0.01 52511 2.04 1.97 2.08 2500 1.96 2.04 900 -2.90% -74.84%
Qutoutiao ADR A 0.47 -21.35% -0.13 3623865 0.50 0.42 0.51 300 0.47 0.48 7400 -18.71% -62.26%
RACKSPACE TECH. DL-, 13.62 1.64% 0.22 1030747 13.30 13.23 13.75 200 13.35 13.55 400 -13.94% -29.70%
Radware 29.37 1.42% 0.41 188548 28.97 28.50 29.39 200 20.00 30.24 200 -1.77% 5.84%
Rambus 27.39 0.55% 0.15 1049342 27.28 26.83 27.55 200 26.90 27.60 200 0.29% 56.87%
RAPID7 INC. DL -,01 120.18 -0.05% -0.06 543481 119.65 117.24 121.54 100 105.00 128.60 100 -5.72% 33.36%
RealNetworks 1.12 1.82% 0.02 252099 1.12 1.07 1.12 1600 1.12 1.18 1000 -9.68% -28.21%
RECRUITER COM GRP -, 2.99 0.34% 0.01 90404 2.99 2.81 3.02 600 2.85 2.99 300 -16.01% -63.76%
RED VIOLET INC. O.N. 38.81 5.09% 1.88 23318 37.21 35.88 38.81 100 38.24 38.80 100 1.48% 41.44%
Remark Holdings 1.19 -0.83% -0.01 16044372 1.24 1.15 1.29 26300 1.15 1.16 100 -10.53% -37.37%
Research Frontiers 2.00 5.21% 0.10 66639 1.93 1.90 2.03 1000 1.75 2.09 200 -6.15% -28.86%
Richardson Electroni 10.78 1.51% 0.16 62049 10.58 10.50 11.00 100 10.61 13.61 100 -8.26% 128.87%
RIMINI STREET DL-,00 6.17 -3.14% -0.20 1803566 6.34 6.08 6.51 100 6.04 6.24 200 -11.22% 39.28%
Rubicon Technology 9.70 1.57% 0.15 2686 9.19 9.19 9.70 200 9.45 9.73 200 -0.51% 7.18%
SAFE-T GRP.SP.ADR/40 0.90 -6.24% -0.06 376491 0.94 0.84 0.95 200 0.90 0.92 600 -12.61% -36.61%
Sanmina Co. 37.93 2.57% 0.95 272992 37.11 36.73 38.30 100 37.93 37.93 100 -2.69% 18.94%
Sapiens Intl. 35.68 2.85% 0.99 91103 34.89 34.81 35.92 100 32.50 35.68 200 -2.75% 16.56%
ScanSource 32.07 5.29% 1.61 98903 30.86 30.53 32.26 500 32.08 32.11 800 -5.12% 21.57%
SCHRODINGER INC.DL - 38.23 2.91% 1.08 711371 37.09 36.91 38.68 100 37.00 38.70 200 -5.49% -53.08%
SCIENJOY HOLDING COR 5.73 -6.37% -0.39 99417 6.12 5.50 6.20 400 5.72 5.78 100 -3.70% -33.83%
SeaChange Internatio 0.73 -1.69% -0.01 560974 0.74 0.72 0.74 6000 0.71 0.73 100 -7.43% -46.79%
Seagate Technology H 105.11 1.22% 1.27 2016155 103.29 102.62 106.11 100 105.00 107.00 200 4.03% 69.10%
SECUREWORKS C. A DL- 16.04 -5.26% -0.89 181017 16.96 15.67 17.21 1800 16.00 17.20 100 -7.69% 19.06%
SemiLEDs Co. 5.83 -2.35% -0.14 128249 5.88 5.66 6.15 200 5.65 5.85 100 -8.15% 66.76%
Semtech Co. 89.19 2.88% 2.50 812360 88.00 87.01 90.52 100 77.30 100.00 100 -3.15% 20.25%
Sharplink Gaming 2.75 -4.18% -0.12 684700 2.90 2.65 2.90 300 2.73 2.80 1000 -5.59% -7.42%
Sify Technologies AD 3.38 -2.59% -0.09 388871 3.46 3.27 3.46 100 3.32 3.44 300 -6.63% 166.14%
Sigma Labs 2.15 -4.44% -0.10 157265 2.25 2.14 2.27 100 2.12 2.18 100 -11.89% -36.39%
Sigmatron Internatio 7.53 -7.61% -0.62 76317 8.03 7.36 8.09 500 7.50 7.76 1500 -11.93% 60.90%
Silicom 44.46 0.84% 0.37 34003 43.96 43.80 45.17 200 44.45 44.87 200 -0.27% 6.24%
Silicon Laboratories 197.57 1.07% 2.09 319763 195.16 193.95 199.61 100 135.00 304.50 100 -1.16% 53.51%
Silicon Motion Techn 72.10 3.88% 2.69 300865 69.69 69.69 72.62 100 70.65 74.58 100 1.36% 49.74%
SilverSun Technologi 4.52 6.10% 0.26 83251 4.32 4.26 4.87 100 4.39 4.90 1500 -11.20% 58.04%
Simulations Plus 45.91 0.90% 0.41 165775 45.87 44.52 46.58 200 45.84 45.91 1300 -10.85% -36.74%
SITIME CORPORATION 291.70 -3.55% -10.74 385184 301.16 284.47 305.89 100 250.00 295.89 100 1.30% 170.20%
SKYWATER TECH.INC. D 18.24 2.07% 0.37 203791 17.67 17.49 18.42 100 16.66 20.00 200 -8.97% 0.00%
Skyworks Solutions 149.70 -0.31% -0.47 2812211 146.31 144.27 151.45 1000 148.50 149.70 400 -4.67% -2.08%
SMART Global Holding 58.60 0.34% 0.20 656990 58.30 56.18 59.16 400 58.50 60.38 200 -2.88% 55.73%
Smith Micro Software 5.30 -0.93% -0.05 347956 5.32 5.24 5.44 2200 5.25 5.29 200 -8.93% -2.21%
SOCIETY PASS I. DL - 7.29 -1.49% -0.11 1757614 7.11 6.70 8.74 1500 7.15 7.28 100 -44.65% 0.00%
Sohu.com ADR 16.24 0.00% 0.00 365377 16.44 16.03 16.57 1500 16.24 16.26 1100 -5.75% 1.88%
SPARTACUS ACQ. A DL- 7.50 -3.47% -0.27 180112 7.64 7.12 7.87 100 6.92 8.38 100 -5.42% 0.00%
Sphere 3D 4.33 -1.37% -0.06 6593535 4.30 4.04 4.41 1200 4.25 4.32 1100 -17.52% 202.80%
Splunk 116.92 4.67% 5.22 5529237 115.56 112.21 121.34 100 114.41 117.35 200 -6.52% -31.18%
Sportradar Group A 16.56 10.11% 1.52 1028575 15.20 14.40 16.66 100 14.50 18.48 100 -19.91% 0.00%
SPROUT SOCIAL C. DL- 102.48 8.25% 7.81 608929 93.50 93.38 102.62 1500 102.47 102.51 400 -7.59% 125.68%
SPS COMMERCE INC. DL 138.85 0.93% 1.28 239326 137.59 137.06 139.92 100 138.65 138.85 3700 -5.07% 26.69%
SS&C Technologies 75.96 2.58% 1.91 1444830 73.92 73.92 76.40 100 71.80 81.12 100 -7.32% 1.79%
Steel Connect 1.56 -1.27% -0.02 49285 1.58 1.55 1.59 1200 1.56 1.58 600 -11.36% 98.22%
Stratasys 25.92 2.69% 0.68 1024193 25.00 24.60 26.16 300 25.00 27.03 100 -10.05% 21.81%
STREAMLINE HEA.SOL.D 1.35 -6.25% -0.09 220809 1.51 1.34 1.51 300 1.15 1.82 5000 -10.00% -7.69%
STRONG.DIG.MNG A DL- 19.79 11.56% 2.05 556913 17.80 17.75 19.94 500 18.20 21.57 100 -14.59% 0.00%
Summit Wireless Tech 1.75 0.00% 0.00 206515 1.76 1.71 1.80 500 1.72 1.75 100 -8.85% -50.56%
Sumo Logic 14.29 2.44% 0.34 1458445 13.84 13.77 14.55 100 13.76 14.45 200 -0.35% -50.00%
Super League Gaming 2.98 -1.65% -0.05 628730 3.00 2.85 3.07 100 2.95 3.09 300 -11.92% 7.07%
Super Micro Computer 42.84 0.97% 0.41 176222 42.50 42.04 43.29 100 42.50 43.58 100 1.12% 34.02%
Synaptics 285.89 -0.37% -1.06 452597 284.00 281.06 293.22 500 279.00 328.00 100 3.16% 197.67%
Synchronoss Technolo 2.68 -1.83% -0.05 672747 2.70 2.62 2.72 1100 2.62 2.71 1400 -0.73% -41.91%
Synopsys 349.67 4.46% 14.92 1590585 354.80 345.10 365.38 100 348.16 360.00 2000 0.13% 34.88%
Taoping 2.98 2.05% 0.06 24232 2.89 2.84 3.06 600 2.85 3.10 300 -0.67% 4.93%
TechTarget 94.20 5.06% 4.54 158937 89.66 89.66 94.28 700 93.89 94.23 7200 -8.50% 51.68%
TELOS CORP. DL -,001 15.95 2.44% 0.38 648285 15.43 14.99 16.06 100 15.89 16.20 200 -3.33% -51.64%
Tenable Holdings 48.66 4.24% 1.98 1051281 46.61 45.93 48.84 100 42.22 54.07 500 -5.18% -6.89%
Teradyne 150.94 -0.93% -1.41 1683546 149.52 147.21 152.35 100 155.22 157.00 100 1.01% 27.07%
Texas Instruments 193.58 0.95% 1.82 4236791 190.46 190.00 194.91 100 192.00 193.98 100 -0.95% 16.83%
THOUGHTWORKS HLD. DL 28.91 0.10% 0.03 366410 28.61 27.84 29.48 3100 28.91 28.98 600 -5.59% 0.00%
Tower Semicon 37.57 3.78% 1.37 685030 35.85 35.68 37.75 1000 36.50 37.89 1500 0.56% 40.20%
TRANSACT TECHS DL-,0 10.22 -4.04% -0.43 28955 10.55 10.14 10.78 100 10.20 10.71 100 -7.63% 50.00%
Triterras A 3.90 5.69% 0.21 1561308 3.75 3.70 4.08 300 3.76 4.00 600 -18.58% -64.64%
TROOPS 5.12 4.92% 0.24 81038 4.90 4.88 5.13 1100 4.88 5.20 100 -8.24% 253.10%
TrueCar 3.34 2.45% 0.08 1075195 3.29 3.21 3.38 1000 3.16 3.44 100 -2.34% -20.48%
TTM Technologies 13.99 1.30% 0.18 1084097 13.84 13.82 14.17 200 12.00 14.75 200 -3.09% 0.11%
TUCOWS INC. 83.68 5.55% 4.40 24653 80.21 79.84 83.68 200 83.05 83.68 300 -6.30% 7.29%
Ultra Clean 55.25 -1.52% -0.85 374237 55.72 53.52 56.27 200 55.00 57.10 100 -1.94% 80.10%
Universal Display Co 145.95 3.06% 4.33 410662 141.15 139.83 146.55 100 142.00 145.95 400 -4.02% -38.37%
Upland Software 20.15 6.16% 1.17 275333 19.01 18.88 20.17 300 20.14 20.15 3600 -3.36% -56.09%
Upwork 37.23 3.73% 1.34 1955027 35.28 35.20 37.48 100 36.58 37.58 300 -2.44% 7.85%
Varonis Systems 51.13 1.85% 0.93 682307 50.21 49.51 51.50 100 45.99 54.97 100 -3.62% -6.25%
Veeco Instruments 26.20 0.23% 0.06 258903 26.00 25.47 26.35 100 24.30 51.89 100 -4.38% 50.92%
Verb Technology Co. 1.50 4.90% 0.07 911735 1.41 1.40 1.50 1000 1.46 1.49 4900 -7.74% -13.33%
VERIFYME INC. 3.26 2.84% 0.09 29630 3.32 3.23 3.34 1200 3.23 3.27 500 -6.49% -11.94%
Verint Systems 47.37 1.28% 0.60 640007 47.76 46.73 47.76 800 46.00 47.37 100 -1.52% -29.49%
Verisign 240.73 1.08% 2.58 828711 238.48 236.88 242.00 100 218.00 249.00 100 -2.95% 10.05%
Veritone 22.78 -2.94% -0.69 688870 23.47 22.17 23.99 2300 22.00 23.58 300 -10.79% -17.50%
Vertex Inc. A 17.58 1.15% 0.20 113461 17.37 17.02 17.95 100 17.00 20.40 200 -8.01% -49.56%
VIANT TECHNOL. A DL- 9.24 -1.81% -0.17 198963 9.23 8.82 9.50 400 7.70 9.34 200 -10.04% 0.00%
Vimeo 18.41 1.43% 0.26 1755175 18.50 17.84 18.68 1000 18.41 18.75 300 -9.52% 0.00%
VIQ SOLUTIONS INC. 2.16 -3.14% -0.07 13416 2.17 2.16 2.22 500 2.03 3.15 2500 -10.80% -51.70%
VIVID SEATS A DL-,00 10.60 -2.39% -0.26 915175 10.96 10.16 11.07 100 10.01 11.55 400 -8.23% 0.00%
VNET Group ADR A 9.68 0.00% 0.00 2326294 9.80 9.26 9.98 500 9.31 9.95 500 -17.26% -72.10%
voxeljet ADR 7.22 1.26% 0.09 12820 7.25 7.00 7.66 1000 7.02 7.23 200 -8.12% -26.95%
VROOM INC. DL -,001 13.57 2.03% 0.27 2779624 13.19 13.07 13.90 200 13.58 13.71 300 -13.62% -66.88%
Waitr Holdings A 1.00 0.32% 0.00 2086267 0.96 0.96 1.01 200 0.99 1.00 2300 -13.10% -64.05%
WALKME LTD 17.55 -1.29% -0.23 522917 17.79 17.27 18.34 100 17.55 18.40 100 -15.26% 0.00%
Weibo Co. ADR 34.36 -4.56% -1.64 3660601 37.35 33.50 37.43 900 34.36 35.00 400 -20.15% -16.17%
WEJO GROUP A DL-,000 4.76 -11.69% -0.63 1071872 5.35 4.65 5.35 300 4.89 4.93 300 -35.94% 0.00%
Western Digital 56.95 -1.33% -0.77 3666414 57.58 56.30 57.72 700 57.00 57.30 300 -4.88% 2.82%
WiMi Hologram Cloud 3.70 -1.60% -0.06 2324821 3.79 3.57 3.89 800 3.65 3.69 5000 -15.12% -34.72%
Wisekey Internationa 4.84 1.47% 0.07 158724 4.83 4.73 4.99 100 4.76 4.84 200 -7.74% -32.72%
Wix.com Ltd. 148.16 1.16% 1.70 821391 145.48 143.27 150.42 100 147.23 149.75 500 -7.76% -40.73%
WM Technology A 6.90 1.92% 0.13 714735 6.84 6.68 7.08 500 6.85 7.20 300 -10.04% -45.97%
Workday 266.66 2.22% 5.80 1900508 260.25 260.00 268.37 100 257.87 269.45 100 -6.12% 8.87%
Xerox Holdings 19.90 3.86% 0.74 2923891 19.29 19.29 20.05 100 19.60 20.20 1000 -5.15% -17.38%
Xilinx 218.70 -0.20% -0.44 3392807 216.66 215.38 223.33 100 218.00 219.40 200 -4.93% 54.26%
XOMETRY INC.CL.A -,0 46.13 -2.80% -1.33 207860 47.07 43.82 47.60 300 46.02 46.13 400 -8.18% 0.00%
Xperi Corp 18.79 3.64% 0.66 501914 18.14 18.10 18.95 100 13.77 22.00 200 -3.26% -13.25%
Yandex A 71.06 -0.15% -0.11 1359698 71.69 70.19 72.02 100 69.60 72.20 200 -3.93% 2.13%
Yunji ADR A 0.86 11.77% 0.09 268168 0.76 0.76 0.88 100 0.78 0.85 4900 -1.29% -58.38%
ZENVIA INC.CL.A DL-, 8.58 0.59% 0.05 83430 8.34 8.30 9.02 100 8.21 9.08 100 -4.24% 0.00%
Ziff Davis 110.28 3.62% 3.85 621169 106.76 106.76 111.21 4500 110.28 122.00 100 -8.85% 8.95%
Zix Corp. 8.48 0.00% 0.00 677003 8.48 8.48 8.50 1000 8.46 8.49 700 -0.35% -1.74%
Zoom Video Communic. 191.75 -3.01% -5.96 6606357 195.44 188.37 198.49 100 189.50 190.28 100 -5.08% -41.39%
ZOOMINFO TECHNS A DL 62.51 5.36% 3.18 5147428 59.14 59.11 63.16 2600 62.67 64.00 200 -11.68% 29.61%
ZSCALER INC. DL-,001 331.97 4.32% 13.76 2609272 318.22 316.51 334.74 100 331.21 333.25 100 -7.08% 59.34%
ZW Data Action Techn 1.10 -2.65% -0.03 214880 1.12 1.09 1.12 100 1.12 1.16 100 -12.70% -18.52%