25.01.2022 21:13:41
NASDAQ COMPUTER
10667.77
USD
-88.0243
-0.82%
25.01.2022 20:58
 
Chart
Kursdaten
Kurs 10667.77 Eröffnung 10534.73
Diff. absolut -88.02 Tages-Hoch 10679.03
Diff. % -0.82 % Tages-Tief 10375.53
Volumen 814720 Umsatz -
Schlusskurs vom 24.01.2022 10755.80 Volatilität in % -
Börse Letzter Handel 25.01.2022 / 20:58
Währung USD Aktualisierungsstand 25.01.2022 / 21:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -11.52% 12285.3 10115.3
1 Woche -6.81% 11419.5 10115.3
1 Monat -11.46% 12436.6 10115.3
3 Monate -3.41% 12436.6 10115.3
6 Monate -0.90% 12436.6 10115.3
1 Jahr 16.28% 12436.6 8552.1
3 Jahre 162.26% 12436.6 4044.4
48.78
1.13
37.19
18.92
SMI
SMI
SMI
-11.52
-7.22
2020
2021
2022
{"2020":{"performance":48.78,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":37.19,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"1338956"},"2022":{"performance":-11.52,"chartHeight":20.865677813494,"year":2022,"ID_NOTATION":"1338956"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-7.22,"chartHeight":18.460593279839,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-5.12,"chartHeight":16.691380436783,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-5.77,"chartHeight":17.306602520356,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-4.79,"chartHeight":16.348430453918,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.01.2022 21:13:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1STDIBS.COM INC. DL- 9.60 -0.52% -0.05 300219 9.46 9.00 9.63 600 9.54 9.64 300 -7.66% -22.86%
36KR HLDGS SP.ADR/25 0.91 -2.65% -0.02 26811 0.93 0.90 0.94 200 0.91 0.93 24200 -8.64% -11.40%
Absolute Software Co 7.56 -0.92% -0.07 83391 7.47 7.33 7.62 200 7.57 7.58 200 -5.57% -18.92%
ACM Research 74.19 -0.38% -0.28 88996 72.06 70.17 74.20 200 73.83 74.31 100 -16.01% -12.67%
AcuityAds Holdings 2.70 -5.26% -0.15 76988 2.85 2.63 2.85 700 2.72 2.74 1100 -11.49% -24.20%
Adobe Systems 512.54 -1.37% -7.12 2705721 505.51 500.01 514.26 100 512.53 512.96 100 -0.18% -8.36%
ADTHEOR.HLD.CL.A DL- 4.45 -9.55% -0.47 70082 4.98 4.37 4.98 600 4.45 4.50 200 -9.89% -16.18%
Advanced Energy Inds 86.32 -1.91% -1.68 138010 86.57 83.67 86.57 200 86.04 86.29 400 -6.11% -3.36%
Advanced Micro Devic 113.97 -2.20% -2.56 66132556 114.10 109.86 114.82 200 113.94 113.96 100 -14.87% -19.02%
Aehr Test Systems 11.95 1.01% 0.12 840506 11.22 11.03 11.98 200 11.91 11.94 200 -11.58% -51.08%
AgileThought A 5.03 -0.98% -0.05 14526 5.04 4.83 5.05 400 5.00 5.03 100 8.32% 7.63%
Agilysys 36.87 -0.91% -0.34 66157 36.68 35.22 37.39 200 36.66 37.04 200 -9.22% -16.31%
AGM GROUP HLDGS A DL 1.78 1.71% 0.03 145110 1.76 1.72 1.92 700 1.77 1.79 500 -23.58% -27.08%
Agora Inc. ADR A 10.52 -5.23% -0.58 1549188 10.88 10.04 10.94 400 10.51 10.53 300 -17.29% -31.52%
Akamai Technologies 113.48 -0.62% -0.71 670712 113.34 111.00 113.82 300 113.44 113.57 300 1.39% -2.44%
AKERNA CORP. A DL-,0 1.44 2.50% 0.04 131751 1.39 1.36 1.45 300 1.43 1.44 300 -13.58% -20.00%
ALARM.COM HOLDINGS I 74.80 -0.93% -0.70 93170 74.18 72.22 75.07 200 74.74 74.86 100 -3.64% -10.98%
ALFI INC. DL-,0001 1.77 1.63% 0.03 48519 1.72 1.70 1.77 100 1.75 1.77 1100 -13.00% -24.35%
Alithya Group A 2.42 -1.63% -0.04 2773 2.46 2.42 2.50 900 2.46 2.53 200 -1.60% -3.53%
ALKAMI TECHN. DL-,00 14.39 -3.03% -0.45 235930 14.43 13.91 14.89 300 14.35 14.41 200 -8.73% -26.02%
ALLEGRO MICROSYS. DL 26.57 -3.06% -0.84 409182 26.54 25.38 26.73 200 26.54 26.59 500 -10.89% -24.24%
Allot Commun 9.10 -3.09% -0.29 203742 9.07 8.78 9.13 300 9.08 9.11 200 -17.20% -20.96%
Allscripts Healthcar 20.50 17.31% 3.02 7290276 19.00 18.10 20.63 100 20.50 20.51 2800 -2.24% -5.26%
Alpha & Omegamicondu 42.49 -1.98% -0.86 373643 41.71 40.54 42.59 400 42.39 42.58 200 -14.65% -28.42%
Alphabet 2581.12 -1.01% -26.32 1153364 2568.71 2527.56 2584.38 200 2580.66 2583.57 200 -6.73% -9.89%
Alphabet A 2582.56 -1.28% -33.52 1541625 2574.80 2530.01 2585.00 200 2580.24 2582.97 100 -6.22% -9.70%
ALPINE 4 HLDGS A DL- 1.42 -0.35% -0.01 552413 1.40 1.37 1.43 2700 1.41 1.42 1100 -15.98% -26.04%
ALTAIR ENGINEERING I 59.34 -2.93% -1.79 92927 60.02 57.48 61.57 200 59.16 59.47 200 -4.78% -20.94%
Ambarella 137.96 -1.56% -2.19 414250 133.19 131.66 138.15 200 137.85 138.15 100 -10.06% -30.93%
Amdocs 75.47 0.31% 0.23 489635 74.48 72.98 75.56 200 75.46 75.51 400 -0.61% 0.53%
American Software 22.32 -2.28% -0.52 63345 22.43 21.64 22.81 300 22.28 22.33 200 -8.38% -12.72%
AMER.VIRT.CLOUD TE.D 1.27 -3.41% -0.04 4623284 1.25 1.17 1.30 2800 1.27 1.28 2600 -25.00% -45.68%
Amkor Technology 21.82 -1.76% -0.39 451446 21.53 21.04 21.90 100 21.80 21.83 100 -11.12% -10.41%
AMPLITUDE CL.A DL-,0 34.61 -4.47% -1.62 1195800 35.23 31.93 35.82 100 34.61 34.74 400 -16.69% -31.56%
Amtech Systems 8.58 0.00% 0.00 52316 8.39 8.16 8.64 100 8.58 8.66 100 -9.01% -13.16%
Analog Devices 159.31 -1.32% -2.13 1795565 157.39 155.42 159.59 100 159.26 159.34 100 -6.14% -8.15%
Ansys 328.32 -1.93% -6.45 233388 326.10 320.30 328.60 100 328.21 328.60 100 -3.95% -16.54%
AppFolio A 114.67 -2.89% -3.42 114120 116.20 113.92 117.22 200 114.37 114.91 100 2.67% -2.46%
APPIAN CORP.CL.A DL- 51.29 -2.45% -1.29 329864 50.94 48.31 52.22 200 51.17 51.34 200 -5.47% -19.37%
Apple 162.47 0.53% 0.85 75477490 158.98 157.02 162.76 100 162.46 162.48 700 -6.62% -8.98%
Applied Materials 136.00 -2.36% -3.29 7537425 134.80 131.37 136.31 100 136.00 136.06 100 -16.59% -11.48%
AppLovin A 66.44 -4.46% -3.10 1290108 67.73 63.85 70.92 200 66.36 66.46 200 -11.99% -26.23%
Argo Blockchain ADR 9.97 7.67% 0.71 162623 9.18 9.00 9.98 400 9.90 9.97 200 -15.59% -23.85%
ARQIT QUANTUM INC. 16.47 -0.12% -0.02 350322 16.00 15.78 17.26 600 16.32 16.54 200 -4.13% -31.15%
ARTERIS INC. DL -,00 12.73 -6.47% -0.88 35657 13.36 11.84 13.36 100 12.68 12.84 100 -10.75% -35.53%
ASML ADR 666.80 -3.00% -20.62 1557658 652.64 643.82 668.16 100 666.60 667.36 300 -7.67% -13.66%
Aspen Technology 144.20 -0.91% -1.32 297190 144.20 140.45 145.77 300 144.03 144.40 200 -6.67% -4.39%
ASTRO-MED INC. DL-,0 13.07 2.11% 0.27 2015 12.95 12.95 13.11 100 12.80 13.08 100 -2.51% -5.19%
ASURE SOFTWARE DL-,0 7.03 0.29% 0.02 620300 6.93 6.78 7.05 1600 7.00 7.03 100 -5.53% -10.47%
ATA Creativity Globa 1.72 1.19% 0.02 43281 1.70 1.70 1.76 400 1.72 1.74 300 -10.99% 58.80%
ATLASSIAN CORP. A DL 292.86 -2.47% -7.41 2682350 294.58 275.15 294.67 200 292.78 293.42 300 0.97% -21.25%
ATOMERA INC DL-,001 14.02 -3.08% -0.45 156768 13.86 13.25 14.37 400 13.92 14.11 200 -12.26% -28.13%
AUDIOEYE INC. DL-,00 5.35 -1.83% -0.10 18680 5.33 5.24 5.60 200 5.33 5.50 100 -11.67% -22.36%
AURORA MOBILE LTD.AD 0.85 2.98% 0.02 117244 0.87 0.80 0.88 900 0.84 0.86 700 -12.85% -20.20%
Autodesk 240.05 -2.16% -5.30 1897668 240.02 230.93 240.94 100 239.88 240.22 200 -5.31% -12.75%
Autoweb 2.95 -0.34% -0.01 54067 2.90 2.82 2.95 100 2.94 2.99 100 -8.36% -12.94%
AvePoint A 5.43 -0.73% -0.04 614059 5.37 5.17 5.47 600 5.43 5.44 1800 -12.20% -13.04%
Avid Technology 31.03 0.91% 0.28 166613 30.00 29.64 31.03 200 31.00 31.10 300 -6.02% -5.59%
Avnet 39.22 -1.64% -0.66 445295 39.52 38.19 40.36 100 39.20 39.22 200 -5.48% -3.30%
Aware 2.79 0.82% 0.02 60300 2.77 2.70 2.79 1600 2.79 2.89 100 -8.97% -12.15%
Axcelis Technologies 60.84 -1.43% -0.88 214205 59.62 58.01 61.11 200 60.76 60.95 100 -13.55% -17.22%
AXT 7.32 -1.74% -0.13 136323 7.26 7.09 7.32 200 7.33 7.36 200 -12.76% -15.44%
Azenta 80.71 -1.18% -0.96 618969 79.44 77.86 81.01 100 80.66 80.74 200 -6.74% -20.79%
BACKBLAZE INC.CL.A - 12.96 -0.88% -0.12 79482 13.00 12.20 13.00 200 12.90 13.03 100 -0.15% -22.56%
BAIDU 153.10 2.72% 4.05 2412695 146.74 146.05 153.41 200 152.98 153.13 200 -3.55% 0.17%
Bandwidth A 59.60 -2.18% -1.33 171855 59.52 57.28 60.92 200 59.36 59.61 100 -10.33% -15.09%
BAOZUN SP.ADR A 3 DL 13.15 1.70% 0.22 499405 12.61 12.47 13.15 500 13.12 13.16 400 -4.15% -6.98%
Benefitfocus 11.18 2.10% 0.23 219142 10.86 10.86 11.30 100 11.17 11.18 100 3.11% 2.72%
Bentley Systems B 39.38 -1.06% -0.42 1186055 39.48 37.85 39.56 400 39.30 39.39 300 1.32% -17.65%
Better Online Sols 2.42 -3.30% -0.08 20796 2.49 2.32 2.53 100 2.37 2.42 100 -10.44% -14.87%
BigCommerce Holdings 28.64 -4.34% -1.30 1540303 28.82 27.04 30.35 200 28.60 28.65 100 -3.73% -15.35%
Bilibili Inc. ADR Z 35.03 -0.45% -0.16 2770725 33.94 33.62 35.83 100 35.02 35.04 100 -9.05% -24.16%
BIT DIGITAL INC. DL 4.40 -3.72% -0.17 1748025 4.42 4.14 4.51 1000 4.39 4.41 1700 -21.61% -24.84%
BITFARMS LTD 3.65 4.14% 0.14 4499934 3.41 3.28 3.67 700 3.64 3.65 7200 -23.25% -30.69%
Blackbaud 68.37 -3.74% -2.66 272557 69.76 67.16 71.56 100 68.31 68.44 200 -1.37% -10.07%
BLACKLINE INC. DL-,0 85.56 -3.45% -3.06 373150 86.35 82.41 87.97 200 85.35 85.60 100 -0.38% -14.41%
BLUECITY HLD.SP.ADR/ 1.26 4.13% 0.05 81702 1.18 1.18 1.36 12900 1.25 1.27 1100 -15.97% -20.92%
BORQS TECHS INC. 0.33 11.97% 0.04 2035117 0.29 0.29 0.34 100 0.33 0.33 100 -30.47% -20.84%
Bottomline Technolog 56.37 -0.12% -0.07 1486258 56.30 56.26 56.40 500 56.37 56.38 900 0.14% -0.05%
Boxlight A 1.09 3.30% 0.04 269531 1.00 1.00 1.10 900 1.09 1.10 3000 -4.50% -23.19%
BRAZE INC. A DL-,000 52.08 0.74% 0.38 286018 50.23 49.17 52.21 100 51.86 52.16 200 -17.43% -33.00%
Bridgeline Digital 1.81 2.26% 0.04 30935 1.71 1.71 1.82 100 1.80 1.85 100 -14.90% -21.68%
Brightcove 9.39 -0.11% -0.01 102316 9.31 9.18 9.43 200 9.38 9.40 3000 -4.57% -8.02%
Broadcom Inc. 544.43 0.53% 2.85 2320834 528.00 524.22 545.40 200 544.40 544.84 100 -9.19% -18.61%
BSQUARE CORP. 1.55 4.03% 0.06 80746 1.49 1.48 1.55 800 1.54 1.55 800 -9.15% -12.87%
BTCS Inc. 4.99 8.71% 0.40 671543 4.36 4.35 5.25 100 4.93 5.02 200 -27.72% 46.18%
BUMBLE INC. CL.A DL 29.33 -0.41% -0.12 965322 28.28 27.57 29.34 200 29.29 29.33 300 -11.43% -13.02%
BUZZFEED INC. A DL-, 3.94 -4.94% -0.20 272357 4.07 3.80 4.21 300 3.93 3.96 400 -7.37% -22.14%
Cadence Design Syste 146.02 -3.72% -5.64 1129106 147.26 142.61 148.92 200 146.00 146.15 100 -6.24% -18.62%
Camtek 35.12 -5.84% -2.18 397238 36.10 34.36 36.10 100 35.04 35.20 300 -13.40% -18.98%
CANAAN INC SP.ADR CL 4.00 -0.50% -0.02 2786188 3.85 3.81 4.02 4400 3.99 4.00 1000 -29.23% -21.94%
CARGURUS INC.CL.A DL 30.48 -1.55% -0.48 545133 30.33 29.78 30.65 200 30.45 30.49 100 -3.07% -7.97%
CDK Global Inc 42.66 -1.41% -0.61 431010 43.47 41.35 43.47 200 42.66 42.69 100 -0.71% 3.67%
CDW Corp. 182.86 -1.24% -2.29 739292 181.33 178.24 183.34 200 182.82 183.05 100 -3.39% -9.59%
CELLEBRITE DI LTD DL 5.55 -2.46% -0.14 181021 5.53 5.30 5.68 200 5.54 5.57 400 -12.60% -29.05%
CERENCE INC. DL-,001 62.15 0.21% 0.13 348595 61.40 59.96 63.17 100 61.99 62.36 300 -10.75% -19.08%
Ceva 36.07 -3.01% -1.12 42168 36.21 34.86 36.66 200 36.02 36.22 100 -8.31% -13.99%
Change Healthcare 19.71 -1.35% -0.27 3038006 19.98 19.38 20.11 1100 19.70 19.71 200 -2.92% -6.55%
Check Point Software 120.65 -2.89% -3.59 614747 123.03 118.58 123.06 200 120.60 120.68 300 -1.51% 6.59%
Chindata Group Holdi 4.62 -1.39% -0.07 747648 4.74 4.41 4.74 600 4.61 4.62 900 -11.86% -28.98%
ChipMOS Tech. 32.77 -2.05% -0.69 26150 32.50 32.24 32.77 100 32.78 32.85 200 -6.67% -4.75%
CIPHER MINING INC. 2.82 0.71% 0.02 320757 2.84 2.61 2.89 600 2.82 2.84 300 -16.91% -39.52%
Cirrus Logic 85.03 -2.42% -2.11 162662 84.97 83.05 85.40 100 85.00 85.09 100 -7.59% -5.30%
Citrix Systems 103.79 -2.40% -2.55 1809596 104.22 99.96 105.45 200 103.75 103.88 100 11.00% 12.42%
CLEANSPARK INC. DL-, 6.54 -0.83% -0.06 1450731 6.34 6.16 6.57 100 6.53 6.54 400 -19.44% -30.78%
CLPS 1.91 2.69% 0.05 39022 1.85 1.80 1.95 100 1.89 1.91 100 -14.68% -5.10%
CMC Materials 179.00 -1.02% -1.84 358509 178.43 175.47 179.68 100 178.84 179.00 100 -3.63% -5.66%
Cognizant Technology 83.41 -1.99% -1.70 2121465 83.96 82.29 84.15 200 83.39 83.42 500 -2.41% -4.08%
COGNYTE SOFTWARE LTD 11.57 -1.36% -0.16 881697 11.43 11.04 11.85 600 11.57 11.58 100 -9.63% -25.14%
Cohu Inc. 32.30 -0.86% -0.28 273048 31.45 30.79 32.32 100 32.25 32.42 300 -10.37% -14.47%
Commvault Systems 68.74 1.84% 1.24 329165 69.70 63.69 70.00 200 68.66 68.78 200 -3.13% -2.06%
Computer Task Group 8.24 0.49% 0.04 12666 8.16 8.02 8.44 900 8.23 8.35 100 -4.54% -17.75%
Comscore 3.00 -0.66% -0.02 68504 2.96 2.89 3.01 500 3.00 3.01 100 -6.50% -9.58%
CONCENTRIX CORP. DL- 177.47 1.01% 1.77 359303 174.00 171.28 178.27 200 177.57 178.04 100 5.44% -1.63%
Confluent A 58.86 0.38% 0.22 1403431 58.79 55.64 60.40 100 58.85 58.90 200 -9.78% -23.08%
CONSENSUS CLOUD SOL. 57.09 -0.99% -0.57 52148 57.07 54.26 57.10 200 56.88 57.32 200 -2.47% -0.36%
Couchbase 20.63 -0.19% -0.04 364157 20.57 19.10 20.77 500 20.62 20.67 300 2.33% -17.19%
Coupa Software 127.13 -3.94% -5.22 1779874 129.75 123.23 132.19 400 127.10 127.41 300 -4.40% -16.26%
COVETRUS INC. 17.46 -3.48% -0.63 391579 17.86 16.95 18.03 200 17.44 17.46 300 11.19% -9.41%
CREATD INC. DL-,001 1.75 -0.54% -0.01 576170 1.77 1.72 1.84 1000 1.75 1.76 300 -11.11% -15.79%
CREATIVE REALITIES 1.35 3.05% 0.04 36127 1.30 1.29 1.35 100 1.33 1.35 9900 2.75% -6.43%
Criteo ADR 33.38 -1.01% -0.34 189888 33.36 32.41 33.98 200 33.36 33.49 300 -5.76% -13.25%
Crowdstrike Holdings 163.42 -2.30% -3.85 3473167 167.00 157.50 168.95 100 163.38 163.56 100 -5.34% -18.31%
CROWN ELECTR.P.S.DL- 2.63 1.55% 0.04 8766 2.60 2.44 2.65 100 2.62 2.65 200 -10.38% -35.09%
CSG Systems Internat 56.45 -0.77% -0.44 93661 56.48 55.33 56.58 200 56.44 56.63 200 -1.10% -1.27%
CSP INC. DL-,01 8.30 -0.72% -0.06 4489 8.39 8.11 8.39 300 8.05 8.42 100 -3.35% -4.89%
CVD Equipment Co. 4.58 0.61% 0.03 14944 4.55 4.50 4.59 100 4.58 4.60 800 -9.54% 10.17%
CVENT HLDG CORP. DL- 6.50 -2.26% -0.15 306743 6.65 6.40 6.76 200 6.48 6.50 500 -5.00% -18.60%
CYBERARK SOFTWARE 134.73 -3.96% -5.56 362305 137.22 131.22 138.41 100 134.24 134.73 200 -2.77% -19.04%
CyberOptics Co. 36.65 -0.30% -0.11 20625 36.22 35.07 36.77 200 36.53 36.92 100 -12.02% -20.95%
CYNGN INC. DL -,0000 2.49 0.81% 0.02 179129 2.43 2.38 2.59 100 2.49 2.51 1000 -23.77% -45.11%
Cyren Ltd 0.24 8.86% 0.02 936398 0.22 0.22 0.25 400 0.24 0.24 800 -16.46% -23.75%
CYXTERA TECHNOL. A - 11.36 1.25% 0.14 209867 11.10 10.89 11.36 700 11.34 11.38 100 -0.27% -11.02%
Dada Nexus ADR 11.00 0.55% 0.06 466698 10.66 10.31 11.17 100 10.99 11.01 100 -8.07% -16.87%
Daktronics 4.88 1.77% 0.09 173083 4.73 4.62 4.88 200 4.87 4.88 500 -6.99% -5.15%
Data I/O Co. 4.45 -1.55% -0.07 7893 4.44 4.39 4.50 600 4.40 4.45 100 -4.84% -1.95%
DATA STORAGE CORP.DL 3.08 5.91% 0.17 40700 2.90 2.84 3.10 200 3.01 3.09 200 -7.62% -4.90%
Datadog A 130.75 -3.91% -5.32 3028195 134.19 127.03 134.19 300 130.62 130.77 200 -1.60% -23.60%
DataSea 1.16 -4.13% -0.05 37404 1.24 1.15 1.24 5600 1.15 1.16 1000 0.00% -22.44%
DATCHAT INC. CL.A O. 2.58 -2.64% -0.07 1228332 2.53 2.44 2.65 800 2.58 2.59 1900 10.42% -12.54%
Descartes Systems 69.36 -0.07% -0.05 187554 68.34 66.31 69.36 100 69.32 69.40 300 -1.38% -16.05%
DIGIMARC CORP.NEW DL 34.50 -1.82% -0.64 187927 34.04 32.34 34.97 200 34.37 34.70 300 -4.51% -10.99%
Digital Turbine 40.89 -1.06% -0.44 2310611 39.99 38.53 40.94 100 40.86 40.91 2500 -16.94% -32.23%
Diodes 87.70 -1.56% -1.39 145584 86.97 84.22 87.70 200 87.51 87.79 200 -9.02% -18.87%
DOCEBO INC. 52.80 -0.51% -0.27 96110 51.66 50.27 52.94 200 52.74 53.01 200 -5.01% -21.21%
DocuSign 121.19 -0.53% -0.64 3613961 120.00 114.55 122.21 100 121.12 121.23 100 -6.60% -20.01%
DOMO INC. CL.B DL-,0 41.81 -3.92% -1.71 210134 42.47 40.01 43.29 100 41.75 41.88 200 -3.78% -12.26%
DOUYU INT.HLDG. SP.A 2.26 -0.44% -0.01 2335983 2.22 2.20 2.27 1400 2.26 2.27 4600 -7.35% -14.02%
Dropbox A 23.80 -0.85% -0.20 3066658 23.70 22.93 23.87 500 23.79 23.80 800 -0.25% -2.20%
DUCK CREEK TECH. DL 24.15 -2.42% -0.60 345693 24.24 23.05 24.65 200 24.13 24.18 100 -9.54% -17.80%
DUOS TECHS GRP A DL- 5.13 -0.06% -0.00 4303 5.14 4.95 5.48 100 5.11 5.47 100 -15.82% 0.00%
Ebang International 0.83 -0.11% -0.00 736323 0.83 0.77 0.83 700 0.82 0.83 500 -17.11% -19.69%
Ebix 30.50 0.94% 0.28 116539 29.23 29.15 30.53 200 30.45 30.64 300 -5.53% -0.62%
eGain Co. 10.07 0.80% 0.08 75554 9.98 9.90 10.10 300 10.06 10.10 1100 -2.92% 0.10%
Eltek 3.65 -0.54% -0.02 2351 3.65 3.60 3.66 100 3.65 3.86 100 -6.06% -1.34%
EMBARK TECHNOL. DL-, 3.69 1.10% 0.04 575695 3.57 3.40 3.69 3000 3.69 3.70 1300 -19.25% -57.95%
EMCORE 5.95 1.11% 0.07 186193 5.83 5.69 5.95 300 5.93 5.95 700 -5.77% -15.76%
Entegris 119.49 -2.74% -3.36 835512 118.98 114.92 120.40 200 119.50 119.79 200 -8.06% -11.35%
Enthusiast Gaming Hl 2.15 -2.93% -0.07 380669 2.19 2.04 2.21 4200 2.15 2.16 600 -11.90% -24.49%
ePlus 45.98 -2.38% -1.12 50010 46.56 44.72 46.92 100 45.87 46.02 100 -7.08% -12.58%
Everbridge 48.96 -4.54% -2.33 809626 50.02 46.71 51.75 200 48.86 49.00 200 -5.66% -23.82%
EVERCOMMERCE DL-,000 11.30 -2.84% -0.33 78866 11.31 10.98 11.44 100 11.27 11.33 200 -7.18% -26.16%
EVERQUOTE CL.A DL -, 15.60 -1.39% -0.22 101440 15.53 14.99 15.80 200 15.58 15.67 200 -2.22% 1.02%
Everspin Technologie 8.65 0.23% 0.02 112096 8.30 8.14 8.68 200 8.63 8.68 300 -12.12% -23.63%
EVOLVING SYS INC. DL 1.86 1.64% 0.03 305371 1.83 1.81 1.88 100 1.86 1.88 100 -17.19% -18.30%
Exela Technologies 0.57 38.34% 0.16 160909130 0.41 0.41 0.61 2000 0.57 0.57 200 -18.64% -52.85%
EXPENSIFY INC.CL.A - 26.93 -1.48% -0.41 246322 26.30 24.78 27.07 100 26.79 27.02 100 -7.88% -37.86%
F5 Inc. 224.92 -0.77% -1.75 572398 222.54 219.41 224.92 400 224.65 224.89 300 -4.01% -7.37%
FANGDD NETW. SP.ADR/ 0.36 15.73% 0.05 494310 0.30 0.30 0.38 500 0.35 0.35 100 -20.44% -33.27%
Five9 123.73 -3.44% -4.41 1062352 126.13 117.23 126.50 200 123.50 123.87 300 -0.17% -6.69%
Flex Ltd 16.05 -1.98% -0.33 3888586 16.08 15.68 16.10 700 16.05 16.06 700 -10.34% -10.64%
FLUX POWER HLDGS DL- 3.51 -3.04% -0.11 41072 3.50 3.33 3.57 100 3.47 3.62 600 -13.19% -15.62%
FormFactor 42.30 -2.09% -0.91 291751 41.89 40.02 42.42 100 42.26 42.37 200 -3.38% -5.49%
Formula Systems (198 107.00 0.94% 1.00 10460 105.30 104.20 110.80 300 105.14 108.68 100 -9.56% -14.50%
Fortinet 280.40 -3.43% -9.97 990022 283.78 271.13 284.43 200 280.20 280.67 200 -7.09% -19.21%
FRESHWORKS CL.A DL-, 21.00 -0.19% -0.04 814231 20.50 19.76 21.02 200 20.99 21.06 200 -8.92% -19.88%
GAN Ltd. 6.94 0.87% 0.06 320978 6.70 6.55 6.97 200 6.93 6.95 300 -8.99% -25.14%
GDS Holdings ADR A 38.84 -4.00% -1.62 1033426 39.81 37.47 40.81 600 38.78 38.87 200 -7.22% -14.21%
GITLAB CL.A DL-,0000 57.29 -4.71% -2.83 722209 58.11 54.14 60.95 300 57.01 57.30 100 -6.15% -30.90%
Glimpse Group 9.50 -8.21% -0.85 211065 9.59 9.03 9.90 700 9.40 9.60 100 18.97% 4.97%
GLOL INTE 1.48 11.28% 0.15 123246 1.34 1.34 1.64 1000 1.45 1.48 100 5.96% 14.66%
GLOBAL-E ONLINE LTD 33.08 -2.36% -0.80 947355 32.81 31.28 33.88 200 33.04 33.16 200 -21.25% -46.55%
GlobalFoundries 48.45 -3.95% -1.99 1575398 48.56 47.30 49.11 200 48.42 48.48 100 -15.37% -22.36%
Glory Star New Media 1.07 1.86% 0.02 32828 1.05 1.05 1.08 4000 1.06 1.07 1000 -10.26% -11.02%
GREENIDGE GEN.HLD.A- 11.42 -0.61% -0.07 185007 11.24 10.91 11.62 200 11.41 11.48 200 -21.25% -28.41%
GRID DYNAMICS A DL-, 25.45 -5.25% -1.41 394002 26.05 24.64 26.42 100 25.40 25.55 200 -14.89% -29.26%
Groupon 22.25 1.37% 0.30 685813 21.79 20.73 22.30 300 22.22 22.27 300 -0.45% -5.22%
GSE SYS INC. DL-,01 1.33 -3.62% -0.05 7185 1.34 1.30 1.34 100 1.31 1.34 100 -9.51% -19.30%
GSI TECHNOLOGY INC. 4.28 0.23% 0.01 17103 4.11 4.11 4.32 100 4.19 4.38 100 -11.41% -7.78%
GTY TECH. HLDG ADL-, 5.30 -1.76% -0.10 32363 5.31 5.07 5.32 400 5.30 5.32 100 -8.94% -19.40%
Hackett Group 19.24 -0.47% -0.09 57486 19.13 18.44 19.24 200 19.20 19.24 100 -2.86% -5.85%
HASHICORP. INC.A -,0 58.80 -5.28% -3.27 464182 60.01 54.63 60.78 200 58.71 58.90 100 -6.91% -31.81%
HEALTHC.TRIANGLE -,0 1.54 4.05% 0.06 24120 1.68 1.47 1.68 300 1.50 1.54 200 -13.95% -18.23%
Hello Group ADR A 9.31 4.14% 0.37 2212613 8.80 8.63 9.31 1100 9.30 9.31 900 -6.49% -0.45%
Himax Technologies A 10.54 -3.53% -0.39 2677638 10.72 10.17 10.78 200 10.53 10.54 700 -15.68% -31.71%
HUT 8 MINING CORP (N 5.64 4.44% 0.24 4206799 5.37 5.15 5.66 4500 5.63 5.64 1200 -18.43% -31.21%
IAC/Interactivecorp 130.23 1.33% 1.71 748414 126.78 123.92 130.45 200 130.10 130.39 800 -2.18% -1.68%
Ichor Holdings 41.42 -1.29% -0.54 132053 40.68 39.42 41.42 300 41.10 41.37 200 -14.02% -8.84%
iClick Interactive A 3.92 -3.80% -0.15 50653 3.92 3.83 4.10 500 3.91 3.94 100 -8.52% -11.50%
Identive 18.80 -0.03% -0.01 80395 18.36 17.68 18.88 200 18.72 18.89 300 -14.89% -33.16%
II-VI 62.85 -1.44% -0.92 969877 62.55 61.35 62.98 200 62.80 62.88 200 -10.25% -6.67%
Immersion Co. 5.12 0.20% 0.01 333354 5.01 4.92 5.14 900 5.11 5.12 500 -4.13% -10.51%
Impinj 78.48 -0.22% -0.17 301364 75.94 74.26 78.80 200 78.22 78.47 400 -13.21% -11.33%
indie Semiconductor 7.25 -1.29% -0.10 894857 7.12 6.98 7.43 600 7.25 7.26 500 -24.15% -38.70%
INFOBIRD CO. LTD. DL 0.77 2.83% 0.02 41325 0.75 0.70 0.77 2000 0.71 0.77 3700 -10.88% -30.68%
Innodata 5.80 2.11% 0.12 20109 5.65 5.55 5.80 300 5.73 5.85 100 -6.73% -4.05%
Inpixon 0.43 4.19% 0.02 492921 0.42 0.42 0.45 800 0.43 0.43 800 -18.31% -30.42%
Insight Enterprises 95.90 -1.81% -1.77 125128 96.27 93.00 96.27 100 95.77 96.03 100 -4.96% -8.38%
INTAPP INC. DL-,001 19.22 0.63% 0.12 86378 18.64 18.32 19.99 100 19.21 19.38 200 -12.83% -24.09%
INTEGRATED MEDIA TEC 8.82 -16.75% -1.77 1044238 9.59 8.34 10.39 200 8.75 8.82 100 20.87% 137.14%
Intel Corp 51.50 -0.85% -0.44 27263325 51.01 50.25 51.62 900 51.49 51.50 300 -6.75% 0.85%
INTELLICHECK MOBI.DL 4.16 -1.65% -0.07 69716 4.12 3.94 4.20 100 4.16 4.19 100 -17.54% -8.44%
INTEVAC INC. DL-,001 5.34 1.14% 0.06 71374 5.25 5.25 5.45 400 5.33 5.35 100 -6.38% 12.10%
INTRUSION 3.64 0.55% 0.02 22890 3.80 3.52 3.83 500 3.63 3.69 100 0.56% 5.23%
Intuit 528.29 -1.20% -6.39 1587795 516.91 509.02 528.63 300 528.06 528.69 200 -2.92% -16.87%
ION ACQ.1 CL.A DL-,0 5.62 -3.68% -0.21 1181107 5.63 5.47 5.87 200 5.62 5.63 1000 -8.46% -24.94%
IPG Photonics Co. 149.83 -2.57% -3.96 220725 150.98 144.94 152.64 200 149.97 150.25 100 -4.63% -10.66%
IPOWER INC. A DL-,00 1.64 8.61% 0.13 22180 1.45 1.45 1.64 300 1.62 1.67 1000 -17.03% -36.55%
IRIS ENERGY LTD 9.62 3.38% 0.32 74687 9.26 9.05 9.71 200 9.60 9.65 100 -24.55% -42.42%
Jamf Holding 32.48 -3.42% -1.15 322944 32.72 31.21 33.15 400 32.42 32.55 300 -2.27% -11.52%
JFROG LTD. 24.51 -2.99% -0.76 310935 24.78 23.31 25.19 100 24.45 24.52 500 -3.51% -14.92%
JOYY ADR A 47.22 3.12% 1.43 298142 45.37 44.69 47.54 100 47.20 47.31 300 -11.10% 0.79%
JUST EAT TAKEAW. SP. 9.41 -6.04% -0.60 3252304 9.20 9.14 9.42 2900 9.41 9.42 3400 -7.90% -6.88%
KAROOOOO LTD 35.34 1.86% 0.65 11027 35.76 35.01 36.01 400 35.00 35.69 100 4.25% -14.91%
Key Tronic Co. 6.15 2.02% 0.12 6789 6.01 6.01 6.17 400 6.04 6.16 100 -3.37% -3.60%
KIMBALL ELECTRONICS 19.61 -2.49% -0.50 67485 19.85 18.92 20.09 200 19.53 19.70 200 -8.55% -7.58%
Kingsoft Cloud Holdi 10.41 -4.58% -0.50 934379 10.69 10.10 10.86 300 10.40 10.42 200 -12.09% -30.73%
KLA Corp. 380.74 -2.65% -10.36 935334 378.01 369.73 382.00 200 379.85 380.86 200 -12.11% -9.07%
KNOWBE4 CL.A DL-,000 20.89 -5.05% -1.11 626849 21.26 20.21 21.57 100 20.88 20.91 200 4.81% -4.10%
Kopin Corp. 3.04 -3.94% -0.12 1135799 3.02 2.85 3.09 2900 3.04 3.05 2000 -9.43% -22.49%
KUBIENT INC. DL -,00 2.44 13.79% 0.29 105606 2.26 2.11 2.48 300 2.41 2.46 400 -18.94% -29.14%
Kulicke & Soffa Inds 54.27 -0.42% -0.23 625712 53.64 51.51 54.31 200 54.10 54.25 200 -10.01% -9.98%
Lam Research 603.35 -2.97% -18.48 1210536 600.14 581.00 604.23 200 602.48 603.73 200 -14.80% -13.53%
Lattice Semiconducto 53.66 -1.25% -0.68 845789 52.63 51.00 53.78 200 53.62 53.71 200 -15.28% -29.48%
Limelight Networks 4.43 5.85% 0.24 3627728 4.09 4.05 4.44 2600 4.43 4.44 3400 20.40% 22.16%
LIVE OAK ACQ. A DL-, 9.75 -1.91% -0.19 657904 9.50 9.20 9.90 200 9.73 9.75 200 -11.17% -41.56%
Liveperson 29.17 -4.42% -1.35 755442 29.90 28.25 30.58 200 29.14 29.19 300 -8.70% -14.56%
LiveVox Holdings A 4.66 -2.31% -0.11 59381 4.73 4.53 4.78 900 4.65 4.67 400 -4.60% -7.38%
LOGITECH INT. 78.92 6.00% 4.47 2784884 77.43 75.18 79.00 200 78.86 78.92 300 -12.34% -9.74%
Luokung Technology 0.51 -0.61% -0.00 1056436 0.48 0.47 0.51 400 0.50 0.51 400 -13.93% -15.95%
MACOM Technology Sol 64.45 -3.46% -2.31 297683 64.75 62.25 65.55 100 64.32 64.44 100 -6.79% -14.74%
Magic Software 18.57 0.54% 0.10 24289 18.30 18.11 18.57 100 18.50 18.64 100 -6.01% -11.75%
Magnite 12.87 -1.38% -0.18 1586338 12.68 12.21 13.37 500 12.87 12.88 400 -13.63% -25.43%
Mandiant 14.88 -3.22% -0.49 1796627 15.13 14.56 15.25 600 14.88 14.89 500 -4.65% -12.31%
Manhattan Associates 129.51 -1.55% -2.04 260799 128.85 125.33 129.74 200 129.38 129.66 100 -3.41% -15.39%
Marin Software 3.21 3.22% 0.10 492672 3.04 2.90 3.22 100 3.21 3.22 500 -13.61% -16.17%
Marvell Technology 69.00 -4.29% -3.09 8940985 69.59 67.42 70.26 100 68.99 69.01 100 -13.14% -17.60%
Match Group 114.37 -2.46% -2.88 1292794 113.84 111.37 116.32 200 114.27 114.40 400 -3.22% -11.34%
Materialise ADRs 19.68 0.36% 0.07 272377 19.20 18.11 20.00 200 19.50 19.75 300 -5.27% -17.85%
Matterport A 10.72 2.68% 0.28 12825041 10.00 9.37 10.76 2400 10.71 10.72 1200 -21.74% -49.42%
MAWSON INFRA.GRP. DL 3.86 -1.28% -0.05 38424 3.75 3.57 3.96 700 3.85 3.96 200 -22.27% -41.03%
MaxLinear 58.42 -2.24% -1.34 342505 57.51 55.10 58.52 100 58.28 58.44 100 -9.37% -20.73%
McAfee A 25.64 -0.06% -0.01 1574032 25.63 25.59 25.65 9800 25.63 25.64 13700 -0.43% -0.54%
MCLOUD TECHS CORP. 4.62 0.22% 0.01 33497 4.61 4.45 4.70 100 4.62 4.70 200 -4.55% -5.92%
MERCURITY FINT.H. AD 2.90 0.35% 0.01 67198 2.90 2.63 2.90 100 2.90 3.02 300 11.58% -8.83%
Meta Platforms A 305.84 -0.93% -2.87 18509713 299.95 297.58 306.23 300 305.82 305.91 100 -6.99% -8.22%
Microchip Technology 74.31 -0.72% -0.54 2439491 72.06 71.73 74.44 100 74.32 74.35 100 -11.20% -14.02%
Micron Technology 82.30 -0.79% -0.66 15589513 80.92 79.65 82.39 600 82.28 82.29 100 -14.80% -10.95%
Microsoft 294.63 -0.59% -1.74 42396590 291.52 285.17 294.99 100 294.61 294.66 100 -4.46% -11.88%
MicroStrategy A 378.91 2.28% 8.46 655466 369.99 355.00 379.40 100 378.19 379.29 200 -25.84% -31.96%
Microvision 3.09 1.31% 0.04 3299221 2.95 2.85 3.10 1600 3.08 3.09 2200 -20.98% -39.12%
Mimecast 79.56 -0.06% -0.05 1431304 79.50 79.18 79.56 200 79.55 79.56 200 -0.93% 0.05%
Mind Cti 3.09 -1.28% -0.04 14863 3.15 3.08 3.18 8100 3.08 3.09 1500 -1.88% 0.73%
MISSFRESH LTD SP.ADR 3.40 3.03% 0.10 684391 3.20 3.20 3.50 400 3.41 3.42 100 -25.00% -34.13%
Mitek Systems 15.62 0.26% 0.04 310531 15.33 14.87 15.70 200 15.60 15.63 100 -4.06% -12.23%
MOLECULAR DATA SP.AD 0.17 5.12% 0.01 6827539 0.15 0.15 0.17 500 0.17 0.17 800 -15.34% -26.61%
Momentive Global 17.25 0.64% 0.11 492437 16.89 16.42 17.27 400 17.24 17.26 200 -3.55% -18.96%
Monday.Com 205.92 -2.05% -4.31 283360 206.32 195.22 208.66 100 205.51 207.00 2000 -2.51% -31.90%
MongoDB A 380.77 -1.47% -5.67 928362 379.33 359.51 383.92 100 380.34 381.06 100 -2.63% -27.00%
Monolithic Power Sys 384.32 -4.40% -17.70 343591 389.77 372.46 395.24 200 383.74 384.90 200 -8.25% -18.51%
Moxian 2.17 9.05% 0.18 104475 1.93 1.93 2.17 700 2.14 2.19 500 -27.11% -30.42%
MY SIZE INC DL-,001 0.40 9.26% 0.03 339720 0.35 0.35 0.43 2000 0.39 0.40 200 -12.93% -27.70%
Nano Dimension ADRs 3.45 3.88% 0.13 5114606 3.22 3.22 3.45 5200 3.44 3.45 8800 -10.51% -12.63%
National Instruments 40.22 -1.97% -0.81 580926 40.64 39.06 40.64 500 40.19 40.25 400 -1.65% -6.05%
nCino 43.31 -2.91% -1.30 527692 42.07 41.54 43.82 600 43.23 43.31 200 -3.27% -18.68%
Neonode 6.31 4.64% 0.28 33150 6.03 5.90 6.31 500 6.25 6.31 100 -12.74% -31.86%
Nerdwallet A 13.70 2.43% 0.33 210752 13.35 13.09 13.84 100 13.65 13.74 100 0.22% -14.02%
NetApp 87.15 0.73% 0.63 1319562 85.56 83.28 87.26 100 87.15 87.18 100 -9.32% -5.95%
Netscout Systems 30.18 -0.85% -0.26 137310 30.13 29.31 30.19 200 30.16 30.20 100 -3.73% -7.98%
NetSol Technologies 3.91 0.77% 0.03 5243 3.82 3.81 3.91 200 3.85 3.91 100 -6.95% -2.02%
NEXTNAV INC. DL-,000 7.32 -0.68% -0.05 28876 7.31 6.91 7.50 100 7.13 7.25 100 -19.01% -15.87%
NLIGHT INC DL-,0001 20.45 -1.71% -0.35 147071 20.22 19.69 20.77 100 20.40 20.49 200 -9.05% -13.15%
NORTECH SYSTEMS DL-, 9.96 -1.40% -0.14 3052 9.91 9.90 10.40 100 9.63 10.10 200 -3.53% -2.42%
NortonLifeLock 25.54 -2.26% -0.59 2539433 25.94 25.20 25.97 400 25.54 25.55 300 -2.79% 0.58%
Nova Ltd. 115.42 -1.21% -1.41 123192 114.31 110.57 115.42 200 114.80 115.50 100 -17.81% -20.25%
Novanta 140.08 -4.21% -6.15 52835 143.93 137.15 143.93 100 139.89 140.37 100 -5.83% -17.07%
Nuance Communication 55.05 0.00% 0.00 3970120 54.91 54.81 55.08 3200 55.05 55.06 4300 -0.56% -0.49%
NUTANIX INC. A 26.72 -1.22% -0.33 1125950 26.34 25.47 26.75 200 26.71 26.73 400 -6.85% -15.10%
NUVVE HLDG CORP. DL- 6.87 -3.01% -0.21 158278 6.97 6.58 7.08 500 6.85 6.96 200 -23.79% -46.85%
NVE Co. 61.07 -1.44% -0.89 36754 61.10 59.37 61.10 100 61.05 61.10 100 -8.28% -9.28%
Nvidia Corporation 228.66 -2.17% -5.06 52167741 225.46 220.00 229.43 100 228.63 228.68 200 -13.25% -20.53%
NXP Semiconductors N 199.49 -1.77% -3.58 2436398 197.20 193.39 199.88 300 199.25 199.58 200 -9.86% -10.85%
NXT-ID 2.91 2.83% 0.08 1210190 2.79 2.79 3.05 300 2.89 2.91 45000 -13.72% -7.52%
O2Micro Internationa 3.97 -0.36% -0.01 74108 3.92 3.83 3.97 200 3.96 3.97 400 -8.08% -12.14%
OBLONG INC. DL-,01 0.75 5.52% 0.04 82721 0.89 0.65 0.90 500 0.70 0.75 600 -11.25% -31.06%
OKTA INC. CL.A O.N. 183.62 -3.81% -7.28 2334254 184.96 174.52 188.29 200 183.44 183.81 100 -6.61% -14.84%
OMNIQ CORP. DL-,001 5.71 -4.19% -0.25 5138 5.73 5.24 5.83 1500 5.60 5.92 100 -7.31% -3.56%
ON Semiconductor 54.66 -1.23% -0.68 4871872 53.27 52.97 55.41 100 54.65 54.68 300 -16.40% -18.52%
One Stop Systems 4.07 3.04% 0.12 38283 3.96 3.91 4.28 300 4.00 4.07 100 -11.63% -20.20%
OneSpan 15.80 -2.65% -0.43 45127 15.89 15.38 16.03 100 15.81 15.86 300 -1.87% -4.13%
Open Text Co. 46.27 -1.01% -0.47 487181 46.34 45.24 46.67 500 46.25 46.28 300 -1.48% -1.56%
Opera Ltd. ADR 6.58 0.77% 0.05 117820 6.37 6.33 6.63 300 6.51 6.59 300 -2.39% -7.51%
Palo Alto Networks 486.96 -3.42% -17.25 1344685 499.04 477.94 499.72 600 486.51 487.07 100 1.02% -9.44%
PALTALK INC. DL -,00 2.44 0.41% 0.01 44165 2.37 2.33 2.50 100 2.44 2.49 200 -13.21% -14.44%
Park City Group 5.23 -5.25% -0.29 42026 5.49 5.12 5.49 100 5.15 5.42 100 -3.61% -4.77%
PAYCOR HCM INC. DL - 24.90 -1.46% -0.37 395238 24.54 23.38 25.06 200 24.80 24.95 700 4.16% -12.29%
PC Connection 42.88 -1.95% -0.85 33623 43.16 41.66 44.53 200 42.77 43.06 100 6.32% 1.41%
PDF Solutions 26.69 -1.26% -0.34 145812 26.46 25.45 26.81 200 26.47 26.82 100 -3.84% -14.97%
Pegasystems 96.76 -0.61% -0.59 199368 93.05 92.43 96.78 100 96.43 96.69 300 -2.19% -12.94%
Peraso 2.80 2.19% 0.06 123154 2.60 2.60 2.80 3000 2.78 2.80 100 -23.89% -34.76%
Perficient 98.70 -2.67% -2.71 192936 98.79 93.00 99.32 100 98.42 98.67 200 -1.28% -21.56%
Perion Network 18.56 0.54% 0.10 476454 18.20 17.63 18.59 200 18.52 18.58 200 -11.08% -23.24%
PETVIVO HOLDINGS NEW 2.42 -0.82% -0.02 68660 2.34 2.31 2.43 100 2.40 2.42 500 -8.61% -35.28%
Photronics 17.35 -2.91% -0.52 270067 17.38 16.91 17.64 400 17.33 17.36 200 -9.70% -5.20%
Phunware 2.32 -1.28% -0.03 9516856 2.26 2.21 2.37 6100 2.31 2.32 5500 -18.69% -10.65%
PINTEC TECH SP.ADR/ 0.61 -7.60% -0.05 1645400 0.63 0.51 0.67 100 0.61 0.61 18400 -5.30% 49.24%
Pixelworks 3.15 -2.33% -0.07 889669 3.13 3.04 3.20 600 3.14 3.15 600 -15.04% -26.82%
Plexus Co. 80.03 0.78% 0.62 74098 78.80 77.05 80.20 200 79.97 80.18 200 -14.48% -17.19%
PORCH GROUP INC. DL- 9.59 -3.81% -0.38 1631387 9.65 8.95 10.01 300 9.58 9.59 200 -18.68% -36.05%
Power Integrations 79.08 -1.08% -0.86 387228 77.75 76.08 79.13 200 78.86 79.07 300 -5.95% -13.94%
POWERBRIDGE TECHS 0.41 12.92% 0.05 1898057 0.34 0.34 0.42 500 0.41 0.41 1200 -5.71% -30.55%
Progress Software 45.65 -0.59% -0.27 293555 45.14 44.23 45.98 200 45.48 45.61 200 0.00% -4.87%
PTC Inc. 116.44 -0.99% -1.16 517227 113.91 112.56 116.53 100 116.42 116.54 200 1.48% -2.93%
PUBMATIC INC. CL.A - 23.73 2.04% 0.47 580053 22.72 22.20 23.85 200 23.67 23.75 100 -11.22% -31.69%
Qorvo Inc 136.34 -0.95% -1.31 1144500 132.95 132.55 136.50 100 136.27 136.39 100 -7.45% -11.98%
QUALCOMM 169.91 -0.10% -0.17 6117754 166.17 161.20 170.32 100 169.86 169.94 100 -9.87% -7.00%
QUALTR.INTL. A DL-,0 24.80 -4.47% -1.16 2384526 25.27 23.60 25.80 100 24.78 24.82 300 -4.66% -26.67%
Qualys 125.13 -3.47% -4.50 235295 127.39 121.57 127.39 200 124.94 125.25 100 2.64% -5.53%
QUANTUM COMPUT.INC. 2.52 5.00% 0.12 112295 2.35 2.33 2.52 400 2.50 2.52 300 -18.64% -29.62%
Quantum 4.75 2.37% 0.11 187818 4.58 4.43 4.75 200 4.74 4.76 400 -16.09% -15.94%
QUHUO LTD SP.ADR/1 C 0.86 -1.26% -0.01 35135 0.88 0.82 0.95 200 0.86 0.90 1300 -2.63% -21.53%
QuickLogic 4.67 -4.50% -0.22 41476 4.86 4.61 4.86 100 4.67 4.72 100 -5.23% -4.31%
Qumu Co. 1.86 0.00% 0.00 26261 1.82 1.82 1.95 100 1.85 1.89 100 -5.10% -12.26%
Qutoutiao ADR A 2.27 3.18% 0.07 104723 2.12 2.12 2.29 200 2.26 2.27 300 -14.06% -20.86%
RACKSPACE TECH. DL-, 12.94 1.17% 0.15 607053 12.64 12.31 12.94 200 12.91 12.95 600 0.08% -5.05%
Radware 32.96 0.67% 0.22 126016 32.34 31.94 32.96 200 32.93 32.99 300 -6.96% -21.37%
Rambus 24.66 -1.00% -0.25 2564232 24.29 23.92 24.71 200 24.67 24.70 300 -10.91% -15.24%
RAPID7 INC. DL -,01 90.71 -3.87% -3.65 277907 92.25 88.54 93.05 200 90.57 90.78 100 -2.17% -19.82%
RealNetworks 0.76 -2.04% -0.02 142932 0.79 0.73 0.79 1000 0.76 0.79 300 -12.16% -20.33%
RECRUITER COM GRP -, 2.16 2.37% 0.05 44124 2.06 2.04 2.27 100 2.15 2.18 100 -20.08% -19.47%
RED VIOLET INC. O.N. 26.48 -5.23% -1.46 70829 27.52 26.19 28.00 100 26.28 26.60 200 -8.66% -29.60%
Remark Holdings 0.83 0.35% 0.00 975670 0.80 0.79 0.84 300 0.83 0.83 800 -7.31% -16.56%
Research Frontiers 1.42 0.71% 0.01 40786 1.41 1.35 1.45 2000 1.40 1.42 1500 -14.02% -18.02%
Richardson Electroni 13.05 -1.66% -0.22 37498 12.96 12.66 13.09 500 12.97 13.11 200 -9.17% -1.85%
RIMINI STREET DL-,00 5.10 0.59% 0.03 1360938 5.02 4.86 5.11 1100 5.09 5.10 100 -1.17% -15.08%
Rubicon Technology 8.84 -0.11% -0.01 1922 8.85 8.80 8.85 100 8.75 8.85 1000 -0.17% -1.39%
SAFE-T GRP.SP.ADR/40 0.60 0.02% 0.00 112207 0.59 0.56 0.60 100 0.57 0.60 11000 -20.35% -15.51%
Sanmina Co. 36.55 -1.80% -0.67 395475 36.71 35.56 36.96 200 36.55 36.58 100 -8.68% -10.23%
Sapiens Internationa 30.74 -1.76% -0.55 34020 30.89 29.75 30.89 100 30.70 30.89 100 -3.04% -9.17%
ScanSource 31.67 -1.74% -0.56 26520 31.61 30.74 31.68 200 31.62 31.81 200 -6.03% -8.12%
SCHRODINGER INC.DL - 27.85 -0.43% -0.12 893113 27.31 26.36 27.95 200 27.80 27.88 300 -8.86% -19.70%
SCIENJOY HOLDING COR 5.27 5.40% 0.27 16337 5.00 5.00 5.59 200 5.16 5.50 200 -18.70% -11.97%
SeaChange Internatio 1.21 2.54% 0.03 1326271 1.15 1.11 1.24 1700 1.20 1.21 300 -21.85% -26.25%
Seagate Technology H 95.94 -1.26% -1.22 1549386 95.15 91.89 96.39 100 95.86 95.93 100 -11.03% -14.00%
SECUREWORKS C. A DL- 13.98 -3.02% -0.43 76017 14.09 13.44 14.74 200 13.95 14.07 300 -3.80% -9.71%
SemiLEDs Co. 3.42 -2.08% -0.07 12151 3.38 3.20 3.56 100 3.43 3.51 100 -12.97% -24.46%
Semtech Co. 72.82 -3.09% -2.32 230754 73.19 70.55 73.19 200 72.72 72.82 100 -6.50% -15.51%
Sharplink Gaming 1.66 0.61% 0.01 131785 1.58 1.55 1.67 300 1.66 1.67 500 -7.82% -37.74%
Sify Technologies AD 2.99 -0.33% -0.01 148306 3.06 2.91 3.09 300 2.96 2.99 200 -7.41% -7.12%
Sigma Labs 1.84 4.49% 0.08 36579 1.73 1.73 1.93 600 1.84 1.87 100 -7.37% -4.35%
SigmaTron Internatio 7.91 1.28% 0.10 57907 7.65 7.53 7.95 300 7.82 7.91 200 -9.61% -24.39%
Silicom 44.30 -2.14% -0.97 19484 44.27 43.81 45.05 100 44.48 45.36 100 -5.13% -12.27%
Silicon Laboratories 160.63 -2.83% -4.67 134142 161.90 155.08 161.90 200 160.17 160.64 400 -11.75% -19.92%
Silicon Motion Techn 85.08 -2.49% -2.17 288111 86.47 83.80 86.47 400 85.03 85.12 100 -5.16% -8.19%
SilverSun Technologi 3.71 1.64% 0.06 31923 3.62 3.55 3.92 100 3.74 3.83 100 -14.72% -18.34%
Simulations Plus 40.82 -5.18% -2.23 138395 42.24 39.59 42.34 400 40.79 40.95 100 -9.18% -8.99%
SITIME CORPORATION 202.41 -1.71% -3.52 132316 198.43 189.38 202.84 100 202.38 202.79 100 -14.14% -29.61%
SKYWATER TECH.INC. D 10.94 1.02% 0.11 96851 10.50 10.11 10.94 400 10.82 10.94 200 -19.90% -33.23%
Skyworks Solutions 142.93 -0.63% -0.91 1053414 140.22 137.68 143.20 100 142.87 142.98 100 -7.59% -7.28%
SMART Global Holding 57.19 -0.72% -0.41 315754 55.67 54.67 57.19 300 56.88 57.19 100 -13.06% -18.86%
Smith Micro Software 4.01 0.50% 0.02 200434 3.93 3.86 4.03 500 4.00 4.02 500 -6.56% -18.90%
SOCIETY PASS I. DL - 5.95 12.76% 0.67 409343 5.10 5.00 5.95 100 5.92 5.96 700 -16.19% -49.28%
Sohu.com ADR 17.74 1.20% 0.21 183689 17.44 17.31 17.85 100 17.71 17.76 100 2.04% 7.68%
Sphere 3D 2.08 7.20% 0.14 2906407 1.87 1.70 2.08 4700 2.07 2.08 400 -27.07% -37.82%
Splunk 118.74 -2.10% -2.55 1585575 118.86 114.36 120.42 100 118.74 118.80 100 -1.08% 4.81%
Sportradar Group A 13.71 1.59% 0.21 112121 13.20 12.90 13.75 400 13.66 13.76 100 -12.80% -23.22%
SPROUT SOCIAL C. DL- 63.22 -1.47% -0.94 541280 62.50 58.33 63.62 100 63.20 63.44 200 -4.45% -29.25%
SPS COMMERCE INC. DL 119.06 -3.34% -4.11 116887 120.25 115.64 123.15 100 119.05 119.59 200 3.23% -13.47%
SS&C Technologies 78.43 -0.61% -0.48 962191 78.18 76.51 78.48 200 78.39 78.45 100 -5.51% -3.74%
Steel Connect 1.21 -4.72% -0.06 93291 1.24 1.16 1.24 1200 1.20 1.21 1000 -11.19% -9.29%
Stratasys 22.79 3.36% 0.74 599875 21.42 20.94 23.06 200 22.75 22.83 400 -8.28% -9.96%
STREAMLINE HEA.SOL.D 1.48 14.49% 0.19 33144 1.27 1.25 1.48 500 1.38 1.42 400 -3.73% -13.42%
STRONG.DIG.MNG A DL- 8.64 -6.49% -0.60 379683 8.98 8.15 9.30 100 8.62 8.66 300 -22.35% -28.09%
Summit Wireless Tech 1.15 7.31% 0.08 196587 1.07 1.07 1.20 500 1.13 1.15 3400 -20.15% -23.02%
Sumo Logic 11.55 -2.70% -0.32 603520 11.62 11.24 11.76 200 11.55 11.58 1800 0.00% -12.46%
Super League Gaming 2.02 2.54% 0.05 167680 1.93 1.87 2.03 300 2.02 2.03 300 -12.44% -16.53%
Super Micro Computer 40.10 -2.05% -0.84 103021 40.34 38.70 40.68 100 40.05 40.16 100 -10.16% -6.85%
Synaptics 192.92 -4.55% -9.20 340708 194.49 186.05 196.67 100 192.79 193.21 100 -17.69% -30.19%
Synchronoss Technolo 2.08 0.24% 0.01 81556 2.04 2.01 2.08 500 2.07 2.08 600 -7.59% -15.16%
Synopsys 298.20 -3.29% -10.14 517827 297.72 290.35 303.50 200 297.90 298.46 200 -5.46% -16.33%
Taoping 1.57 -1.48% -0.02 7413 1.58 1.50 1.58 200 1.54 1.58 100 -3.64% -15.87%
TechTarget 80.16 -3.26% -2.70 122014 80.53 76.64 82.51 200 79.95 80.29 200 -2.52% -13.38%
TELOS CORP. DL -,001 11.80 -3.47% -0.42 463054 11.93 11.34 12.33 500 11.79 11.81 100 -10.48% -20.75%
Tenable Holdings 47.23 -4.56% -2.25 498580 48.42 46.10 48.68 200 47.19 47.26 300 1.06% -10.15%
Teradyne 142.83 -3.13% -4.61 1044470 142.68 139.12 143.81 700 142.62 142.88 200 -10.41% -9.84%
TERAWULF INC. DL-,10 11.48 -2.30% -0.27 83189 11.37 11.17 12.21 100 11.41 11.55 200 -21.67% -21.93%
Texas Instruments 177.79 -0.31% -0.55 4129988 174.91 173.04 178.00 100 177.82 177.87 200 -4.64% -5.37%
THOUGHTWORKS HLD. DL 20.43 -3.99% -0.85 159930 20.65 19.63 20.77 100 20.39 20.47 300 -7.76% -20.63%
Tower Semicon 34.27 -4.33% -1.55 525698 34.78 33.13 34.89 200 34.23 34.31 300 -10.90% -9.73%
TRANSACT TECHS DL-,0 8.43 -2.60% -0.23 23820 8.66 8.30 8.91 100 8.28 8.57 100 -11.26% -20.64%
Triterras A 1.88 8.67% 0.15 250191 1.73 1.63 1.88 1500 1.85 1.88 100 -14.36% -26.38%
TROOPS 5.00 -0.99% -0.05 31385 4.90 4.80 5.12 100 4.96 5.12 100 -8.18% 2.85%
TrueCar 3.45 -0.52% -0.02 306575 3.40 3.31 3.46 800 3.45 3.46 900 -6.97% 2.06%
TTM Technologies 13.94 -1.66% -0.23 729785 14.22 13.59 14.65 1700 13.93 13.94 1200 -7.33% -4.90%
TUCOWS INC. 79.06 -0.20% -0.16 12636 78.24 76.45 79.06 200 79.34 80.05 200 -1.98% -5.49%
Ultra Clean 49.42 -2.08% -1.05 326635 48.30 47.40 49.52 200 49.37 49.56 200 -16.36% -12.01%
Universal Display Co 148.97 -1.29% -1.95 326599 146.52 143.34 149.00 100 148.71 148.91 200 -8.14% -8.56%
Upland Software 19.68 -2.52% -0.51 207095 19.96 18.72 20.23 200 19.67 19.69 200 -0.10% 12.54%
Upwork 25.23 -2.81% -0.73 914786 25.27 24.45 25.77 300 25.21 25.26 500 -8.11% -24.00%
Varonis Systems 35.11 -4.20% -1.54 742835 36.20 34.12 36.83 300 35.10 35.18 100 -5.78% -24.87%
Veeco Instruments 27.58 -1.60% -0.45 312926 27.25 26.62 27.58 100 27.51 27.57 600 -12.38% -1.55%
Verb Technology Co. 1.14 0.88% 0.01 331285 1.09 1.08 1.15 600 1.14 1.15 2300 -17.52% -8.87%
VERIFYME INC. 2.86 -3.05% -0.09 9229 2.95 2.81 2.99 100 2.86 2.88 200 -8.95% -7.09%
Verint Systems 52.11 -1.34% -0.71 316358 52.38 50.72 52.38 200 52.06 52.14 200 -1.46% 0.59%
Verisign 215.35 -2.16% -4.75 517509 217.00 210.27 217.31 200 215.34 215.59 600 -2.82% -13.29%
Veritone 15.34 -3.03% -0.48 273256 15.28 14.44 15.63 200 15.33 15.37 200 -12.84% -29.63%
Vertex Inc. A 13.82 -2.98% -0.42 70181 13.89 13.06 14.16 500 13.75 13.90 200 1.71% -10.21%
VIANT TECHNOL. A DL- 7.46 -2.61% -0.20 118532 7.33 7.02 7.56 300 7.43 7.49 1400 -10.30% -21.07%
Vimeo 13.60 -0.66% -0.09 1633653 13.24 12.88 13.66 600 13.59 13.61 600 -6.81% -23.78%
VIQ SOLUTIONS INC. 1.98 -1.98% -0.04 24117 1.91 1.87 2.00 500 1.95 1.98 100 -2.42% -13.30%
VIVID SEATS A DL-,00 9.32 -3.02% -0.29 323687 9.37 9.07 9.61 200 9.31 9.33 200 -13.42% -11.67%
VNET Group ADR A 8.43 0.72% 0.06 2561928 8.51 8.16 8.80 300 8.43 8.45 1000 -9.42% -7.31%
voxeljet ADR 5.60 0.36% 0.02 7059 5.66 5.45 5.81 1000 5.52 5.81 100 -4.94% -5.42%
VROOM INC. DL -,001 7.97 -0.19% -0.01 2983799 7.70 7.21 8.00 200 7.96 7.97 600 -0.37% -25.95%
Waitr Holdings A 0.59 -0.72% -0.00 503737 0.58 0.58 0.59 2600 0.59 0.59 1000 -6.45% -19.85%
WALKME LTD 16.13 -1.16% -0.19 126446 15.97 15.45 16.72 200 15.98 16.14 100 -3.94% -16.86%
WAVEDANCER INC. DL-, 3.79 -2.82% -0.11 39877 3.90 3.74 3.90 1000 3.77 3.87 200 -7.28% -21.21%
Weibo Co. ADR 33.71 2.09% 0.69 479592 32.39 32.11 33.72 200 33.69 33.76 400 -3.56% 6.58%
WEJO GROUP A DL-,000 4.36 1.21% 0.05 249195 4.18 4.13 4.41 400 4.36 4.41 300 -20.92% -36.99%
Western Digital 55.58 -2.53% -1.44 3582779 55.56 53.98 56.07 200 55.56 55.59 100 -14.44% -12.56%
WiMi Hologram Cloud 2.96 3.31% 0.10 1094972 2.80 2.76 2.99 2500 2.96 2.97 7800 6.30% -5.59%
Wisekey Internationa 3.51 2.03% 0.07 96812 3.53 3.39 3.57 100 3.51 3.53 100 -13.78% -12.47%
Wix.com Ltd. 128.31 -0.83% -1.07 533397 126.59 122.09 133.39 200 128.18 128.55 200 -6.27% -18.00%
WM Technology A 4.73 -3.64% -0.18 478032 4.81 4.52 4.91 500 4.73 4.74 500 -7.71% -17.89%
Workday 240.78 -2.77% -6.85 1570093 241.55 235.12 248.00 800 240.46 240.89 200 -2.63% -9.35%
Xerox Holdings 20.18 -3.81% -0.80 3470116 20.37 19.18 20.57 700 20.17 20.18 100 -11.92% -7.33%
Xilinx 178.97 -3.53% -6.54 1950547 179.11 171.40 180.44 200 178.91 179.11 100 -6.52% -12.51%
XOMETRY INC.CL.A -,0 50.93 -2.30% -1.20 214671 50.67 47.33 51.55 200 50.87 51.06 100 -4.07% 1.72%
Xperi Corp 17.26 -0.52% -0.09 334496 17.03 16.77 17.41 100 17.24 17.27 600 -5.45% -8.25%
Yandex A 43.87 3.21% 1.36 4259730 41.46 40.65 44.20 600 43.86 43.87 300 -18.80% -29.75%
Yunji ADR A 0.61 2.41% 0.01 166860 0.56 0.56 0.67 100 0.61 0.62 800 1.44% -3.94%
ZENVIA INC.CL.A DL-, 5.55 7.35% 0.38 69384 5.12 5.05 5.63 200 5.55 5.59 800 -14.12% -23.86%
Ziff Davis 105.67 -0.89% -0.94 296054 105.37 102.86 106.58 200 105.50 105.76 200 -1.44% -3.83%
Zoom Video Communic. 149.82 -2.04% -3.12 3950268 150.00 142.12 152.14 400 149.67 149.82 100 -4.24% -16.83%
ZOOMINFO TECHNS A DL 48.58 -1.82% -0.90 4299251 47.64 46.40 48.99 200 48.51 48.58 200 -3.81% -22.93%
ZSCALER INC. DL-,001 236.95 -2.57% -6.25 1906733 239.84 225.61 241.50 300 236.72 237.17 200 -4.53% -24.31%
ZW Data Action Techn 0.73 3.96% 0.03 87915 0.71 0.69 0.77 500 0.73 0.75 6400 -21.98% -29.78%