28.07.2021 15:58:36
NASDAQ COMPUTER
10679.21
USD
-31.4226
-0.29%
28.07.2021 15:43
 
Chart
Kursdaten
Kurs 10679.21 Eröffnung 10764.94
Diff. absolut -31.42 Tages-Hoch 10781.74
Diff. % -0.29 % Tages-Tief 10665.29
Volumen 111100 Umsatz -
Schlusskurs vom 27.07.2021 10710.63 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 15:43
Währung USD Aktualisierungsstand 28.07.2021 / 15:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.47% 10878.6 8540.6
1 Woche 2.03% 10878.6 10480.8
1 Monat 4.94% 10878.6 10254.8
3 Monate 8.58% 10878.6 9013.5
6 Monate 17.50% 10878.6 8552.1
1 Jahr 50.70% 10878.6 7010.1
3 Jahre 131.86% 10878.6 3644.2
53.54
26.51
48.78
1.13
21.47
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.54,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1338956"},"2020":{"performance":48.78,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"1338956"},"2021":{"performance":21.47,"chartHeight":24.589988806641,"year":2021,"ID_NOTATION":"1338956"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 15:58:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1STDIBS.COM INC. DL- 21.61 2.32% 0.49 10110 21.09 21.00 21.80 900 20.82 21.79 200 -5.42% 0.00%
21Vianet Group ADR A 15.83 8.13% 1.19 210882 15.50 15.40 16.10 400 15.79 15.87 100 -17.71% -57.80%
36KR HLDGS SP.ADR/25 1.74 2.80% 0.05 4951 1.71 1.70 1.74 500 1.70 1.73 1500 -15.08% -39.43%
Absolute Software Co 13.62 -0.33% -0.04 3099 13.70 13.62 13.77 100 13.59 13.65 100 -0.36% 14.69%
ACM Research 84.75 4.37% 3.55 45512 84.60 84.25 87.12 100 84.51 85.50 100 6.16% -0.06%
AcuityAds Holdings 8.23 1.60% 0.13 10668 8.00 8.00 8.27 100 8.18 8.25 100 -2.06% -27.87%
Adobe Systems 618.09 -0.03% -0.19 107480 620.99 617.60 622.98 100 617.71 618.32 100 1.57% 23.63%
Advanced Energy Inds 98.92 1.39% 1.35 8563 98.44 98.44 99.76 100 98.62 99.19 100 -1.71% 0.62%
Advanced Micro Devic 90.08 -1.04% -0.95 11819544 93.44 89.95 93.46 200 90.05 90.10 200 4.50% -0.74%
Aehr Test Systems 5.64 1.02% 0.06 179053 5.45 5.36 5.65 200 5.61 5.64 1800 -4.45% 120.55%
Agilysys 54.14 -1.28% -0.70 2402 56.47 54.00 56.47 100 54.24 56.16 300 -0.87% 42.89%
AGM GROUP HLDGS A DL 9.09 - - - - - - 100 8.81 9.00 100 -0.87% -40.51%
Agora Inc. ADR A 30.05 10.18% 2.78 378197 29.20 28.94 31.34 900 29.97 30.40 100 -20.40% -31.07%
Akamai Technologies 119.96 0.09% 0.11 28655 119.85 119.62 120.25 100 120.01 120.11 100 1.97% 14.15%
AKERNA CORP. A DL-,0 3.59 7.16% 0.24 376649 3.42 3.40 3.62 500 3.56 3.60 400 -7.71% 3.40%
ALARM.COM HOLDINGS I 80.51 0.42% 0.34 3294 80.85 80.20 81.21 100 80.42 80.86 100 -1.32% -22.50%
ALFI INC. DL-,0001 10.49 -0.10% -0.01 140109 10.32 10.30 10.75 300 10.38 10.49 100 -6.17% 0.00%
Alithya Group A 3.22 -0.62% -0.02 6771 3.20 3.17 3.22 1200 3.16 3.22 200 10.58% 55.02%
ALKAMI TECHN. DL-,00 30.23 -0.79% -0.24 6925 30.19 30.00 30.78 100 30.19 31.40 100 -6.01% 0.00%
ALLEGRO MICROSYS. DL 25.00 0.28% 0.07 6511 24.98 24.98 25.00 200 24.73 25.83 1000 -4.15% -6.49%
Allot Commun 17.45 0.58% 0.10 2488 17.37 17.37 17.52 600 17.35 17.52 100 -1.92% 64.92%
Allscripts Healthcar 17.34 0.76% 0.13 48989 17.20 17.20 17.38 200 17.34 17.35 300 -1.04% 19.18%
Alpha & Omegamicondu 24.65 1.02% 0.25 3223 24.60 24.42 24.83 100 24.45 24.84 100 -4.54% 3.21%
Alphabet 2752.47 0.60% 16.55 281930 2771.24 2743.06 2793.52 500 2751.13 2753.82 100 4.34% 56.17%
Alphabet A 2715.55 2.94% 77.55 635031 2726.24 2705.55 2753.00 100 2715.37 2718.03 300 4.51% 50.52%
ALTAIR ENGINEERING I 67.86 0.49% 0.33 3718 67.69 67.41 68.15 300 67.60 68.18 100 1.21% 16.07%
Ambarella 92.87 1.61% 1.47 8931 92.17 91.90 93.23 100 92.36 92.92 100 -1.61% -0.46%
Amdocs 77.37 0.40% 0.31 20416 77.29 77.20 77.45 100 77.37 77.48 100 -1.07% 8.64%
American Software 21.05 0.53% 0.11 1419 21.01 21.01 21.30 1000 20.88 21.20 200 -0.95% 21.96%
AMER.VIRT.CLOUD TE.D 4.62 -0.22% -0.01 396 4.62 4.62 4.62 100 4.65 5.08 100 -20.31% -35.69%
Amkor Technology 23.28 -0.91% -0.21 175475 23.38 22.91 23.43 100 23.27 23.32 400 5.29% 55.77%
Amtech Systems 9.18 1.44% 0.13 2368 9.08 9.08 9.55 500 9.13 9.46 200 -3.21% 41.85%
Analog Devices 163.70 0.68% 1.11 126826 163.32 162.90 164.61 100 163.69 163.77 100 1.04% 10.06%
Ansys 361.36 0.42% 1.51 9902 361.83 360.82 363.23 100 360.29 361.36 200 2.56% -1.09%
AppFolio A 136.82 1.80% 2.42 1009 135.43 135.43 138.40 400 133.95 136.49 100 -3.84% -25.35%
APPIAN CORP.CL.A DL- 115.65 0.68% 0.78 20445 115.30 115.30 117.86 200 115.66 116.86 100 -6.89% -29.13%
Apple 142.84 -2.68% -3.93 16590447 144.81 142.54 144.86 200 142.84 142.85 300 0.42% 10.61%
Applied Materials 135.08 0.13% 0.18 371919 135.62 135.00 136.24 100 135.03 135.13 300 2.22% 56.32%
AppLovin A 62.66 0.02% 0.01 19030 62.51 62.18 63.50 100 62.38 62.81 100 2.96% 0.00%
ASML ADR 746.74 0.15% 1.14 85936 750.00 746.65 750.98 200 746.69 747.12 100 9.00% 52.87%
Aspen Technology 145.09 0.22% 0.32 7925 144.92 144.92 145.62 200 144.81 145.39 300 0.51% 11.15%
ASTRO-MED INC. DL-,0 15.25 - - - - - - 100 14.59 15.40 200 3.53% 43.19%
ASURE SOFTWARE DL-,0 9.24 1.65% 0.15 2951 9.11 9.11 9.24 200 9.14 9.24 100 4.84% 28.03%
ATA Creativity Globa 3.24 5.29% 0.16 30896 3.26 3.18 3.28 100 3.23 3.28 200 -6.06% 158.82%
ATLASSIAN CORP. A DL 264.02 -0.36% -0.95 16513 265.13 264.02 268.12 200 263.97 265.14 100 -0.99% 13.30%
ATOMERA INC DL-,001 17.49 -0.06% -0.01 16337 17.63 17.49 17.99 200 17.48 17.68 200 -4.11% 8.76%
AUDIOEYE INC. DL-,00 13.67 1.58% 0.21 1778 13.68 13.67 13.80 100 13.47 13.80 200 -11.33% -47.89%
AURORA MOBILE LTD.AD 2.19 2.34% 0.05 102349 2.20 2.19 2.25 400 2.19 2.20 100 -20.45% -39.89%
Autodesk 306.94 -0.42% -1.30 40226 309.41 306.46 311.00 100 306.64 307.27 100 4.10% 0.95%
Autoweb 3.01 1.01% 0.03 11150 2.95 2.95 3.01 100 3.01 3.03 100 -4.49% 20.65%
AVEPOINT INC. A DL-, 10.52 -1.77% -0.19 64049 10.71 10.50 10.84 400 10.52 10.58 300 5.83% 0.00%
Avid Technology 35.76 3.62% 1.25 36552 35.00 35.00 36.24 300 35.76 35.86 100 -6.07% 117.45%
Avnet 40.41 0.48% 0.20 14928 40.25 40.24 40.48 300 40.37 40.45 100 2.39% 14.53%
Aware 3.74 1.56% 0.06 8679 3.83 3.72 3.83 300 3.72 3.84 200 0.82% 5.14%
Axcelis Technologies 36.36 1.62% 0.58 9405 36.08 36.08 36.69 100 36.28 36.56 100 0.79% 22.87%
AXT 10.10 8.72% 0.81 63349 9.96 9.86 10.32 5000 10.05 10.12 200 -2.21% -2.93%
BAIDU 162.22 2.78% 4.39 1370129 163.99 161.93 165.26 100 162.15 162.38 200 -11.28% -27.01%
Bandwidth A 130.13 0.17% 0.22 4199 130.13 130.13 130.13 100 129.52 130.40 100 -3.05% -15.46%
BAOZUN SP.ADR A 3 DL 25.21 4.52% 1.09 206039 24.97 24.50 25.87 200 25.12 25.28 100 -22.69% -29.78%
Benefitfocus 13.23 1.22% 0.16 6952 13.16 13.16 13.29 200 13.14 13.22 100 -0.38% -9.74%
Bentley Systems B 60.16 -0.12% -0.07 36443 60.28 59.83 60.29 100 60.10 60.25 400 -0.84% 48.68%
Better Online Sols 3.84 -1.79% -0.07 5126 3.76 3.76 3.84 100 3.76 3.92 100 3.71% 72.25%
BigCommerce Holdings 68.47 0.78% 0.53 54772 68.90 68.34 69.88 100 68.62 68.73 200 2.38% 5.91%
Bilibili Inc. ADR Z 88.01 6.38% 5.28 1338395 86.97 86.65 90.44 500 87.90 88.01 200 -26.08% -3.49%
BIT DIGITAL INC. DL 7.47 26.79% 1.58 19015586 7.50 7.21 7.90 800 7.47 7.49 1600 38.26% -73.12%
BITFARMS LTD 3.92 4.26% 0.16 508417 4.01 3.89 4.01 1300 3.91 3.92 2900 17.87% 97.89%
Blackbaud 70.58 0.38% 0.27 1773 70.89 70.58 71.17 500 70.35 70.82 100 -0.99% 22.17%
BLACKLINE INC. DL-,0 114.21 0.51% 0.58 5487 113.97 113.96 114.28 100 113.63 114.19 200 0.42% -14.81%
BLUECITY HLD.SP.ADR/ 5.23 1.75% 0.09 27170 5.30 5.22 5.38 100 5.27 5.34 500 -24.41% -49.11%
BORQS TECHS INC. 0.74 -0.27% -0.00 363591 0.74 0.74 0.76 5400 0.74 0.74 1600 -10.99% -24.82%
Bottomline Technolog 40.23 1.16% 0.46 17904 39.97 38.43 40.31 500 40.08 40.23 200 2.26% -24.59%
Boxlight A 1.92 0.14% 0.00 169408 1.95 1.91 1.95 1600 1.92 1.93 1600 -5.88% 25.49%
Bridgeline Digital 5.62 2.55% 0.14 51677 5.56 5.50 5.65 200 5.58 5.63 100 -0.18% 112.40%
Brightcove 12.88 0.62% 0.08 5884 12.81 12.81 12.99 100 12.81 12.88 300 -1.23% -30.43%
Broadcom Inc. 476.07 0.15% 0.71 63191 476.70 475.53 479.00 100 475.41 476.29 100 1.44% 8.57%
Brooks Automation 87.74 1.11% 0.96 6277 87.39 87.39 88.18 300 87.16 87.94 300 -1.59% 27.90%
BSQUARE CORP. 2.93 1.89% 0.05 46152 2.84 2.82 2.93 400 2.90 2.94 800 -7.40% 89.47%
BUMBLE INC. CL.A DL 50.20 1.91% 0.94 54905 49.98 49.75 50.87 200 50.17 50.42 300 5.73% 0.00%
Cadence Design Syste 142.34 -0.65% -0.93 79566 143.30 142.19 143.57 100 142.16 142.37 100 2.49% 5.01%
Camtek 34.17 1.15% 0.39 14573 34.15 34.15 34.57 200 34.11 34.23 300 -2.93% 54.18%
CANAAN INC SP.ADR CL 6.25 4.69% 0.28 1740281 6.50 6.23 6.62 1200 6.24 6.25 6400 6.23% 0.67%
CARGURUS INC.CL.A DL 28.04 1.23% 0.34 10504 27.89 27.89 28.18 300 28.02 28.11 100 -1.28% -12.70%
CDK Global Inc 48.40 0.64% 0.31 11924 48.04 48.04 48.47 300 48.40 48.49 400 -0.60% -7.22%
CDW Corp. 181.91 0.34% 0.61 25766 181.57 181.30 182.16 100 181.82 182.08 100 2.87% 37.57%
CERENCE INC. DL-,001 106.54 1.05% 1.10 13555 105.84 105.43 107.04 100 106.44 107.30 300 -2.00% 4.94%
Ceva 43.27 1.76% 0.75 2629 42.96 42.96 43.50 100 43.00 43.53 200 0.31% -6.55%
Change Healthcare 22.00 0.41% 0.09 76255 22.00 21.94 22.06 300 21.99 22.00 800 -1.79% 17.48%
Check Point Software 122.91 -0.14% -0.17 50312 123.39 122.72 123.48 200 122.75 122.95 300 1.03% -7.40%
Chindata Group Holdi 11.74 2.89% 0.33 175987 11.95 11.50 12.10 200 11.70 11.81 200 -16.35% -52.38%
ChipMOS Tech. 36.47 -0.84% -0.31 1246 36.47 36.47 36.47 100 36.56 36.87 200 0.91% 51.05%
Cirrus Logic 82.89 -0.54% -0.45 11658 83.23 82.83 83.92 100 82.82 83.13 100 0.42% 1.39%
Citrix Systems 114.15 -0.49% -0.56 24777 114.62 114.15 114.90 100 114.08 114.21 100 -0.01% -11.83%
CLEANSPARK INC. DL-, 13.71 2.01% 0.27 143291 13.70 13.56 13.95 400 13.64 13.73 100 -0.81% -53.73%
CLPS 3.66 0.28% 0.01 3442 3.66 3.66 3.75 1000 3.66 3.75 100 -13.30% 20.07%
CMC Materials 138.28 1.50% 2.05 3874 136.82 136.82 139.90 200 136.89 138.30 200 -2.60% -9.96%
Cognizant Technology 69.22 0.13% 0.09 156613 69.28 69.04 69.37 400 69.19 69.22 300 2.25% -15.64%
COGNYTE SOFTWARE LTD 24.98 0.62% 0.15 9294 24.97 24.84 25.24 400 24.92 25.04 100 0.69% 0.00%
Cohu Inc. 36.50 1.64% 0.59 14659 36.09 36.09 36.55 300 36.48 36.60 100 -0.75% -5.95%
Commvault Systems 75.30 0.47% 0.35 15531 75.11 75.08 76.60 200 75.20 75.35 100 -5.55% 35.36%
Computer Task Group 8.92 -1.95% -0.18 13913 8.42 8.42 9.09 900 8.90 9.09 100 0.00% 48.69%
Comscore 3.97 0.76% 0.03 10998 3.93 3.93 4.01 100 3.97 3.98 1100 -2.48% 58.23%
CONCENTRIX CORP. DL- 160.43 0.99% 1.57 5845 158.67 158.66 160.43 100 157.10 160.45 100 0.44% 60.95%
Cornerstone OnDemand 47.88 0.84% 0.40 8744 47.57 47.44 47.96 200 47.75 47.87 200 -4.66% 7.81%
Couchbase 30.67 0.00% 0.00 6892 30.70 30.61 31.83 100 30.61 31.00 200 0.00% 0.00%
Coupa Software 215.84 -0.22% -0.47 31792 217.72 215.15 219.89 100 215.11 215.85 400 -4.15% -36.17%
COVETRUS INC. 25.25 0.56% 0.14 7718 25.48 25.25 25.57 100 25.14 25.29 200 0.12% -12.63%
CREATD INC. DL-,001 3.05 -2.24% -0.07 80792 3.15 3.02 3.15 100 3.03 3.06 1900 -21.61% -25.00%
CREATIVE REALITIES 1.64 1.86% 0.03 867 1.64 1.64 1.64 200 1.63 1.70 100 -8.52% 24.81%
Cree 89.33 1.44% 1.27 27644 88.72 88.72 90.05 100 88.94 89.33 200 -0.27% -16.85%
Criteo ADR 39.85 -1.92% -0.78 30138 40.95 39.85 40.95 300 39.71 40.00 300 1.15% 98.10%
Crowdstrike Holdings 258.65 0.31% 0.81 228030 260.18 258.01 262.99 100 258.63 258.97 100 2.22% 21.73%
CROWN ELECTR.P.S.DL- 3.62 1.97% 0.07 2200 3.65 3.62 3.65 1000 3.60 3.69 100 -8.51% -8.97%
CSG Systems Internat 45.31 0.32% 0.14 4465 45.26 45.01 45.65 100 45.17 45.46 100 -1.50% 0.22%
CSP INC. DL-,01 10.60 - - - - - - 200 10.10 10.99 100 1.68% 37.06%
CVD Equipment Co. 4.04 1.50% 0.06 116 4.04 4.04 4.04 100 3.97 4.14 100 -0.50% 9.64%
CYBERARK SOFTWARE 141.67 -0.46% -0.66 7905 142.80 141.64 143.42 100 141.66 142.32 200 1.61% -11.92%
CyberOptics Co. 39.35 0.74% 0.29 345 39.37 39.35 39.37 100 39.12 40.38 500 0.18% 72.15%
Cyren Ltd 0.59 3.25% 0.02 104954 0.62 0.57 0.62 1200 0.58 0.60 100 -7.33% -44.66%
Dada Nexus ADR 21.33 12.20% 2.32 256658 20.18 20.11 22.00 300 21.30 21.34 100 -22.94% -47.92%
Daktronics 6.07 -0.16% -0.01 235 6.07 6.07 6.07 800 6.04 6.19 1000 -1.46% 29.91%
Data I/O Co. 6.11 1.67% 0.10 1386 6.01 6.01 6.11 500 6.00 6.12 100 8.09% 45.87%
Datadog A 109.92 0.27% 0.30 104184 110.09 109.50 111.72 100 109.89 110.25 100 1.95% 11.36%
DataSea 2.47 2.49% 0.06 56055 2.49 2.43 2.49 1800 2.47 2.49 6800 -12.04% 20.50%
Descartes Systems 70.89 -0.30% -0.21 2237 70.97 70.89 71.37 100 70.73 70.96 100 0.15% 21.58%
DIGIMARC CORP.NEW DL 27.54 0.18% 0.05 435 27.54 27.54 27.54 200 27.51 27.98 200 -2.45% -41.81%
Digital Turbine 60.67 -0.23% -0.14 115450 61.08 60.50 61.95 100 60.67 60.95 300 -2.00% 7.51%
Diodes 76.09 0.56% 0.42 1305 76.09 76.09 76.09 400 76.00 76.62 100 1.64% 7.33%
DOCEBO INC. 63.98 -1.83% -1.19 3811 65.67 63.98 65.67 100 63.44 64.10 100 5.68% 0.12%
DocuSign 300.36 -0.56% -1.68 100483 303.03 299.18 303.99 100 299.82 300.44 200 0.26% 35.87%
DOMO INC. CL.B DL-,0 88.14 0.46% 0.41 5157 88.37 88.14 88.80 100 87.63 87.97 100 2.58% 37.59%
DOUYU INT.HLDG. SP.A 3.90 3.32% 0.12 938857 3.90 3.87 3.97 1900 3.89 3.90 4200 -16.78% -65.91%
Dropbox A 31.04 0.65% 0.20 175379 30.90 30.86 31.17 300 31.04 31.05 100 1.11% 38.98%
DSP Group 15.00 0.20% 0.03 7234 15.07 15.00 15.67 100 14.94 15.10 200 4.98% -9.76%
DUCK CREEK TECH. DL 44.16 -0.08% -0.04 1738 44.49 44.16 44.49 300 43.89 44.47 100 -1.05% 2.06%
DUOS TECHS GRP A DL- 8.29 - - - - - - 200 8.00 8.42 100 1.45% 0.00%
Ebang International 2.24 4.60% 0.10 508185 2.25 2.21 2.27 2400 2.23 2.24 3400 -5.31% -64.74%
Ebix 30.23 2.07% 0.61 2118 29.85 29.85 30.29 200 29.99 30.25 100 -1.10% -21.99%
eGain Co. 11.57 0.43% 0.05 2366 11.52 11.49 11.58 300 11.49 11.55 100 2.58% -2.46%
Eltek 6.54 0.61% 0.04 1356 6.54 6.54 6.54 100 6.45 6.54 200 0.93% 29.22%
EMCORE 8.55 2.27% 0.19 7709 8.45 8.44 8.55 500 8.50 8.59 100 -3.24% 53.39%
Entegris 116.85 0.35% 0.41 15130 117.32 116.39 117.32 100 116.82 117.43 200 -0.04% 21.17%
Enthusiast Gaming Hl 4.92 1.76% 0.09 54667 4.92 4.85 5.00 1400 4.91 4.94 400 -3.59% 35.64%
ePlus 89.78 -0.42% -0.38 1040 90.49 89.78 90.50 500 89.36 91.72 100 0.71% 2.51%
Everbridge 139.37 0.60% 0.83 4569 140.07 138.98 140.07 100 138.59 139.70 200 0.55% -7.06%
EVERCOMMERCE DL-,000 17.94 0.50% 0.09 17360 17.93 17.85 18.09 400 17.85 18.03 500 6.12% 0.00%
EVERQUOTE CL.A DL -, 30.18 1.38% 0.41 3555 30.03 29.80 30.18 200 29.92 30.28 600 0.24% -20.29%
Everspin Technologie 5.58 -0.18% -0.01 4045 5.59 5.58 5.60 100 5.55 5.61 200 0.36% 21.52%
EVOLVING SYS INC. DL 2.29 0.88% 0.02 338 2.29 2.29 2.29 300 2.27 2.35 1000 4.13% 15.23%
Exela Technologies 2.55 -2.85% -0.07 5600009 2.65 2.53 2.73 3500 2.54 2.55 6900 -4.73% 530.87%
F5 Networks 204.24 -0.16% -0.33 60729 204.66 203.68 204.98 100 203.62 204.25 100 9.58% 16.27%
Facebook 369.67 0.51% 1.86 3262995 374.56 367.21 377.55 200 369.61 369.75 100 7.65% 34.65%
FANGDD NETW. SP.ADR/ 1.89 4.42% 0.08 15026 1.89 1.86 1.92 100 1.87 1.90 700 -27.60% -75.99%
FireEye 20.00 -0.20% -0.04 218038 20.01 19.99 20.50 200 19.99 20.00 900 -2.34% -13.10%
Five9 194.82 -0.42% -0.83 93115 195.26 193.50 197.97 100 194.60 194.94 200 3.08% 12.18%
Flex Ltd 16.67 1.15% 0.19 107231 16.44 16.44 16.71 100 16.67 16.68 800 2.62% -8.34%
FLUX POWER HLDGS DL- 9.79 1.24% 0.12 1061 9.64 9.64 9.79 100 9.43 9.80 2000 7.92% -43.91%
FormFactor 34.99 0.57% 0.20 9114 35.12 34.80 35.19 100 34.89 35.13 100 0.90% -19.13%
Formula Systems (198 85.09 - - - - - - 500 86.57 89.41 500 0.51% -0.48%
Fortinet 269.70 -0.53% -1.44 37768 272.00 269.08 273.82 100 269.48 269.92 300 2.77% 82.55%
GAN Ltd. 15.87 0.78% 0.12 23357 15.95 15.87 16.15 100 15.85 15.98 100 1.16% -22.34%
GDS Holdings ADR A 58.39 12.92% 6.68 625783 55.18 55.14 59.83 200 58.33 58.49 300 -30.50% -44.78%
GLIMPSE GROUP INC. - 7.97 -0.13% -0.01 11935 8.18 7.97 8.18 500 7.90 8.00 1800 -11.33% 0.00%
GLOL INTE 2.53 -1.94% -0.05 508 2.53 2.53 2.53 100 2.54 2.77 300 -9.15% 0.00%
GLOBAL-E ONLINE LTD 65.60 3.80% 2.40 36094 63.95 63.95 65.74 1000 64.53 65.60 100 12.82% 0.00%
GLORY STAR NEW M.G.H 2.50 1.16% 0.03 17904 2.46 2.24 2.50 300 2.36 2.49 1000 14.35% -10.18%
GRID DYNAMICS A DL-, 19.11 1.59% 0.30 1863 18.99 18.99 19.66 100 19.10 19.39 100 -2.03% 49.29%
Groupon 37.35 3.06% 1.11 27272 36.82 36.82 37.63 100 37.18 37.35 100 -7.05% -4.62%
GSE SYS INC. DL-,01 1.40 1.45% 0.02 1740 1.40 1.40 1.42 500 1.38 1.40 100 -1.43% 4.55%
GSI TECHNOLOGY INC. 5.26 1.15% 0.06 828 5.21 5.21 5.26 500 5.18 5.25 100 -4.06% -29.73%
GTY TECH. HLDG ADL-, 6.91 -0.43% -0.03 1617 6.91 6.91 6.91 900 6.68 7.11 100 -1.42% 33.98%
Hackett Group 17.84 -0.17% -0.03 2993 17.95 17.80 18.00 200 17.79 18.00 500 1.30% 24.18%
Himax Technologies A 13.04 2.51% 0.32 289480 12.91 12.91 13.23 200 13.01 13.04 800 -4.93% 72.12%
HUT 8 MINING CORP (N 4.63 2.66% 0.12 352899 4.74 4.63 4.77 5600 4.62 4.64 1400 16.84% 64.00%
IAC/Interactivecorp 137.73 0.87% 1.19 8054 137.14 136.97 138.37 200 136.98 137.76 300 1.51% -27.89%
Ichor Holdings 47.46 2.15% 1.00 4503 46.97 46.97 47.60 100 47.18 47.45 100 -1.23% 54.12%
iClick Interactive A 5.83 10.00% 0.53 82982 5.50 5.50 5.88 400 5.81 5.88 200 -31.26% -37.94%
Identive 15.45 1.51% 0.23 14398 15.35 15.10 15.72 100 15.25 15.45 1100 -1.36% 79.06%
IEC EL. CORP. DL-,01 10.14 0.00% 0.00 1238 10.16 10.14 10.16 100 10.14 10.20 1100 -2.50% -25.17%
II-VI 66.98 1.31% 0.87 59652 65.91 65.91 66.98 300 66.91 67.07 500 -6.80% -12.97%
Immersion Co. 7.43 2.91% 0.21 76661 7.30 7.30 7.48 100 7.43 7.44 400 -6.96% -36.05%
Impinj 41.81 1.01% 0.42 5791 42.13 41.77 42.43 300 41.44 41.97 200 -1.87% -1.15%
indie Semiconductor 8.29 0.77% 0.06 47319 8.27 8.27 8.40 600 8.29 8.35 300 -2.95% -37.75%
INFOBIRD CO. LTD. DL 2.90 2.11% 0.06 41065 2.91 2.90 3.00 1300 2.90 2.98 400 -15.48% 0.00%
Innodata 6.77 1.50% 0.10 252 6.77 6.77 6.77 100 6.50 7.03 500 0.45% 25.85%
Inpixon 1.02 -0.20% -0.00 292610 1.02 1.00 1.04 6500 1.01 1.02 5000 -0.97% 0.00%
Insight Enterprises 98.36 0.36% 0.35 1257 98.51 98.11 99.38 100 97.77 98.98 100 1.59% 28.79%
INTAPP INC. DL-,001 33.11 -0.06% -0.02 7779 33.63 33.11 33.63 100 32.87 33.10 300 18.36% 0.00%
INTEGRATED MEDIA TEC 3.92 0.51% 0.02 5032 3.90 3.90 3.94 1400 3.90 3.94 100 -1.27% 0.00%
Intel Corp 53.55 0.70% 0.37 2980624 53.03 52.94 53.59 1500 53.54 53.55 200 -3.73% 6.74%
INTELLICHECK MOBI.DL 8.21 0.12% 0.01 3406 8.22 8.21 8.37 100 8.21 8.35 700 2.89% -28.10%
INTEVAC INC. DL-,001 6.40 -1.39% -0.09 743 6.46 6.40 6.46 1400 6.36 6.56 800 5.02% -9.99%
INTRUSION 4.57 -11.11% -0.57 1470660 4.46 4.31 4.66 200 4.56 4.57 200 20.66% -70.83%
Intuit 522.25 -0.13% -0.66 34401 524.59 521.15 526.51 1000 521.74 522.43 100 2.82% 37.66%
ION ACQ.1 CL.A DL-,0 10.14 -1.07% -0.11 25558 10.32 10.14 10.39 400 10.14 10.29 1300 16.48% -12.91%
IPG Photonics Co. 202.85 0.76% 1.53 5291 201.41 201.41 204.01 200 202.48 203.63 100 -3.28% -10.04%
IPOWER INC. A DL-,00 4.80 -0.62% -0.03 9098 4.85 4.57 4.85 300 4.65 4.77 100 -8.00% 0.00%
j2 Global 146.34 1.09% 1.57 13153 145.59 145.59 147.10 200 146.06 146.36 400 3.03% 48.19%
JAMF HOLDING CORP.DL 31.70 1.26% 0.40 2694 31.42 31.25 31.70 200 31.02 31.61 100 -0.29% 4.65%
JFROG LTD. 43.53 0.20% 0.09 20312 43.64 43.21 43.86 100 43.40 43.64 300 -4.84% -30.85%
JOYY ADR A 56.17 1.94% 1.07 186262 56.98 56.00 57.47 200 56.07 56.23 200 -5.92% -31.11%
KAROOOOO LTD 38.88 2.42% 0.92 161 38.88 38.88 38.88 1500 37.25 38.88 1400 5.44% 0.00%
Key Tronic Co. 6.76 1.05% 0.07 958 6.70 6.70 6.76 100 6.61 6.78 100 -0.30% -3.04%
KIMBALL ELECTRONICS 19.62 0.36% 0.07 2199 19.78 19.62 19.80 200 19.61 19.80 100 -1.46% 22.26%
Kingsoft Cloud Holdi 26.62 5.01% 1.27 93804 26.45 26.29 27.26 100 26.47 26.62 100 -11.73% -41.79%
KLA-Tencor 310.28 0.41% 1.28 32936 311.00 309.77 312.50 100 309.49 310.38 100 2.06% 19.35%
KNOWBE4 CL.A DL-,000 23.71 3.74% 0.85 7545 23.00 23.00 23.82 200 23.65 23.85 100 -15.21% 0.00%
Kopin Corp. 6.70 1.52% 0.10 156743 6.65 6.64 6.81 100 6.70 6.71 700 -5.58% 171.60%
KUBIENT INC. DL -,00 4.22 -1.86% -0.08 10691 4.25 4.22 4.30 2000 4.18 4.28 100 -9.47% -22.94%
Kulicke & Soffa Inds 53.43 0.98% 0.52 21524 53.58 53.10 53.90 100 53.19 53.41 100 -0.15% 66.33%
Lam Research 623.97 0.22% 1.38 91842 625.12 623.43 630.78 200 623.51 624.71 100 2.55% 31.83%
Lattice Semiconducto 52.63 0.32% 0.17 24463 52.87 52.43 53.40 100 52.49 52.70 100 1.16% 14.49%
Limelight Networks 2.54 2.42% 0.06 72550 2.47 2.47 2.55 12800 2.53 2.54 2200 -8.15% -37.84%
Liveperson 62.44 1.40% 0.86 16164 62.61 62.43 63.20 200 61.70 62.16 300 -2.13% -1.04%
LIVEVOX HOLDINGS DL- 7.50 -0.66% -0.05 7709 7.49 7.49 7.50 1000 7.38 7.62 100 -3.82% 0.00%
LOGITECH INT. 106.55 -1.75% -1.90 313816 108.28 106.47 108.45 200 106.54 106.56 300 -8.12% 11.59%
Luokung Technology 1.54 3.36% 0.05 502214 1.53 1.52 1.54 14700 1.53 1.54 41000 -3.25% 119.12%
MACOM Technology Sol 58.73 1.36% 0.79 13639 58.33 58.33 59.28 100 58.48 58.99 500 -1.55% 5.27%
Magic Software 17.85 - - - - - - 100 17.57 17.67 800 4.02% 14.06%
Magnite 30.65 0.76% 0.23 69748 30.70 30.42 31.27 300 30.64 30.70 900 1.47% -0.94%
Manhattan Associates 154.81 6.60% 9.59 37158 154.61 152.00 163.19 100 153.82 154.89 200 0.45% 38.07%
Marin Software 6.81 -0.73% -0.05 288609 6.97 6.66 6.98 200 6.78 6.85 100 -12.61% 239.60%
Marvell Technology 58.07 0.16% 0.09 301396 58.07 57.98 58.70 200 58.07 58.09 100 2.51% 21.96%
Match Group 162.81 0.39% 0.63 51389 162.91 162.15 164.49 200 162.39 163.24 200 5.47% 7.27%
Materialise ADRs 19.50 0.78% 0.15 14795 19.41 19.41 19.94 300 19.40 19.56 100 -9.03% -64.31%
Maxim Integrated Pro 97.91 1.14% 1.10 85446 98.07 97.41 99.29 200 97.89 98.00 100 -0.73% 9.20%
McAfee A 26.31 0.13% 0.03 7417 26.24 26.23 26.64 200 26.25 26.48 400 -0.27% 57.46%
Mer Telemanagement S 5.70 -15.43% -1.04 44384 5.85 5.51 5.86 5 5.53 5.70 2 0.00% 0.00%
MERCURITY FINT.H. AD 3.79 5.57% 0.20 3445 3.68 3.68 3.89 100 3.72 3.89 600 -6.99% 17.70%
Microchip Technology 136.90 0.70% 0.94 61990 136.85 136.48 137.97 100 136.70 136.92 200 -0.79% -1.56%
Micron Technology 74.49 0.36% 0.27 1232813 74.55 74.39 75.09 200 74.48 74.49 300 -1.55% -1.28%
Microsoft 285.62 -0.32% -0.92 6222940 288.99 283.83 290.00 100 285.59 285.63 400 2.58% 28.83%
MicroStrategy A 648.00 2.76% 17.39 138367 663.95 645.38 677.00 200 646.03 649.98 100 25.67% 62.30%
Microvision 13.70 2.01% 0.27 303255 13.43 13.42 13.84 700 13.68 13.72 100 -6.80% 149.63%
Mimecast 55.44 0.35% 0.20 19107 55.66 55.42 55.91 100 55.32 55.54 100 -0.59% -2.81%
Mind Cti 3.32 0.00% 0.00 1956 3.34 3.32 3.34 100 3.31 3.37 900 -3.77% 28.18%
MISSFRESH LTD SP.ADR 5.88 3.16% 0.18 92779 5.60 5.50 5.99 800 5.81 5.96 1600 -28.84% 0.00%
Mitek Systems 18.98 0.37% 0.07 18294 19.05 18.95 19.07 100 18.91 19.01 300 -0.26% 6.36%
MOLECULAR DATA SP.AD 0.59 3.44% 0.02 43992 0.60 0.58 0.60 400 0.59 0.59 600 -26.91% -32.11%
Momentive Global 21.11 1.20% 0.25 14288 20.98 20.84 21.11 300 21.00 21.17 400 -2.43% -18.36%
Momo Inc 11.97 4.59% 0.53 469326 11.77 11.77 12.19 3600 11.97 11.98 300 -12.06% -17.98%
MONDAY.COM LTD 214.98 0.41% 0.88 946 214.00 212.51 214.98 100 210.58 215.72 100 4.99% 0.00%
MongoDB A 357.08 -0.95% -3.41 44319 361.24 356.40 363.97 200 356.27 358.25 100 5.30% 0.40%
Monolithic Power Sys 405.36 -0.47% -1.91 16955 410.00 405.25 412.28 100 403.74 406.97 300 3.80% 11.20%
MoSys 4.50 1.90% 0.08 15133 4.52 4.49 4.56 100 4.51 4.54 400 -3.91% 81.15%
MOXIAN INC. DL-,001 15.77 3.48% 0.53 328020 15.66 15.09 15.85 200 15.73 15.75 200 -43.97% 1004.35%
MY SIZE INC DL-,001 1.23 2.31% 0.03 6362 1.22 1.22 1.23 100 1.22 1.23 1800 -9.77% -14.89%
Nano Dimension ADRs 6.21 0.13% 0.01 546889 6.19 6.16 6.29 900 6.20 6.21 900 -5.92% -31.87%
National Instruments 41.49 0.89% 0.36 16257 41.18 41.06 41.83 300 41.43 41.56 300 -1.15% -6.40%
nCino 63.47 0.13% 0.09 9545 63.60 63.10 64.30 300 63.00 63.93 100 -4.23% -12.47%
Neonode 5.50 -2.31% -0.13 2233 5.62 5.50 5.62 100 5.56 5.90 100 -3.76% -16.59%
NetApp 77.91 -0.06% -0.05 36960 78.07 77.73 78.26 300 77.87 78.00 300 -0.36% 17.69%
Netscout Systems 28.79 0.35% 0.10 4767 28.74 28.73 28.83 300 28.73 28.89 300 0.70% 4.63%
NetSol Technologies 4.34 1.26% 0.05 308 4.34 4.34 4.34 200 4.21 4.36 200 3.62% 12.89%
NLIGHT INC DL-,0001 32.71 2.38% 0.76 4949 32.25 32.25 33.18 300 32.26 32.77 400 -0.90% -2.14%
NORTECH SYSTEMS DL-, 10.47 1.85% 0.19 170 10.47 10.47 10.47 200 10.03 11.00 100 10.90% 43.38%
NortonLifeLock 25.13 -1.37% -0.35 218003 25.36 24.85 25.47 400 25.05 25.13 900 -1.28% 22.62%
Nova Measurng Inst. 93.59 0.28% 0.26 3395 93.96 93.59 94.76 100 93.26 93.78 100 -0.52% 32.20%
Novanta 133.77 1.40% 1.85 12827 132.21 131.42 136.19 100 131.72 136.57 200 -1.21% 11.59%
Nuance Communication 55.04 -0.02% -0.01 131452 55.06 54.98 55.09 900 55.03 55.04 1000 0.00% 24.86%
NUTANIX INC. A 36.32 0.36% 0.13 38431 36.37 36.08 36.62 100 36.27 36.33 100 2.72% 13.56%
NUVVE HLDG CORP. DL- 12.20 -0.63% -0.08 5801 12.30 11.91 12.34 100 12.14 12.34 2300 1.49% 0.00%
NVE Co. 77.18 0.36% 0.28 452 76.99 76.99 77.18 100 77.00 77.35 100 1.84% 36.88%
Nvidia Corporation 190.35 -0.90% -1.73 2213588 193.19 189.95 193.89 100 190.27 190.40 200 3.20% 47.13%
NXP Semiconductors N 196.57 1.19% 2.32 103312 195.16 195.16 198.58 100 196.36 196.70 400 0.49% 22.16%
NXT-ID 0.78 5.11% 0.04 3093403 0.78 0.76 0.80 2800 0.77 0.78 500 -6.62% -53.62%
O2Micro Internationa 6.50 -0.31% -0.02 6245 6.58 6.50 6.69 1000 6.50 6.64 100 3.33% -28.98%
OBLONG INC. DL-,01 2.33 -3.67% -0.09 13256 2.40 2.33 2.40 100 2.31 2.34 1400 -12.00% -52.92%
OKTA INC. CL.A O.N. 247.62 -0.27% -0.68 52077 249.09 247.59 251.11 100 247.39 248.17 100 0.80% -2.34%
ON Semiconductor 36.12 0.84% 0.30 158277 36.08 36.07 36.42 100 36.12 36.13 300 0.87% 9.44%
One Stop Systems 5.18 0.78% 0.04 1339 5.18 5.18 5.18 100 5.13 5.18 7000 -5.17% 28.50%
OneSpan 24.72 1.73% 0.42 1794 24.37 24.37 24.76 200 24.46 24.72 200 0.21% 17.50%
Open Text Co. 51.60 0.02% 0.01 12725 51.52 51.52 51.69 600 51.62 51.65 300 2.32% 13.48%
Opera Ltd. ADR 9.84 0.21% 0.02 3639 9.95 9.84 9.95 800 9.83 9.92 400 -2.68% 7.56%
Park City Group 5.70 -0.70% -0.04 441 5.74 5.69 5.74 100 5.69 5.75 300 1.59% 19.83%
PC Connection 45.25 -0.02% -0.01 1518 45.49 45.25 45.49 300 44.57 45.49 100 4.07% -4.29%
PDF Solutions 17.94 0.45% 0.08 515 18.09 17.94 18.09 100 17.89 18.36 1000 -0.17% -17.31%
Pegasystems 134.00 0.01% 0.01 1516 134.52 134.00 134.52 400 132.87 135.09 400 -0.81% 0.55%
Perficient 86.93 1.45% 1.24 29565 86.34 86.25 87.51 100 86.54 86.90 100 2.24% 79.83%
Perion Network 18.67 1.19% 0.22 24845 18.56 18.55 18.86 300 18.65 18.73 100 1.54% 44.93%
Photronics 13.29 0.99% 0.13 13844 13.23 13.17 13.34 100 13.21 13.28 100 0.61% 17.92%
Phunware 1.05 1.94% 0.02 516688 1.07 1.04 1.07 5800 1.04 1.05 24700 -7.21% -18.25%
PINTEC TECH SP.ADR/ 0.98 6.24% 0.06 107383 0.98 0.96 0.98 100 0.97 0.98 700 -18.58% -6.11%
Pixelworks 2.74 1.48% 0.04 16352 2.73 2.73 2.77 400 2.74 2.76 800 -5.26% -4.26%
Plexus Co. 86.82 1.01% 0.87 2851 86.17 85.57 87.58 700 85.98 87.30 100 0.61% 9.90%
PORCH GROUP INC. DL- 18.22 3.00% 0.53 16352 17.79 17.61 18.38 300 18.03 18.23 100 4.67% 23.97%
Power Integrations 81.83 0.86% 0.70 3695 81.71 81.71 82.32 100 81.77 81.97 100 1.44% -0.89%
POWERBRIDGE TECHS 1.31 1.53% 0.02 121276 1.28 1.26 1.31 4500 1.30 1.31 500 -10.42% -45.11%
Progress Software 45.97 0.70% 0.32 18194 45.24 45.24 46.09 200 45.88 46.00 100 0.15% 1.02%
Proofpoint 174.65 -0.04% -0.07 13049 174.86 174.59 174.88 300 174.61 174.66 300 0.06% 28.08%
PTC Inc. 143.53 -0.05% -0.07 33332 144.00 143.44 145.42 100 143.31 143.68 200 0.45% 20.06%
PUBMATIC INC. CL.A - 31.60 -0.25% -0.08 295774 32.00 31.54 32.35 100 31.54 31.76 100 -2.10% 13.30%
QAD INC. CL.A 87.34 0.10% 0.09 473 87.34 87.34 87.34 100 86.88 87.34 100 -0.11% 38.10%
QAD INC. CL.B 86.00 0.00% 0.00 925 86.00 86.00 86.00 200 86.00 86.06 300 0.00% 0.00%
Qorvo Inc 187.68 0.28% 0.53 27085 188.18 187.27 189.30 1000 187.31 187.89 100 -1.34% 12.56%
QUALCOMM 140.45 -0.34% -0.48 478063 141.27 140.17 141.54 200 140.43 140.49 200 0.99% -7.49%
QUALTR.INTL. A DL-,0 38.38 0.47% 0.18 18673 38.47 38.32 39.05 200 38.33 38.52 100 1.06% 0.00%
Qualys 99.57 0.89% 0.88 16459 99.62 99.06 100.75 200 99.46 99.61 200 -3.38% -19.02%
QUANTUM COMPUT.INC. 8.50 -3.40% -0.30 21865 8.80 8.50 8.80 1200 8.50 8.62 200 -3.30% -37.63%
Quantum 6.32 0.80% 0.05 5338 6.28 6.27 6.35 300 6.30 6.36 200 2.28% 2.45%
QUHUO LTD SP.ADR/1 C 2.92 -1.02% -0.03 5579 2.92 2.92 2.92 100 2.78 2.94 1000 3.87% -60.88%
QuickLogic 5.46 1.96% 0.10 3934 5.32 5.32 5.57 100 5.35 5.58 500 -6.29% 41.42%
Qumu Co. 2.61 2.35% 0.06 16576 2.44 2.44 2.63 200 2.53 2.61 100 -1.16% -68.09%
Qutoutiao ADR A 1.48 4.23% 0.06 130904 1.48 1.46 1.49 500 1.47 1.48 4200 -24.06% -10.69%
RACKSPACE TECH. DL-, 18.16 0.41% 0.07 8090 18.16 18.08 18.22 300 18.11 18.18 200 -3.73% -5.09%
Radware 31.40 2.82% 0.86 12194 31.97 31.35 32.00 200 31.39 31.95 100 -1.10% 10.05%
Rambus 22.89 0.18% 0.04 10429 22.84 22.84 22.97 500 22.87 22.91 100 0.53% 30.87%
RAPID7 INC. DL -,01 113.14 0.43% 0.49 13391 112.80 112.44 113.93 100 112.84 113.27 600 5.15% 24.94%
Realnetworks 1.84 3.07% 0.06 12281 1.82 1.82 1.88 200 1.83 1.84 400 -4.79% 14.74%
RED VIOLET INC. O.N. 23.86 -0.33% -0.08 337 23.86 23.86 23.86 300 22.52 23.99 200 1.35% -8.31%
Remark Holdings 1.31 1.30% 0.02 52963 1.29 1.29 1.32 800 1.30 1.31 6400 -7.19% -32.11%
Research Frontiers 2.24 2.28% 0.05 327 2.19 2.19 2.24 100 2.20 2.22 100 -0.90% -22.06%
Richardson Electroni 7.59 0.06% 0.00 728 7.57 7.57 7.59 300 7.56 7.94 400 -2.69% 61.15%
RIMINI STREET DL-,00 8.21 -0.36% -0.03 2328 8.26 8.21 8.26 300 8.25 8.34 300 0.37% 86.00%
Rubicon Technology 9.22 - - - - - - 900 9.20 9.64 100 2.49% 1.93%
SAFE-T GRP.SP.ADR/40 1.18 0.85% 0.01 3977 1.16 1.16 1.18 100 1.16 1.18 500 -3.31% -17.61%
Sanmina Co. 37.35 1.27% 0.47 5339 37.09 36.93 37.37 200 37.23 37.35 100 0.05% 15.65%
Sapiens Intl. 24.59 0.72% 0.17 6432 24.57 24.57 24.91 100 24.51 24.75 2000 -2.86% -20.22%
ScanSource 27.16 4.91% 1.27 4940 27.71 26.75 27.84 100 26.71 27.46 100 -0.19% -1.86%
SCHRODINGER INC.DL - 68.13 1.66% 1.11 11497 67.47 67.47 68.23 100 67.62 68.14 100 -3.78% -15.36%
SCIENJOY HOLDING COR 5.36 0.56% 0.03 164 5.36 5.36 5.36 100 5.33 5.39 100 -12.48% -38.45%
Score Media and Gami 15.01 2.21% 0.33 24468 14.67 14.67 15.19 200 14.92 15.09 100 -3.13% 22.96%
SeaChange Internatio 1.07 0.94% 0.01 31745 1.05 1.04 1.07 500 1.07 1.08 11300 -1.85% -24.29%
Seagate Technology H 85.80 0.73% 0.62 91174 85.22 85.22 86.50 1300 85.74 85.85 300 -0.36% 37.03%
SECUREWORKS C. A DL- 20.73 -0.96% -0.20 934 20.93 20.73 20.93 300 20.58 20.90 100 -5.64% 47.19%
SemiLEDs Co. 8.39 -1.18% -0.10 14205 8.34 8.19 8.43 100 8.25 8.40 200 -15.10% 137.15%
Semtech Co. 59.81 0.83% 0.49 4095 59.71 59.71 60.17 100 59.52 59.80 100 -2.64% -17.71%
SGOCO Group 9.77 -11.22% -1.23 682980 10.02 9.32 10.04 100 9.69 9.79 200 -14.00% 658.62%
SHARPSPRING DL -,001 16.84 0.12% 0.02 7072 16.85 16.81 16.90 300 16.84 16.88 300 0.06% 3.32%
Sify Technologies AD 3.18 2.25% 0.07 15506 3.14 3.13 3.18 100 3.16 3.18 400 -1.58% 144.88%
Sigma Labs 3.15 0.48% 0.01 5151 3.18 3.13 3.18 300 3.13 3.16 3900 -9.01% -7.40%
Sigmatron Internatio 6.24 -1.23% -0.08 1869 6.33 6.24 6.33 100 6.24 6.45 1000 25.15% 35.04%
Silicom 43.67 1.83% 0.79 620 43.34 43.34 43.77 200 42.65 44.73 200 3.08% 2.49%
Silicon Laboratories 136.06 -1.43% -1.98 39759 134.54 134.54 138.51 200 134.29 135.16 500 -3.59% 8.40%
Silicon Motion Techn 61.00 1.30% 0.78 2598 60.58 60.58 61.00 100 61.00 61.60 100 -0.66% 25.07%
SilverSun Technologi 9.83 1.24% 0.12 769 9.79 9.79 9.85 100 9.55 9.91 400 0.10% 239.51%
Simulations Plus 45.30 -0.16% -0.07 2841 45.63 45.30 45.72 400 45.25 46.17 100 -2.68% -36.92%
SITIME CORPORATION 122.51 1.66% 2.00 11115 122.40 121.79 124.00 100 120.51 124.00 500 -4.79% 7.67%
SKYWATER TECH.INC. D 16.20 2.86% 0.45 292485 16.25 16.15 16.99 100 16.15 16.30 200 -42.20% 0.00%
Skyworks Solutions 188.69 0.28% 0.53 98014 189.30 188.55 190.84 100 188.54 188.84 300 -0.67% 23.08%
SMART Global Holding 45.22 0.63% 0.28 18822 45.00 44.93 45.46 100 45.11 45.32 100 -4.22% 19.40%
Smith Micro Software 5.60 0.90% 0.05 20063 5.56 5.55 5.72 100 5.60 5.63 100 -1.94% 2.40%
Sohu.com ADR 19.93 4.02% 0.77 92715 19.64 19.55 20.36 400 19.86 20.00 400 -16.66% 20.20%
Sphere 3D 2.99 5.28% 0.15 383741 2.96 2.96 3.06 2200 2.98 2.99 500 12.70% 98.60%
Splunk 141.00 0.32% 0.45 60406 140.59 140.59 142.15 400 140.93 141.08 100 1.94% -17.27%
SPROUT SOCIAL C. DL- 89.93 0.22% 0.20 4543 90.08 89.93 91.49 400 89.25 90.50 100 3.72% 97.60%
SPS COMMERCE INC. DL 99.15 1.07% 1.05 1568 98.29 98.29 99.15 100 98.09 98.73 100 -0.95% -9.66%
SS&C Technologies 75.15 0.16% 0.12 29954 75.20 75.01 75.56 100 75.10 75.22 200 1.72% 3.13%
Steel Connect 1.93 0.00% 0.00 208 1.93 1.93 1.93 1200 1.94 2.00 1200 -3.98% 145.24%
Stratasys 19.80 2.06% 0.40 32829 19.61 19.61 20.06 200 19.81 19.93 100 -5.37% -6.37%
STREAMLINE HEA.SOL.D 1.58 0.00% 0.00 4617 1.56 1.53 1.58 800 1.56 1.58 42400 6.76% 1.28%
Summit Wireless Tech 3.55 2.81% 0.10 35926 3.57 3.52 3.57 2200 3.52 3.55 300 -0.86% -2.54%
Sumo Logic 20.22 0.65% 0.13 14932 20.25 20.20 20.58 700 20.15 20.32 100 -2.33% -29.71%
Super League Gaming 4.30 -0.69% -0.03 20569 4.33 4.28 4.45 100 4.26 4.30 1300 -7.68% 53.00%
Super Micro Computer 35.14 0.49% 0.17 4936 34.92 34.92 35.14 100 34.93 35.33 100 0.40% 10.45%
Support.com 8.12 17.27% 1.20 7837086 8.50 7.63 8.70 500 8.08 8.15 1200 53.44% 214.55%
Synaptics 144.46 0.11% 0.16 41952 143.16 143.01 146.33 200 143.96 144.59 400 -1.78% 49.69%
Synchronoss Technolo 2.72 -0.27% -0.01 37388 2.71 2.71 2.77 800 2.72 2.73 300 -9.60% -41.91%
Synopsys 281.92 0.27% 0.76 30365 282.37 281.92 283.54 200 281.66 282.02 200 1.18% 8.46%
TALEND SA UNSP.ADR E 65.95 0.05% 0.03 10658 65.61 65.61 66.00 19700 65.94 65.95 100 0.06% 71.94%
Taoping 3.39 9.83% 0.30 622792 3.54 3.33 3.54 300 3.35 3.40 500 -16.49% 8.80%
TechTarget 72.50 0.68% 0.49 701 72.50 72.50 72.50 100 71.79 73.12 100 -1.09% 21.82%
TELOS CORP. MD DL -, 26.81 -0.07% -0.02 12957 27.00 26.79 27.60 200 26.77 26.93 100 -4.86% -18.65%
Tenable Holdings 44.09 -1.14% -0.51 315844 46.90 43.40 47.10 400 43.80 44.35 100 5.91% -14.66%
Teradyne 118.81 -3.77% -4.65 269986 119.18 117.70 120.62 200 118.74 118.84 200 -0.26% 2.98%
Texas Instruments 185.72 0.32% 0.58 231336 186.32 185.47 186.74 100 185.59 185.74 300 -1.41% 12.79%
Tower Semicon 26.33 0.50% 0.13 34690 26.23 26.23 26.40 100 26.30 26.37 600 -1.73% 1.47%
TRANSACT TECHS DL-,0 15.65 -1.94% -0.31 4359 15.98 15.34 16.21 100 15.30 16.00 700 21.55% 124.79%
Triterras A 5.62 -0.35% -0.02 9286 5.62 5.62 5.68 400 5.62 5.71 100 8.05% -48.87%
TrueCar 5.38 0.65% 0.04 27181 5.35 5.35 5.42 700 5.38 5.39 300 -1.83% 27.38%
TTM Technologies 13.79 0.44% 0.06 22493 13.76 13.70 13.82 200 13.79 13.80 1200 0.22% -0.47%
TUCOWS INC. 79.24 0.33% 0.26 176 79.24 79.24 79.24 300 78.19 80.00 100 -3.25% 6.89%
Ultra Clean 50.62 1.63% 0.81 8720 50.22 50.00 50.77 300 50.31 50.59 100 -0.12% 59.90%
Universal Display Co 213.36 0.08% 0.16 5137 213.25 212.47 214.50 100 212.38 214.25 200 0.48% -7.22%
Upland Software 37.16 0.45% 0.17 1925 37.07 37.00 37.44 100 37.01 37.22 100 -2.17% -19.37%
Upwork 55.21 1.01% 0.55 40105 55.05 54.80 55.86 100 55.23 55.48 100 1.77% 58.34%
Varonis Systems 62.14 0.32% 0.20 12800 62.16 61.90 62.56 100 61.87 62.19 100 3.58% 13.57%
Veeco Instruments 22.02 0.59% 0.13 8543 22.04 22.00 22.22 10000 22.00 22.16 400 2.72% 26.09%
Verb Technology Co. 2.41 0.41% 0.01 663348 2.45 2.36 2.46 1200 2.40 2.41 5600 -9.09% 45.45%
VERIFYME INC. 3.90 0.26% 0.01 3918 3.94 3.90 3.95 2000 3.83 3.94 200 0.00% 8.06%
Verint Systems 42.42 0.28% 0.12 9411 42.70 42.30 42.70 500 42.42 42.49 300 -0.07% -37.03%
Verisign 218.50 -0.31% -0.67 14307 218.93 218.50 219.73 200 218.17 218.63 200 -4.47% 1.28%
Veritone 21.73 2.24% 0.47 27631 21.50 21.50 21.87 100 21.64 21.81 100 18.58% -25.31%
Vertex Inc. A 18.61 0.87% 0.16 4352 18.66 18.58 19.23 1000 18.41 18.81 300 -2.43% -47.06%
VIANT TECHNOL. A DL- 14.95 -1.29% -0.20 10291 15.33 14.87 15.52 100 14.86 15.03 300 -10.47% 0.00%
Vimeo 45.48 1.30% 0.58 17163 44.86 44.85 45.85 200 45.29 45.65 100 0.11% 0.00%
voxeljet ADR 8.61 1.53% 0.13 1312 8.49 8.49 8.62 500 8.49 8.67 200 -6.50% -13.11%
VROOM INC. DL -,001 39.20 2.36% 0.90 34581 38.64 38.56 39.50 200 39.16 39.38 200 -1.79% -6.52%
Waitr Holdings A 1.61 1.11% 0.02 140590 1.58 1.58 1.63 1000 1.60 1.61 2600 -8.09% -42.81%
WALKME LTD 28.67 0.00% 0.00 1514 28.60 28.60 28.70 200 28.49 28.79 200 -0.76% 0.00%
Weibo Co. ADR 53.15 2.40% 1.25 120250 54.38 52.94 55.00 100 53.10 53.18 100 -14.46% 26.62%
Western Digital 62.89 0.85% 0.53 207825 62.49 62.49 63.50 500 62.85 62.89 100 -3.53% 12.58%
WiMi Hologram Cloud 3.85 1.45% 0.06 165769 3.89 3.84 3.95 300 3.84 3.85 500 -18.14% -34.20%
Wisekey Internationa 6.80 1.34% 0.09 15783 6.69 6.69 6.80 100 6.68 6.80 200 1.82% -5.36%
Wix.com Ltd. 300.53 1.11% 3.29 43333 300.00 299.93 303.99 200 299.93 301.13 100 0.52% 18.92%
WM Technology A 13.23 0.99% 0.13 27809 13.23 13.18 13.47 200 13.12 13.24 300 -11.61% 2.58%
Workday 232.32 0.72% 1.66 268964 232.00 231.26 235.50 300 231.87 232.33 100 -0.07% -3.74%
Xilinx 131.32 0.25% 0.33 184950 134.08 131.25 134.99 400 131.22 131.39 100 -0.08% -7.60%
XOMETRY INC.CL.A -,0 72.81 2.32% 1.65 12205 71.41 71.41 73.29 200 72.44 73.00 100 3.03% 0.00%
Xperi Corp 20.26 0.90% 0.18 9094 20.45 20.19 20.45 200 20.25 20.32 300 0.35% -3.92%
Yandex A 68.90 1.01% 0.69 268250 69.36 68.70 69.79 200 68.92 68.99 100 -0.53% -1.97%
Yunji ADR A 1.10 5.77% 0.06 63858 1.06 1.06 1.13 100 1.08 1.12 200 -25.18% -43.78%
ZENVIA INC.CL.A DL-, 10.26 1.53% 0.15 12804 10.10 10.04 10.44 400 10.25 10.28 500 0.00% 0.00%
Zix Corp. 7.33 1.10% 0.08 48899 7.28 7.20 7.33 100 7.33 7.35 800 1.97% -15.99%
Zoom Video Communic. 365.65 -0.51% -1.89 174105 368.48 364.23 371.28 100 365.12 365.86 100 3.30% 8.96%
ZOOMINFO TECHNS A DL 53.96 0.58% 0.31 72152 54.00 53.84 54.65 100 53.92 54.16 300 2.19% 11.24%
ZSCALER INC. DL-,001 232.08 -0.41% -0.95 83576 234.61 231.36 235.49 100 231.80 232.75 100 1.71% 16.68%
ZW Data Action Techn 1.58 1.94% 0.03 23647 1.61 1.57 1.61 3000 1.58 1.60 900 -5.49% 14.81%