21.10.2021 17:53:39
NASDAQ GLOBAL SELECT MARKET COMPOSITE
7178.80
USD
11.7696
0.16%
21.10.2021 17:38
 
Chart
Kursdaten
Kurs 7178.80 Eröffnung 7158.77
Diff. absolut 11.77 Tages-Hoch 7200.07
Diff. % 0.16 % Tages-Tief 7153.48
Volumen 753977 Umsatz -
Schlusskurs vom 20.10.2021 7167.03 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 17:38
Währung USD Aktualisierungsstand 21.10.2021 / 17:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.28% 7291.6 5834.0
1 Woche 3.88% 7193.9 6960.1
1 Monat 2.85% 7193.9 6717.2
3 Monate 4.56% 7291.6 6717.2
6 Monate 10.14% 7291.6 6144.3
1 Jahr 31.77% 7291.6 5112.5
3 Jahre 104.70% 7291.6 2914.3
38.31
26.51
41.98
1.13
18.28
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":18.28,"chartHeight":23.731182679857,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.10.2021 17:53:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 29.88 -2.10% -0.64 132580 30.42 29.34 30.42 300 29.84 29.89 800 6.90% 17.38%
10X Genomics 163.22 1.00% 1.61 84525 162.99 160.80 164.00 100 163.11 163.33 400 4.99% 14.13%
1LIFE HLTHCARE DL -, 21.78 -1.00% -0.22 278024 22.08 21.77 22.58 500 21.77 21.79 400 6.74% -49.60%
1ST SOURCE CORP. 48.40 -0.53% -0.26 4759 48.45 48.26 48.59 100 48.29 48.42 100 1.99% 20.74%
23ANDME INC.CL.A DL- 10.29 0.88% 0.09 1317468 10.13 10.02 10.58 300 10.28 10.30 400 28.30% -10.76%
2U 33.07 -0.75% -0.25 131199 33.19 33.07 33.75 200 33.06 33.10 400 -1.07% -16.72%
360 DIGITECH INC.SP. 23.08 -0.17% -0.04 395849 22.86 22.52 23.57 100 23.07 23.14 300 4.66% 96.10%
4D MOLEC. THERAP. -, 31.60 3.03% 0.93 24777 30.70 30.70 31.85 100 31.56 31.76 100 16.22% -26.01%
51Job ADR 64.45 -1.14% -0.74 27832 65.15 64.35 65.48 100 64.34 64.55 100 -5.56% -6.87%
A-Mark Precious Meta 65.75 -2.94% -1.99 23363 67.14 65.50 67.57 200 65.55 66.24 100 0.27% 164.09%
AAON 69.98 -0.79% -0.56 10364 70.38 69.98 71.86 100 69.98 70.09 100 4.66% 5.87%
ABCAM PLC SP.ADR 1 L 22.94 2.14% 0.48 11322 22.47 22.47 22.94 100 22.75 22.93 100 8.35% 4.22%
AbCellera Biologics 16.17 0.81% 0.13 307213 15.99 15.98 16.49 500 16.16 16.18 200 3.35% -60.14%
Abiomed 344.53 -0.55% -1.89 28288 348.85 343.75 349.39 100 344.72 345.16 100 3.09% 6.85%
ABSCI CORP. DL -,000 11.28 0.76% 0.09 27572 11.13 10.80 11.67 100 11.12 11.42 300 7.39% 0.00%
Absolute Software Co 11.38 -0.15% -0.02 10413 11.30 11.30 11.46 100 11.38 11.40 400 1.97% -4.28%
Acacia Research Co. 5.73 -1.38% -0.08 47877 5.78 5.71 5.91 200 5.73 5.75 100 3.38% 47.46%
AC.SPORT.+OUTD.INC D 42.22 1.73% 0.72 2129942 41.50 41.50 43.85 100 42.16 42.22 300 1.49% 100.19%
Acadia Healthcare 56.87 -0.56% -0.32 92512 57.41 56.77 58.05 100 56.85 56.93 100 3.70% 13.79%
Acadia Pharmaceutica 17.85 -0.72% -0.13 152184 17.92 17.84 18.25 500 17.83 17.86 100 0.78% -66.37%
Accolade 40.20 1.08% 0.43 150589 39.68 39.68 40.65 200 40.15 40.24 300 3.59% -8.57%
Accuray 4.03 1.13% 0.04 166470 3.99 3.98 4.13 600 4.02 4.03 400 1.27% -4.56%
Achilles Therapeutic 7.13 -1.52% -0.11 22568 7.17 7.05 7.40 300 7.13 7.42 100 -10.62% 0.00%
ACI Worldwide 30.99 -0.83% -0.26 62104 31.13 30.99 31.28 200 30.98 31.01 100 3.89% -18.68%
Aclaris Therapeutics 16.14 0.16% 0.03 42914 16.06 15.90 16.37 100 16.11 16.16 200 -6.23% 149.00%
Acorda Therapeutics 4.44 -1.08% -0.05 18767 4.50 4.44 4.60 100 4.43 4.48 800 -3.02% 8.44%
ACTIVISION BLIZZARD 77.53 -0.71% -0.56 1982619 77.72 76.72 77.87 300 77.51 77.52 100 3.76% -15.91%
ACUMEN PHARMAC. DL - 14.21 0.35% 0.05 4711 14.22 14.16 14.45 100 14.17 14.25 100 -1.60% 0.00%
ACUTUS MEDICAL INC. 8.36 3.31% 0.27 32539 8.11 8.11 8.50 100 8.35 8.40 400 -9.81% -71.92%
ACV AUCTIONS INC A - 20.14 1.46% 0.29 242795 19.84 19.82 20.28 200 20.13 20.16 100 1.48% 0.00%
Adaptimmune Therapeu 5.19 -0.19% -0.01 181806 5.20 5.18 5.33 600 5.19 5.20 200 -4.41% -3.53%
Adaptive Biotechnolo 33.34 -1.74% -0.59 97615 33.91 33.27 34.09 100 33.30 33.38 500 2.66% -42.62%
Addus HomeCare 78.71 0.41% 0.32 11467 78.54 78.54 79.50 100 78.45 78.72 100 2.26% -33.05%
Adobe Systems 635.98 0.57% 3.61 443038 632.00 629.00 638.39 100 635.87 636.10 200 6.98% 26.44%
Adtran 17.87 0.06% 0.01 78917 17.88 17.64 17.99 300 17.85 17.87 100 -4.85% 20.92%
Advanced Energy Inds 85.77 -2.04% -1.79 62736 86.74 85.76 87.50 100 85.65 85.87 100 2.45% -9.70%
Advanced Micro Devic 118.21 1.56% 1.82 17615578 116.50 116.26 118.75 200 118.21 118.22 400 6.62% 26.91%
Advantage Solutions 8.57 0.71% 0.06 24037 8.55 8.50 8.61 200 8.56 8.58 100 -1.05% -35.38%
ADVISORSHS TR-VICE E 33.59 - - - - - - 300 33.48 33.60 300 -0.05% 9.41%
AeroVironment 92.42 -0.11% -0.10 14421 92.64 92.14 93.13 100 92.38 92.59 100 4.42% 6.47%
Affirm Holdings A 152.39 3.22% 4.75 5679280 150.66 149.87 156.16 100 152.29 152.40 100 1.03% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 52.28 -1.41% -0.75 8661 53.08 52.28 53.28 400 52.03 52.37 400 -1.19% 38.17%
Agios Pharma 48.09 1.07% 0.51 119352 47.65 47.25 48.41 100 48.08 48.19 100 4.50% 9.81%
AGNC Investment 16.55 -0.21% -0.04 1476855 16.59 16.55 16.68 9900 16.55 16.56 3800 2.79% 6.35%
Agora Inc. ADR A 28.36 2.31% 0.64 365446 27.66 27.41 29.00 400 28.32 28.39 200 -2.74% -29.93%
AGROFRESH SOLUT. DL- 2.15 -1.83% -0.04 1176 2.18 2.12 2.18 1500 2.10 2.15 100 -1.79% -3.52%
Air Transport Svcs G 24.03 0.80% 0.19 55308 23.83 23.73 24.17 300 24.03 24.07 300 -1.20% -23.93%
Airbnb A 167.75 -1.18% -2.01 1058030 169.07 167.75 170.19 2800 167.75 167.79 200 -2.20% 15.64%
Akamai Technologies 108.76 0.63% 0.68 177644 108.44 107.88 108.97 300 108.76 108.80 400 5.84% 2.94%
AKERO THEREP.INC.DL- 21.05 1.45% 0.30 17415 20.72 20.53 21.21 100 20.91 21.05 300 -5.90% -19.57%
AKOUOS INC. DL -,000 9.76 -0.61% -0.06 5916 9.99 9.76 10.09 2000 9.70 9.84 200 -5.21% -50.48%
AKOYA BIOSC. DL-,000 12.98 -1.48% -0.20 22384 13.08 12.76 13.42 200 12.87 13.07 100 -0.75% 0.00%
ALARM.COM HOLDINGS I 80.38 -0.64% -0.52 39537 80.73 80.38 82.07 100 80.35 80.52 100 2.47% -21.80%
ALECTOR INC. 23.71 5.28% 1.19 204406 22.50 22.50 23.93 200 23.67 23.74 100 -7.02% 48.84%
ALICO INC. DL 1 35.16 0.14% 0.05 3713 34.99 34.99 35.30 200 35.10 35.26 100 2.03% 13.19%
Align Technology 606.11 -0.34% -2.09 232606 611.19 605.40 618.01 100 605.67 606.29 200 2.01% 13.81%
ALIGNMENT HEALTHC.DL 19.40 0.78% 0.15 96387 19.49 19.29 19.55 100 19.34 19.40 200 2.67% 0.00%
ALIGOS THERAPEUT. DL 15.40 -0.84% -0.13 5153 15.51 15.40 15.72 300 15.34 15.45 100 3.88% -43.83%
ALKAMI TECHN. DL-,00 29.27 1.56% 0.45 69286 28.73 28.50 29.39 300 29.21 29.29 100 10.25% 0.00%
Alkermes 30.61 -0.83% -0.26 183159 30.83 30.50 31.01 300 30.60 30.63 100 -1.81% 54.74%
ALLAKOS INC. DL-,001 103.84 1.54% 1.57 19930 102.80 100.18 104.03 100 103.94 104.27 100 -2.93% -26.95%
Allegiant Travel 187.76 0.53% 0.98 29607 187.60 187.09 190.18 100 187.53 187.94 100 -1.94% -1.30%
ALLEGRO MICROSYS. DL 32.88 2.35% 0.76 110932 32.17 32.03 33.31 300 32.86 32.91 200 8.33% 20.52%
Allena Pharmaceutica 0.91 -0.17% -0.00 116842 0.90 0.89 0.92 1100 0.91 0.92 300 3.12% -28.52%
Alliance Resource Pa 11.30 -4.38% -0.52 410682 11.82 11.16 11.85 300 11.30 11.31 1500 1.98% 163.84%
Alliant Energy Co. 56.66 0.37% 0.21 151074 56.53 56.40 56.72 500 56.65 56.68 500 1.79% 9.55%
ALLOGENE THERAP. DL- 16.01 1.20% 0.19 328982 15.99 15.90 16.35 200 16.00 16.02 300 -0.75% -37.32%
Allot Commun 14.81 -1.53% -0.23 23313 15.05 14.79 15.16 100 14.78 14.94 100 5.03% 42.97%
ALLOVIR INC. DL-,000 24.33 -0.73% -0.18 24094 24.37 24.01 24.54 1600 24.32 24.51 100 6.47% -36.24%
Allscripts Healthcar 14.08 -1.19% -0.17 93167 14.22 13.73 14.33 900 14.07 14.08 400 2.30% -1.32%
Alnylam Pharmaceutic 203.75 -0.03% -0.07 62469 204.46 201.86 204.61 100 203.50 203.82 200 -0.03% 56.82%
Alpha & Omegamicondu 31.91 0.25% 0.08 69574 31.78 31.71 32.35 100 31.89 31.99 100 4.50% 34.64%
Alphabet 2848.14 -0.01% -0.16 251093 2843.84 2833.36 2854.90 100 2847.24 2848.11 100 3.27% 62.59%
Alphabet A 2831.00 -0.15% -4.38 359655 2835.38 2820.49 2843.12 100 2829.68 2831.04 100 3.04% 61.78%
ALPHATEC HOLDINGS IN 11.99 -2.20% -0.27 88542 12.32 11.98 12.32 100 11.98 12.00 100 0.49% -15.56%
ALTAIR ENGINEERING I 75.34 0.53% 0.40 55885 75.12 74.33 75.64 100 75.32 75.43 200 3.21% 28.81%
Altisource Ptf Solns 14.08 -0.14% -0.02 31508 14.03 13.96 14.50 200 14.02 14.15 200 -1.74% 9.47%
Altra Industrial Mot 55.99 -1.79% -1.02 38603 56.60 55.89 57.02 100 55.86 55.99 200 7.59% 2.85%
ALX ONCOLOGY HLD. DL 55.20 0.58% 0.32 40260 54.77 54.70 55.64 100 55.12 55.70 100 -6.97% -36.33%
Amazon Com 3430.02 0.44% 14.96 824404 3414.25 3403.00 3440.28 100 3428.28 3430.02 100 3.98% 4.86%
Ambarella 171.94 -1.19% -2.08 296691 173.48 170.37 177.17 200 171.64 171.96 100 14.02% 89.52%
AMC Networks A 45.24 -1.84% -0.85 39091 45.93 45.22 46.99 100 45.15 45.29 100 -0.15% 28.85%
Amdocs 80.54 -0.10% -0.08 67136 81.69 80.35 81.69 100 80.52 80.56 100 1.95% 13.66%
Amedisys 163.47 1.26% 2.04 97752 161.52 160.42 164.16 100 163.32 163.61 100 7.21% -44.97%
Amer. Superconductor 17.11 -0.49% -0.09 32283 17.10 16.80 17.63 100 17.07 17.16 200 1.71% -26.56%
AMERAN.BANCORP B DL- 24.85 -0.44% -0.11 1853 24.40 24.40 25.00 100 24.68 24.84 100 6.08% 114.62%
AMERAN.BANCORP CL.A 26.33 -1.46% -0.39 9606 27.14 25.61 27.14 100 26.27 26.52 100 4.78% 75.79%
AMERCO 721.98 -0.87% -6.32 10096 731.56 721.02 731.56 200 721.04 722.56 100 4.54% 60.43%
AMER.FI.MULTIFAM.INV 6.31 -0.79% -0.05 54333 6.37 6.29 6.45 500 6.30 6.32 400 3.58% 49.65%
AM.CAR-MART DL-,01 116.75 0.21% 0.25 10238 116.81 116.75 119.90 100 116.43 117.09 100 2.72% 6.06%
American Airlines Gr 19.73 1.08% 0.21 15935587 19.62 19.50 20.01 1300 19.73 19.74 4300 -0.46% 23.78%
American Electric Po 85.06 0.18% 0.15 376952 84.79 84.59 85.15 300 85.04 85.06 200 1.73% 1.96%
AMERN FINANCE TRUST 8.61 0.06% 0.01 170429 8.57 8.57 8.65 900 8.60 8.61 300 0.12% 15.75%
AMERICAN NATL BANCSH 34.84 0.00% 0.00 1798 34.84 34.81 34.93 100 34.84 34.92 100 1.87% 32.93%
AMERICAN NATL GRP DL 189.28 -0.21% -0.39 4771 189.66 189.28 189.98 100 189.20 189.87 200 0.12% 97.33%
AMER.OUTD.BRANDS DL- 23.86 -0.50% -0.12 19332 23.84 23.70 24.21 100 23.75 23.87 300 0.38% 40.81%
American Public Educ 24.05 -1.47% -0.36 17073 24.45 24.03 24.49 400 24.00 24.06 200 -3.13% -19.91%
American Software 27.48 0.88% 0.24 15124 27.20 27.01 27.76 100 27.39 27.55 100 -0.26% 58.65%
American Woodmark Co 68.51 -0.39% -0.27 14253 68.94 68.31 69.27 100 68.25 68.55 100 1.64% -26.71%
AMERIS BANCORP. DL 1 53.05 -0.51% -0.27 108436 53.41 53.05 53.77 100 53.01 53.13 200 2.54% 40.06%
Amerisafe 58.18 0.10% 0.06 8484 58.01 58.01 58.49 100 58.06 58.26 100 1.77% 1.20%
Amgen 209.11 -0.26% -0.55 579726 210.15 208.21 210.26 300 209.11 209.23 200 2.97% -8.81%
Amkor Technology 22.91 -0.69% -0.16 260730 22.96 22.77 23.27 300 22.90 22.93 1900 3.50% 52.98%
AMPHASTAR PHARMA.DL- 19.25 -1.03% -0.20 13483 19.43 19.23 19.49 200 19.21 19.24 200 1.20% -3.28%
Amryt Pharma ADR 11.48 0.53% 0.06 23213 11.42 11.41 11.59 200 11.45 11.53 200 -2.56% -19.35%
Amtech Systems 11.77 -2.97% -0.36 18791 12.01 11.77 12.08 100 11.59 11.77 500 3.76% 90.13%
Amyris 14.05 4.50% 0.60 1348222 13.64 13.57 14.30 400 14.05 14.06 500 6.66% 117.81%
Analog Devices 176.70 -0.12% -0.22 804508 176.66 176.14 177.33 300 176.69 176.75 200 7.65% 19.76%
AnaptysBio 28.28 -0.81% -0.23 38613 28.55 28.00 28.94 400 28.31 28.44 100 3.30% 32.60%
Anavex Life Sciences 17.90 0.11% 0.02 297659 17.91 17.87 18.28 200 17.90 17.94 100 1.19% 231.11%
Andersons 31.66 -1.22% -0.39 45680 32.06 31.62 32.14 100 31.55 31.64 300 4.40% 30.76%
ANGI Inc. 12.47 0.04% 0.01 285718 12.47 12.40 12.79 100 12.47 12.48 200 -1.66% -5.49%
Angiodynamics 28.60 0.85% 0.24 41629 28.30 28.24 28.74 100 28.47 28.61 200 9.37% 85.00%
ANGION BIOMEDICA DL 8.78 3.36% 0.28 42576 8.49 8.49 9.10 100 8.65 8.89 100 -1.85% 0.00%
Anika Therapeutics 41.61 -0.76% -0.32 15786 41.85 41.50 42.27 100 41.62 41.80 300 1.85% -7.36%
ANNEXON INC. DL-,001 19.02 -1.86% -0.36 21050 19.42 18.87 19.78 100 18.82 19.03 100 -10.40% -22.57%
Ansys 367.23 0.43% 1.58 117823 365.37 361.15 368.30 100 367.02 367.23 100 5.13% 0.51%
APA Corp. 26.81 -2.11% -0.58 3657610 27.34 26.65 27.60 800 26.81 26.82 800 11.54% 93.45%
Apellis Pharmaceutic 31.88 -0.44% -0.14 629051 32.16 31.83 32.56 100 31.87 31.96 300 -5.68% -44.02%
Apogee Enterprises 39.66 0.74% 0.29 33997 39.25 39.25 39.87 1400 39.62 39.68 100 -0.66% 24.27%
AppHarvest 5.62 3.97% 0.21 527938 5.38 5.35 5.75 300 5.62 5.63 500 -6.40% -65.43%
Apple 149.21 -0.04% -0.06 24980288 148.81 148.78 149.62 900 149.20 149.21 500 5.93% 12.49%
Applied Materials 131.90 -1.55% -2.08 2258646 131.66 130.51 133.04 300 131.90 131.92 300 4.50% 55.25%
APPL.MOLEC.TRANS. -, 23.04 1.45% 0.33 23318 22.83 22.48 23.71 200 23.03 23.15 100 -7.61% -26.19%
AppLovin A 93.87 0.58% 0.54 1118667 93.15 92.53 95.34 100 93.82 93.92 300 6.04% 0.00%
Aprea Therapeutics 5.24 2.16% 0.11 319622 5.12 5.11 5.33 700 5.24 5.27 100 -8.06% 4.27%
APRIA INC. DL -,01 34.55 0.20% 0.07 43717 34.45 34.41 35.31 200 34.48 34.71 200 6.39% 0.00%
APTINYX INC. DL-,01 2.25 0.45% 0.01 28549 2.25 2.21 2.26 2000 2.25 2.27 100 -3.03% -35.26%
Apyx Medical 13.33 -1.19% -0.16 10060 13.47 13.33 13.60 200 13.25 13.31 200 0.90% 87.36%
Aravive 3.70 -1.07% -0.04 5334 3.70 3.70 3.81 1700 3.70 3.85 100 -1.32% -33.69%
Arbutus Biopharma 4.05 -0.86% -0.04 651041 4.06 4.01 4.12 1200 4.06 4.07 1200 -1.68% 15.21%
ARCBEST CORP 85.91 0.67% 0.57 83723 85.17 84.32 86.82 200 85.74 85.90 200 3.91% 100.00%
Arch Capital Group 42.58 -0.14% -0.06 231358 42.48 42.48 42.87 300 42.57 42.58 300 1.99% 18.21%
ARCO PLAT. CL.A DL-, 18.10 -1.74% -0.32 10549 18.31 18.10 18.58 300 18.03 18.10 300 -3.36% -48.10%
ARCUTIS BIOTHER. DL- 21.76 -0.23% -0.05 14233 21.28 21.28 22.05 100 21.72 21.92 100 -3.67% -22.47%
Arena Pharmaceutical 61.65 0.16% 0.10 109390 61.56 61.07 62.04 100 61.64 61.80 400 -2.04% -19.89%
ARGENS SE SP.ADR/1 - 295.49 -0.18% -0.53 52415 295.99 293.15 296.17 100 295.21 295.99 100 0.18% 0.66%
Argo Blockchain ADR 18.81 4.28% 0.77 806111 18.99 18.53 20.17 100 18.78 18.90 300 16.92% 0.00%
ARRIVAL GROUP EO -,1 14.82 -0.80% -0.12 402680 14.85 14.80 15.42 100 14.82 14.85 100 0.47% 0.00%
ARROW FINL CORP. DL 35.98 0.32% 0.12 1295 36.00 35.98 36.00 100 35.65 36.09 100 0.34% 19.89%
Arrowhead Pharmaceut 67.05 0.44% 0.29 57319 66.90 66.72 67.70 100 66.96 67.05 100 5.33% -13.01%
ARTESIAN RES A NON-V 38.98 0.32% 0.12 5086 38.93 38.55 39.02 100 38.84 39.08 100 1.92% 4.77%
ARVINAS INC. DL-,001 86.37 1.50% 1.28 47150 85.16 84.32 87.25 100 86.27 86.47 100 0.27% 0.19%
Ascendis Pharma ADR 148.99 2.75% 3.99 122492 144.04 142.54 151.91 100 148.34 149.42 200 -11.59% -13.06%
ASML ADR 774.73 0.92% 7.03 618631 764.53 763.87 779.84 100 773.95 775.23 100 3.13% 57.41%
Aspen Technology 160.96 -0.57% -0.93 56298 161.42 160.74 162.04 300 160.89 160.99 100 -2.48% 24.29%
Assembly Biosciences 3.22 -0.92% -0.03 86269 3.24 3.20 3.27 50500 3.22 3.23 2400 -2.11% -46.28%
AST SPACEMOBIL.A DL- 10.43 -0.67% -0.07 199414 10.43 10.40 10.75 900 10.43 10.45 100 -3.40% -22.68%
Astec Industries 52.00 -1.59% -0.84 12944 52.84 52.00 53.02 100 51.99 52.09 300 4.41% -8.71%
ASTRA SPACE A DL-,00 9.37 0.21% 0.02 1182262 9.29 9.29 9.73 300 9.36 9.37 600 10.00% 0.00%
Astrazeneca ADR 61.03 0.67% 0.41 1155471 60.51 60.48 61.19 1000 61.03 61.04 400 0.30% 21.28%
Astronics Co. 13.44 -0.88% -0.12 48912 13.55 13.37 13.85 200 13.36 13.54 100 -0.66% 2.49%
Atara Biotherapeutic 15.77 0.38% 0.06 251211 15.71 15.45 15.82 200 15.75 15.78 200 0.32% -19.97%
ATEA PHARMACEUTIC.DL 12.49 -5.66% -0.75 4213413 12.95 12.30 13.24 100 12.48 12.50 1200 -68.25% -68.31%
ATHENEX INC. 2.64 -1.86% -0.05 225062 2.66 2.63 2.71 1000 2.63 2.64 1200 -0.74% -75.68%
ATHIRA PHARMA INC. - 9.50 -1.14% -0.11 55348 9.59 9.46 9.72 100 9.49 9.50 200 1.05% -71.94%
ATLANTIC CAP. BANCSH 27.99 -0.36% -0.10 16973 28.18 27.98 28.27 200 28.00 28.04 300 4.23% 76.44%
Atlantica Sustainabl 36.17 -0.74% -0.27 73624 36.44 36.17 36.83 300 36.16 36.20 400 -1.03% -4.05%
Atlanticus Holdings 67.48 -1.61% -1.10 54814 68.60 67.48 69.49 100 67.28 67.68 400 15.28% 178.44%
Atlas Air Worldwide 78.30 0.03% 0.02 90686 78.30 78.09 79.02 100 78.28 78.39 400 -1.15% 43.53%
ATLASSIAN CORP. A DL 414.50 1.17% 4.80 244960 410.12 408.70 415.70 100 414.28 414.71 200 0.65% 75.18%
ATN International 46.79 0.21% 0.10 3495 46.74 46.74 47.10 100 46.66 46.84 100 1.77% 11.81%
Atreca A 5.25 0.29% 0.01 1093375 5.30 5.25 5.55 200 5.25 5.26 100 -6.09% -67.55%
ATRION CORP. DL-,10 703.90 - - - - - - 100 703.10 711.88 100 0.02% 9.60%
Audiocodes 35.06 -2.60% -0.94 39926 35.70 35.06 35.88 100 34.99 35.15 200 0.59% 30.67%
Aurora Cannabis 7.54 -1.50% -0.12 3273976 7.60 7.48 7.88 2400 7.54 7.55 1800 7.74% -7.82%
Autodesk 302.87 1.42% 4.23 305838 298.25 298.11 303.82 600 302.90 303.01 100 5.36% -2.19%
Autolus Therapeutics 5.95 0.76% 0.04 86350 5.96 5.93 6.14 100 5.93 5.96 100 -4.53% -34.00%
Automatic Data Proce 214.50 0.68% 1.46 252216 213.08 212.07 214.52 200 214.47 214.53 200 3.83% 20.91%
AVEANNA HEALTHC.HLD. 7.24 1.83% 0.13 312533 7.11 7.05 7.47 200 7.21 7.24 200 3.19% 0.00%
AvePoint A 8.73 1.99% 0.17 158675 8.55 8.53 8.80 100 8.72 8.73 300 -0.47% -42.97%
Aviat Networks 30.12 -0.69% -0.21 20525 30.05 29.97 30.39 100 29.99 30.10 200 0.83% 77.63%
Avid Technology 29.82 -1.42% -0.43 67342 30.21 29.56 30.82 200 29.74 29.85 200 1.82% 90.61%
AVIDXCHANGE HLDGS DL 23.63 0.55% 0.13 116761 23.38 23.37 24.00 300 23.61 23.65 200 -5.77% 0.00%
Avis Budget Group 161.75 0.90% 1.45 344097 160.99 160.30 165.55 100 161.79 161.98 200 6.97% 329.76%
Avnet 37.34 -1.76% -0.67 136879 37.82 37.34 37.88 200 37.33 37.35 400 3.82% 8.26%
AVROBIO INC. DL-,000 5.56 -0.36% -0.02 28261 5.66 5.54 5.66 100 5.56 5.59 100 -0.89% -59.97%
Axcelis Technologies 48.88 -2.18% -1.09 78504 50.00 48.76 50.16 100 48.78 48.87 100 5.89% 71.60%
Axon Enterprise 179.79 0.41% 0.74 180771 179.33 179.30 181.49 100 179.55 179.77 200 1.38% 46.13%
Axonics 66.60 0.00% 0.00 40584 66.77 66.25 67.49 100 66.59 66.72 200 5.65% 33.41%
AXT 8.50 -0.84% -0.07 71240 8.49 8.44 8.75 500 8.49 8.53 100 5.54% -10.45%
BAIDU 180.42 -0.30% -0.54 1690704 179.36 179.36 182.20 200 180.39 180.48 200 10.44% -16.32%
Balchem Co. 153.36 -0.57% -0.88 5640 154.41 153.36 154.99 200 153.28 153.99 100 3.15% 33.87%
BANCFIRST CORP. DL 1 64.37 -0.11% -0.07 12789 64.18 63.91 64.50 100 64.29 64.45 100 3.24% 9.78%
Bandwidth A 90.56 1.38% 1.23 142253 91.04 89.75 92.22 100 90.43 90.68 100 7.08% -41.87%
BK OF PRINCETON N.J. 29.87 - - - - - - 200 29.76 29.98 100 -0.70% 27.60%
Bank OZK 45.20 -1.07% -0.49 99468 45.80 45.15 45.80 100 45.19 45.22 100 5.33% 46.11%
BANK7 CORP. DL-,01 26.50 5.75% 1.44 491 26.50 26.50 26.50 100 24.61 25.90 100 7.51% 76.48%
BANKFINANCIAL CORP.D 11.49 -0.69% -0.08 3254 11.55 11.49 11.56 100 11.41 11.56 200 0.87% 31.78%
BANNER CORP. NEW DL- 58.94 2.01% 1.16 45098 59.10 58.07 59.13 200 58.76 58.99 100 1.51% 24.02%
BAOZUN SP.ADR A 3 DL 19.75 -3.94% -0.81 335932 20.24 19.67 20.43 100 19.74 19.76 100 3.63% -40.15%
Barrett Businessrvic 82.12 0.05% 0.04 2569 82.32 82.12 82.49 100 81.91 82.33 100 3.49% 20.33%
BASSETT FURN. INDS D 17.55 -1.90% -0.34 8817 17.74 17.55 18.10 200 17.50 17.61 100 -1.32% -10.91%
BAYCOM CORP. DL -,01 18.49 - - - - - - 100 18.40 18.48 100 -0.27% 21.89%
BBQ HLDGS INC. DL -, 14.56 -0.41% -0.06 899 14.46 14.46 14.74 100 14.42 14.71 100 0.83% 199.59%
Beacon Roofing Suppl 51.99 -0.36% -0.19 24291 51.97 51.76 52.43 100 51.95 52.05 100 4.11% 29.83%
BEAM THERAPEUTICS DL 94.96 0.90% 0.85 166591 94.65 94.65 97.50 200 94.61 94.94 100 5.75% 15.27%
Bed Bath & Beyond 14.26 -0.17% -0.02 1279467 14.30 14.24 14.64 100 14.25 14.26 1400 -1.11% -19.59%
BeiGene ADR 373.69 0.29% 1.09 19285 370.42 370.42 379.95 100 372.38 375.38 100 4.54% 44.20%
BEL FUSE INC. A DL-, 13.72 - - - - - - 100 13.35 14.37 800 3.47% 3.31%
BEL FUSE INC. B DL-, 12.20 -0.49% -0.06 16747 12.22 12.18 12.48 100 12.10 12.18 100 0.49% -18.43%
BELLUS Health 6.02 -0.66% -0.04 196129 6.08 5.96 6.08 500 6.01 6.03 100 0.66% 98.04%
Bentley Systems B 57.73 -0.10% -0.06 53829 57.92 57.65 58.11 200 57.72 57.79 100 1.03% 42.66%
Berkeley Lights 25.15 -1.76% -0.45 289606 25.41 25.13 26.00 100 25.15 25.18 500 14.13% -71.37%
Berkshire Grey A 6.21 3.41% 0.20 188152 6.10 6.10 6.37 1200 6.20 6.23 200 -0.66% 0.00%
Berry Corp. 9.78 -2.10% -0.21 283140 9.97 9.72 10.34 300 9.78 9.81 100 23.49% 171.47%
Beyond Meat 108.19 1.02% 1.09 456069 106.76 106.76 109.48 100 108.10 108.19 300 2.01% -14.32%
BGC Partners 5.50 0.09% 0.01 350459 5.47 5.44 5.57 3500 5.49 5.50 6100 0.73% 37.25%
Bicycle Therapeutics 54.90 0.94% 0.51 95799 54.16 54.02 55.10 100 54.73 54.99 100 -3.53% 203.01%
Big 5 Sporting Goods 23.93 2.15% 0.50 280255 23.40 23.30 24.64 1000 23.90 23.95 200 -2.74% 129.48%
Bilibili Inc. ADR Z 82.94 0.64% 0.53 2021871 80.75 80.75 83.07 200 82.93 82.95 100 15.52% -3.86%
Bio-Techne 494.99 -2.43% -12.34 65071 507.03 494.59 507.19 100 493.63 494.99 100 5.04% 59.76%
BIOCERES CROP SOL. 13.24 -0.08% -0.01 674 13.25 13.24 13.25 100 13.06 13.25 100 -0.15% 113.71%
BioCryst Pharmaceuti 14.46 0.87% 0.12 518901 14.33 14.28 14.70 200 14.45 14.46 200 -4.40% 92.35%
Biodelivery Sciences 4.12 -0.48% -0.02 234762 4.13 4.10 4.20 700 4.12 4.13 500 2.99% -1.43%
Biogen Idec 270.00 1.29% 3.43 594676 266.30 266.29 271.00 100 269.97 270.21 100 -6.02% 8.87%
Biomarin Pharmaceuti 75.43 0.37% 0.28 165798 75.27 75.27 75.86 100 75.43 75.48 100 -2.17% -14.30%
BIOMEA FUSION INC. 11.00 -2.22% -0.25 12138 11.17 10.95 11.17 100 10.89 10.98 100 0.54% 0.00%
BioNTech ADR 282.25 4.76% 12.83 1351519 276.60 275.03 284.20 100 281.91 282.35 100 8.03% 230.50%
BJ's Restaurants 35.53 0.48% 0.17 122426 35.50 35.25 36.44 100 35.53 35.64 100 -5.98% -8.13%
BLACK DIAM.THER. DL- 8.25 4.43% 0.35 97207 7.91 7.90 8.32 200 8.22 8.25 100 -3.42% -75.35%
Blackbaud 74.03 0.65% 0.48 24520 73.41 73.15 74.51 100 73.93 74.13 100 1.98% 27.78%
BLACKLINE INC. DL-,0 125.78 0.42% 0.52 34489 125.34 125.34 126.94 100 125.63 125.94 100 2.41% -6.09%
Bloomin' Brands 22.56 1.58% 0.35 427563 22.32 22.09 22.82 400 22.56 22.58 100 -4.56% 14.37%
Blucora 16.76 0.47% 0.08 22534 16.54 16.54 16.87 100 16.73 16.76 300 2.27% 4.84%
BLUE FOUNDRY BANC. D 13.97 0.07% 0.01 30117 13.93 13.82 14.00 100 13.95 13.97 100 1.09% 0.00%
Bluebird Bio 20.82 -0.79% -0.17 184882 20.61 20.52 21.31 300 20.80 20.83 200 4.27% -51.51%
Blueprint Medicines 101.65 -0.55% -0.56 60882 102.58 101.13 103.23 100 101.45 101.69 300 3.55% -8.86%
BOK FINL CORP. DL-,0 99.57 -0.07% -0.07 35255 100.99 99.57 101.95 100 99.48 99.65 100 6.88% 45.50%
Bolt Biotherapeutics 13.10 1.31% 0.17 25271 12.93 12.93 13.31 200 13.04 13.21 100 -3.72% 0.00%
Booking Holdings 2392.62 0.35% 8.44 67609 2400.55 2390.03 2419.83 100 2390.50 2395.49 100 -3.18% 7.04%
Bottomline Technolog 45.34 2.23% 0.99 148877 44.67 44.12 45.47 800 45.22 45.35 200 15.19% -15.91%
Bragg Gaming Group 9.45 2.61% 0.24 18162 9.08 9.08 9.68 200 9.32 9.51 200 -13.28% -18.50%
BridgeBio Pharma 45.58 0.40% 0.18 157978 45.44 45.43 46.78 300 45.61 45.71 400 -6.49% -36.16%
Brightcove 12.15 1.25% 0.15 24627 11.99 11.99 12.21 100 12.14 12.18 400 -1.88% -34.78%
Brighthouse Financia 51.73 -0.21% -0.11 131230 51.59 51.31 52.29 100 51.74 51.79 100 5.60% 43.18%
Broadcom Inc. 509.87 0.09% 0.48 221308 509.42 508.60 512.12 100 509.93 510.18 100 5.03% 16.34%
Brookline Bancorp. 15.74 -0.25% -0.04 34321 15.71 15.69 15.84 300 15.73 15.75 300 2.40% 31.06%
Brooks Automation 106.00 -0.38% -0.40 64190 105.18 105.18 106.52 100 106.00 106.08 100 7.83% 56.82%
BRP GROUP INC.CL.A D 38.32 -0.18% -0.07 35770 38.32 38.06 38.88 100 38.23 38.39 500 3.81% 28.09%
BRP Inc. 92.02 -1.37% -1.28 11627 92.47 92.02 93.29 300 91.93 92.12 200 1.79% 41.41%
Bruker Co. 77.62 -1.43% -1.12 91622 79.06 77.60 79.06 100 77.57 77.64 300 5.21% 45.48%
BRYN MAWR BK CORP. D 50.24 0.62% 0.31 30932 49.92 49.74 50.29 100 49.97 50.15 100 2.82% 63.20%
BTRS Holdings 9.66 -1.48% -0.14 166404 9.92 9.66 10.07 400 9.65 9.67 100 -1.80% -39.18%
BUMBLE INC. CL.A DL 51.40 -1.80% -0.94 117674 52.00 51.28 52.34 100 51.37 51.55 200 0.81% 0.00%
BUSINESS FIRST BANCS 25.50 -0.53% -0.14 11723 25.64 25.20 25.64 200 25.01 25.62 200 2.89% 25.88%
C + F FINL CORP. DL1 53.60 1.13% 0.60 1585 52.96 52.93 53.61 200 52.45 54.40 400 2.93% 42.82%
C.H. Robinson Worldw 98.01 -0.35% -0.34 206112 98.81 97.99 98.81 100 98.00 98.06 100 7.50% 4.77%
C4 THERAPEUTICS DL-, 44.59 4.10% 1.75 26543 42.89 42.77 44.73 700 44.49 44.70 100 3.03% 29.31%
CABALETTA BIO DL -,0 13.39 0.15% 0.02 46720 13.37 12.92 13.83 100 13.32 13.59 200 13.40% 7.13%
Cadence Design Syste 165.31 3.26% 5.22 397757 161.19 160.83 165.32 100 165.30 165.34 100 4.29% 17.34%
Caesars Entertainmen 113.00 -0.47% -0.53 317438 112.33 112.33 114.61 1000 113.00 113.04 300 -1.24% 52.86%
Caesarstone Sdot 12.33 -1.36% -0.17 10535 12.42 12.31 12.52 100 12.31 12.35 100 2.46% -3.03%
Cal-Maine Foods 35.60 0.36% 0.13 32196 35.40 35.40 35.71 400 35.53 35.59 200 2.69% -5.51%
CalAmp Co. 10.12 -0.10% -0.01 7473 10.12 10.03 10.26 100 10.10 10.14 100 2.63% 2.12%
CALAVO GROWERS DL-,0 39.92 1.56% 0.61 49278 39.35 39.20 40.83 200 39.85 40.00 100 2.64% -43.38%
CALIFORNIA BANCORP.D 17.66 0.28% 0.05 1508 17.65 17.65 17.90 200 17.62 17.87 100 -1.07% 13.17%
Calithera Bioscience 1.92 -0.26% -0.01 107174 1.93 1.91 1.94 10900 1.91 1.92 1100 -6.80% -60.90%
Calliditas Therapeut 22.11 -3.24% -0.74 20755 22.40 21.75 22.40 100 21.85 22.53 200 4.10% -32.03%
Calumet Spec. Prods 10.69 0.47% 0.05 69456 10.70 10.60 10.80 100 10.66 10.72 1800 -2.47% 239.94%
CAMDEN NATL CORP. 48.73 -0.94% -0.46 2762 48.97 48.73 49.11 100 48.50 48.80 100 2.86% 37.48%
Canadian Solar 37.84 1.60% 0.59 480436 37.25 37.25 38.65 200 37.82 37.87 200 1.17% -27.30%
CANOO INC. CL.A 7.15 0.28% 0.02 583438 7.11 7.06 7.36 600 7.15 7.16 800 -1.25% -48.33%
Canopy Growth 14.22 0.82% 0.12 2939252 14.16 14.04 14.65 400 14.22 14.23 1200 6.17% -42.74%
Cantaloupe 11.30 -0.53% -0.06 31020 11.31 11.30 11.64 100 11.30 11.34 200 8.92% 8.40%
CAPITAL BANCORP. DL- 24.45 -0.16% -0.04 2506 24.50 24.21 24.80 100 23.67 24.20 100 0.99% 75.81%
CAPITAL CTY BK GRP D 26.73 -0.19% -0.05 2164 26.99 26.73 26.99 100 26.52 26.82 100 2.14% 8.95%
Capital Product Part 13.41 -0.67% -0.09 35215 13.51 13.35 13.65 100 13.36 13.50 100 2.35% 66.26%
CAPITAL STHWEST CORP 28.23 0.79% 0.22 79768 28.01 27.97 28.35 100 28.14 28.23 200 2.53% 57.80%
Capitol Federal Fina 11.81 -0.59% -0.07 82530 11.91 11.80 11.91 500 11.81 11.82 500 1.63% -4.96%
CAPSTAR FINL HLDGS D 21.63 -0.60% -0.13 15463 21.81 21.63 21.82 100 21.53 21.63 300 0.23% 47.53%
Cardiovascular Syste 34.00 0.34% 0.12 14579 34.05 33.92 34.46 100 33.96 34.06 200 5.48% -22.58%
CareMax A 8.46 -1.28% -0.11 55351 8.41 8.23 8.58 200 8.45 8.52 100 6.06% -45.06%
CARETRUST REIT DL-,0 21.37 -0.47% -0.10 60504 21.47 21.36 21.56 100 21.37 21.39 100 3.57% -3.20%
CARGURUS INC.CL.A DL 33.94 0.53% 0.18 76899 33.76 33.51 34.18 300 33.92 33.97 200 -2.12% 6.40%
CARIBOU BIOSCI. DL-, 19.84 0.30% 0.06 111992 19.91 19.74 20.38 100 19.82 19.95 100 -4.81% 0.00%
Carlyle Group 54.16 1.22% 0.66 532134 53.54 53.50 54.73 100 54.15 54.19 400 7.32% 70.17%
CarParts.com 15.80 2.46% 0.38 506563 15.45 15.39 16.06 100 15.79 15.81 200 8.29% 24.46%
Carrols Restaurant G 3.81 1.06% 0.04 54374 3.77 3.77 3.81 4900 3.79 3.81 800 -0.26% -39.97%
CARTER BANKSHARES DL 14.77 0.14% 0.02 6012 14.76 14.58 14.78 1000 14.60 14.72 100 0.34% 37.59%
Casa Systems 6.57 -0.61% -0.04 33795 6.62 6.57 6.70 200 6.55 6.58 600 1.69% 7.13%
Casella Waste System 81.51 0.42% 0.34 28275 81.35 81.19 82.24 100 81.42 81.52 200 3.63% 31.03%
Caseys General Store 190.93 0.29% 0.55 13361 190.70 190.59 191.74 100 190.65 190.95 100 2.20% 6.58%
CASS INFORM. DL-,50 42.10 0.14% 0.06 1886 42.04 42.04 42.19 200 41.97 42.39 100 0.38% 8.04%
Cathay General Banco 42.38 -0.56% -0.24 37311 42.69 42.38 42.70 100 42.39 42.46 200 3.55% 32.40%
CAVCO INDS INC. DL-, 242.03 -0.32% -0.77 3963 241.65 239.88 242.68 100 238.52 241.30 100 4.78% 38.39%
CBTX 27.51 -0.04% -0.01 5671 27.50 27.09 27.76 100 27.26 27.44 100 3.46% 7.88%
CDK Global Inc 43.98 -0.57% -0.25 111087 43.94 43.94 44.31 200 43.99 44.02 300 -0.02% -14.66%
CDW Corp. 188.12 -0.14% -0.27 98523 188.28 187.65 189.11 200 187.95 188.19 100 8.26% 42.95%
CECO Environmental C 6.99 -0.85% -0.06 10729 7.04 6.99 7.15 200 6.98 7.04 200 1.00% 1.29%
CELLEBRITE DI LTD DL 10.89 -0.59% -0.07 195194 11.00 10.85 11.14 500 10.88 10.91 400 9.82% 0.00%
Centessa Pharmaceuti 17.27 5.46% 0.90 17452 16.39 16.39 17.73 300 17.18 17.37 200 1.68% 0.00%
Central Garden & Pet 49.02 0.27% 0.13 7040 49.44 48.84 49.63 100 49.06 49.21 100 0.29% 26.63%
Central Garden & Pet 43.89 0.21% 0.09 17752 43.96 43.72 44.42 100 43.86 43.99 100 -0.88% 20.56%
Century Aluminum 15.17 -5.48% -0.88 538884 15.60 15.12 15.78 200 15.13 15.17 400 1.39% 45.51%
CENTURY BANC. (MASS. 115.22 0.06% 0.07 1202 115.08 115.08 115.22 300 115.08 115.19 300 0.03% 48.85%
CENTURY THERAPEUT. - 19.59 -2.12% -0.42 16537 20.07 19.02 20.34 100 19.41 19.78 200 12.60% 0.00%
Ceragon Networks 3.36 -1.71% -0.06 148371 3.38 3.36 3.44 600 3.36 3.37 800 0.88% 23.02%
CERENCE INC. DL-,001 93.54 -0.40% -0.38 39197 93.34 93.21 94.72 100 93.45 93.73 100 2.66% -6.53%
Cerner 71.78 -0.39% -0.28 282809 72.17 71.66 72.17 100 71.78 71.80 200 1.92% -8.18%
Certara 37.96 -0.76% -0.29 57238 38.17 37.89 38.91 200 37.96 38.14 100 1.30% 13.43%
Ceva 43.39 0.88% 0.38 21267 43.00 42.95 43.85 100 43.24 43.39 300 3.39% -5.47%
ChampionX 25.32 -3.51% -0.92 232952 26.10 25.15 26.12 100 25.30 25.36 200 4.04% 71.50%
Change Healthcare 21.08 -0.38% -0.08 209126 21.15 21.07 21.26 1100 21.08 21.09 200 3.27% 13.46%
Charter Communicatio 732.30 -0.23% -1.71 167850 737.81 723.43 737.97 100 732.13 732.61 100 5.43% 10.95%
Check Point Software 123.55 0.73% 0.90 190257 122.43 121.95 123.66 200 123.56 123.61 300 1.40% -7.72%
Cheesecake Factory 41.55 0.14% 0.06 492665 41.15 40.70 41.97 100 41.58 41.62 300 -5.55% 11.95%
Chefs Warehouse 31.96 -2.96% -0.97 152554 33.16 31.85 33.16 100 31.89 32.04 200 -1.88% 28.22%
ChemoCentryx 35.68 2.38% 0.83 529538 34.70 34.61 35.97 300 35.67 35.71 200 -5.58% -43.72%
CHEMUNG FINANCIAL DL 45.38 - - - - - - 100 45.11 45.81 300 -2.20% 33.67%
CHESAPEAKE ENERGY DL 61.03 -2.05% -1.28 134539 61.82 60.98 62.22 200 61.02 61.09 100 0.42% 0.00%
Childrens Place 83.19 2.17% 1.77 51351 81.42 81.42 84.70 100 82.99 83.27 100 -2.02% 62.51%
Chindata Group Holdi 9.74 -2.01% -0.20 183474 9.83 9.69 9.96 500 9.73 9.74 200 6.31% -58.51%
Chinook Therapeutics 11.30 2.17% 0.24 82360 10.95 10.95 11.98 200 11.28 11.32 300 -7.76% -30.26%
ChipMOS Tech. 32.56 -0.46% -0.15 2805 32.45 32.45 32.56 500 32.41 32.52 400 6.37% 34.33%
CHURCHILL DOWNS INC. 256.59 0.46% 1.18 12821 254.44 254.44 258.35 100 256.28 256.82 100 2.02% 31.12%
Chuys 29.38 1.70% 0.49 11694 28.91 28.91 29.54 100 29.27 29.40 100 -5.19% 9.06%
Cimpress 87.01 -1.59% -1.41 15088 87.95 87.01 88.97 100 86.44 87.02 200 4.16% 0.78%
Cincinnati Financial 119.77 -0.01% -0.01 79875 119.62 119.31 120.56 200 119.67 119.76 100 2.38% 37.10%
Cintas 424.53 0.20% 0.83 59541 423.76 421.72 425.00 100 424.15 424.70 100 4.53% 19.87%
CIPHER MINING INC. 8.16 -6.53% -0.57 971741 8.62 8.05 8.78 200 8.16 8.17 100 57.87% 0.00%
Cirrus Logic 80.93 0.10% 0.08 60248 80.49 80.42 81.27 100 80.96 81.04 100 2.29% -1.64%
Cisco Systems 55.69 -0.92% -0.52 2796296 56.04 55.59 56.12 1400 55.68 55.69 2100 2.89% 25.59%
Citi Trends 76.30 0.87% 0.66 48115 75.54 75.54 78.98 200 76.21 76.57 100 1.61% 52.25%
Citrix Systems 100.34 1.07% 1.06 274403 99.67 98.91 100.87 200 100.31 100.39 100 5.44% -23.69%
CITY HLDG CO. DL 2,5 79.63 1.84% 1.44 12894 78.26 78.26 79.63 200 79.56 79.72 100 1.57% 12.42%
Clarus Corp 29.33 -0.24% -0.07 10696 29.27 29.19 29.69 100 29.32 29.45 200 8.85% 90.91%
Clean Energy Fuels C 8.80 -1.90% -0.17 862950 8.94 8.76 9.10 700 8.80 8.81 1100 -1.86% 14.12%
Clover Health Invest 7.90 0.73% 0.06 3671878 7.88 7.83 8.04 2600 7.89 7.90 2900 -2.61% -53.25%
Clovis Oncology 4.44 3.02% 0.13 996112 4.33 4.31 4.47 800 4.44 4.45 2700 -3.36% -10.21%
CMC Materials 128.86 -0.65% -0.84 9557 129.38 128.86 130.40 100 128.73 129.19 100 7.42% -14.28%
CME Group 214.60 0.20% 0.43 367304 215.12 213.71 216.00 100 214.54 214.64 100 4.85% 17.64%
CNB FINANCIAL CORP. 24.68 3.52% 0.84 16108 24.00 24.00 24.89 100 24.50 24.68 200 -3.21% 11.98%
COAST.FINL. CORP.WA 34.29 -0.47% -0.16 4395 34.66 34.25 35.23 300 34.21 34.71 100 5.58% 64.05%
Coca-Cola Bottling C 400.00 0.59% 2.34 5875 395.95 395.95 402.99 100 397.01 402.26 100 -0.71% 49.44%
Coca-Cola European P 53.09 -1.85% -1.00 123128 53.66 53.06 53.79 200 53.07 53.10 100 -0.29% 8.55%
CODEX DNA INC DL -,0 9.90 0.68% 0.07 1932 9.80 9.79 9.92 100 9.86 9.95 100 -8.90% 0.00%
Codexis 29.04 -0.75% -0.22 149987 29.26 29.04 29.73 500 29.04 29.10 300 -3.05% 34.04%
COGENT BIOSC.INC.DL- 8.40 -0.71% -0.06 26057 8.53 8.27 8.68 100 8.28 8.33 100 -4.08% -24.67%
Cogent Communication 73.04 0.34% 0.25 23637 72.94 72.81 73.52 100 72.99 73.12 100 -0.19% 21.58%
Cognex 85.27 0.58% 0.49 45009 84.55 84.55 85.84 300 85.23 85.32 100 5.62% 5.60%
Cognizant Technology 78.75 -0.52% -0.41 308287 78.97 78.55 79.01 200 78.74 78.76 200 4.67% -3.40%
COGNYTE SOFTWARE LTD 21.58 -1.05% -0.23 84276 21.86 21.44 22.09 100 21.56 21.59 200 -3.41% 0.00%
Coherent 252.48 -0.03% -0.07 14878 252.75 252.34 253.67 100 252.17 252.66 100 1.02% 68.34%
Cohu Inc. 30.76 -1.73% -0.54 86341 30.97 30.71 31.23 100 30.73 30.79 100 4.16% -18.02%
Coinbase Global A 303.01 -3.72% -11.70 3836502 311.96 302.52 317.18 200 303.01 303.44 100 27.53% 0.00%
COLLEGIUM PHARMAC.DL 20.85 -1.56% -0.33 52747 21.15 20.80 21.25 200 20.83 20.89 100 1.19% 5.74%
Colliers Internation 144.03 0.76% 1.09 15548 142.55 141.24 144.82 100 143.89 144.11 100 3.52% 60.37%
COLUMBIA BKG SYST. 35.17 -0.93% -0.33 279136 35.26 34.84 35.46 300 35.16 35.18 300 3.14% -1.11%
COLUMBIA FINANCIA DL 18.80 -0.37% -0.07 5762 18.88 18.73 18.88 100 18.75 18.81 100 1.29% 21.27%
Columbia Sportswear 98.38 1.38% 1.33 66850 97.21 96.75 98.61 200 97.97 98.15 100 1.61% 11.06%
Columbus McKinnon Co 49.36 -1.28% -0.64 14841 49.78 49.23 49.90 100 49.34 49.58 100 2.38% 30.07%
Comcast Corp 54.03 -1.23% -0.68 4648585 54.74 53.85 54.74 600 54.03 54.04 800 3.83% 4.41%
Commerce Bancshares 71.38 -1.50% -1.09 49897 72.38 71.24 72.38 100 71.36 71.41 100 4.65% 10.30%
Commercial Vehicle G 10.21 0.20% 0.02 42887 10.21 10.20 10.50 200 10.20 10.23 200 3.56% 17.80%
Commscope Holding 12.01 -1.36% -0.17 1503032 12.11 11.83 12.40 700 12.00 12.01 600 3.93% -9.18%
COMMUNITY TRUST BANC 43.45 -0.44% -0.19 5400 43.46 43.35 43.74 100 43.26 43.46 100 2.23% 17.79%
Commvault Systems 75.69 -0.70% -0.53 15754 76.14 75.66 76.60 100 75.56 75.68 200 2.01% 37.66%
COMPASS Pathways 34.90 0.46% 0.16 203703 34.25 34.00 35.37 100 34.90 35.02 100 10.04% -27.08%
Computer Programs & 35.81 -1.08% -0.39 16405 36.11 35.81 36.65 100 35.75 35.85 100 -0.63% 34.87%
Computer Task Group 7.92 0.19% 0.01 2773 7.98 7.85 7.98 200 7.95 7.99 200 -0.25% 29.25%
Comscore 3.56 -0.28% -0.01 28637 3.57 3.55 3.66 200 3.56 3.57 300 -4.29% 43.37%
Comtech Telecommunic 22.13 -1.51% -0.34 47618 22.38 21.96 22.40 100 22.07 22.19 300 -1.23% 8.60%
CONCENTRIX CORP. DL- 181.32 -1.46% -2.69 32707 183.37 181.32 183.50 100 181.32 181.82 300 1.38% 86.70%
CONDUENT INC. DL-,01 6.71 -1.12% -0.08 269760 6.76 6.71 6.83 600 6.71 6.72 600 0.74% 41.46%
Confluent A 65.12 -2.31% -1.54 424442 66.76 64.51 69.36 900 65.10 65.38 100 0.24% 0.00%
Conn's 23.95 1.03% 0.24 62195 23.85 23.70 24.35 200 23.91 23.98 100 7.48% 102.74%
CONNECTONE BANCORP I 32.38 -0.40% -0.13 18285 32.51 32.37 32.60 200 32.22 32.36 100 2.72% 64.27%
CONSENSUS CLOUD SOL. 59.16 -1.22% -0.73 24557 59.86 59.06 61.00 100 59.06 59.38 100 -9.38% 0.00%
Consolidated Comm. 8.30 1.72% 0.14 83399 8.25 8.15 8.39 400 8.28 8.30 200 -12.73% 66.87%
Consolidated Water 11.22 -0.27% -0.03 17367 11.26 11.04 11.30 100 11.14 11.30 100 -3.02% -6.64%
Construction Partner 34.27 -0.65% -0.23 18292 34.49 34.27 34.88 300 34.26 34.34 200 2.01% 18.52%
ContextLogic A 5.75 -5.55% -0.34 27265286 6.00 5.70 6.07 4400 5.75 5.76 7000 17.57% -66.61%
Copart 149.87 0.26% 0.39 128475 149.69 148.72 150.76 100 149.82 149.92 100 6.91% 17.47%
Corsair Gaming 25.15 -1.22% -0.31 310064 25.43 25.13 25.64 100 25.14 25.15 200 -3.34% -29.71%
CORTEXYME INC. DL-,0 60.15 3.64% 2.11 88495 58.30 57.52 60.99 200 60.00 60.30 100 -21.98% 108.93%
CORVEL CORP. DL-,000 174.00 -0.03% -0.06 6252 173.70 173.70 175.50 100 174.00 175.43 100 3.01% 64.21%
CoStar Group 97.48 0.69% 0.67 308805 96.72 96.19 97.67 300 97.44 97.49 200 8.32% 4.75%
Costco Wholesale 473.00 0.69% 3.23 354465 469.77 469.08 473.78 100 473.00 473.06 100 5.50% 24.68%
Couchbase 37.99 0.50% 0.19 90456 37.87 37.50 39.26 100 37.98 38.21 300 10.62% 0.00%
Coupa Software 254.90 -0.02% -0.04 159058 251.93 251.57 257.40 100 254.63 255.02 100 1.66% -24.78%
Covenant Logistics 27.88 -19.18% -6.62 783858 33.25 26.01 33.70 100 27.80 27.95 100 8.94% 132.88%
COVETRUS INC. 20.10 -0.99% -0.20 69894 20.32 20.07 20.64 300 20.08 20.10 100 4.48% -29.37%
Cowen A 36.77 0.03% 0.01 58500 36.69 36.59 37.26 100 36.74 36.78 200 4.28% 41.44%
CRA International 107.03 -0.30% -0.32 10239 107.48 107.03 108.23 100 106.55 107.90 100 1.75% 110.78%
Cracker Barrel Old C 132.89 0.35% 0.46 101057 132.25 131.58 133.88 200 132.83 133.00 100 -1.22% 1.37%
CRED. ACC. CORP. 621.78 -0.04% -0.25 17226 622.50 619.00 627.00 100 620.00 622.15 100 -1.39% 79.70%
Cresud Com. Ind.Fin. 5.80 -0.85% -0.05 79819 5.83 5.80 5.91 100 5.76 5.79 1900 16.07% 22.13%
CRICUT INC. CL.A DL- 27.28 1.79% 0.48 89050 26.75 26.43 27.89 100 27.15 27.27 400 -0.74% 0.00%
Crinetics Pharmaceut 22.06 11.41% 2.26 1863992 21.38 20.52 22.78 200 22.06 22.17 300 1.07% 40.33%
Criteo ADR 37.64 -1.21% -0.46 57471 38.02 37.55 38.49 300 37.59 37.72 100 2.04% 85.76%
Crocs 145.41 6.97% 9.48 4884182 152.00 143.77 155.50 100 145.14 145.42 100 2.61% 116.93%
Cross Country Health 19.92 -0.10% -0.02 44449 19.93 19.78 20.52 200 19.88 19.95 200 -7.08% 124.80%
CROSSFIRST BANKSHS D 14.05 -1.33% -0.19 14061 13.94 13.65 14.25 100 14.01 14.07 100 6.35% 32.47%
Crowdstrike Holdings 283.60 0.10% 0.27 776328 283.00 282.01 287.10 100 283.52 283.61 100 4.77% 33.76%
CSG Systems Internat 50.09 -0.12% -0.06 18783 50.05 49.97 50.33 100 50.05 50.21 100 0.70% 11.27%
CSI Compressco 1.61 -0.45% -0.01 1642 1.69 1.61 1.69 2500 1.61 1.63 100 -4.71% 52.83%
CSW IND. INC. DL-,01 135.14 0.54% 0.73 2595 136.36 135.14 136.41 100 134.24 134.80 300 1.50% 20.11%
CSX 35.15 1.99% 0.69 8514201 35.33 34.99 35.89 4300 35.14 35.15 3800 5.77% 13.92%
CUE HEALTH INC. DL-, 10.21 -3.13% -0.33 175653 10.37 10.10 10.48 300 10.12 10.21 200 3.94% 0.00%
CULLINAN ONCOLOGY DL 23.01 5.12% 1.12 438869 21.91 21.91 23.10 100 22.98 23.02 100 -5.48% 0.00%
Cumberland Pharmaceu 2.65 0.00% 0.00 2714 2.63 2.63 2.65 200 2.65 2.66 200 -1.85% -10.17%
Cutera 43.05 1.07% 0.46 33753 42.49 42.20 43.66 100 42.48 42.95 100 -2.14% 76.65%
CVB Financial Co. 19.86 -1.54% -0.31 108914 20.64 19.83 20.64 100 19.84 19.86 400 2.13% 3.44%
CVRX INC. DL -,01 16.00 0.19% 0.03 2026 15.86 15.86 16.01 100 15.88 16.04 200 0.13% 0.00%
CYBERARK SOFTWARE 180.98 0.92% 1.65 48227 179.25 179.08 181.78 100 180.92 181.18 100 -0.38% 10.98%
CYCLERION THERAPEUT. 2.81 -4.61% -0.14 348063 2.92 2.81 3.05 1500 2.81 2.83 1700 3.51% -3.59%
Cymabay Therapeutics 4.00 0.50% 0.02 52054 3.96 3.96 4.03 5300 4.00 4.01 500 -2.93% -30.66%
CyrusOne 82.47 1.18% 0.96 449319 81.52 80.96 82.62 400 82.44 82.49 100 6.96% 11.41%
CYTEIR THERAPEUT. DL 18.72 0.32% 0.06 32630 18.56 18.48 18.79 100 18.61 18.73 100 9.83% 0.00%
Cytek Biosciences 23.81 -1.94% -0.47 22339 24.22 23.81 24.77 100 23.81 24.25 100 8.20% 0.00%
Cytokinetics 35.48 -0.70% -0.25 114318 35.47 35.17 36.16 100 35.47 35.52 200 -5.92% 71.94%
CytomX Therapeutics 5.11 0.69% 0.04 86353 5.05 5.05 5.16 700 5.10 5.11 400 -1.55% -22.60%
CYXTERA TECHNOL. A - 9.44 -0.58% -0.06 44834 9.32 9.29 9.52 100 9.42 9.45 500 5.33% 0.00%
D-MARKET E.S.+T.SP.A 5.11 2.10% 0.10 136844 5.00 5.00 5.17 4800 5.10 5.11 400 -9.75% 0.00%
Dada Nexus ADR 22.96 -0.73% -0.17 229664 22.70 22.54 23.34 200 22.93 22.97 100 7.88% -36.63%
Daktronics 5.47 -1.53% -0.09 26629 5.56 5.46 5.59 300 5.47 5.48 400 1.65% 18.80%
Datadog A 160.37 0.96% 1.52 506155 159.45 158.74 161.33 200 160.16 160.44 300 1.90% 61.37%
Dave & Busters Enter 37.12 3.73% 1.33 534173 35.60 35.42 37.30 200 37.08 37.13 400 -6.19% 19.19%
Dawson Geophysical 2.31 0.00% 0.00 7760 2.32 2.29 2.33 200 2.30 2.32 100 -0.43% 8.96%
DAY ONE BIOPHARMAC.- 23.46 -0.55% -0.13 13679 23.32 23.23 24.03 100 23.46 23.61 400 2.70% 0.00%
DBV technologies ADR 5.52 2.79% 0.15 63942 5.58 5.50 5.59 200 5.47 5.60 500 9.37% 104.96%
DECIBEL THERAP. DL - 7.53 0.80% 0.06 1242 7.32 7.32 7.53 100 7.33 7.57 100 -5.56% 0.00%
Deciphera Pharmaceut 34.89 1.99% 0.68 53935 34.41 34.32 35.00 400 34.87 34.96 300 -2.92% -40.06%
DEFINIT.HEALTHC.A DL 39.37 2.42% 0.93 11644 38.56 38.56 39.64 100 38.44 39.37 100 -2.26% 0.00%
Denali Therapeutics 46.36 3.60% 1.61 130190 44.84 44.69 46.67 400 46.25 46.36 200 -0.11% -46.57%
Dentsply Sirona 57.60 -0.98% -0.57 184302 58.24 57.54 58.24 200 57.61 57.64 200 3.45% 11.10%
Descartes Systems 83.06 0.52% 0.43 19179 82.30 82.03 83.36 200 82.93 83.06 300 -0.96% 41.30%
DESIGN THERAP. DL -, 14.62 0.72% 0.10 16434 14.34 13.86 14.93 100 14.57 14.66 100 1.47% 0.00%
DexCom 557.55 0.18% 1.01 74623 553.78 550.00 560.62 200 557.46 558.02 100 1.55% 50.53%
DIAMOND HILL DL-,01 190.86 -0.83% -1.60 423 190.86 190.86 190.86 100 188.88 192.85 100 5.27% 28.93%
Diamondback Energy 108.36 -2.51% -2.79 682987 110.44 107.76 110.86 200 108.35 108.44 300 2.74% 129.65%
Dicerna Pharmaceutic 20.96 0.91% 0.19 64155 20.84 20.72 21.08 200 20.96 21.01 600 -1.10% -5.72%
Digi International 21.66 -0.60% -0.13 16504 21.82 21.66 21.95 100 21.64 21.69 100 2.49% 15.29%
DIGIMARC CORP.NEW DL 46.92 2.93% 1.33 52169 45.63 45.21 47.37 100 46.70 47.00 300 26.22% -3.49%
- - - - - - - - - - - 0.00% 0.00%
Diodes 90.86 0.43% 0.39 34981 90.47 89.76 92.05 100 90.81 90.93 100 5.66% 28.33%
DIRTT Env Solutions 3.15 -0.63% -0.02 893 3.14 3.14 3.15 200 3.08 3.12 100 1.93% 28.34%
Discovery Comm 'A' 25.05 -1.11% -0.28 1639624 25.37 25.02 25.97 700 25.04 25.05 2400 -0.67% -15.82%
Discovery Communicat 24.28 -1.30% -0.32 836567 24.50 24.25 25.16 200 24.27 24.28 1800 -0.08% -6.07%
DISCOVERY B DL-,01 44.08 2.31% 1.00 1192 42.19 42.19 44.47 100 42.15 44.72 100 -7.85% 32.96%
Dish Network Co. 44.09 -0.88% -0.39 194016 44.42 44.00 44.69 300 44.09 44.12 400 5.10% 37.54%
DIVERSEY HLDGS A DL- 16.58 -0.66% -0.11 31084 16.69 16.52 16.92 100 16.57 16.63 100 3.28% 0.00%
DLOCAL LTD A DL-,002 51.77 -1.77% -0.94 3427654 52.00 50.88 52.42 300 51.74 51.81 100 -5.88% 0.00%
DMC Global 37.55 -3.67% -1.43 25800 38.83 37.11 39.55 200 37.44 37.66 100 -0.99% -9.87%
DOCEBO INC. 81.79 2.29% 1.83 10300 80.15 79.66 81.79 100 81.00 81.39 300 5.80% 22.85%
DocuSign 272.81 0.57% 1.55 472917 270.85 270.78 276.21 100 272.50 272.73 400 4.61% 22.02%
Dollar Tree 101.87 0.52% 0.53 278915 101.18 101.00 102.23 100 101.88 101.92 300 4.08% -6.20%
DONEGAL GROUP A DL - 14.67 0.31% 0.05 6822 14.66 14.61 14.77 100 14.63 14.75 100 -0.68% 3.91%
DONEGAL GROUP B DL - 13.43 - - - - - - 100 13.57 15.29 200 0.00% 0.00%
Dorchester Minerals 20.36 -0.20% -0.04 36152 20.49 20.36 20.61 100 20.25 20.36 300 1.69% 86.98%
Dorman Products 104.18 1.70% 1.74 12986 102.84 102.72 104.21 200 103.93 104.39 100 4.11% 17.99%
DOUBLED.INTERAC.SP.A 17.14 -1.21% -0.21 12386 17.36 16.87 17.55 100 17.12 17.37 100 -1.03% 0.00%
DOUYU INT.HLDG. SP.A 3.67 -1.87% -0.07 567280 3.68 3.67 3.81 1200 3.66 3.67 1400 0.54% -66.18%
DraftKings A 49.11 0.04% 0.02 3402907 49.20 49.02 49.91 800 49.10 49.12 8400 -1.47% 5.43%
DREAM FINDERS HOMES 16.44 0.49% 0.08 17938 16.29 16.25 16.68 200 16.44 16.51 100 0.99% 0.00%
Driven Brands Holdin 30.57 2.96% 0.88 160484 29.66 29.64 30.74 600 30.57 30.62 400 4.07% 0.00%
Dropbox A 30.36 1.17% 0.35 348758 29.94 29.94 30.50 800 30.35 30.36 700 3.84% 35.24%
DSP Group 21.87 -0.05% -0.01 14040 21.86 21.86 21.88 3400 21.87 21.88 1100 0.05% 31.89%
DUCK CREEK TECH. DL 32.34 -1.40% -0.46 427337 32.48 32.25 33.32 200 32.35 32.40 100 -28.05% -24.25%
DULUTH HOLDINGS INC. 14.51 0.62% 0.09 20801 14.45 14.45 14.79 100 14.51 14.56 200 1.34% 36.55%
DUOLINGO INC. A DL-, 154.44 -2.20% -3.47 30475 157.37 154.00 160.02 100 154.08 155.34 200 -12.27% 0.00%
DXP Enterprises 32.56 -0.91% -0.30 2335 32.76 32.30 33.01 100 32.11 32.62 300 1.42% 47.82%
DYNE THERAPEUTICS DL 14.51 2.33% 0.33 33198 14.28 14.28 14.67 200 14.52 14.59 200 -4.70% -32.48%
E.W. Scripps 18.50 -0.88% -0.17 27652 18.69 18.50 18.93 100 18.48 18.53 200 4.07% 22.11%
Eagle Bulk Shipping 45.75 -3.26% -1.54 69326 47.00 45.24 47.27 100 45.54 45.79 300 2.40% 148.89%
EARGO INC. DL-,0001 8.06 6.47% 0.49 920687 7.50 7.47 8.15 600 8.05 8.06 700 3.84% -83.11%
East West Bancorp 84.92 -1.00% -0.86 217801 86.43 84.76 87.77 200 84.89 85.19 100 6.39% 69.16%
Eastern Bankshares 21.10 0.72% 0.15 420673 20.95 20.65 21.33 200 21.08 21.11 500 0.87% 28.45%
Ebang International 2.09 -4.94% -0.11 2151767 2.20 2.06 2.22 7600 2.09 2.10 5100 22.22% -63.76%
eBay 75.48 -0.64% -0.49 1477843 75.58 75.06 76.15 400 75.47 75.49 300 1.43% 51.18%
Ebix 31.28 1.59% 0.49 34354 30.71 30.08 31.41 100 31.26 31.30 100 9.42% -18.91%
Echo Global Logistic 48.10 0.09% 0.04 95226 48.08 48.02 48.13 1900 48.10 48.11 900 0.04% 79.19%
EchoStar 'A' 24.95 -1.03% -0.26 57613 25.20 24.85 25.38 200 24.91 24.97 700 -1.29% 18.97%
EDGEWISE THERAP. DL- 17.34 0.87% 0.15 10828 17.20 17.10 17.80 100 17.08 17.39 100 -1.32% 0.00%
Editas Medicine 38.94 1.38% 0.53 327623 38.49 38.40 39.70 100 38.88 38.96 100 1.43% -45.21%
eHealth 46.25 1.27% 0.58 39185 45.34 45.34 46.63 100 46.20 46.28 100 0.00% -35.32%
El Pollo Loco 14.92 -0.13% -0.02 35289 14.96 14.90 15.11 100 14.90 14.94 100 -9.51% -17.46%
Elbit Systems 145.84 0.23% 0.34 5302 145.43 145.14 145.96 100 144.56 146.11 100 -0.51% 11.24%
Electric Last Mile S 7.39 -0.14% -0.01 83392 7.40 7.30 7.54 200 7.39 7.41 200 4.37% -45.35%
electroCore 0.98 -1.75% -0.02 126532 0.99 0.98 0.99 9900 0.98 0.98 1000 -2.45% -36.22%
Electronic Arts 139.42 0.16% 0.22 615558 139.21 138.27 140.12 100 139.38 139.47 400 2.02% -3.06%
ELEVATION ONCOLOGY - 7.53 -2.21% -0.17 252 7.53 7.53 7.53 100 7.75 8.00 100 -5.98% 0.00%
Enanta Pharmaceutica 71.91 -0.12% -0.09 53068 71.87 71.07 72.79 100 71.73 71.99 500 3.39% 71.02%
Encore Capital Group 51.09 -0.70% -0.36 22595 51.58 50.92 52.00 500 51.06 51.27 200 0.61% 32.09%
Encore Wire Co. 109.46 -1.08% -1.19 31627 110.65 109.18 111.29 100 109.21 109.58 200 7.04% 82.68%
Endo International 4.47 5.25% 0.22 3368593 4.30 4.30 4.60 3200 4.47 4.48 3500 3.16% -40.81%
Energy Recovery 18.90 -3.47% -0.68 1603929 19.52 18.50 19.80 400 18.84 18.89 100 2.51% 43.55%
Enovix Corp. 23.59 -0.51% -0.12 338718 23.50 23.09 24.02 200 23.58 23.60 100 16.28% 0.00%
Ensign Group 72.23 0.19% 0.14 198146 72.32 71.20 72.90 100 72.15 72.31 100 -0.25% -1.14%
ENSTAR GROUP LTD DL- 238.71 0.30% 0.71 4698 237.97 237.26 238.71 100 237.08 238.54 200 0.36% 16.16%
Entegris 131.14 0.24% 0.31 184730 129.44 128.96 131.14 100 131.07 131.18 300 8.03% 36.14%
ENTERPRISE BAN.CDT D 37.90 -0.68% -0.26 4178 37.59 37.59 38.10 100 37.50 38.28 100 -0.93% 49.35%
ENTERPRISE FINL DL-, 48.77 -0.18% -0.09 11632 48.79 48.33 49.11 200 48.62 48.79 200 3.80% 39.80%
Enthusiast Gaming Hl 3.53 0.28% 0.01 47150 3.50 3.46 3.62 1100 3.52 3.54 600 1.73% -1.35%
Epizyme 4.65 1.75% 0.08 240872 4.67 4.59 4.83 200 4.65 4.66 800 -8.78% -57.92%
ePlus 107.42 -0.12% -0.13 4784 108.01 105.50 108.69 100 107.11 108.03 100 1.38% 22.29%
Equinix 808.50 1.85% 14.66 124763 798.85 792.74 815.15 100 808.05 808.54 100 3.98% 11.15%
EQUITY BANCSHS A DL 33.15 -1.98% -0.67 21898 33.45 32.88 33.45 1300 33.00 33.22 100 -0.12% 56.65%
ERASCA INC. DL -,000 18.91 -1.82% -0.35 55063 19.14 18.91 19.79 100 18.84 18.99 100 6.88% 0.00%
ERIE INDEMNITY CO. A 198.79 0.04% 0.08 6966 199.51 198.34 200.37 100 198.55 199.53 100 0.84% -19.09%
ERYTech Pharma ADR 6.05 0.83% 0.05 14064 6.11 5.93 6.11 500 5.95 6.05 400 -0.74% -34.99%
ESSA BANCORP. INC. D 16.12 - - - - - - 100 15.47 16.65 200 -1.23% 7.47%
ETSY INC. DL-,001 235.21 0.90% 2.09 808632 232.61 231.12 238.43 100 235.17 235.38 100 9.06% 31.03%
Euronet Worldwide 128.09 -2.97% -3.92 357144 131.57 125.27 135.38 100 127.95 128.20 200 1.40% -8.91%
EUROP.WAX CENT.A -,0 30.00 3.20% 0.93 44077 28.90 28.90 30.10 100 29.86 30.10 1800 11.94% 0.00%
EVELO BIOSCIENC. DL- 8.28 -0.72% -0.06 43294 8.37 8.27 8.58 100 8.30 8.34 100 15.83% -31.02%
EVERCOMMERCE DL-,000 19.10 0.53% 0.10 49371 18.87 18.80 19.33 100 19.05 19.18 100 4.45% 0.00%
EVGO INC. CL.A 8.01 0.87% 0.07 725328 7.95 7.85 8.16 700 8.00 8.02 2600 -1.98% -25.86%
Exelixis 21.66 0.07% 0.01 264324 21.68 21.45 21.70 600 21.65 21.66 400 0.89% 7.82%
Exelon Co. 51.08 -0.25% -0.13 785906 50.88 50.80 51.19 200 51.08 51.09 900 4.34% 21.29%
ExlService 123.81 0.09% 0.11 26817 123.40 122.88 123.86 200 123.69 123.93 200 0.23% 45.31%
ExOne 22.57 0.22% 0.05 71932 22.46 22.31 23.00 1600 22.58 22.62 300 -1.96% 137.30%
Expedia Group 162.38 -0.82% -1.35 809226 163.26 161.56 164.19 100 162.32 162.42 100 -2.84% 23.66%
Expeditors Intl of W 119.16 0.08% 0.10 159389 119.29 118.63 119.70 300 119.14 119.21 100 2.51% 25.18%
Exponent 111.64 0.61% 0.68 21488 111.26 111.26 113.38 100 111.61 111.72 100 -1.41% 23.25%
Exscientia ADR 21.11 2.03% 0.42 25528 20.81 20.80 21.49 100 21.00 21.22 100 -9.13% 0.00%
EXTRAC.OIL+GAS NEW D 64.67 -0.51% -0.33 47386 65.00 64.35 65.49 200 64.61 64.73 200 8.26% 0.00%
Extreme Networks 10.10 -1.37% -0.14 100065 10.22 10.10 10.34 400 10.09 10.10 900 1.39% 48.62%
EZCORP 7.84 -0.32% -0.03 118484 7.91 7.83 8.05 100 7.84 7.85 3200 -4.02% 64.30%
F5 Networks 206.55 -0.46% -0.95 79610 206.83 206.10 208.37 300 206.24 206.56 100 4.39% 17.94%
Facebook 340.69 -0.03% -0.09 4834021 340.27 337.80 342.31 500 340.69 340.74 300 5.00% 24.75%
Fang Holdings ADR A 5.81 -1.53% -0.09 1476 5.95 5.81 6.04 1000 6.00 6.17 200 -2.96% -55.97%
Fanhua ADR 13.39 0.22% 0.03 16427 13.31 13.30 13.65 100 13.29 13.42 300 3.33% 10.96%
Farmer Bros. 7.81 -2.25% -0.18 9580 8.03 7.81 8.09 400 7.76 7.85 200 5.13% 71.09%
Faro Technologies 69.89 0.27% 0.19 3804 69.34 69.34 70.05 100 69.44 70.01 100 2.12% -1.32%
Fastenal 55.93 -0.14% -0.08 347247 56.00 55.62 56.09 400 55.92 55.93 400 4.40% 14.70%
FibroGen 10.42 1.07% 0.11 208908 10.34 10.34 10.65 400 10.41 10.43 400 -6.70% -72.20%
Field Trip Health 5.70 0.49% 0.03 51579 5.75 5.60 5.80 100 5.66 5.73 300 10.74% 74.56%
Fiesta Restaurant Gr 10.96 0.00% 0.00 6543 10.91 10.91 11.08 100 10.94 10.99 300 0.64% -3.86%
Fifth Third Bancorp 44.76 -1.82% -0.83 1527433 45.51 44.70 45.81 1300 44.75 44.76 500 6.74% 65.36%
FINANCIAL INST.INC.D 31.49 -1.04% -0.33 3498 31.82 31.49 31.95 100 31.37 31.64 100 0.82% 41.42%
FINCH THERAP.GRP. DL 12.08 -0.98% -0.12 11609 12.07 11.87 12.49 100 11.90 12.08 100 2.09% 0.00%
First Advantage 21.18 0.81% 0.17 81193 21.01 21.01 22.05 100 21.19 21.25 100 1.20% 0.00%
FIRST BANCORP INC. D 29.45 -0.88% -0.26 4083 29.75 29.34 29.75 100 29.00 29.30 100 2.03% 16.97%
FIRST BANCORP DL-,01 47.31 -0.13% -0.06 36474 47.35 47.15 47.69 300 47.15 47.31 100 -1.86% 40.02%
FIRST BUSEY CORP. A 25.98 -0.35% -0.09 24935 26.00 25.92 26.18 400 25.98 26.02 100 4.95% 22.04%
FIRST BUSINESS F.S.D 28.51 0.28% 0.08 1004 28.51 28.51 28.51 100 28.30 28.73 100 -1.63% 54.43%
First Citizens BancS 837.60 -1.77% -15.05 12051 858.70 837.60 858.70 200 835.00 840.34 100 2.06% 48.48%
FIRST COMMUNITY BANC 32.56 -1.30% -0.43 2531 32.74 32.56 32.75 100 32.56 32.80 100 3.64% 52.87%
FIRST FIN. BANKSHS D 48.65 -1.32% -0.65 93397 49.25 48.60 49.62 100 48.68 48.73 100 6.16% 36.28%
First Financial Banc 23.96 -0.75% -0.18 62981 24.04 23.94 24.21 100 23.95 23.97 100 3.47% 37.71%
FIRST FINL CORP IND. 42.68 -0.33% -0.14 6088 42.58 42.57 43.00 100 42.48 42.60 100 1.13% 10.22%
FIRST FNL NORTHW. DL 16.59 - - - - - - 100 16.41 16.75 200 0.18% 45.53%
1ST HAWAIIAN INC. DL 29.30 -0.64% -0.19 95630 29.53 29.24 29.65 100 29.28 29.32 100 5.93% 25.06%
FIRST INTERN.BANCO.D 35.48 6.64% 2.21 35247 34.55 34.26 37.00 200 35.49 35.88 100 5.05% 15.76%
First Interstate Ban 41.32 -0.65% -0.27 70501 41.67 41.31 41.72 200 41.31 41.36 200 1.84% 2.01%
FIRST MERCHANTS 42.77 -1.09% -0.47 18275 43.33 42.53 43.33 100 42.65 42.79 100 2.73% 15.58%
First Midwest Bancor 19.57 -1.90% -0.38 113069 19.88 19.57 19.96 500 19.59 19.60 100 5.33% 25.31%
First Solar 103.50 0.27% 0.28 623997 104.16 103.36 105.71 400 103.46 103.55 200 -2.63% 4.36%
FIRST UTD CORP. DL-, 18.58 1.09% 0.20 611 18.33 18.20 18.58 200 18.08 18.58 300 2.11% 18.58%
FIRST W.R.GRP.INC. D 21.32 1.01% 0.21 35598 21.21 21.05 21.60 100 21.37 21.46 200 -4.05% 0.00%
FIRST WESTERN FIN. I 29.11 -0.51% -0.15 2216 29.20 29.10 29.20 100 29.00 29.20 4300 4.30% 49.51%
FirstCash 89.30 -0.51% -0.46 45798 90.37 88.63 90.37 200 89.19 89.32 100 6.79% 28.16%
FIRSTSERVICE 200.39 0.46% 0.91 4856 199.40 199.40 202.09 400 200.19 200.76 100 5.60% 45.86%
Fiserv 109.44 -0.60% -0.67 577626 109.75 108.86 110.05 100 109.43 109.46 200 5.53% -3.29%
Five Below 190.40 1.72% 3.22 88543 187.74 187.00 191.67 100 190.18 190.50 200 3.26% 6.97%
Five Star 25.57 0.29% 0.07 480 25.37 25.37 25.57 200 25.11 25.75 200 1.72% 0.00%
Flex Ltd 18.67 -0.74% -0.14 571023 18.69 18.67 18.94 800 18.67 18.68 800 2.90% 4.62%
FLEXSTEEL INDS DL 1 30.35 0.40% 0.12 11264 30.34 30.34 30.64 1000 30.00 30.43 200 -2.48% -13.55%
Fluidigm Co. 5.26 -1.59% -0.09 107883 5.36 5.26 5.39 1000 5.26 5.27 400 -0.19% -10.83%
Flushing Financial C 23.26 -0.47% -0.11 9745 23.41 23.21 23.47 100 23.19 23.28 200 2.01% 40.44%
Flywire 46.52 -1.93% -0.92 193107 47.57 45.83 48.49 100 46.32 46.76 100 -9.86% 0.00%
Focus Financial Part 61.17 0.53% 0.32 94277 60.84 60.71 61.65 100 61.12 61.21 100 3.33% 39.89%
FormFactor 35.53 -0.62% -0.22 53095 35.26 35.24 35.68 100 35.47 35.53 300 2.76% -16.90%
Formula Systems (198 105.70 2.12% 2.19 634 105.20 105.20 105.70 100 105.90 106.50 100 -1.62% 21.06%
Forrester Research 51.41 0.63% 0.32 3669 51.18 51.18 51.66 300 50.79 51.23 100 2.49% 21.93%
FORTERRA INC DL-,001 23.78 0.00% 0.00 14272 23.75 23.70 23.80 300 23.78 23.79 200 0.13% 38.30%
Fortinet 328.17 -1.58% -5.29 257365 333.84 327.69 334.14 100 327.97 328.36 200 7.53% 124.50%
FORWARD AIR CORP. DL 88.95 0.08% 0.07 9961 88.91 88.91 89.74 100 88.77 89.06 100 6.67% 15.67%
Fossil Group 12.05 -0.54% -0.07 102402 12.08 12.03 12.36 100 12.04 12.07 600 -0.90% 39.79%
FOSTER,L.B. CO. A DL 16.39 -0.79% -0.13 7938 16.62 16.38 16.77 3400 16.36 16.62 500 6.58% 9.77%
Fox Corp. A 42.99 -0.51% -0.22 421626 43.04 42.88 43.47 200 42.99 43.00 700 2.03% 48.39%
Fox Corp. B 39.99 -0.52% -0.21 130053 40.15 39.90 40.39 400 39.98 40.00 100 2.79% 39.20%
Fox Factory Holding 149.79 0.62% 0.92 13045 149.47 149.47 151.71 100 149.40 149.87 100 -1.45% 40.83%
Franklin Electric 87.46 1.24% 1.07 44479 86.38 85.94 87.79 100 87.46 87.62 100 6.39% 24.82%
Freeline Therapeutic 3.35 -2.90% -0.10 44478 3.45 3.27 3.51 700 3.31 3.35 200 4.55% -81.11%
FreightCar America 4.73 5.11% 0.23 168787 4.52 4.50 4.78 600 4.73 4.74 600 3.21% 86.72%
FREQUENCY THERAP. DL 6.85 0.00% 0.00 28145 7.04 6.80 7.07 100 6.82 6.89 100 0.59% -80.57%
FRESHWORKS CL.A DL-, 44.00 -2.59% -1.17 355162 44.92 43.31 44.92 200 44.00 44.06 100 9.45% 0.00%
FRONTDOOR INC. DL-,0 43.17 0.65% 0.28 109714 42.70 41.88 43.46 100 43.17 43.23 200 2.73% -14.58%
FRONTIER COMM.PAR. D 29.51 0.68% 0.20 822268 29.20 28.95 30.14 200 29.48 29.51 400 6.97% 0.00%
Frontier Group Holdi 16.08 0.50% 0.08 57514 16.08 16.01 16.28 200 16.04 16.07 200 -1.60% 0.00%
FRP HLDGS INC. DL-,1 56.70 0.42% 0.24 2856 56.14 56.14 57.15 500 56.21 57.15 100 0.11% 23.95%
Fulton Financial Co. 16.70 -2.20% -0.38 352418 17.09 16.68 17.12 2000 16.69 16.70 100 6.22% 34.20%
Funko A 17.47 -0.85% -0.15 191922 17.61 17.47 18.04 100 17.46 17.49 200 -4.76% 69.75%
FUSION PHARMACEUTICA 7.35 -3.03% -0.23 30034 7.62 7.32 7.62 1500 7.30 7.50 200 3.27% -35.49%
G-III Apparel Group 28.25 0.25% 0.07 85265 28.33 28.24 28.75 100 28.21 28.27 300 0.00% 18.70%
G1 Therapeutics 13.42 -2.12% -0.29 195440 13.58 13.16 13.65 300 13.41 13.43 100 8.72% -23.79%
GALAPAGOS N.V. ADR 1 51.39 -0.43% -0.22 60250 51.32 51.15 51.56 100 51.47 51.59 100 -4.58% -47.86%
GALECTO INC. DL-,000 3.57 0.56% 0.02 17853 3.56 3.50 3.57 6400 3.56 3.58 500 2.90% -71.62%
Gaming & Leisure Pro 49.12 -0.37% -0.18 80807 49.29 49.11 49.39 200 49.12 49.13 100 1.59% 16.27%
Garmin 162.68 0.23% 0.37 196971 163.05 161.48 163.45 100 162.62 162.69 100 4.87% 35.64%
Garrett Motion 7.35 -0.41% -0.03 59992 7.34 7.33 7.42 200 7.33 7.37 300 -0.67% 66.59%
GENERATION BIO CO.-, 22.29 3.89% 0.83 208142 21.75 20.95 22.60 100 22.11 22.36 100 -3.29% -24.34%
GENFIT S.A. ADR/1 EO 3.72 1.08% 0.04 307 3.72 3.72 3.72 100 3.59 3.75 100 -2.51% -23.33%
Genmab ADR 46.20 0.79% 0.36 68518 46.19 45.82 46.20 200 46.14 46.20 200 5.48% 12.74%
Gentex 36.56 0.36% 0.13 272172 36.53 36.53 36.90 400 36.56 36.58 100 0.41% 7.37%
Gentherm 86.59 -0.53% -0.46 15395 86.62 86.38 87.82 100 86.46 86.72 100 0.90% 33.47%
Geospace Technologie 9.99 0.40% 0.04 3771 9.80 9.80 9.99 100 9.86 10.00 600 9.70% 16.24%
German American Banc 39.57 -0.53% -0.21 7165 39.66 39.04 39.98 100 39.25 39.55 100 2.98% 20.22%
Geron Co. 1.45 0.06% 0.00 408847 1.43 1.43 1.47 4600 1.45 1.46 4800 1.40% -8.81%
Gibraltar Industries 73.64 0.00% 0.00 11664 73.62 73.00 73.98 200 73.47 73.69 100 -0.50% 2.36%
Gilat Satellite Netw 8.35 -2.68% -0.23 170187 8.52 8.34 8.56 500 8.33 8.36 400 0.23% 31.60%
Gilead Sciences 66.77 -0.14% -0.10 1304529 67.09 66.52 67.19 300 66.76 66.77 500 -1.14% 14.76%
GITLAB CL.A DL-,0000 106.00 0.42% 0.44 375009 109.00 104.00 109.00 100 105.97 106.42 500 0.00% 0.00%
Glacier Bancorp 55.28 -0.69% -0.39 73617 55.86 55.18 55.94 100 55.24 55.34 100 4.96% 21.00%
Gladstone Commercial 21.93 -0.36% -0.08 61082 22.02 21.82 22.07 400 21.92 21.95 200 2.64% 23.00%
Global Blood Therape 31.28 5.00% 1.49 393532 29.91 29.79 31.42 200 31.22 31.29 200 -6.91% -31.22%
Global Indemnity A 25.74 -0.04% -0.01 326 25.75 25.74 25.75 100 25.75 25.93 200 -1.00% -9.93%
GLOBAL-E ONLINE LTD 65.73 1.36% 0.89 519694 64.00 63.25 67.96 200 65.65 65.82 200 11.73% 0.00%
Gogo Inc. 17.09 -0.20% -0.04 164807 17.00 17.00 17.50 300 17.07 17.10 200 2.27% 77.78%
GOHEALTH INC. A DL-, 5.95 -3.12% -0.19 891698 6.04 5.86 6.09 1500 5.94 5.95 500 16.73% -55.05%
Golar LNG 13.38 -3.08% -0.42 294634 13.74 13.34 13.79 500 13.38 13.40 500 1.02% 43.26%
Golden Nugget Online 17.69 -0.06% -0.01 74763 17.70 17.68 17.99 100 17.70 17.72 500 -1.34% -10.15%
Golden Ocean 9.42 -6.45% -0.65 1562734 9.56 9.33 9.60 700 9.41 9.42 1000 2.34% 117.49%
GOODRX HOLDINGS INC. 46.90 1.74% 0.80 438203 46.15 46.03 47.32 200 46.84 46.93 100 9.48% 14.28%
Goodyear Tire & Rubb 19.88 0.71% 0.14 925754 19.65 19.61 20.12 700 19.88 19.89 400 7.05% 80.93%
GOOSEHEAD INS. CL.AD 161.30 -8.18% -14.37 70376 175.13 160.97 175.48 100 160.83 161.78 100 5.91% 40.81%
GoPro 9.12 -0.33% -0.03 370355 9.10 9.09 9.19 800 9.11 9.12 1900 2.58% 10.51%
Gossamer Bio 12.49 -1.81% -0.23 139513 12.66 12.38 12.77 100 12.48 12.51 100 -4.65% 31.54%
GRACELL BIOTECH. SP. 11.66 -0.43% -0.05 10052 11.32 11.30 11.76 100 11.52 11.80 100 -13.58% 0.00%
Grand Canyon Educati 91.06 1.38% 1.24 37757 89.98 89.34 91.40 100 91.02 91.15 100 2.52% -3.53%
GREAT ELM GROUP NEW- 2.12 - - - - - - 100 2.10 2.15 300 0.00% -26.39%
Great Lakes Dre. & D 14.64 0.00% 0.00 21884 14.59 14.57 14.73 400 14.62 14.65 100 1.53% 11.16%
GREAT STHN BANCORP D 57.29 -0.52% -0.30 3915 57.80 57.07 58.00 100 56.85 57.33 200 1.93% 17.77%
Green Plains 35.26 -1.40% -0.50 224341 35.83 35.15 36.65 100 35.34 35.46 200 2.14% 171.53%
GREENIDGE GEN.HLD.A- 22.50 -1.79% -0.41 387376 22.75 22.33 23.40 100 22.50 22.60 200 -4.34% 0.00%
Greenlight Capital R 7.50 0.33% 0.03 74999 7.50 7.47 7.64 200 7.53 7.56 100 0.67% 2.33%
GREENSKY INC. DL-,01 11.96 -0.75% -0.09 193752 11.97 11.95 12.18 400 11.97 11.98 1400 5.61% 160.26%
Grifols ADR 13.94 0.87% 0.12 157075 13.62 13.62 13.98 500 13.94 13.95 600 -0.58% -25.05%
GRINDROD SHIPPING HL 15.04 -4.51% -0.71 77155 15.54 14.81 15.54 100 15.01 15.10 200 9.22% 275.00%
Gritstone bio 9.02 2.91% 0.26 179084 8.83 8.70 9.04 400 9.01 9.03 100 -4.78% 122.34%
GROCERY OUTLET HO 23.39 1.45% 0.34 283860 23.05 23.05 23.64 200 23.37 23.39 100 2.72% -41.27%
Groupon 23.39 -0.87% -0.20 125544 23.43 23.34 23.97 200 23.37 23.40 400 0.47% -37.91%
Grupo Aerop.d.Centro 49.72 -2.22% -1.13 23647 50.38 49.56 50.38 200 49.61 49.73 1300 1.94% -1.61%
GSI TECHNOLOGY INC. 5.11 8.21% 0.39 29374 4.78 4.78 5.13 100 5.08 5.13 100 -4.84% -36.22%
GUARANTY BANCSHS INC 37.23 -0.82% -0.31 1628 37.50 37.05 37.50 100 37.00 37.36 100 5.04% 25.34%
Guardant Health A 106.30 -0.13% -0.14 137676 105.72 105.72 108.28 100 106.23 106.62 200 4.34% -17.41%
Gulf Island Fabricat 4.13 1.98% 0.08 24577 4.06 4.06 4.19 2300 4.13 4.18 600 -9.40% 32.35%
Gulf Resources 5.62 -5.70% -0.34 3128 5.59 5.59 5.85 100 5.60 5.83 100 11.82% 44.66%
H & E Equipmentrvice 43.28 -0.53% -0.23 207263 43.42 42.73 44.36 200 43.27 43.47 300 11.54% 45.96%
Hackett Group 20.95 -0.52% -0.11 24702 21.07 20.91 21.19 100 20.91 21.08 200 4.00% 46.35%
Hain Celestial Group 44.63 -0.60% -0.27 84731 44.85 44.63 45.00 200 44.62 44.65 200 0.29% 11.83%
Halozyme Therapeutic 38.96 2.07% 0.79 97355 38.24 38.24 39.34 100 38.96 38.99 200 3.44% -10.63%
HAMILTON LANE INC DL 96.33 0.53% 0.51 185834 96.01 94.90 96.89 100 95.91 96.15 100 7.48% 22.77%
Hancock Whitney 51.52 0.13% 0.07 138627 51.42 51.30 51.85 200 51.45 51.60 200 7.05% 51.26%
Hanmi Financial Co. 20.23 -0.34% -0.07 10213 20.35 20.23 20.48 100 20.18 20.25 100 2.94% 79.01%
HARBORONE BANCORP DL 14.41 -0.27% -0.04 58190 14.40 14.39 14.53 400 14.41 14.44 100 2.99% 33.06%
Harmonic 9.13 -0.65% -0.06 1132858 9.14 9.07 9.26 400 9.12 9.13 500 -0.54% 24.36%
Harpoon Therapeutics 6.93 0.51% 0.04 41735 6.90 6.88 7.01 100 6.92 6.95 200 0.73% -58.46%
HASBRO 91.63 0.67% 0.61 206400 90.82 90.74 91.89 100 91.60 91.65 200 3.14% -2.69%
Hawaiian Holdings 20.86 2.66% 0.54 476379 20.30 20.26 21.30 400 20.85 20.88 200 -2.82% 14.80%
HAWKINS INC. DL-,05 38.01 -0.52% -0.20 2851 37.98 37.98 38.21 100 37.71 38.04 100 2.94% 46.09%
HAWTHORN BANCSHARES 23.61 - - - - - - 100 23.62 23.83 100 0.85% 7.81%
Haynes International 38.95 -2.37% -0.94 10087 39.77 38.85 40.38 200 38.66 39.24 100 -0.25% 67.32%
HBT FINANCIAL CORP.D 17.72 -0.78% -0.14 8983 17.77 17.72 17.99 100 17.80 17.94 200 8.05% 17.89%
HEADHUNTER GRP (SP.A 55.25 1.39% 0.76 26050 54.27 54.27 55.35 100 55.14 55.48 100 0.06% 80.13%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 20.18 0.80% 0.16 768002 19.87 19.85 21.08 400 20.17 20.18 100 -14.33% -28.75%
HealthEquity 66.25 -1.35% -0.91 72767 67.23 66.16 67.96 100 66.19 66.33 200 6.03% -3.66%
HealthStream 28.36 0.23% 0.07 12244 28.36 28.35 28.54 100 28.34 28.41 100 -0.56% 29.58%
Heartland Express 16.88 1.44% 0.24 84913 16.61 16.55 16.92 300 16.87 16.90 1800 2.15% -8.07%
HEARTLAND FIN. USA D 50.53 -1.10% -0.56 13608 51.08 50.44 51.14 300 50.47 50.62 300 2.51% 26.55%
Heidrick & Struggles 44.08 -1.17% -0.52 9068 44.60 44.02 44.63 200 44.00 44.13 100 -5.53% 51.80%
Helen of Troy 227.83 -0.10% -0.23 16560 228.11 227.83 230.02 100 227.58 227.94 200 3.08% 2.64%
HELIOS TECHS INC. DL 89.58 0.71% 0.63 13482 89.33 88.94 89.89 100 89.14 89.54 100 7.82% 66.92%
Hello Group ADR A 13.38 0.83% 0.11 716120 13.20 13.10 13.45 1300 13.37 13.38 1100 7.45% -4.94%
Henry Schein 78.22 -0.32% -0.25 61141 78.73 78.18 79.40 300 78.21 78.27 100 0.97% 17.36%
HERITAGE COMMERCE 11.68 -0.85% -0.10 13124 11.81 11.68 11.81 100 11.66 11.68 100 1.90% 32.81%
HERITAGE FINL CORP.D 24.51 -1.96% -0.49 30716 24.96 24.45 25.55 200 24.47 24.55 100 1.13% 6.88%
HERITAGE-CRYSTAL DL- 33.50 10.34% 3.14 50071 30.64 30.64 34.00 200 33.14 33.50 100 4.44% 44.09%
Herman Miller 38.59 -1.05% -0.41 90506 38.95 38.56 39.40 100 38.58 38.62 200 5.52% 15.38%
Hibbett 80.47 2.11% 1.66 103465 79.10 79.10 82.39 100 80.11 80.32 300 5.53% 70.66%
Himax Technologies A 10.60 -0.98% -0.11 1219693 10.65 10.57 10.80 4400 10.60 10.61 900 6.14% 44.93%
Hollysys Automation 19.95 0.66% 0.13 173009 19.73 19.72 20.11 200 19.96 20.00 3300 0.41% 34.92%
Hologic 73.10 0.23% 0.17 228195 73.16 72.53 73.28 300 73.08 73.12 100 3.95% 0.14%
HOME BANCORP INC. DL 38.68 -0.62% -0.24 921 38.68 38.68 38.68 100 38.43 39.09 200 -1.14% 39.05%
HOME BANCSHARES INC 24.48 -1.01% -0.25 164873 24.87 24.34 24.87 200 24.46 24.50 100 5.23% 26.95%
HOME P.C. DL -,00000 4.31 0.00% 0.00 13264 4.33 4.31 4.35 100 4.31 4.33 100 4.11% 0.00%
HOMESTREET INC. DL - 43.43 -0.91% -0.40 12540 43.85 43.39 44.02 100 43.17 43.36 400 4.08% 29.87%
HOMETR.BANCSHS INC.D 29.37 0.17% 0.05 2437 29.39 29.32 29.57 100 29.29 29.45 100 0.24% 51.84%
HOMOLOGY MED. DL-,00 6.09 0.16% 0.01 209914 6.10 6.04 6.16 300 6.08 6.09 200 -1.94% -46.15%
HONEST CO.INC. DL-,0 9.36 -1.68% -0.16 136718 9.46 9.33 9.54 500 9.35 9.37 100 0.42% 0.00%
Honeywell Internatio 223.03 -0.27% -0.61 819058 223.62 221.24 223.62 100 222.98 223.08 300 3.74% 5.14%
HOOKER FURNISHINGS C 25.53 -0.82% -0.21 17899 25.75 25.33 25.86 600 25.46 25.54 200 -4.10% -20.19%
HOOKIPA PHARMA DL-,0 5.33 4.10% 0.21 52365 5.11 5.11 5.35 100 5.29 5.33 200 -4.66% -53.83%
Hope Bancorp 14.62 -0.81% -0.12 85156 14.72 14.62 14.80 400 14.62 14.63 600 1.17% 35.11%
HORIZON BANCORP INC. 18.22 -0.55% -0.10 9520 18.32 18.22 18.38 100 18.16 18.23 100 1.72% 15.51%
Horizon Pharma 113.59 -0.09% -0.10 212607 114.03 113.50 114.77 100 113.56 113.62 100 -1.01% 55.43%
Horizon Technology F 17.20 0.58% 0.10 34909 17.17 17.11 17.30 500 17.20 17.25 100 -0.47% 29.15%
Host Hotels & Resort 16.61 -0.69% -0.12 1128178 16.68 16.59 16.79 2200 16.60 16.61 1200 3.02% 14.29%
Houghton Mifflin Har 13.21 -0.38% -0.05 85102 13.25 13.14 13.43 200 13.20 13.21 500 -1.85% 298.20%
Huazhu Group (ADR) 48.01 -2.42% -1.19 270284 48.73 47.94 49.02 100 48.01 48.03 300 0.70% 9.26%
Hub Group 74.81 0.28% 0.21 21913 74.80 74.75 75.56 100 74.79 74.88 100 4.39% 30.88%
Hudson Global 16.42 0.06% 0.01 125 16.42 16.42 16.42 400 16.08 16.74 100 3.21% 56.29%
HUMACYTE INC. A DL-, 9.80 -1.21% -0.12 43661 9.85 9.80 10.00 800 9.79 9.81 100 -1.10% 0.00%
Hunt (J.B.) Transpor 194.12 -0.47% -0.91 175775 195.07 193.84 196.06 200 194.09 194.26 100 13.81% 42.72%
Huntington Bancshare 16.39 -1.86% -0.31 2387556 16.70 16.37 16.75 6400 16.39 16.40 20600 5.96% 32.22%
HURCO COS INC. 33.49 -0.77% -0.26 689 33.75 33.49 33.75 100 32.91 33.94 100 2.30% 12.50%
Huron Consulting Gro 49.42 0.51% 0.25 5729 49.10 48.32 49.53 100 49.08 49.36 100 -2.67% -16.59%
HUT 8 MINING CORP (N 11.47 -7.13% -0.88 8758010 12.23 11.42 12.46 700 11.46 11.48 1500 14.14% 349.09%
HUTCHMED (CHINA) LS- 32.22 -0.03% -0.01 22153 32.04 31.95 32.40 100 32.16 32.23 200 0.25% 0.66%
Hydrofarm Holdings G 35.19 -2.14% -0.77 71021 35.73 35.07 35.97 300 35.11 35.20 200 1.70% -31.61%
Hyzon Motors A 5.49 -1.53% -0.09 1081437 5.61 5.42 5.61 2400 5.48 5.49 200 -8.84% -47.45%
- - - - - - - - - - - 0.00% 0.00%
IAC/Interactivecorp 150.52 1.87% 2.77 98658 147.38 147.38 152.20 100 150.33 150.64 100 -0.47% -21.97%
Icahn Enterprises L. 56.20 -0.82% -0.46 80587 56.75 56.13 57.19 100 56.15 56.30 100 4.25% 11.82%
ICF International 96.04 -0.54% -0.52 5793 96.73 96.02 96.96 100 95.79 96.07 100 0.19% 29.91%
Ichor Holdings 38.64 -2.45% -0.97 47726 39.02 38.62 39.47 100 38.54 38.64 300 0.58% 31.40%
ICON 275.85 -0.17% -0.48 188142 277.68 273.71 279.99 200 275.65 276.00 100 2.28% 41.72%
ICOSAVAX INC. DL -,0 28.06 4.98% 1.33 19761 26.67 25.64 28.17 100 27.99 28.39 100 4.45% 0.00%