M20 BARRON’S September 30, 2019
40.5027.80DiscoveryB DISCB ... 1433.74–2.25 ...
34.8923.79DiscoveryA DISCA ... 1126.80+0.57 ...
31.5521.99DiscoveryC DISCK ... 1024.71+0.34 ...
1.850.34DixieGroup DXYN ... dd 1.26–0.02 ...
65.0735.06DocuSign DOCU ... dd60.64–4.16 ...
4.251.77Dogness DOGZ ... ... 2.32–0.53 ...
114.51 78.78DollarTree DLTR ... dd114.30+3.23 ...
47.0813.28Domo DOMO ... dd15.87–1.93 ...
15.4312.42DonegalGroupADGICA4.0 30 14.46–0.03.145
14.8011.60DonegalGroupBDGICB4.1 28 12.51–0.01.1275
20.6014.11DorchesterMnlsDMLP11.1 12 18.58–0.13.515
97.3865.68DormanProductsDORM ... 2379.11–1.21 ...
11.887.77DouYuIntl DOYU ... ... 8.19–1.31 ...
22.015.62DovaPharmDOVA ... dd20.19+5.09 ...
27.1517.20Dropbox DBX ... dd19.77–1.26 ...
32.78 7.89 DuluthHoldingsDLTH ... 24 8.63–0.58 ...
84.7461.69Dunkin' DNKN1.9 28 78.14–2.77.375E
5.421.35EDAPTMS EDAP ... 55 4.47–0.05 ...
17.17 14.15ESSABancorpESSA2.4 15 16.51–0.04.10
54.4439.31E*TRADE ETFC1.3 11 43.27–1.65.14
31.9321.81EVOPaymentsEVOP ... dd27.25–1.89 ...
4.972.66EXFO EXFO ... dd 3.92+0.15 ...
18.4514.20EagleBncpMTEBMT2.2 14 17.21–0.08.095
5.983.85EagleBulkShipEGLE ... cc 4.36–0.08 ...
70.1336.03EaglePharmEGRX ... 2056.43–0.30 ...
63.2737.69EastWestBncpEWBC2.5 10 44.35–1.01.275
30.7020.70Eastern EML1.8 12 24.40–1.40.11
42.0026.01eBay EBAY1.5 15 38.37–1.99.14
80.0233.71Ebix EBIX .7 1441.60–1.93.075
31.9518.00EchoGlobalLogECHO ... 2522.64–0.49 ...
41.3227.21EchoStar SATS ... dd39.59–0.37 ...
15.589.27Ecology&Envt EEI2.6dd15.15–0.43.20
32.8817.80EditasMedicineEDIT ... dd22.49–2.51 ...
12.655.61EducDev EDUC3.4 8 5.92–0.14.05
112.2227.15eHealth EHTH ... cc68.84–9.75 ...
49.728.89EidosTherap EIDX ... dd36.64–4.65 ...
15.338.40EigerBioPharmaEIGR ... dd10.51–1.07 ...
18.479.60ElPolloLocoLOCO ... dd10.93–0.40 ...
166.52 109.81ElbitSystems ESLT1.1 42 163.29+2.79.44
54.9931.87EldoradoResorts ERI ... 3238.56–4.62 ...
14.471.23electroCore ECOR ... dd 2.17–2.83 ...
121.3073.91ElectronicArts EA ... 1395.67–3.03 ...
17.50 4.23 EloxxPharmELOX ... dd 4.50–1.66 ...
5.542.65Emcore EMKR ... dd 3.04–0.06 ...
6.753.13EmmisCommEMMS ... 43 4.80–0.21 ...
16.966.31EmpireResortsNYNY ... dd 9.68 ... ...
106.80 58.02 EnantaPharmaENTA ... 2060.28–11.46 ...
39.1920.38EncoreCapitalECPG ... 732.78–1.31 ...
61.6840.96EncoreWire WIRE .1 1556.64+0.59.02
18.501.97EndoIntl ENDP ... dd 3.19–0.29 ...
22.00 3.77 Endologix ELGX ... dd 3.87–0.18 ...
10.06 3.51 EnduranceIntl EIGI ... dd 3.71–0.30 ...
12.046.17EnergyRecovery ERII ... 38 9.31–0.41 ...
35.424.06EnphaseEnergyENPH ... cc22.26–5.22 ...
63.0035.93EnsignGroupENSG .4 2546.77–3.38 .0475
211.10150.32EnstarGroupESGR ... 9189.86–1.64 ...
11.373.97EntasisTherapETTX ... dd 6.15–0.21 ...
30.2419.18EntegraFin ENFC ... 1630.01–0.04 ...
48.43 23.39Entegris ENTG .7 2246.29–1.23.08
36.5026.85EnterpriseBncpEBTC2.2 11 29.56–2.85.16
55.6136.09EnterpriseFinSvcsEFSC1.6 12 40.96+0.25.16
16.595.14Epizyme EPZM ... dd10.17–0.89 ...
95.8165.52ePlus PLUS ... 1674.64–2.36 ...
5.173.22EpsilonEnergyEPSN ... 12 3.72–0.14 ...
19.693.10Equillium EQ ... dd 3.73–0.10 ...
609.97 335.29Equinix EQIX1.7 95 576.62+10.172.46
40.0022.75EquityBcshsEQBK ... 1727.26–0.20 ...
270.23120.15ErieIndemnityAERIE2.0 31 183.87–6.34.90
10.65 4.23 ErytechPharmaERYP ... dd 4.23–1.05 ...
13.009.65Escalade ESCA4.5 17 11.03–0.25.125
60.9933.13EsperionTherapESPR ... dd37.78+1.55 ...
6.04 0.45 EstreAmbientalESTR ... dd .49–0.05 ...
10.205.13EtonPharm ETON ... dd 6.20–0.94 ...
73.3538.02Etsy ETSY ... 6454.81–5.60 ...
171.2591.78EuronetWorldwideEEFT ... 30143.64–2.21 ...
15.894.90EveloBiosci EVLO ... dd 6.24–1.63 ...
4.202.35Ever-Glory EVK ... 5 3.30+0.30 ...
104.2241.94Everbridge EVBG ... dd61.27–8.75 ...
25.224.05EverQuote EVER ... dd21.61–0.79 ...
9.835.30EverspinTechMRAM ... dd 6.13–0.29 ...
3.131.34Evogene EVGN ... dd 1.69+0.03 ...
30.2510.22Evolus EOLS ... dd15.38–3.34 ...
19.50 14.25 Exagen XGN ... ...14.50–2.50 ...
25.3113.42Exelixis EXEL ... 918.00–1.57 ...
51.1842.44Exelon EXC3.0 21 48.58+0.13.3625
70.0344.29ExlService EXLS ... 5066.20+0.38 ...
11.735.73ExOne XONE ... dd 8.62–0.52 ...
18.666.61eXpWorld EXPI ... dd 8.18–0.16 ...
144.00108.11Expedia EXPE1.0 33 132.17–2.01.34
80.6962.90ExpeditorsIntlEXPD1.4 20 73.29–0.69.50
72.7044.44Exponent EXPO .9 4969.64–1.09.16
20.6512.88 ExtendedStayAmerSTAY6.3 25 14.50+0.05.23
11.82 2.75 ExtractionOil XOG ... 7 2.94–0.25 ...
8.594.81ExtremeNetworksEXTR ... dd 7.36–0.25 ...
3.941.19EyePointPharmEYPT ... dd 1.80–0.16 ...
11.25 6.56 Ezcorp EZPW ... cc 6.63–0.46 ...F
65.3537.58FAROTech FARO ... dd48.92–3.52 ...
199.71121.36F5Networks FFIV ... 18139.71+2.57 ...
18.004.38FRONTEO FTEO .8 dd 5.52+0.36.0553
67.0741.51FRPHoldingsFRPH ... 3348.16–2.66 ...
208.66123.02Facebook FB ... 30177.10–12.83 ...
35.5519.39Fanhua FANH4.1 19 26.17–1.50.30
26.6810.26FarmerBrosFARM ... dd12.89–1.56 ...
35.9424.01Fastenal FAST2.7 24 32.23+0.37.22
22.8211.00FateTherap FATE ... dd15.47–2.73 ...
25.7711.18FedNat FNHC2.4 97 13.45+0.08.08
8.321.11Ferroglobe GSM ... dd 1.16–0.05 ...
61.5033.51FibroGen FGEN ... 8237.80–2.10 ...
71.5053.01FidelityD&DFDBC1.7 20 61.75–1.44.26
30.118.23FiestaRestaurantFRGI ... dd10.54+0.01 ...
30.2022.12FifthThirdBncpFITB3.5 9 27.48–0.35.24
97.0852.1551job JOBS ... 5470.12–2.98 ...
31.8224.49FinInstitutions FISI3.3 12 30.63–0.15.25
20.6112.66FireEye FEYE ... dd13.10–0.98 ...
41.7430.50FirstBancorpNCFBNC1.3 12 36.01–0.72.12
30.6324.19FirstBancorp FNLC4.4 12 27.46+0.26.30
39.7727.85FirstBancsharesFBMS1.0 16 32.46–0.58.08
13.2010.29FirstBank FRBA1.1 12 10.93–0.20.03
31.2423.13FirstBusey BUSE3.3 13 25.45–0.36.21
25.0018.76FirstBusFinSvcsFBIZ2.5 10 24.32–0.18.15
486.14355.18FirstCitizBcshAFCNCA .3 13473.91–0.31.4036.4827.06FstCmntyBcshFCBC3.1 14 32.60–0.08.25
21.7016.471stConstBncpFCCY1.6 12 18.96+0.60.075
31.3022.78FirstDefiance FDEF2.6 12 29.05+0.23.19
29.9322.07FirstFinBncpOHFFBC3.7 12 24.81+0.09.23
33.97 26.73FirstFinBkshsFFIN1.4 29 33.63+0.37.12
52.5237.41FirstFinIN THFF2.4 12 43.64–0.88.52
17.2413.20FirstFinNW FFNW2.5 15 14.67–0.23.09
16.6611.79FirstFoundationFFWM1.3 13 15.26+0.18.05
25.8918.00FirstGuarBcshsFGBI3.1 15 20.86–0.97.16
28.2021.19FirstHawaiian FHB3.9 13 26.98–0.65.26
31.2517.56FirstInternetBncpINBK1.1 10 21.82–0.09.06
46.5134.61FirstInterBancFIBK3.1 15 40.22–0.31.31
45.9932.49FirstMerchantsFRME2.7 12 38.08–0.35.26
41.7030.20FirstMidBcshsFMBH2.1 13 34.59+0.08.36
27.3818.10FirstMidwestBncpFMBI2.9 11 19.58–0.32.14
17.86 13.56FirstNWBncpFNWB.7 2117.41+0.65.03
69.2436.51FirstSolar FSLR ... cc58.46–8.24 ...
54.3038.441stSource SRCE2.3 14 46.15–0.67.27
23.2414.75FirstUnited FUNC1.6 14 22.10–0.45.09
17.9310.91FirstWesternFinMYFW... 2217.09+0.39 ...
106.8066.28FirstCash FCFS1.1 25 90.34–3.81.25
17.747.36FirsthandTechValSVVC... dd 7.72+0.13 ...
111.0964.87FirstService FSV .6 dd102.26–1.69.15
109.9268.45Fiserv FISV ... 43102.61–1.47 ...
148.2286.57FiveBelow FIVE ... 45126.49–0.05 ...
65.4534.66Five9 FIVN ... dd53.91–4.52 ...
14.48 4.19 FivePrimeTherapFPRX... dd 4.28–0.96 ...
13.236.74Flex FLEX ... cc10.38–0.10 ...
19.828.76FlexionTherapFLXN ... dd13.91–1.06 ...
30.5412.98Flexsteel FLXS5.9dd14.98–0.77.22
62.5940.52FlirSystems FLIR1.3 26 52.79–0.38.17
7.471.95Fluent FLNT ... 27 2.73–0.17 ...
14.90 4.64 Fluidigm FLDM... dd 4.71–0.88 ...
24.5918.80FlushingFin FFIC4.1 12 20.44+0.03.21
5.931.97FoamixPharmFOMX... dd 3.07–0.55 ...
48.3719.05FocusFinPtrsFOCS... dd23.77–0.22 ...
46.4322.01ForescoutTechsFSCT ... dd36.37–0.93 ...
19.9011.38FormFactor FORM... 1318.48–0.87 ...
64.8034.50FormulaSysFORTY.9 2863.80+1.29.52
51.7531.77ForresterResearchFORR.0 dd32.95–2.20.20
7.743.25Forterra FRTA ... dd 7.33+0.06 ...
96.9664.41Fortinet FTNT ... 3676.22–2.02 ...
23.836.04FortySeven FTSV ... dd 6.67–0.96 ...
72.8151.54ForwardAir FWRD1.1 20 63.62+0.36.18
25.219.00Fossil FOSL ... 1912.29–0.05 ...
27.8013.91FosterLB FSTR ... dd21.36–0.65 ...
41.95 31.15 FoxA FOXA1.5 12 31.44–0.83.23
41.73 31.13 FoxB FOX1.5 12 31.48–0.60.23
86.9149.97FoxFactory FOXF... 2861.62–1.68 ...
47.052.78Francesca'sFRAN... dd14.84+3.68 ...
55.5938.87FranklinElec FELE1.2 24 47.82+1.05.145
17.573.64FreightCarAmerRAIL ... dd 4.85–0.25 ...
13.529.60FrequencyElecFEIM ... dd11.20–0.76 ...
52.4228.44Freshpet FRPT ... dd48.58–1.03 ...
53.3020.66frontdoor FTDR... 2946.98–5.13 ...
7.250.67FrontierComm FTR ... dd .87–0.14 ...
3.060.80FuelTech FTEK ... dd .95–0.03 ...
13.440.13FuelCell FCEL ... dd .33–0.03 ...
15.94 7.18 FulcrumTherapFULC ... ... 7.60–1.07 ...
12.883.02FulgentGeneticsFLGT ... dd10.23–0.93 ...
17.6014.38FultonFin FULT3.2 12 16.34–0.15.13
27.8911.22Funko FNKO... 3720.07–1.85 ...
19.289.41Futu FHL ... 6010.77–1.51 ...G
64.9738.72GCILibertyAGLIBA... 961.06–2.32 ...
45.1320.84GDSHoldingsGDS ... dd39.41–4.19 ...
55.8913.87G1TherapeuticsGTHX... dd33.97+0.40 ...
96.5015.55GRAVITY GRVY... 636.43+4.89 ...
9.004.62GSITech GSIT ... cc 8.60+0.19 ...
196.0090.14GWPharm GWPH... dd116.41–12.51 ...
17.205.68Gaia GAIA ... dd 6.70–0.78 ...
191.6385.00Galapagos GLPG... dd153.86–7.22 ...
15.412.93GamidaCell GMDA... dd 4.15–0.55 ...
40.8231.19Gaming&LeisureGLPI7.1 24 38.11–0.68.68
89.7259.98Garmin GRMN2.7 22 84.81–0.22.57
14.6410.50GencorIndustriesGENC... 1211.34–0.31 ...
16.156.96GeneralFin GFN ... dd 9.00–0.80 ...
26.2514.91Genfit GNFT... ...15.99–1.56 ...
21.4512.09Genmab GMAB... 6819.77–0.69 ...
8.373.58GenMarkDiagnGNMK... dd 6.05–0.13 ...
92.1850.77GenomicHealthGHDX... 5368.65–2.32 ...
28.4317.80Gentex GNTX1.7 17 27.67–0.05.115
47.3035.63Gentherm THRM... 5940.75–0.34 ...
16.929.93GeospaceTechGEOS... dd15.20+0.42 ...
36.3226.20GermanAmerBncpGABC2.1 15 32.10–0.36.17
2.140.95Geron GERN... dd 1.35–0.08 ...
47.2331.96GibraltarIndsROCK... 2545.90–0.30 ...
48.7918.18GIIIApparel GIII ... 925.26+1.20 ...
10.747.60GilatSatellite GILT ... 23 8.35+0.04 ...
79.6160.32GileadSciencesGILD4.0 14 62.90–3.52.63
47.6736.84GlacierBancorpGBCI2.7 17 40.42–0.30 .29
9.70 6.41GladstoneCapGLAD8.765 9.70+0.15.07
23.6516.89GladstoneCommGOOD6.4cc23.29+0.28.125
12.708.70GladstoneInvtGAIN6.5 7 12.49+0.03.068
13.8511.12GladstoneLandLAND4.5 72 11.89–0.07.0445
64.9430.15GlbBloodTherapGBT ... dd49.29–5.39 ...
41.7724.62GlobalIndemnityGBLI4.0dd25.02–0.99.25
13.339.00GlobalWaterRscsGWRS2.4cc12.01–0.56.0239
11.754.11GluMobile GLUU... cc 4.90–0.18 ...
14.722.64GlycoMimeticsGLYC... dd 4.40–0.01 ...
7.822.64Gogo GOGO... dd 6.23–0.13 ...
15.489.28GolarLNGPartnersGMLP16.872 9.62–0.41.4042
30.2911.07GolarLNG GLNG4.5...13.26+0.12.15
27.0012.32GoldenEnt GDEN... dd13.12–0.32 ...
10.054.33GoldenOceanGOGL5.646 5.79–0.13.10
19.8916.21GolubCapitalGBDC6.8 16 18.88–0.02.32
23.9710.74Goodyear GT4.5 7 14.21+0.39.16
51.98 20.49GooseheadInsGSHD.0 cc48.76–0.43.4134
7.653.62GoPro GPRO... dd 5.03+0.37 ...
25.0615.59GossamerBioGOSS... dd17.19–4.82 ...
132.7290.67GrandCanyonEducLOPE... 2199.36–11.94 ...
9.937.47GreatElmCapGECC11.7dd 8.48+0.06 .083
4.753.00GreatElmCapGEC ... dd 3.60–0.10 ...
11.815.37GreatLakesDredgeGLDD... 2110.25+0.01 ...
60.9443.30GreatSouthernBncpGSBC2.4 11 57.16–2.07 .34
19.397.01GreenPlainsGPRE.0 dd10.63+0.53.12
16.4712.53GreenPlainsPtrsGPP14.3 7 13.28+0.13.475
29.00 3.45 Greenlane GNLN... dd 3.48–1.06 ...
13.238.03GreenlightCapReGLRE... dd10.50–0.08 ...
18.705.74GreenSky GSKY... 12 6.42–0.79 ...
6.601.29Gridsum GSUM... dd 1.83–0.19 ...
40.4027.98GriffinIndlRealtyGRIF1.2 38 37.00–2.23.45
23.0317.42Grifols GRFS1.5 21 20.14–0.37.1642
8.354.67GrindrodShippingGRIN ... dd 5.18–0.31 ...
32.90 8.29 GritstoneOncologyGRTS... dd 8.45–1.22 ...
47.5727.75GroceryOutlet GO ... dd34.36–3.72 ...4.002.31Groupon GRPN... cc 2.67–0.15 ...
58.1033.39GrAeroportuarioOMAB3.2 14 46.58–1.331.6984
32.5424.27GuarantyBcshrsGNTY2.4 16 30.55–1.34.18
25.5120.11GuarFedBcshGFED2.1 10 24.30–0.08.13
112.2227.04GuardantHealth GH ... dd62.59–11.34 ...
10.43 4.82 GulfIslandFab GIFI ... dd 5.59–0.18 ...
1.480.65GulfResourcesGURE... dd .71–0.04 ...
11.672.28GulfportEnergyGPOR... 1 2.90–0.31 ...H
39.3318.12H&EEquipmentHEES3.8 12 28.88+0.26.275
47.1335.35HDSupply HDS ... 1638.72–0.32 ...
23.3418.45HMNFin HMNF... 1122.25+0.30 ...
40.6726.21HMSHoldingsHMSY... 3034.75–2.35 ...
14.766.06Hookipa HOOK... ... 7.53–0.39 ...
16.358.43HabitRestaurantsHABT... 96 8.53–0.43 ...
22.8415.16HackettGroupHCKT2.2 28 16.68–0.52.18
71.5630.25HailiangEduc HLG ... 3964.96+1.22 ...
27.6814.45HainCelestial HAIN ... dd21.54+0.64 ...
20.30 9.48HallmarkFin HALL ... 1119.26+0.49 ...
18.7613.24HalozymeTherapHALO... dd15.20–1.17 ...
64.6431.81HamiltonLaneHLNE1.7 40 57.50–3.61.275
49.2232.59HancockWhitneyHWC2.8 10 38.31–0.11.27
25.4817.01HanmiFinancialHAFC5.1 10 18.81–0.29.24
11.188.30HarborOneBncpHONE... 4410.07–0.08 ...
8.094.48Harmonic HLIT ... dd 6.70–0.20 ...
17.859.07HarpoonTherapHARP... ...14.06+0.22 ...
5.301.51HarvardBioSciHBIO ... dd 3.01–0.46 ...
126.8776.84Hasbro HAS2.3 49 118.82+1.19.68
40.3022.84HawaiianHoldings HA1.8 6 26.15–0.82.12
47.9432.01Hawkins HWKN2.2 18 42.69–0.61.23
27.7519.28HawthornBcshHWBK2.0 11 23.75–0.54.12
37.3924.46HaynesIntl HAYN2.5 79 35.84–0.23.22
21.2814.62Headhunter HHR1.6...18.92–0.84.36
49.85 29.34 HealthCatalystHCAT... dd30.31–7.64 ...
63.1316.25HealthInsInnov HIIQ ... 2623.72+0.24 ...
48.7321.16HealthcareSvcsHCSG3.4 21 23.50–1.36.1988
101.5850.29HealthEquity HQY ... 4055.40–5.49 ...
31.2123.06HealthStreamHSTM... 6525.96–0.71 ...
22.2917.00HeartlandExpHTLD .4 2121.27–0.21.02
59.1640.80HeartlandFinUSAHTLF1.6 11 45.12–0.91.18
44.6625.27Heidrick&Strug HSII2.2 10 27.41–0.09.15
159.00 108.31HelenofTroy HELE ... 23155.13–0.42 ...
55.2430.79HeliosTechnologiesHLIO .9 2140.60–2.51 .09
15.2611.33HemisphereMediaHMTV... dd12.03–0.03 ...
72.8156.58HenrySchein HSIC ... 2062.58–0.27 ...
15.7810.84HeritageCommerceHTBK4.0 11 11.93–0.17.12
29.0119.01HeritageCrystalHCCI ... 4626.27+0.21 ...
36.5025.24HeritageFin HFWA2.8 15 26.79–0.71.19
8.101.40Hexindai HX ... dd 1.54–0.07 ...
25.2413.08HibbettSportsHIBB ... 1622.91+2.42 ...
4.72 2.07HighpowerIntl HPJ ... 4 4.70+0.01 ...
6.661.70HimaxTechs HIMX ... cc 2.25+0.05 ...
229.99163.00HinghamSvg HIFS .8 13190.30+1.30 .40
24.1013.59HollysysAuto HOLI1.2 7 15.00–0.86.18
52.1937.47Hologic HOLX... dd49.61–0.34 ...
43.8132.59HomeBancorpHBCP2.1 12 39.09–1.06.21
22.2315.35HomeBancSharesHOMB2.7 11 18.94–0.07.13
31.9620.50HomeStreet HMST... 1727.45–0.32 ...
29.5423.93HomeTrustBcshsHTBI .9 1826.12–0.41.06
31.8014.19HomologyMedFIXX ... dd18.06–2.92 ...
35.9517.09HookerFurnitureHOFT2.8 8 21.27+0.41.15
16.8011.37HopeBancorpHOPE3.9 10 14.51–0.05.14
19.8614.79HorizonBancorpHBNC2.8 13 17.42–0.03 .12
13.4810.05HorizonTechFinHRZN10.2 10 11.82–0.04.10
29.4416.56HorizonTherapHZNP... 6327.55+0.28 ...
10.644.72HoughtonMifflinHMHC... dd 5.26–0.08 ...
8.083.55HoustonWireHWCC... 10 4.67–0.06 ...
45.3924.90Huazhu HTHT... 7132.70–1.96 ...
49.3534.02HubGroup HUBG... 1845.75–0.26 ...
16.9010.26HudsonGlobalHSON... dd11.70–0.58 ...
122.1683.64JBHunt JBHT .9 26111.04–3.11.26
15.6711.12HuntingtonBcshsHBAN4.2 11 14.35–0.05.15
45.8231.07Hurco HURC1.5 9 32.24+0.22.12
64.3944.78HuronConsultingHURN... 5461.00–2.01 ...
39.68 17.81 HutchisonChinaHCM ... dd17.97–2.25 ...I
268.72158.29IAC/InterActive IAC ... 39220.08–10.87 ...
86.3860.22ICFIntl ICFI .7 2584.04+3.31.14
286.45151.01ICUMedical ICUI ... 73156.42–3.38 ...
16.905.42IDEAYABio IDYA ... ... 9.17+0.15 ...
292.17176.11IdexxLab IDXX ... 59272.48–1.69 ...
7.244.76IDSystems IDSY ... dd 5.47–0.04 ...
20.9914.61IESHoldings IESC ... 1620.52+0.40 ...
24.57 16.56 IGMBiosci IGMS ... ...17.91–3.49 ...
47.9629.31II-VI IIVI ... 2236.31–2.73 ...
49.7434.10INTLFCStone INTL ... 1142.29–0.73 ...
182.17104.64IPGPhotonicsIPGP ... 24132.83–0.25 ...
26.499.82IRSAProp IRCP ... dd13.20+1.35 ...
31.4517.14i3Verticals IIIV ... dd19.71–0.92 ...
2.571.02IVERICbio ISEE ... 1 1.12–0.01 ...
83.8060.82Iberiabank IBKC2.3 10 75.71–0.52.45
79.3750.33IcahnEnterprises IEP12.5 15 64.00–2.832.00
27.38 14.23Ichor ICHR ... 3924.33–1.58 ...
5.902.72iClickInteract ICLK ... dd 3.03+0.03 ...
165.14118.10Icon ICLR ... 23147.29–7.43 ...
5.400.65IconixBrand ICON ... dd 1.70–0.22 ...
19.0012.73iHeartMedia IHRT ... 1414.65–0.12 ...
380.76263.30Illumina ILMN ... 48301.28–8.29 ...
10.757.02Immersion IMMR... dd 7.64–0.62 ...
9.841.76Immunogen IMGN ... dd 2.72–0.59 ...
24.9911.55ImmunomedicsIMMU... dd14.32–2.27 ...
4.211.27Immutep IMMP ... dd 1.60+0.09 ...
40.2413.25Impinj PI ... dd30.41–2.20 ...
89.3057.00Incyte INCY ... 5172.82–8.39 ...
87.6464.68IndependentBankINDB2.3 17 75.05+1.12 .44
25.1318.94IndepBankMI IBCP3.4 12 21.31–0.55.18
68.9544.14IndependentBankIBTX1.9 12 52.73–0.44.25
23.3518.03IndLogistics ILPT6.2 21 21.24–0.69.33
7.302.80Infinera INFN ... dd 5.60+0.14 ...
2.921.00InfinityPharm INFI ... dd 1.10–0.09 ...
53.102.45InflaRx IFRX ... dd 2.53–0.37 ...
5.072.19InfoSvcsGrp III ... 45 2.50–0.23 ...
43.6525.57InglesMarketsIMKTA1.7 10 38.83–0.53.165
29.3813.06InMode INMD ... ...22.24–3.83 ...
8.052.58InnerWorkingsINWK ... dd 4.50+0.40 ...
2.050.88Innodata INOD ... dd 1.33+0.10 ...
45.2922.57Innophos IPHS5.9 22 32.50–0.84.48
97.1853.07Innospec IOSP1.1 24 89.26–2.15.50
5.942.02InnovSolSuprtISSC ... cc 4.62–0.51 ...
20.54 10.03 Innoviva INVA ... 310.30–0.73 ...
252.6541.19Inogen INGN ... 2647.77–0.85 ...
17.809.19Inovalon INOV ... dd16.16–1.01 ...
6.302.03InovioPharma INO ... dd 2.11–0.37 ...6.003.23Inseego INSG ... dd 4.86–0.13 ...
60.1037.77InsightEnt NSIT ... 1254.80+1.49 ...
33.1311.31Insmed INSM ... dd18.27–1.31 ...
36.0417.50InsteelInds IIIN .6 2420.71–0.28.03
168.0070.80Insulet PODD... cc163.86+8.06 ...
66.4142.14IntegraLifeSciIART ... 5159.33–1.73 ...
59.5942.36Intel INTC2.5 12 50.78+0.06.315
29.3011.03IntelliaTherapNTLA ... dd13.35–1.00 ...
80.9954.22InterParfums IPAR1.6 37 68.10+0.49.275
133.7458.21InterceptPharmICPT ... dd64.12–5.76 ...
80.7547.02InterDigital IDCC2.7 65 52.61–0.91.35
23.5010.37Interface TILE1.8 17 14.59+1.26.065
13.271.84InterNAP INAP ... dd 2.55+0.22 ...
45.8632.04IntlBcshs IBOC2.8 12 38.79–0.71.55
45.6235.12IntlSpeedwayAISCA1.1 26 45.05+0.11.49
300.00 18.67 InternetGold IGLD ... dd19.50–2.65 ...
35.8715.01IntersectENTXENT... dd16.56–2.04 ...
6.544.21Intevac IVAC ... 23 5.19–0.09 ...
23.127.41Intra-Cellular ITCI ... dd 7.50–1.04 ...
17.933.95Intrexon XON ... dd 5.52–0.80 ...
58.7516.81Intricon IIN ... dd19.41–1.92 ...
295.77182.61Intuit INTU .8 45263.19–5.99.53
589.32430.24IntuitiveSurgicalISRG ... 53533.73+2.57 ...
27.8419.49Investar ISTR .9 1423.61+0.01 .06
8.805.58InvestcpCreditICMB15.0dd 6.68–0.08.25
12.929.94InvestorsBancorpISBC3.8 17 11.59+0.15.11
198.50134.04InvestorsTitle ITIC1.0 13 159.10+1.23.40
86.5843.27IonisPharma IONS ... 2159.06–3.65 ...
26.597.26IovanceBiotherapIOVA ... dd17.99–2.95 ...
29.1814.35iQIYI IQ ... dd16.61–1.92 ...
98.1358.99iRhythmTechsIRTC ... dd74.09–7.06 ...
6.60 1.50 Iridex IRIX ... dd 1.77–0.28 ...
28.2416.64IridiumCommIRDM ... dd21.54–0.67 ...
132.88 57.33 iRobot IRBT ... 2060.32+0.25 ...
16.207.59IronwoodPharmIRWD... dd 8.75–0.72 ...
9.304.70IterumTherapITRM ... dd 5.96–0.34 ...
77.8044.35Itron ITRI ... 4773.01–3.83 ...
38.5024.17IturanLocationITRN3.8 9 25.06–2.22.24J
2.840.51JAKKSPacificJAKK ... dd .75–0.09 ...
196.84 138.40J&JSnackFoodsJJSF1.0 39 191.40–0.24.50
32.3819.21JD.com JD ... 4627.82–3.12 ...
3.730.42JMU JMU ... dd .89–0.17 ...
92.2865.07j2Global JCOM2.0 30 89.04–1.73.455
162.08120.20JackHenry JKHY1.1 41 143.72–3.97.40
91.30 70.77JackintheBoxJACK1.8 26 90.45+0.88.40
52.18 34.08JamesRiver JRVR2.4 21 50.94+0.99.30
169.82113.52JazzPharma JAZZ ... 11127.26–1.95 ...
19.8315.19JetBlue JBLU ... 1216.80–0.12 ...
22.509.01Jiayin JFIN ... 914.54+0.94 ...
94.9354.12JohnsonOutdoorsJOUT1.0 14 58.63+1.39.14
7.352.66JounceTherapJNCE ... dd 3.42+0.04 ...K
162.68 80.65KLA KLAC1.9 21 158.48+2.98.75
36.13 8.76 KLXEnergy KLXE ... dd 8.91–0.69 ...
13.188.64KVHInds KVHI ... dd10.84+0.22 ...
114.9983.29KaiserAlum KALU2.4 18 98.96+1.68.60
10.523.50KalaPharm KALA ... dd 4.00–0.55 ...
19.006.23KaleidoBiosciKLDO... dd 7.40–2.12 ...
34.92 11.75 KalVistaPharmKALV ... dd11.86–1.79 ...
6.704.63Kamada KMDA... 8 5.17+0.01 ...
9.233.54KandiTech KNDI ... dd 4.73–0.35 ...
29.0015.31KarunaTherapKRTX... ...16.30–0.49 ...
18.033.92KaryopharmTherapKPTI ... dd 9.82–0.91 ...
14.2411.26KearnyFinancialKRNY1.8 28 13.06–0.23.06
28.9119.21KellyServicesAKELYA1.2 8 24.13–0.28.075
29.4320.91KellyServicesBKELYB1.1 9 26.46–0.13.075
5.00 0.66 KemPharm KMPH... dd .68–0.14 ...
8.456.52KYFirstFedBncpKFFB5.574 7.25–0.70.10
34.8415.06KewauneeSciKEQU4.8 77 15.83–0.17.19
7.754.83KeyTronic KTCC... dd 6.02+0.39 ...
36.332.82KezarLifeSci KZR ... dd 3.06–0.47 ...
39.1427.95Kforce KFRC1.9 18 38.08+4.13.18
20.1912.48KimballElec KE ... 1214.84–0.12 ...
20.3313.49KimballIntlB KBAL1.9 18 19.41–0.14.09
28.90 8.00 KiniksaPharmKNSA... dd 8.72–0.50 ...
104.7650.34KinsaleCapitalKNSL .3 45101.21+1.74.08
11.771.09Kirkland's KIRK ... dd 1.49+0.15 ...
18.075.65KodiakSciencesKOD ... dd14.08–2.56 ...
2.45 0.66 Kopin KOPN... dd .71+0.01 ...
32.6916.10KornitDigital KRNT... cc30.41–2.01 ...
58.0824.86KraftHeinz KHC5.7dd27.84–0.30.40
25.0811.91KratosDefenseKTOS... cc18.37–2.21 ...
24.9917.40Kulicke&SoffaKLIC2.1 46 23.36–0.82.12
21.4210.20KuraOncologyKURA... dd14.75–1.62 ...
28.1614.75KuraSushiUSAKRUS... cc19.17–0.25 ...L
87.19 37.16LGIHomes LGIH ... 1481.79+0.44 ...
129.3780.84LHCGroup LHCG... 41112.96–4.69 ...
33.1722.74LKQ LKQ ... 2331.33–0.46 ...
89.8952.03LPLFinancial LPLA1.2 13 81.30–2.82.25
5.43 2.48LSIInds LYTS4.0dd 5.02+0.06.05
16.7714.25LakeShoreBancorpLSBK3.2 24 14.90+0.20.12
18.2313.77LakelandBcp LBAI3.2 12 15.55–0.23.125
49.2037.79LakelandFin LKFN2.7 13 44.23–0.55.30
14.459.70LakelandInd LAKE ... dd12.05+0.01 ...
244.98 122.64LamResearchLRCX2.0 17 230.08–5.231.15
84.5064.51LamarAdv LAMR4.7 23 81.51+1.51.96
194.38138.90LancasterColonyLANC1.9 26 139.69–3.59.65
15.579.02Landec LNDC... cc10.65–0.11 ...
28.0421.00LandmarkBncpLARK3.5 10 22.54–1.36.20
17.79 10.32LandmarkInfrPtrsLMRK8.3 5 17.68+0.58.3675
123.7790.23LandstarSystemLSTR .7 18112.46–0.97.185
29.8012.59Lantheus LNTH ... 2625.32–1.06 ...
21.585.38LatticeSemi LSCC... cc18.27–1.21 ...
18.5713.58LaureateEducLAUR... 4016.62–0.77 ...
43.2328.00LawsonProductsLAWS... 5139.34–0.21 ...
8.11 1.31 LeapTherap LPTX ... dd 1.31–0.17 ...
17.408.93LegacyHousingLEGH... ...16.07+0.52 ...
44.22 30.19LegacyTexasFinLTXB2.3 13 43.88+0.36.25
38.9921.79LeMaitreVascularLMAT1.0 37 33.92–1.28.085
434.94183.25LendingTreeTREE... cc306.72–18.27 ...
28.0520.89LevelOneBncpLEVL .7 1424.37–0.41 .04
10.991.13LexiconPharmLXRX ... dd 3.44–0.13 ...
14.666.48LexinFintech LX ... 6 9.95–0.91 ...
109.5668.76LibertyBroadbandALBRDA... cc103.22–3.69 ...
109.7268.47 LibertyBroadbandCLBRDK... cc103.36–3.73 ...
29.4819.88LibertyGlobalALBTYA... dd24.71–1.37 ...
30.0520.70LibertyGlobalBLBTYB... dd24.66–0.99 ...
28.7719.24LibertyGlobalCLBTYK... dd23.84–1.25 ...22.2013.96LibertyLatAmA LILA ... dd17.16–0.83 ...
21.9313.96LibertyLatAmCLILAK ... dd17.32–0.74 ...
40.8126.63LibertyFormOneAFWONA ... dd38.79–1.18 ...
43.0527.51LibertyFormOneCFWONK ... dd40.81–1.33 ...
30.1123.54LibertyBravesABATRA ... dd27.97–0.95 ...
30.0323.44LibertyBravesCBATRK ... dd27.86–0.90 ...
43.9134.92LibertySiriusALSXMA ... 2641.37+0.07 ...
43.2435.46LibertySiriusBLSXMB ... 2641.30–0.67 ...
43.9434.84LibertySiriusCLSXMK ... 2641.85+0.04 ...
20.637.92LibertyTripAdvALTRPA ... cc 9.35 ... ...
12.406.70LifetimeBrandsLCUT1.9dd 8.95–0.11.0425
4.751.81LifewayFoodsLWAY ... dd 2.30–0.15 ...
278.6284.45LigandPharmLGND ... 398.95–5.05 ...
5.182.20LimelightNetworksLLNW ... dd 3.01–0.06 ...
27.0117.05Limoneira LMNR1.6dd18.50+0.10 .075
3.341.51LincolnEduc LINC ... dd 2.09–0.16 ...
95.5672.27LincolnElectricLECO ... 1886.01–0.35 ...
9.165.17LiquiditySvcsLQDT ... dd 7.41–0.08 ...
206.00149.80Littelfuse LFUS1.1 27 177.47+4.35.48
126.9964.80LivaNova LIVN ... dd73.90–4.63 ...
27.1513.09LiveOakBcshs LOB .7 2418.27–0.81.03
41.0016.98LivePerson LPSN ... dd35.48–2.69 ...
45.68 16.65 LivongoHealthLVGO ... ...17.05–6.81 ...
20.076.34LogicBioTherapLOGC ... dd 9.50–1.17 ...
45.2329.06LogitechIntl LOGI ... 2640.42–0.11 ...
96.8765.11LogMeIn LOGM1.9cc69.50–3.04.325
9.401.93LonestarRscsLONE ... dd 2.83–0.13 ...
18.65 5.69LoopIndustriesLOOP ... dd12.76–4.50 ...
48.0933.33LoralSpace LORL ... 1641.73+0.75 ...
46.7915.07Lovesac LOVE ... dd18.42–2.24 ...
27.1213.71LuckinCoffee LK ... dd19.01–2.44 ...
204.44110.71lululemon LULU ... 47189.72+0.42 ...
63.9537.00Lumentum LITE ... dd52.79–6.05 ...
30.6819.41Luminex LMNX1.7dd20.74–1.75.09
11.647.92LutherBurbank LBC2.1 14 11.20–0.22.0575
88.60 40.31 Lyft LYFT ... dd41.35–5.08 ...M
23.6412.33MacomTech MTSI ... dd21.68–0.32 ...
4.331.65MDCPartnersMDCA ... dd 2.96+0.07 ...
80.84 56.64MGEEnergyMGEE1.8 32 79.12+3.61.3525
100.0044.12MGPIngredientsMGPI .8 2250.08–1.63.10
103.8656.37MKSInstrum MKSI .9 2390.95–2.05.20
20.7413.26MSBFin MSBF .0 2016.10–0.82.50
5.653.25MTBC MTBC ... dd 3.88–0.23 ...
63.3138.42MTSSystemsMTSC2.2 22 55.27+0.31.30
38.1426.24MYRGroup MYRG ... 1631.53–0.81 ...
11.818.81Macatawa MCBC2.7 12 10.42–0.22.07
32.329.87MacrogenicsMGNX ... dd12.44–0.44 ...
5.803.88MagalSec MAGS ... cc 4.28–0.05 ...
75.8751.88MagellanHealthMGLN ... cc61.97–0.15 ...
21.005.31MagentaTherapMGTA ... dd 9.63–2.17 ...
10.207.29MagicSoftwareMGIC3.423 9.23+0.21.156
13.5010.93MagyarBancorpMGYR ... 2512.34+0.06 ...
3.860.46MaidenHoldingsMHLD ... dd .78+0.03 ...
10.695.87Majesco MJCO ... 48 8.36–0.41 ...
32.3019.66MakeMyTripMMYT ... dd22.92–1.37 ...
56.2724.79MalibuBoatsMBUU ... 1030.02–0.77 ...
24.2018.03MalvernBancorpMLVF ... 1722.02–0.33 ...
30.62 2.40 MammothEnergyTUSK20.0 1 2.50–0.46.125
89.5339.01ManhattanAssocMANH ... 5479.61–3.90 ...
21.0014.00Mannatech MTEX2.9dd17.17+0.62.125
2.340.94MannKind MNKD ... dd 1.25–0.07 ...
71.9048.25ManTechIntlMANT1.5 33 71.04+2.34.27
5.572.47Marchex MCHX ... dd 3.21–0.08 ...
12.001.77MarinSoftwareMRIN ... dd 2.62+0.11 ...
10.540.77MarinusPharmaMRNS ... dd 1.52+0.09 ...
10.253.97MarkerTherapMRKR ... dd 5.23–0.71 ...
421.45172.09MarketAxessMKTX .6 66324.71–13.47.51
29.5017.51MarlinBusSvcsMRLN2.3 13 24.84+0.48.14
144.24100.62Marriott MAR1.6 28 120.77–6.20.48
22.3715.39MartenTransportMRTN .6 1921.05–0.28.65
14.323.39MartinMidstreamMMLP22.9dd 4.36–0.47.25
27.6414.34MarvellTechMRVL1.0dd24.76–0.08 .06
160.2598.23Masimo MASI ... 42146.61–5.37 ...
37.5913.33MasterCraftBoatMCFT ... 1314.75+0.21 ...
95.3233.30MatchGroupMTCH ... 4372.41–6.27 ...
22.9911.16Materialise MTLS ... cc18.19+0.17 ...
24.7515.43MatrixServiceMTRX ... 1717.58+0.36 ...
17.279.06Mattel MAT ... dd11.26–0.09 ...
50.6028.57MatthewsIntlMATW2.2 18 35.90+1.87.20
65.7346.64MaximIntProductsMXIM3.4 19 57.22+0.27.48
70.8845.85McGrathRentMGRC2.2 20 69.68+0.57 .375
7.804.07MedallionFin MFIN ... dd 6.17–0.43 ...
51.93 16.69Medicines MDCO ... dd48.20–0.91 ...
13.376.68MediciNova MNOV ... dd 7.72–0.03 ...
98.6060.10MedidataSolutionsMDSO ... cc91.41–0.34 ...
6.732.55MediWoundMDWD ... 5 3.09–0.22 ...
86.7145.88Medpace MEDP ... 3583.13–1.87 ...
30.238.53MeiraGTx MGTX ... dd15.84–2.45 ...
26.9715.33MelcoResortsMLCO3.2 26 19.15–1.65.1651
23.001.62MelintaTherapMLNT ... dd 3.57+0.45 ...
121.1365.68MellanoxTechMLNX ... 37110.73–1.17 ...
10.282.69MenloTherapMNLO ... dd 4.46–0.30 ...
698.98257.52MercadoLibreMELI ... cc541.52–6.45 ...
35.8226.40MercantileBankMBWM3.3 12 32.83–0.80.27
19.149.36MercerIntl MERC4.5 5 12.30–0.50.1375
89.4441.16MercurySystemsMRCY ... 8481.11–2.10 ...
8.482.18MereoBioPharmaMREO ... dd 3.00–0.20 ...
19.3213.67MeridianBancorpEBSB1.5 16 18.68+0.04.07
19.848.96MeridianBiosciVIVO .0 16 9.49–0.39.125
18.8815.26Meridian MRBK ... 1217.56–0.19 ...
66.3425.67MeritMedical MMSI ... 4430.42+0.17 ...
7.503.34MerrimackPharmMACK .0 dd 4.58–1.261.4967
10.50 1.52 MersanaTherapMRSN ... dd 1.58–0.17 ...
20.95 11.00Merus MRUS ... dd18.27–1.73 ...
15.955.35MesaAir MESA ... 4 6.81–0.66 ...
268.47167.34MesaLab MLAB .3 cc232.17–17.37.16
8.783.35Mesoblast MESO ... dd 6.77–0.01 ...
34.8117.84MetaFinancialCASH .6 1532.43–1.74.05
83.2330.25Methanex MEOH4.1 8 35.51–0.74.36
18.044.96Michaels MIK ... 5 9.69+1.03 ...
101.3560.70MicrochipTechMCHP1.6 62 91.29+0.84.366
51.3928.39MicronTech MU ... 843.21–5.95 ...
142.3793.96Microsoft MSFT1.5 27 137.73–1.71 .51
153.46115.50MicroStrategyMSTR ... 56147.03–2.02 ...
1.440.51MicroVision MVIS ... dd .59–0.01 ...
29.2921.51MidPennBancorpMPB2.8 14 25.84–0.66.18
142.9896.65Middleby MIDD ... 20116.40+1.07 ...
65.65 43.12MiddlesexWaterMSEX1.5 32 65.07+1.41.24
32.2819.56MidlandStBncpMSBI3.7 12 26.34–0.78.2425
34.8323.80MidWestOneFinMOFG2.7 12 30.49–0.57.2025
27.9515.09MilestonePharmMIST ... ...18.90–1.10 ...
49.4028.66MillerHermanMLHR1.8 16 45.91+0.58.21
74.7148.65MillicomIntl TIGO ... dd49.06–2.33 ...
54.5729.66Mimecast MIME ... dd35.47–2.29 ...
2.502.09MindCTI MNDO11.1 9 2.35–0.04.2652-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues