M18 BARRON’S September 16, 2019
44.2727.38Diodes DIOD ... 1640.66+2.88 ...
34.8923.79DiscoveryA DISCA ... 1227.89+0.55 ...
31.5521.99DiscoveryC DISCK ... 1126.30+0.63 ...
2.000.34DixieGroup DXYN ... dd 1.40+0.05 ...
64.1835.06DocuSign DOCU ... dd62.49+6.22 ...
4.251.77Dogness DOGZ ... ... 2.92+0.23 ...
113.3878.78DollarTree DLTR ... dd112.86+3.24 ...
47.0813.28Domo DOMO ... dd16.94+1.17 ...
15.4312.42DonegalGroupADGICA3.9 30 14.70+0.18.145
14.8011.52DonegalGroupBDGICB3.6 31 14.09+1.94.1275
21.1514.11DorchesterMnlsDMLP11.2 12 18.38+0.29.515
97.3865.68DormanProductsDORM ... 2482.44+7.92 ...
11.887.77DouYuIntl DOYU ... ... 9.50–0.46 ...
25.095.62DovaPharmDOVA ... dd16.02+1.20 ...
27.3517.20Dropbox DBX ... dd20.06+1.09 ...
32.788.36DuluthHoldingsDLTH ... 20 9.94+0.82 ...
84.7461.69Dunkin' DNKN1.9 29 80.47–1.62.375E
5.421.35EDAPTMS EDAP ... 50 4.08+0.38 ...
36.7922.98EMCInsuranceEMCI2.6 24 35.95–0.01.23
16.8014.15ESSABancorpESSA2.5 15 16.15+1.00.10
56.4439.31E*TRADE ETFC1.2 11 45.31+2.39.14
31.9321.81EVOPaymentsEVOP ... dd28.80–0.18 ...
4.972.66EXFO EXFO ... dd 3.72+0.12 ...
19.0014.20EagleBncpMTEBMT2.3 13 16.67+0.30.095
5.983.85EagleBulkShipEGLE ... cc 5.00+0.22 ...
70.1336.03EaglePharmEGRX ... 2057.60+2.61 ...
64.0437.69EastWestBncpEWBC2.4 10 46.08+3.83.275
30.9520.70Eastern EML1.6 14 26.78+2.62.11
42.0026.01eBay EBAY1.4 16 40.37 ... .14
81.5033.71Ebix EBIX .7 1543.79+5.98.075
36.5018.00EchoGlobalLogECHO ... 2623.59+2.90 ...
40.1927.21EchoStar SATS ... dd39.25+3.57 ...
15.189.27Ecology&Envt EEI2.7dd15.02 ... .20
33.8017.80EditasMedicineEDIT ... dd25.50+1.04 ...
12.655.80EducDev EDUC3.3 8 6.01+0.08.05
112.2226.46eHealth EHTH ... cc75.59–5.47 ...
47.588.89EidosTherap EIDX ... dd45.00+3.09 ...
15.338.40EigerBioPharmaEIGR ... dd11.71+0.68 ...
18.479.60ElPolloLocoLOCO ... dd11.68+0.95 ...
166.50109.81ElbitSystems ESLT1.1 40 157.43–2.29.44
54.9931.87EldoradoResorts ERI ... 3643.25+4.25 ...
17.001.23electroCore ECOR ... dd 3.75+0.86 ...
121.3073.91ElectronicArts EA ... 1498.48–0.05 ...
17.505.14EloxxPharmELOX ... dd 6.38+0.36 ...
5.542.65Emcore EMKR ... dd 3.04+0.08 ...
6.753.13EmmisCommEMMS ... 43 4.85–0.04 ...
16.966.31EmpireResortsNYNY ... dd 9.72+0.07 ...
106.8063.37EnantaPharmaENTA ... 2267.97+0.92 ...
39.1920.38EncoreCapitalECPG ... 734.42+0.25 ...
61.6840.96EncoreWire WIRE .1 1659.78+5.38.02
18.501.97EndoIntl ENDP ... dd 3.88+0.40 ...
22.004.23Endologix ELGX ... dd 4.44–0.46 ...
10.064.13EnduranceIntl EIGI ... dd 5.69+0.28 ...
12.046.17EnergyRecovery ERII ... 4110.07+0.48 ...
35.423.70EnphaseEnergyENPH ... cc22.08–3.32 ...
63.0035.80EnsignGroupENSG .4 2648.51–0.92.0475
218.28150.32EnstarGroupESGR ... 9191.99+7.44 ...
13.703.97EntasisTherapETTX ... dd 5.77–1.14 ...
30.2419.18EntegraFin ENFC ... 1630.08+0.10 ...
47.5723.39Entegris ENTG .7 2347.11+2.82.08
36.5026.85EnterpriseBncpEBTC2.1 12 31.01+2.17.16
55.6136.09EnterpriseFinSvcsEFSC1.5 12 41.65+2.27.16
16.595.14Epizyme EPZM ... dd11.96–1.08 ...
102.8065.52ePlus PLUS ... 1778.93–2.60 ...
5.173.22EpsilonEnergyEPSN ... 11 3.56–0.29 ...
19.693.10Equillium EQ ... dd 3.81–0.14 ...
567.89335.29Equinix EQIX1.8 89 536.80–17.292.46
41.1822.75EquityBcshsEQBK ... 1828.31+2.99 ...
270.23120.15ErieIndemnityAERIE1.7 35 205.82–10.31.90
10.655.20ErytechPharmaERYP ... dd 5.23+0.01 ...
13.309.65Escalade ESCA4.5 17 11.03+0.73.125
60.9933.13EsperionTherapESPR ... dd36.56+1.76 ...
6.500.59EstreAmbientalESTR ... dd .59–0.14 ...
0.35 ... EstreAmbWtESTRW ... ... .01 ... ...
10.205.13EtonPharm ETON ... dd 6.24+0.98 ...
73.3538.02Etsy ETSY ... 6656.86+8.88 ...
171.2591.78EuronetWorldwideEEFT ... 30143.73–8.61 ...
15.894.90EveloBiosci EVLO ... dd 7.93+2.01 ...
4.202.35Ever-Glory EVK ... 5 3.30+0.01 ...
104.2241.94Everbridge EVBG ... dd68.11–6.04 ...
25.174.05EverQuote EVER ... dd22.36+0.20 ...
9.835.30EverspinTechMRAM ... dd 6.58–0.13 ...
3.321.34Evogene EVGN ... dd 1.62–0.08 ...
30.2510.22Evolus EOLS ... dd17.05+1.55 ...
25.3113.42Exelixis EXEL ... 919.24–0.03 ...
70.0344.29ExlService EXLS ... 5167.36–0.54 ...
11.735.73ExOne XONE ... dd 9.00–0.07 ...
19.726.61eXpWorld EXPI ... dd 8.94+0.51 ...
144.00108.11Expedia EXPE1.0 33 132.30+0.59.34
80.6962.90ExpeditorsIntlEXPD1.3 21 76.22+2.97.50
72.1544.44Exponent EXPO .9 4969.92–0.88.16
20.6512.88 ExtendedStayAmerSTAY6.1 26 14.98+0.74.23
11.823.04ExtractionOil XOG ... 7 3.23–0.08 ...
8.594.81ExtremeNetworksEXTR ... dd 7.67+0.88 ...
3.941.19EyePointPharmEYPT ... dd 1.87+0.35 ...
11.257.45Ezcorp EZPW ... cc 8.35+0.51 ...F
67.3637.58FAROTech FARO ... dd54.54+3.94 ...
199.71121.36F5Networks FFIV ... 18139.83+6.87 ...
18.004.38FRONTEO FTEO .8 dd 5.16+0.34.0553
67.0741.51FRPHoldingsFRPH ... 3550.74+1.84 ...
208.66123.02Facebook FB ... 32187.19–0.30 ...
6.653.60FamousDave'sDAVE ... 11 4.43–0.10 ...
35.5519.39Fanhua FANH4.0 20 26.95–0.07.30
28.1510.26FarmerBrosFARM ... dd13.13+0.33 ...
35.9424.01Fastenal FAST2.6 25 33.64+2.08.22
22.8211.00FateTherap FATE ... dd17.93+0.05 ...
25.7711.18FedNat FNHC2.4 96 13.32+0.70.08
8.591.11Ferroglobe GSM ... 9 1.30+0.08 ...
61.9533.51FibroGen FGEN ... 9041.49–0.19 ...
75.0053.01FidelityD&DFDBC1.8 19 57.16–0.39.26
30.118.23FiestaRestaurantFRGI ... dd10.45+1.96 ...
30.2022.12FifthThirdBncpFITB3.4 10 28.38+1.62.24
97.0852.1551job JOBS ... 5672.69+0.57 ...
32.8024.49FinInstitutions FISI3.2 13 31.16+2.56.25
24.7715.81Finisar FNSR ... dd22.98–0.04 ...
20.6112.66FireEye FEYE ... dd13.93+0.24 ...
41.7430.50FirstBancorpNCFBNC1.3 12 37.15+2.62.12
30.6324.19FirstBancorp FNLC4.3 12 27.71+2.32.30
40.9527.85FirstBancsharesFBMS .9 1733.82+1.89.08
13.7510.29FirstBank FRBA1.0 13 11.46+0.92.03
31.6023.13FirstBusey BUSE3.2 13 26.42+2.22.2125.0018.76FirstBusFinSvcsFBIZ2.5 10 23.86+1.56.15
485.00355.18FirstCitizBcshAFCNCA.3 13480.72+31.76.40
36.4827.06FstCmntyBcshFCBC3.1 14 32.55+0.88.25
22.2516.471stConstBncpFCCY1.6 12 18.84+1.51.075
31.7722.78FirstDefiance FDEF2.7 12 28.55+2.23.19
30.8522.07FirstFinBncpOHFFBC3.6 12 25.30+2.01.23
33.5426.73FirstFinBkshsFFIN1.4 29 33.30+2.65.12
52.5237.41FirstFinIN THFF2.4 12 43.99+3.80.52
17.3613.20FirstFinNW FFNW2.4 15 14.90+0.80.09
16.8911.79FirstFoundationFFWM1.3 13 15.15+1.06.05
27.0018.00FirstGuarBcshsFGBI3.0 15 21.30+2.06.16
28.5921.19FirstHawaiian FHB3.8 14 27.56+1.92.26
32.1517.56FirstInternetBncpINBK1.1 10 21.12+0.40.06
46.8534.61FirstInterBancFIBK3.0 15 40.77+1.95.31
49.2332.49FirstMerchantsFRME2.7 12 39.10+3.85.26
41.7030.20FirstMidBcshsFMBH2.0 14 35.41+3.34.36
27.5218.10FirstMidwestBncpFMBI2.8 11 20.02+1.27.14
16.6513.56FirstNWBncpFNWB.7 2016.33+0.32.03
69.2436.51FirstSolar FSLR ... cc63.70+0.89 ...
55.6338.441stSource SRCE2.3 14 47.80+3.93.27
23.2414.75FirstUnited FUNC1.6 15 23.06+0.56.09
18.5010.91FirstWesternFinMYFW... 2016.22+2.09 ...
106.8066.28FirstCash FCFS1.0 27 98.03–1.19.25
17.747.36FirsthandTechValSVVC... dd 7.64+0.06 ...
111.0964.87FirstService FSV .6 dd100.81–1.94.15
109.9268.45Fiserv FISV ... 43102.60–6.02 ...
148.2286.57FiveBelow FIVE ... 48133.47+6.29 ...
65.4534.66Five9 FIVN ... dd53.93–7.72 ...
14.604.89FivePrimeTherapFPRX... dd 5.72+0.17 ...
13.546.74Flex FLEX ... cc10.86+0.63 ...
21.278.76FlexionTherapFLXN ... dd13.99+0.93 ...
33.6212.98Flexsteel FLXS5.3dd16.50+1.14.22
63.8840.52FlirSystems FLIR1.3 26 52.74+1.72.17
7.471.95Fluent FLNT ... 29 2.87+0.10 ...
14.905.06Fluidigm FLDM... dd 5.38–0.16 ...
26.0418.80FlushingFin FFIC4.1 12 20.68+1.42.21
6.421.97FoamixPharmFOMX... dd 3.50+0.21 ...
49.2519.05FocusFinPtrsFOCS... dd23.25+3.02 ...
46.4322.01ForescoutTechsFSCT ... dd36.48–0.08 ...
19.9011.38FormFactor FORM... 1318.63+1.08 ...
64.8034.50FormulaSysFORTY1.0 27 61.35–0.52.52
51.7531.77ForresterResearchFORR2.2dd36.35+2.41.20
8.543.25Forterra FRTA ... dd 7.45+1.51 ...
96.9664.41Fortinet FTNT ... 3778.11–1.99 ...
23.836.04FortySeven FTSV ... dd 7.97+0.50 ...
72.8151.54ForwardAir FWRD1.1 21 64.53+2.40.18
25.529.00Fossil FOSL ... 2013.13–0.60 ...
27.8013.91FosterLB FSTR ... dd23.15+3.43 ...
41.9531.58FoxA FOXA1.4 13 33.83–0.40.23
41.7331.28FoxB FOX1.4 13 33.71–0.16.23
86.9149.97FoxFactory FOXF... 3167.75+1.16 ...
52.922.78Francesca'sFRAN... dd18.14+13.28 ...
55.5938.87FranklinElec FELE1.1 25 50.66+4.23.145
3.580.12Fred's FRED... dd .13–0.11 ...
17.573.64FreightCarAmerRAIL ... dd 5.57+1.13 ...
13.528.10FrequencyElecFEIM ... dd10.50–0.40 ...
51.8528.44Freshpet FRPT ... dd51.30+1.19 ...
53.3020.66frontdoor FTDR... 3151.45+0.56 ...
7.250.67FrontierComm FTR ... dd 1.05+0.24 ...
3.060.80FuelTech FTEK ... dd 1.02+0.02 ...
13.680.13FuelCell FCEL ... dd .40 ... ...
15.948.19FulcrumTherapFULC ... ...10.00–1.97 ...
12.883.02FulgentGeneticsFLGT ... dd11.23–0.82 ...
17.8014.38FultonFin FULT3.1 12 16.97+1.24.13
27.6211.22Funko FNKO... 5127.39+3.80 ...
19.289.41Futu FHL ... 6711.99+0.80 ...G
64.9738.72GCILibertyAGLIBA... 964.10+0.19 ...
43.9820.84GDSHoldingsGDS ... dd43.27+1.20 ...
68.3713.87G1TherapeuticsGTHX... dd38.24+1.97 ...
96.5015.44GRAVITY GRVY... 527.82–0.05 ...
9.004.62GSITech GSIT ... cc 8.68+0.22 ...
196.0090.14GWPharm GWPH... dd141.01+1.57 ...
17.205.68Gaia GAIA ... dd 9.17+2.39 ...
191.6385.00Galapagos GLPG... dd161.16–0.88 ...
15.412.93GamidaCell GMDA... dd 4.18+0.43 ...
40.8231.19Gaming&LeisureGLPI7.2 24 37.85–1.27.68
89.7259.98Garmin GRMN2.7 22 85.34+1.88.57
14.6410.50GencorIndustriesGENC... 1312.41+1.17 ...
16.156.96GeneralFin GFN ... dd 9.07+1.60 ...
26.2514.91Genfit GNFT... ...17.21+0.25 ...
21.4512.09Genmab GMAB... 6920.06–0.80 ...
8.373.58GenMarkDiagnGNMK... dd 6.01 ... ...
92.1850.77GenomicHealthGHDX... 5571.72–2.63 ...
28.4317.80Gentex GNTX1.6 17 28.06+0.78.115
50.3035.63Gentherm THRM... 6242.70+3.46 ...
16.929.93GeospaceTechGEOS... dd15.22+2.40 ...
37.4726.20GermanAmerBncpGABC2.1 15 33.03+2.52.17
6.660.95Geron GERN... dd 1.59+0.19 ...
49.1031.96GibraltarIndsROCK... 2646.67+6.06 ...
48.7918.18GIIIApparel GIII ... 1026.86+2.68 ...
10.747.60GilatSatellite GILT ... 23 8.37+0.17 ...
79.6160.32GileadSciencesGILD3.8 14 66.52+1.70.63
47.6736.84GlacierBancorpGBCI2.6 18 41.36+2.09.27
9.856.41GladstoneCapGLAD8.865 9.59+0.12.07
23.6516.89GladstoneCommGOOD6.4cc23.49+0.86.125
12.708.70GladstoneInvtGAIN6.5 7 12.46+0.67.068
13.8511.12GladstoneLandLAND4.5 73 11.98+0.27.0445
64.9430.15GlbBloodTherapGBT ... dd54.04+3.72 ...
41.7724.62GlobalIndemnityGBLI3.7dd27.10+1.24.25
13.339.00GlobalWaterRscsGWRS2.3cc12.36+0.46.0239
11.754.11GluMobile GLUU... cc 5.53+0.81 ...
14.812.64GlycoMimeticsGLYC... dd 4.62+1.14 ...
7.822.64Gogo GOGO... dd 6.06+1.28 ...
15.489.28GolarLNGPartnersGMLP16.872 9.62+0.16.4042
30.2911.07GolarLNG GLNG4.6...13.14+1.50.15
27.7512.32GoldenEnt GDEN... dd14.74+1.25 ...
10.054.33GoldenOceanGOGL5.052 6.56+0.17.10
19.8916.21GolubCapitalGBDC6.8 16 18.74+0.28.32
24.8510.74Goodyear GT4.6 7 14.00+1.81.16
51.4720.49GooseheadInsGSHD.0 cc46.49–0.91.4134
7.653.62GoPro GPRO... dd 4.56+0.44 ...
25.0615.59GossamerBioGOSS... dd19.85–0.53 ...
132.7290.67GrandCanyonEducLOPE... 23110.23–0.97 ...
9.997.47GreatElmCapGECC11.9dd 8.39+0.07.083
4.753.00GreatElmCapGEC ... dd 3.45–0.18 ...
11.815.37GreatLakesDredgeGLDD... 2110.18+0.17 ...
60.9443.30GreatSouthernBncpGSBC2.1 11 59.68+4.00.32
19.397.01GreenPlainsGPRE.0 dd10.79+1.52.12
16.4712.53GreenPlainsPtrsGPP14.3 7 13.25+0.45.475
29.004.46Greenlane GNLN... dd 4.64–1.35 ...
13.238.03GreenlightCapReGLRE... dd10.69+0.79 ...
20.655.74GreenSky GSKY... 14 7.42+0.59 ...
6.601.29Gridsum GSUM... dd 2.13–0.09 ...
41.4727.98GriffinIndlRealtyGRIF1.2 39 38.04+1.51.45
23.0317.42Grifols GRFS1.5 22 20.31–0.66.16429.974.67GrindrodShippingGRIN ... dd 5.56–0.04 ...
32.908.75GritstoneOncologyGRTS... dd 9.82+0.05 ...
47.5727.75GroceryOutlet GO ... dd36.96–2.78 ...
4.032.31Groupon GRPN... cc 2.93+0.39 ...
58.1033.39GrAeroportuarioOMAB3.1 14 47.61–0.561.6984
33.7424.27GuarantyBcshrsGNTY2.2 16 30.80+0.97.18
27.3920.11GuarFedBcshGFED2.2 10 23.92–0.18.13
112.2227.04GuardantHealth GH ... dd77.50–4.06 ...
10.435.88GulfIslandFab GIFI ... dd 6.18–0.01 ...
1.480.65GulfResourcesGURE... dd .79+0.03 ...
11.942.28GulfportEnergyGPOR... 1 2.98+0.36 ...H
39.3318.12H&EEquipmentHEES4.0 12 27.64+2.56.275
47.1335.35HDSupply HDS ... 1639.50–0.79 ...
23.3418.45HMNFin HMNF... 1021.02+0.07 ...
40.6726.21HMSHoldingsHMSY... 3236.88+0.27 ...
14.766.06Hookipa HOOK... ... 7.58–0.56 ...
16.558.43HabitRestaurantsHABT... cc 9.37+0.45 ...
22.8415.16HackettGroupHCKT2.2 28 16.52+0.36.18
71.9430.25HailiangEduc HLG ... 4063.05–0.07 ...
27.9414.45HainCelestial HAIN ... dd21.96+2.34 ...
18.719.48HallmarkFin HALL ... 1018.48+0.80 ...
18.7613.24HalozymeTherapHALO... dd16.28+0.35 ...
64.6431.81HamiltonLaneHLNE1.6 42 60.49–2.67.275
50.9532.59HancockWhitneyHWC2.8 10 39.18+4.20.27
26.4517.01HanmiFinancialHAFC5.0 11 19.20+1.78.24
10.404.62HarborOneBncpHONE... 4510.13+0.21 ...
8.094.48Harmonic HLIT ... dd 6.87+0.27 ...
17.859.07HarpoonTherapHARP... ...16.28+1.51 ...
5.751.51HarvardBioSciHBIO ... dd 3.16+0.67 ...
126.8776.84Hasbro HAS2.3 49 119.78+7.38.68
41.1022.84HawaiianHoldings HA1.7 6 28.36+4.15.12
47.9432.01Hawkins HWKN2.0 19 45.53+2.35.23
27.7519.28HawthornBcshHWBK2.0 11 24.03+2.46.12
37.1324.46HaynesIntl HAYN2.4 79 36.11+4.18.22
19.9514.62Headhunter HHR1.5...19.90+1.31.36
49.8532.15HealthCatalystHCAT... dd35.33–1.04 ...
63.1316.25HealthInsInnov HIIQ ... 2119.62+2.45 ...
48.7321.16HealthcareSvcsHCSG3.1 23 25.70+2.60.1988
101.5850.29HealthEquity HQY ... 4360.45+4.83 ...
31.4923.06HealthStreamHSTM... 6626.49+0.74 ...
22.2917.00HeartlandExpHTLD .4 2221.95+0.39.02
61.9540.80HeartlandFinUSAHTLF1.5 12 47.06+5.09.18
44.6625.27Heidrick&Strug HSII2.2 10 27.65+1.35.15
156.15108.31HelenofTroy HELE ... 22150.36+0.23 ...
58.1330.79HeliosTechnologiesHLIO .8 2344.48–0.18.09
15.2611.33HemisphereMediaHMTV... dd13.29+1.14 ...
72.8156.58HenrySchein HSIC ... 2064.32+2.76 ...
15.7810.84HeritageCommerceHTBK3.9 11 12.43+1.10.12
29.0119.01HeritageCrystalHCCI ... 4324.58+0.26 ...
37.3525.24HeritageFin HFWA2.7 16 28.00+2.48.19
8.571.40Hexindai HX ... 29 1.68+0.13 ...
25.2413.08HibbettSportsHIBB ... 1318.57+3.08 ...
4.672.07HighpowerIntl HPJ ... 4 4.61+0.12 ...
6.661.70HimaxTechs HIMX ... cc 2.39+0.22 ...
229.99163.00HinghamSvg HIFS .8 13192.90+15.10.39
24.1013.59HollysysAuto HOLI1.1 8 16.38+1.24.18
52.1937.47Hologic HOLX... dd49.72+0.01 ...
44.5032.59HomeBancorpHBCP2.1 12 40.16+2.91.21
23.6815.35HomeBancSharesHOMB2.7 11 19.42+1.83.13
31.9620.50HomeStreet HMST... 1828.73+2.24 ...
30.0023.93HomeTrustBcshsHTBI .9 1927.33+2.00.06
31.8014.19HomologyMedFIXX ... dd20.60+0.39 ...
41.1017.09HookerFurnitureHOFT2.9 8 20.97+1.98.15
17.1611.37HopeBancorpHOPE3.8 11 14.84+1.35.14
20.6514.79HorizonBancorpHBNC2.7 13 17.74+1.64.12
13.4810.05HorizonTechFinHRZN10.1 10 11.89+0.01.10
29.4416.56HorizonTherapHZNP... 6026.34–0.75 ...
29.0722.47HospitalityProp HPT8.5 17 25.49+0.59.54
10.644.72HoughtonMifflinHMHC... dd 6.40+0.69 ...
8.353.55HoustonWireHWCC... 9 4.50+0.03 ...
45.3924.90Huazhu HTHT... 7936.74+1.65 ...
49.3534.02HubGroup HUBG... 1846.11+2.43 ...
17.2010.26HudsonGlobalHSON... dd11.94+0.19 ...
125.9383.64JBHunt JBHT .9 27114.96+4.22.26
16.0611.12HuntingtonBcshsHBAN4.1 12 14.75+1.21.15
45.9531.07Hurco HURC1.5 10 33.08+1.93.12
64.3944.78HuronConsultingHURN... 5562.23+0.05 ...
39.6819.20HutchisonChinaHCM ... dd21.77+0.45 ...I
268.72158.29IAC/InterActive IAC ... 40227.39–17.40 ...
86.3860.22ICFIntl ICFI .7 2376.82–2.49.14
288.90151.01ICUMedical ICUI ... 76162.80+6.82 ...
16.905.42IDEAYABio IDYA ... ... 7.79+0.88 ...
292.17176.11IdexxLab IDXX ... 57265.47–23.00 ...
7.244.76IDSystems IDSY ... dd 5.89+0.55 ...
20.5714.61IESHoldings IESC ... 1620.40+1.59 ...
49.1029.31II-VI IIVI ... 2541.01+2.05 ...
55.4434.10INTLFCStone INTL ... 1244.13+4.47 ...
182.17104.64IPGPhotonicsIPGP ... 26146.34+12.83 ...
26.889.82IRSAProp IRCP ... dd11.50–0.25 ...
31.4517.14i3Verticals IIIV ... dd20.45–1.74 ...
2.571.02IVERICbio ISEE ... 1 1.18 ... ...
86.2060.82Iberiabank IBKC2.2 10 77.24+8.02.45
79.3750.33IcahnEnterprises IEP11.8 16 67.88+0.242.00
27.1214.23Ichor ICHR ... 4226.07+2.71 ...
5.902.72iClickInteract ICLK ... dd 3.00–0.11 ...
165.14118.10Icon ICLR ... 23149.92–5.63 ...
5.400.65IconixBrand ICON ... dd 1.91–0.06 ...
19.0012.73iHeartMedia IHRT ... 1414.46+0.53 ...
380.76263.30Illumina ILMN ... 48300.91+30.91 ...
10.897.02Immersion IMMR... dd 8.52+0.38 ...
9.841.76Immunogen IMGN ... dd 3.17+0.33 ...
24.9911.55ImmunomedicsIMMU... dd16.72+3.53 ...
4.211.27Immutep IMMP ... dd 1.49+0.07 ...
40.2413.25Impinj PI ... dd33.09–2.07 ...
89.3057.00Incyte INCY ... 5476.43–2.81 ...
91.4064.68IndependentBankINDB2.3 17 76.08+7.38.44
25.1318.94IndepBankMI IBCP3.3 12 21.53+2.34.18
69.1844.14IndependentBankIBTX1.9 12 53.32+3.66.25
23.5018.03IndLogistics ILPT6.0 22 21.98+0.32.33
7.502.80Infinera INFN ... dd 5.36+0.09 ...
2.921.00InfinityPharm INFI ... dd 1.22+0.07 ...
53.102.45InflaRx IFRX ... dd 3.02+0.09 ...
5.092.19InfoSvcsGrp III ... 50 2.79+0.07 ...
43.6525.57InglesMarketsIMKTA1.6 11 41.59+1.46.165
29.2413.06InMode INMD ... ...28.48+4.34 ...
8.122.58InnerWorkingsINWK ... dd 4.30+0.23 ...
2.050.88Innodata INOD ... dd 1.28+0.02 ...
46.6522.57Innophos IPHS5.8 23 33.36+5.00.48
97.1853.07Innospec IOSP1.0 26 95.36+8.34.50
5.942.02InnovSolSuprtISSC ... cc 4.35–0.10 ...
20.5410.76Innoviva INVA ... 311.46+0.20 ...285.8941.19Inogen INGN ... 2648.41+4.74 ...
17.809.19Inovalon INOV ... dd17.34+1.60 ...
6.302.03InovioPharma INO ... dd 2.59+0.46 ...
6.003.23Inseego INSG ... dd 4.90+0.52 ...
60.1037.77InsightEnt NSIT ... 1152.37+4.10 ...
33.1311.31Insmed INSM ... dd18.82+1.78 ...
38.1717.50InsteelInds IIIN .5 2622.17+3.30.03
168.0070.80Insulet PODD... cc143.24–13.77 ...
66.4142.14IntegraLifeSciIART ... 5261.40+0.96 ...
59.5942.36Intel INTC2.4 12 52.54+1.62.315
32.9511.03IntelliaTherapNTLA ... dd14.25+0.62 ...
80.9954.22InterParfums IPAR1.6 37 67.35+2.56.275
133.7458.21InterceptPharmICPT ... dd68.90+6.16 ...
82.0047.02InterDigital IDCC2.5 68 55.16+4.49.35
23.7010.37Interface TILE2.0 15 13.30+1.87.065
1.290.88Intermolecular IMI ... dd 1.18–0.01 ...
14.131.84InterNAP INAP ... dd 2.23–0.01 ...
47.8532.04IntlBcshs IBOC2.5 12 39.51+3.29.50
45.6235.12IntlSpeedwayAISCA1.1 26 45.20+0.21.49
300.0020.04InternetGold IGLD ... dd22.08–0.32 ...
35.8715.01IntersectENTXENT... dd18.32+1.31 ...
6.544.21Intevac IVAC ... 23 5.23+0.36 ...
23.627.41Intra-Cellular ITCI ... dd 9.94+0.34 ...
19.943.95Intrexon XON ... dd 6.42+0.68 ...
68.1516.81Intricon IIN ... dd20.25+1.41 ...
295.77182.61Intuit INTU .8 45265.22–22.58.53
589.32430.24IntuitiveSurgicalISRG ... 52523.22+17.96 ...
27.8419.49Investar ISTR .9 1523.83+0.96.0551
9.355.58InvestcpCreditICMB14.7dd 6.80–0.21.25
12.929.94InvestorsBancorpISBC3.8 17 11.52+0.37.11
198.50134.04InvestorsTitle ITIC1.0 13 161.99+13.69.40
86.5843.27IonisPharma IONS ... 2466.20+4.45 ...
26.597.26IovanceBiotherapIOVA ... dd21.44+0.54 ...
30.5114.35iQIYI IQ ... dd19.75+1.69 ...
98.1358.99iRhythmTechsIRTC ... dd78.62+2.70 ...
7.222.22Iridex IRIX ... dd 2.27–0.26 ...
28.2416.64IridiumCommIRDM ... dd26.54+1.61 ...
132.8858.90iRobot IRBT ... 2163.75+1.61 ...
16.207.59IronwoodPharmIRWD... dd 9.60+0.70 ...
9.354.70IterumTherapITRM ... dd 6.25–0.71 ...
74.7544.35Itron ITRI ... 4974.66+3.51 ...
38.5024.17IturanLocationITRN3.3 11 28.39+0.97.24J
2.900.51JAKKSPacificJAKK ... dd .83 ... ...
196.74138.40J&JSnackFoodsJJSF1.1 39 189.25–4.13.50
32.3819.21JD.com JD ... 5131.23+0.15 ...
3.730.42JMU JMU ... dd 1.12+0.14 ...
92.0065.07j2Global JCOM1.9 31 91.32+3.48.455
163.68120.20JackHenry JKHY1.1 41 145.21–2.53.40
90.4970.77JackintheBoxJACK1.8 26 87.98–0.15.40
51.1534.08JamesRiver JRVR2.4 20 49.62–0.53.30
169.82113.52JazzPharma JAZZ ... 12131.41+4.95 ...
20.1415.19JetBlue JBLU ... 1217.39+0.72 ...
22.509.01Jiayin JFIN ... 1016.57+3.04 ...
104.7854.12JohnsonOutdoorsJOUT .9 1460.62+4.28.14
7.352.66JounceTherapJNCE ... dd 3.52–0.02 ...K
155.3380.65KLA KLAC2.0 20 150.32–0.66.75
36.139.52KLXEnergy KLXE ... dd10.77+0.38 ...
13.208.64KVHInds KVHI ... dd10.43+0.95 ...
114.9983.29KaiserAlum KALU2.4 18 99.62+7.17.60
11.403.50KalaPharm KALA ... dd 4.20+0.20 ...
19.006.23KaleidoBiosciKLDO... dd 9.16+0.22 ...
34.9214.50KalVistaPharmKALV ... dd15.26+0.15 ...
6.704.63Kamada KMDA... 8 5.26–0.13 ...
9.233.54KandiTech KNDI ... dd 5.13–0.31 ...
29.0015.31KarunaTherapKRTX... ...16.61–3.29 ...
19.373.92KaryopharmTherapKPTI ... dd11.03+1.45 ...
14.2411.26KearnyFinancialKRNY1.8 28 13.37+0.67.06
28.9119.21KellyServicesAKELYA1.2 8 24.58+0.51.075
29.4320.91KellyServicesBKELYB1.1 9 26.75–1.25.075
5.430.71KemPharm KMPH... dd .88+0.05 ...
8.456.52KYFirstFedBncpKFFB5.377 7.49+0.24.10
34.8415.06KewauneeSciKEQU4.8 77 15.75+0.25.19
7.984.83KeyTronic KTCC... dd 5.67+0.33 ...
36.332.82KezarLifeSci KZR ... dd 3.52+0.14 ...
41.0827.95Kforce KFRC2.1 16 34.08+1.36.18
20.1912.48KimballElec KE ... 1315.76+2.33 ...
19.8013.49KimballIntlB KBAL1.8 19 19.73+1.82.09
32.888.04KiniksaPharmKNSA... dd 9.22–0.12 ...
103.9350.34KinsaleCapitalKNSL .3 45101.67–0.71.08
11.771.09Kirkland's KIRK ... dd 1.58+0.37 ...
15.255.65KodiakSciencesKOD ... dd14.99+3.39 ...
2.450.72Kopin KOPN... dd .78–0.13 ...
32.2616.10KornitDigital KRNT... cc31.95+2.64 ...
59.3624.86KraftHeinz KHC5.5dd29.25+1.97.40
25.0811.91KratosDefenseKTOS... cc20.44+1.66 ...
25.6117.40Kulicke&SoffaKLIC2.1 45 22.90+1.53.12
21.4210.20KuraOncologyKURA... dd16.03+0.50 ...
28.1614.75KuraSushiUSAKRUS... cc19.76–3.59 ...L
85.4137.16LGIHomes LGIH ... 1479.84–2.40 ...
129.3780.84LHCGroup LHCG... 43117.61–4.78 ...
33.2222.74LKQ LKQ ... 2432.74+5.84 ...
89.8952.03LPLFinancial LPLA1.2 14 83.08+6.18.25
5.042.48LSIInds LYTS4.2dd 4.73+0.18.05
17.2614.25LakeShoreBancorpLSBK3.2 24 14.90–0.10.12
18.8013.77LakelandBcp LBAI3.1 12 16.21+1.53.125
49.2037.79LakelandFin LKFN2.6 14 45.92+3.60.30
14.459.70LakelandInd LAKE ... dd11.88+1.27 ...
237.90122.64LamResearchLRCX2.0 17 235.56+7.641.15
84.5064.51LamarAdv LAMR4.9 22 78.79+2.50.96
194.38138.90LancasterColonyLANC1.8 27 146.01–1.48.65
15.579.02Landec LNDC... cc12.36+1.15 ...
28.0421.00LandmarkBncpLARK3.4 10 23.56+0.11.20
17.5410.32LandmarkInfrPtrsLMRK9.1 4 16.09+0.02.3675
125.6590.23LandstarSystemLSTR .7 18113.27+1.88.185
29.8012.59Lantheus LNTH ... 2524.62+2.11 ...
21.585.38LatticeSemi LSCC... cc20.93+0.95 ...
18.5713.58LaureateEducLAUR... 4116.83–0.85 ...
43.2328.00LawsonProductsLAWS... 5341.01+4.40 ...
8.171.35LeapTherap LPTX ... dd 1.77+0.16 ...
15.998.93LegacyHousingLEGH... ...15.74+1.28 ...
46.7230.19LegacyTexasFinLTXB2.3 13 43.61+2.78.25
38.9921.79LeMaitreVascularLMAT1.0 39 35.53+3.78.085
434.94183.25LendingTreeTREE... cc323.52+14.50 ...
28.3320.89LevelOneBncpLEVL .6 1425.88+2.78.04
11.511.13LexiconPharmLXRX ... dd 2.34+0.96 ...
14.666.48LexinFintech LX ... 711.44+0.06 ...
109.5668.76LibertyBroadbandALBRDA... cc108.63+0.48 ...
109.7268.47 LibertyBroadbandCLBRDK... cc109.28+0.78 ...29.5519.88LibertyGlobalALBTYA ... dd28.39+1.13 ...
30.0520.70LibertyGlobalBLBTYB ... dd29.00+1.46 ...
28.7719.24LibertyGlobalCLBTYK ... dd27.51+0.98 ...
22.2013.96LibertyLatAmA LILA ... dd18.53+1.95 ...
21.9313.96LibertyLatAmCLILAK ... dd18.40+1.91 ...
40.8126.63LibertyFormOneAFWONA ... dd40.26–0.27 ...
43.0527.51LibertyFormOneCFWONK ... dd42.34–0.45 ...
29.9423.54LibertyBravesABATRA ... dd29.36+1.41 ...
30.0023.44LibertyBravesCBATRK ... dd29.34+1.48 ...
47.3134.92LibertySiriusALSXMA ... 2641.84+0.59 ...
47.1035.46LibertySiriusBLSXMB ... 2641.97+0.97 ...
47.4934.84LibertySiriusCLSXMK ... 2642.16+0.51 ...
20.637.92LibertyTripAdvALTRPA ... cc 9.75+0.88 ...
12.406.70LifetimeBrandsLCUT1.9dd 9.07+1.86.0425
4.751.81LifewayFoodsLWAY ... dd 2.79–0.19 ...
278.6284.45LigandPharmLGND ... 397.44+9.72 ...
5.322.20LimelightNetworksLLNW ... dd 3.19+0.36 ...
28.7617.05Limoneira LMNR1.5dd20.28+0.92.075
3.341.51LincolnEduc LINC ... dd 2.15+0.04 ...
97.9372.27LincolnElectricLECO ... 1889.34+4.54 ...
9.165.17LiquiditySvcsLQDT ... dd 8.10+0.63 ...
225.70149.80Littelfuse LFUS1.0 28 183.10+16.66.48
128.0864.80LivaNova LIVN ... dd85.19+4.66 ...
29.4013.09LiveOakBcshs LOB .6 2519.41+1.65.03
41.0016.98LivePerson LPSN ... dd36.58–2.75 ...
45.6822.88LivongoHealthLVGO ... ...24.64–1.42 ...
20.076.34LogicBioTherapLOGC ... dd11.69+0.40 ...
47.5429.06LogitechIntl LOGI1.8 27 41.94+0.29.6901
96.8765.11LogMeIn LOGM1.9cc68.84+1.42.325
9.401.93LonestarRscsLONE ... dd 3.00+0.36 ...
15.715.69LoopIndustriesLOOP ... dd15.45+1.36 ...
48.0933.33LoralSpace LORL ... 1640.65+2.76 ...
46.7915.07Lovesac LOVE ... dd20.50+3.23 ...
27.1213.71LuckinCoffee LK ... dd22.00+1.41 ...
204.44110.71lululemon LULU ... 48195.18–7.96 ...
63.9537.00Lumentum LITE ... dd59.00+1.34 ...
30.7319.41Luminex LMNX1.6dd22.59+2.63.09
11.767.92LutherBurbank LBC2.0 14 11.55+0.93.0575
88.6043.41Lyft LYFT ... dd46.10+1.60 ...M
23.6412.33MacomTech MTSI ... dd22.76+1.75 ...
4.851.65MDCPartnersMDCA ... dd 2.62+0.13 ...
76.8956.64MGEEnergyMGEE1.9 30 74.51+0.12.3525
100.0044.12MGPIngredientsMGPI .8 2452.98+1.57.10
103.8656.37MKSInstrum MKSI .9 2493.49+6.54.20
21.5013.26MSBFin MSBF .0 2016.02–0.08.50
5.653.25MTBC MTBC ... dd 4.30–0.17 ...
63.3138.42MTSSystemsMTSC2.1 23 56.88+1.24.30
38.1426.24MYRGroup MYRG ... 1733.08+5.11 ...
12.358.81Macatawa MCBC2.6 12 10.79+0.85.07
32.329.87MacrogenicsMGNX ... dd13.08–0.23 ...
5.833.88MagalSec MAGS ... cc 4.06 ... ...
75.8751.88MagellanHealthMGLN ... cc63.45+1.66 ...
21.005.31MagentaTherapMGTA ... dd11.42+1.10 ...
10.207.29MagicSoftwareMGIC3.423 9.28–0.13.156
13.5010.93MagyarBancorpMGYR ... 2412.00+0.30 ...
3.860.46MaidenHoldingsMHLD ... dd .58+0.03 ...
10.695.87Majesco MJCO ... 49 8.61+0.10 ...
32.3019.66MakeMyTripMMYT ... dd23.67–0.15 ...
57.9024.79MalibuBoatsMBUU ... 1031.05+2.27 ...
25.6518.03MalvernBancorpMLVF ... 1722.08+1.05 ...
30.623.01MammothEnergyTUSK15.7 1 3.19–0.43.125
89.5339.01ManhattanAssocMANH ... 5580.98–1.23 ...
21.0014.00Mannatech MTEX3.1dd16.28+0.17.125
2.340.94MannKind MNKD ... dd 1.37+0.14 ...
71.9048.25ManTechIntlMANT1.6 32 69.67+0.45.27
5.572.47Marchex MCHX ... dd 3.43+0.10 ...
12.001.77MarinSoftwareMRIN ... dd 2.75+0.23 ...
10.540.77MarinusPharmaMRNS ... dd 1.69–0.04 ...
421.45172.09MarketAxessMKTX .6 68330.29–89.11.51
29.5017.51MarlinBusSvcsMRLN2.3 13 24.34+0.76.14
144.24100.62Marriott MAR1.4 31 133.99+4.56.48
22.5015.39MartenTransportMRTN .5 2022.06+2.53.65
14.323.39MartinMidstreamMMLP23.4dd 4.27+0.43.25
27.6414.34MarvellTechMRVL .9 dd25.86+1.00.06
160.2598.23Masimo MASI ... 43151.01–6.60 ...
39.5013.33MasterCraftBoatMCFT ... 1314.51–1.38 ...
95.3233.30MatchGroupMTCH ... 4574.93–6.54 ...
22.9911.16Materialise MTLS ... cc17.89–0.91 ...
25.7515.43MatrixServiceMTRX ... 1919.09+0.63 ...
17.279.06Mattel MAT ... dd11.32+1.39 ...
52.9328.57MatthewsIntlMATW2.1 19 37.26+6.73.20
65.7346.64MaximIntProductsMXIM3.2 20 59.59+2.67.48
70.8845.85McGrathRentMGRC2.2 20 69.32+4.80.375
7.804.07MedallionFin MFIN ... dd 6.11+0.86 ...
49.0716.69Medicines MDCO ... dd47.76+0.27 ...
13.376.68MediciNova MNOV ... dd 8.82+0.01 ...
98.6060.10MedidataSolutionsMDSO ... cc91.72+0.14 ...
6.752.55MediWoundMDWD ... 5 3.21+0.17 ...
85.9945.88Medpace MEDP ... 3685.65+2.66 ...
30.238.53MeiraGTx MGTX ... dd19.58–0.07 ...
26.9715.33MelcoResortsMLCO2.8 29 21.69+0.74.1651
24.001.62MelintaTherapMLNT ... dd 2.94+0.66 ...
121.1365.68MellanoxTechMLNX ... 37111.44+1.84 ...
12.002.69MenloTherapMNLO ... dd 5.32+0.55 ...
698.98257.52MercadoLibreMELI ... cc566.83–30.96 ...
35.8226.40MercantileBankMBWM3.2 12 33.52+2.89.27
19.149.36MercerIntl MERC4.2 6 13.23+0.96.1375
89.4441.16MercurySystemsMRCY ... 8481.23–4.31 ...
8.482.18MereoBioPharmaMREO ... dd 3.38–0.22 ...
19.3213.67MeridianBancorpEBSB1.5 16 18.73+1.24.07
19.848.96MeridianBiosciVIVO .0 16 9.87+0.50.125
18.8815.26Meridian MRBK ... 1318.00+0.20 ...
66.3425.67MeritMedical MMSI ... 4027.66–2.96 ...
7.503.34MerrimackPharmMACK .0 dd 5.47–0.111.4967
15.931.85MersanaTherapMRSN ... dd 1.86–0.24 ...
21.0011.00Merus MRUS ... dd16.75+0.35 ...
15.955.35MesaAir MESA ... 5 7.79+1.30 ...
268.47167.34MesaLab MLAB .3 cc236.79+21.59.16
8.783.35Mesoblast MESO ... dd 7.23+2.19 ...
34.8117.84MetaFinancialCASH .6 1533.97+2.79.05
83.2330.25Methanex MEOH4.0 8 36.24+2.80.36
18.044.96Michaels MIK ... 5 9.57+1.81 ...
101.3560.70MicrochipTechMCHP1.5 64 95.00+4.48.366
51.3928.39MicronTech MU ... 650.50+1.53 ...
141.6893.96Microsoft MSFT1.3 27 137.32–1.78.46
152.38115.50MicroStrategyMSTR ... 56145.78+5.89 ...
1.440.51MicroVision MVIS ... dd .65+0.03 ...
1.640.33MidConEnergyMCEP ... dd .42+0.04 ...
31.5821.51MidPennBancorpMPB2.8 14 25.81+1.71.18
142.9896.65Middleby MIDD ... 20120.42+6.97 ...
63.6843.12MiddlesexWaterMSEX1.6 30 61.89+1.59.24
34.4019.56MidlandStBncpMSBI3.5 12 27.49+1.90.2425
35.2023.80MidWestOneFinMOFG2.6 13 31.42+2.67.2025
27.9515.09MilestonePharmMIST ... ...22.26–0.17 ...
46.3028.66MillerHermanMLHR1.9 16 44.57+0.72.2152-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