M20 BARRON’S September 2, 2019
44.2727.38Diodes DIOD ... 1536.55–1.69 ...
34.8923.79DiscoveryA DISCA ... 1227.60+0.59 ...
31.5521.99DiscoveryC DISCK ... 1126.03+0.70 ...
2.150.34DixieGroup DXYN ... dd 1.27+0.41 ...
65.8735.06DocuSign DOCU ... dd46.69+2.71 ...
4.251.77Dogness DOGZ ... ... 2.67–0.07 ...
113.3878.78DollarTree DLTR ... dd101.53+6.37 ...
47.0813.28Domo DOMO ... dd24.83+0.75 ...
15.4312.42DonegalGroupADGICA4.0 30 14.43+0.52.145
14.8011.52DonegalGroupBDGICB4.3 27 12.00–2.10.1275
21.1514.11DorchesterMnlsDMLP11.5 11 17.95+0.71.515
97.3865.68DormanProductsDORM ... 2171.08+0.74 ...
11.887.77DouYuIntl DOYU ... ... 9.46+1.39 ...
25.595.62DovaPharmDOVA ... dd14.99+0.47 ...
27.3517.20Dropbox DBX ... dd17.90+0.14 ...
35.67 8.77 DuluthHoldingsDLTH ... 18 9.19–0.19 ...
84.50 61.69Dunkin' DNKN1.8 30 82.44+0.33.375E
5.421.35EDAPTMS EDAP ... dd 3.17–0.06 ...
36.7922.98EMCInsuranceEMCI2.6 24 35.94–0.09.23
16.8014.15ESSABancorpESSA2.6 14 15.30+0.40.10
59.61 39.31 E*TRADE ETFC1.3 10 41.74+1.64.14
31.9321.81EVOPaymentsEVOP ... dd29.68+0.83 ...
4.972.66EXFO EXFO ... dd 3.65 ... ...
19.1514.20EagleBncpMTEBMT2.3 13 16.40+0.31.095
5.983.85EagleBulkShipEGLE ... cc 4.60+0.40 ...
70.3336.03EaglePharmEGRX ... 2056.39+0.47 ...
64.34 37.69 EastWestBncpEWBC2.7 9 41.13+2.77.275
30.9520.70Eastern EML2.0 11 22.06+0.74.11
42.0026.01eBay EBAY1.4 16 40.29+1.59.14
81.50 33.71 Ebix EBIX .8 1235.42+1.10 .075
36.7518.00EchoGlobalLogECHO ... 2220.04+0.95 ...
48.8633.59EchoStar SATS ... dd42.25+2.48 ...
34.41 31.00EchoStarAWiSATSV ... ...34.15+1.65 ...
15.18 9.27Ecology&Envt EEI2.6dd15.13+5.01.20
33.8017.80EditasMedicineEDIT ... dd24.83+0.77 ...
12.65 5.85 EducDev EDUC3.4 8 5.88–0.12.05
112.2225.98eHealth EHTH ... cc83.31–12.63 ...
46.458.89EidosTherap EIDX ... dd41.81–1.21 ...
15.338.40EigerBioPharmaEIGR ... dd10.90+1.10 ...
18.479.60ElPolloLocoLOCO ... dd10.21+0.37 ...
166.50109.81ElbitSystems ESLT1.1 39 155.02–4.35.44
54.9931.87EldoradoResorts ERI ... 3238.51+0.63 ...
17.991.23electroCore ECOR ... dd 1.91+0.34 ...
121.3073.91ElectronicArts EA ... 1393.68+0.77 ...
18.505.14EloxxPharmELOX ... dd 6.20+0.21 ...
5.54 2.65 Emcore EMKR ... dd 2.85 ... ...
6.753.13EmmisCommEMMS ... 44 4.95 ... ...
16.966.31EmpireResortsNYNY ... dd 9.68+0.07 ...
106.8064.08EnantaPharmaENTA ... 2370.55+0.63 ...
39.1920.38EncoreCapitalECPG ... 736.90+1.39 ...
61.6840.96EncoreWire WIRE .1 1453.99+1.86.02
18.502.14EndoIntl ENDP ... dd 2.37–0.53 ...
24.10 5.04 Endologix ELGX ... dd 5.36–0.14 ...
10.064.13EnduranceIntl EIGI ... dd 5.04+0.29 ...
12.046.17EnergyRecovery ERII ... 40 9.67+0.94 ...
35.42 3.70EnphaseEnergyENPH ... cc29.67–3.73 ...
63.0035.70EnsignGroupENSG .4 2749.90–0.63.0475
218.28150.32EnstarGroupESGR ... 8178.62+1.42 ...
13.703.97EntasisTherapETTX ... dd 7.40–1.07 ...
30.2419.18EntegraFin ENFC ... 1630.04+0.01 ...
45.1223.39Entegris ENTG .7 2142.83+1.34.08
36.5626.85EnterpriseBncpEBTC2.2 11 28.93+2.02.16
56.6036.09EnterpriseFinSvcsEFSC1.6 12 39.42+1.16.16
16.595.14Epizyme EPZM ... dd12.97+0.11 ...
104.4365.52ePlus PLUS ... 1781.72+0.54 ...
5.173.22EpsilonEnergyEPSN ... 12 3.83+0.13 ...
19.693.10Equillium EQ ... dd 3.86–0.19 ...
562.47 335.29Equinix EQIX1.8 92 556.28+6.862.46
41.1822.75EquityBcshsEQBK ... 1625.30+0.12 ...
270.23120.15ErieIndemnityAERIE1.6 37 219.31+4.47.90
13.70 9.65 Escalade ESCA4.8 16 10.33+0.33.125
60.99 35.50 EsperionTherapESPR ... dd36.64–0.23 ...
7.950.65EstreAmbientalESTR ... dd .67–0.05 ...
0.42 ... EstreAmbWtESTRW ... ... .01 ... ...
10.205.13EtonPharm ETON ... dd 5.59–0.14 ...
73.3538.02Etsy ETSY ... 6252.79–1.30 ...
171.2591.78EuronetWorldwideEEFT ... 32153.14+4.54 ...
15.894.90EveloBiosci EVLO ... dd 5.49–0.76 ...
104.2241.94Everbridge EVBG ... dd86.20+2.27 ...
25.174.05EverQuote EVER ... dd22.39–0.01 ...
9.835.30EverspinTechMRAM ... dd 6.76–0.04 ...
3.321.34Evogene EVGN ... dd 1.62+0.02 ...
30.2510.22Evolus EOLS ... dd17.24+2.28 ...
25.3113.42Exelixis EXEL ... 1019.85–0.20 ...
70.0344.29ExlService EXLS ... 5167.70+1.07 ...
11.735.73ExOne XONE ... dd 8.22+0.96 ...
19.726.61eXpWorld EXPI ... dd 8.70+0.22 ...
144.00108.11Expedia EXPE1.0 32 130.10+2.58.34
80.6962.90ExpeditorsIntlEXPD1.4 20 71.10+2.78.50
72.1544.44Exponent EXPO .9 5070.89+2.53.16
20.6512.88 ExtendedStayAmerSTAY6.5 25 14.05+0.13.23
11.823.04ExtractionOil XOG ... 9 4.03+0.06 ...
8.594.81ExtremeNetworksEXTR ... dd 6.68–0.33 ...
3.941.19EyePointPharmEYPT ... dd 1.50+0.06 ...
11.257.45Ezcorp EZPW ... cc 7.87–0.04 ...F
68.4037.58FAROTech FARO ... dd49.24+0.40 ...
199.71 121.36 F5Networks FFIV ... 17128.73+4.34 ...
19.024.38FRONTEO FTEO .9 dd 4.82+0.32.0553
67.0741.51FRPHoldingsFRPH ... 3449.19+0.94 ...
208.66123.02Facebook FB ... 31185.67+7.92 ...
6.803.60FamousDave'sDAVE ... 12 4.55+0.16 ...
35.5519.39Fanhua FANH4.0 20 27.25–0.02.30
29.50 10.65 FarmerBrosFARM ... dd12.14+0.32 ...
35.9424.01Fastenal FAST2.9 23 30.62+0.96.22
22.8211.00FateTherap FATE ... dd16.32–0.95 ...
26.34 11.18 FedNat FNHC2.6 88 12.23–0.68.08
8.59 1.11 Ferroglobe GSM ... 9 1.31+0.03 ...
61.9533.51FibroGen FGEN ... 9744.66+2.94 ...
75.0053.01FidelityD&DFDBC1.9 18 55.01–4.32.26
30.35 8.60 FiestaRestaurantFRGI ... dd 8.64–0.96 ...
30.2022.12FifthThirdBncpFITB3.6 9 26.45+1.37.24
97.0852.1551job JOBS ... 5571.93+5.06 ...
33.3524.49FinInstitutions FISI3.4 12 29.06+0.59 .25
24.7715.81Finisar FNSR ... dd22.61+0.28 ...
20.6112.66FireEye FEYE ... dd13.43–0.07 ...
42.1630.50FirstBancorpNCFBNC1.4 11 35.22+0.49.12
30.63 24.19 FirstBancorp FNLC4.7 11 25.40+1.09.30
41.3027.85FirstBancsharesFBMS1.0 15 31.54+0.38.08
14.5010.29FirstBank FRBA1.1 12 10.56+0.19.03
32.3023.13FirstBusey BUSE3.4 12 24.50+0.61.2125.0018.76FirstBusFinSvcsFBIZ2.7 9 22.55+0.49.15
477.56355.18FirstCitizBcshAFCNCA.4 12444.60+11.37.40
36.4827.06FstCmntyBcshFCBC3.1 13 31.81–0.15.25
22.2516.451stConstBncpFCCY1.7 11 17.41+0.51.075
32.1522.78FirstDefiance FDEF2.9 11 26.15+0.26.19
31.7022.07FirstFinBncpOHFFBC3.9 11 23.42+0.49.23
33.4326.73FirstFinBkshsFFIN1.6 26 30.62+0.70.12
52.5237.41FirstFinIN THFF2.6 11 40.60+0.96.52
17.50 13.20 FirstFinNW FFNW2.6 14 13.72+0.21.09
17.0411.79FirstFoundationFFWM1.4 12 13.96+0.13.05
27.00 18.00 FirstGuarBcshsFGBI3.4 14 18.98+0.10.16
29.2921.19FirstHawaiian FHB4.0 13 25.70+1.08.26
32.1517.56FirstInternetBncpINBK1.2 10 20.22+1.26.06
47.0534.61FirstInterBancFIBK3.2 15 39.00+1.10.31
49.2332.49FirstMerchantsFRME2.9 11 35.72+0.62.26
41.8730.20FirstMidBcshsFMBH2.2 12 32.09+1.07.36
27.5218.10FirstMidwestBncpFMBI2.9 11 19.20+0.50 .14
16.7513.56FirstNWBncpFNWB.8 1915.98+0.11.03
69.2436.51FirstSolar FSLR ... cc62.07+1.18 ...
56.7538.441stSource SRCE2.4 13 44.37+1.66.27
21.8814.75FirstUnited FUNC1.7 14 21.74+1.63.09
18.9110.91FirstWesternFinMYFW... 1814.12–0.18 ...
106.8066.28FirstCash FCFS1.0 27 98.73+2.58.25
17.74 7.36 FirsthandTechValSVVC... dd 7.66+0.13 ...
108.4264.87FirstService FSV .6 dd103.89+4.18.15
108.5768.45Fiserv FISV ... 45106.94+2.26 ...
148.2286.57FiveBelow FIVE ... 44122.87+9.02 ...
65.45 34.66Five9 FIVN ... dd63.21+0.58 ...
16.004.89FivePrimeTherapFPRX... dd 5.43–0.13 ...
13.946.74Flex FLEX ... cc 9.63–0.08 ...
23.108.76FlexionTherapFLXN ... dd13.17+2.10 ...
35.89 12.98 Flexsteel FLXS5.8dd15.14+0.15.22
63.8840.52FlirSystems FLIR1.4 24 49.27+2.30.17
7.471.95Fluent FLNT ... 30 2.98+0.07 ...
14.90 5.06 Fluidigm FLDM... dd 5.58+0.02 ...
26.3418.80FlushingFin FFIC4.4 12 19.29+0.28 .21
7.601.97FoamixPharmFOMX... dd 2.89–0.48 ...
49.52 19.61 FocusFinPtrsFOCS... dd20.52+0.32 ...
46.4322.01ForescoutTechsFSCT ... dd35.83+0.33 ...
19.9011.38FormFactor FORM... 1217.09+0.79 ...
64.8034.50FormulaSysFORTY.8 2761.87–2.43 .52
51.75 31.77 ForresterResearchFORR2.3dd34.87+2.58.20
9.003.25Forterra FRTA ... dd 5.98–0.20 ...
96.9664.41Fortinet FTNT ... 3779.18–1.17 ...
23.836.04FortySeven FTSV ... dd 7.58+0.84 ...
72.8151.54ForwardAir FWRD1.2 20 62.30+4.18.18
25.529.00Fossil FOSL ... 2012.80+2.40 ...
27.8013.91FosterLB FSTR ... dd19.91–0.61 ...
41.95 31.58 FoxA FOXA1.4 13 33.17+1.42.23
41.73 31.28 FoxB FOX1.4 13 32.80+1.36.23
86.9149.97FoxFactory FOXF... 3372.04–1.27 ...
78.122.78Francesca'sFRAN... dd 4.35+0.28 ...
55.5938.87FranklinElec FELE1.3 23 45.85+2.00.145
3.58 0.27 Fred's FRED... dd .28–0.03 ...
17.57 3.64 FreightCarAmerRAIL ... dd 4.18+0.11 ...
13.527.80FrequencyElecFEIM ... dd10.75–0.26 ...
51.8528.44Freshpet FRPT ... dd49.08+4.98 ...
52.1920.66frontdoor FTDR... 3151.34+0.74 ...
7.250.67FrontierComm FTR ... dd .80+0.06 ...
3.06 0.80 FuelTech FTEK ... dd .88+0.03 ...
14.640.13FuelCell FCEL ... dd .34 ... ...
15.948.19FulcrumTherapFULC ... ...10.76+0.62 ...
12.883.02FulgentGeneticsFLGT ... dd11.41–1.26 ...
18.3514.38FultonFin FULT3.3 12 15.95+0.64.13
31.1211.22Funko FNKO... 4523.99+1.95 ...
19.289.41Futu FHL ... 7410.80–0.52 ...G
64.8538.72GCILibertyAGLIBA... 962.24+2.84 ...
43.1520.84GDSHoldingsGDS ... dd40.34+0.20 ...
69.5713.87G1TherapeuticsGTHX... dd36.30+2.60 ...
96.5015.44GRAVITY GRVY... 529.98+0.09 ...
9.004.62GSITech GSIT ... cc 8.40+0.22 ...
196.0090.14GWPharm GWPH... dd142.41–3.05 ...
17.655.68Gaia GAIA ... dd 6.67–0.63 ...
191.6385.00Galapagos GLPG... dd168.17+5.20 ...
15.412.93GamidaCell GMDA... dd 3.70–0.20 ...
40.8231.19Gaming&LeisureGLPI7.0 25 39.12+1.02.68
89.7259.98Garmin GRMN2.8 21 81.57+3.21.57
14.6410.50GencorIndustriesGENC... 1211.44+0.69 ...
16.156.96GeneralFin GFN ... dd 8.27+0.23 ...
26.2514.91Genfit GNFT... ...17.30+0.61 ...
21.4512.09Genmab GMAB... 7120.38+0.27 ...
8.633.58GenMarkDiagnGNMK... dd 5.99–0.12 ...
92.1850.77GenomicHealthGHDX... 5976.66+3.40 ...
27.9517.80Gentex GNTX1.7 16 26.60+0.69 .115
50.30 35.75 Gentherm THRM... 5436.70+0.51 ...
16.929.93GeospaceTechGEOS... dd12.24–0.19 ...
37.9926.20GermanAmerBncpGABC2.2 14 30.53+0.84.17
6.990.95Geron GERN... dd 1.40+0.04 ...
49.1031.96GibraltarIndsROCK... 2240.27+0.28 ...
50.83 19.42 GIIIApparel GIII ... 720.51+0.64 ...
10.747.60GilatSatellite GILT ... 22 8.07–0.27 ...
79.6160.32GileadSciencesGILD4.0 14 63.54+1.03.63
47.6736.84GlacierBancorpGBCI2.7 17 39.69+0.71.27
9.876.41GladstoneCapGLAD9.063 9.32+0.02.07
22.83 16.89GladstoneCommGOOD6.6cc22.67+0.76.125
12.708.70GladstoneInvtGAIN7.0 7 11.67+0.21.068
13.8511.12GladstoneLandLAND4.6 70 11.51+0.02.0445
64.9430.15GlbBloodTherapGBT ... dd45.98+0.62 ...
41.7724.62GlobalIndemnityGBLI3.9dd25.75+0.70.25
13.339.00GlobalWaterRscsGWRS2.4cc11.91+0.41 .0239
11.75 4.11 GluMobile GLUU... cc 4.44+0.25 ...
15.352.64GlycoMimeticsGLYC... dd 3.33+0.13 ...
7.822.64Gogo GOGO... dd 4.02+0.14 ...
15.489.32GolarLNGPartnersGMLP16.516 9.81–0.08.4042
30.29 11.50 GolarLNG GLNG5.1...11.71–0.62.15
29.2612.32GoldenEnt GDEN... dd14.18+0.66 ...
10.054.33GoldenOceanGOGL5.250 6.20+0.54.10
19.8916.21GolubCapitalGBDC6.9 16 18.60+0.06.32
24.85 10.90 Goodyear GT5.6 6 11.47+0.17.16
51.4720.49GooseheadInsGSHD.0 cc46.24+2.42.4134
7.65 3.78 GoPro GPRO... dd 3.87–0.09 ...
25.0615.59GossamerBioGOSS... dd20.96+3.53 ...
132.72 90.67GrandCanyonEducLOPE... 26125.60–0.15 ...
10.077.47GreatElmCapGECC12.1dd 8.25–0.24.083
4.752.88GreatElmCapGEC ... dd 3.53–0.10 ...
11.815.30GreatLakesDredgeGLDD... 2210.84+0.13 ...
60.9443.30GreatSouthernBncpGSBC2.3 11 56.34+1.29.32
19.397.01GreenPlainsGPRE.0 dd 8.21+0.87.12
16.4712.53GreenPlainsPtrsGPP14.7 7 12.93–0.19.475
29.00 6.05 Greenlane GNLN... dd 6.20–0.32 ...
13.258.03GreenlightCapReGLRE... dd 9.19–0.08 ...
21.705.74GreenSky GSKY... 12 6.80–0.25 ...
6.601.29Gridsum GSUM... dd 2.20+0.17 ...
41.4727.98GriffinIndlRealtyGRIF1.3 37 35.99+0.99.4523.0317.42Grifols GRFS1.4 23 21.30–0.12.1642
9.974.67GrindrodShippingGRIN ... dd 5.23–0.27 ...
32.908.75GritstoneOncologyGRTS... dd10.12+0.67 ...
47.5727.75GroceryOutlet GO ... dd40.45–1.30 ...
4.322.31Groupon GRPN... cc 2.48+0.08 ...
58.1033.39GrAeroportuarioOMAB3.2 14 46.78+2.951.6984
33.7424.27GuarantyBcshrsGNTY2.3 16 30.14+0.71.17
27.3920.11GuarFedBcshGFED2.2 10 23.95+0.07.13
112.2227.04GuardantHealth GH ... dd87.53–7.11 ...
10.43 5.98 GulfIslandFab GIFI ... dd 6.33–0.21 ...
1.480.65GulfResourcesGURE... dd .70–0.06 ...
11.94 2.36 GulfportEnergyGPOR... 1 2.40–0.21 ...H
39.3318.12H&EEquipmentHEES4.5 11 24.29+0.26.275
47.1335.35HDSupply HDS ... 1738.91+1.37 ...
23.3418.45HMNFin HMNF... 1020.95–0.13 ...
40.6726.21HMSHoldingsHMSY... 3236.53–0.07 ...
14.766.06Hookipa HOOK... ... 8.44+0.34 ...
18.308.43HabitRestaurantsHABT... 98 8.76–0.04 ...
22.8415.16HackettGroupHCKT2.2 27 16.13+0.45.18
76.9730.25HailiangEduc HLG ... 4163.25–0.26 ...
29.4214.45HainCelestial HAIN ... dd19.05+0.67 ...
18.109.48HallmarkFin HALL ... 1017.58+0.41 ...
18.7613.24HalozymeTherapHALO... dd16.52+0.51 ...
63.34 31.81HamiltonLaneHLNE1.6 43 62.14+6.02.275
52.0532.59HancockWhitneyHWC3.1 9 35.11+0.72.27
26.93 17.01 HanmiFinancialHAFC5.4 10 17.91+0.58.24
10.404.62HarborOneBncpHONE... 44 9.96–0.13 ...
8.094.48Harmonic HLIT ... dd 6.59+0.03 ...
17.859.07HarpoonTherapHARP... ...14.48+1.24 ...
6.101.51HarvardBioSciHBIO ... dd 2.48–0.21 ...
126.8776.84Hasbro HAS2.5 45 110.47+6.34.68
42.0022.84HawaiianHoldings HA2.0 5 24.41+0.88.12
47.9432.01Hawkins HWKN2.1 19 44.35+0.94.23
27.7519.28HawthornBcshHWBK2.2 10 22.10+0.36.12
39.5724.46HaynesIntl HAYN2.9 66 29.87+0.98.22
19.9514.62Headhunter HHR1.7...18.21+0.31.36
49.8536.29HealthCatalystHCAT... dd39.86+1.23 ...
63.1316.25HealthInsInnov HIIQ ... 2018.34+0.28 ...
48.73 21.16 HealthcareSvcsHCSG3.5 20 22.55+1.28.1988
101.5850.29HealthEquity HQY ... 4059.36+0.83 ...
31.8623.06HealthStreamHSTM... 6325.27–1.09 ...
21.5117.00HeartlandExpHTLD .4 2120.57+1.20.02
61.9540.80HeartlandFinUSAHTLF1.6 11 43.73+1.62.18
44.66 25.27 Heidrick&Strug HSII2.3 10 26.55+1.04.15
153.93108.31HelenofTroy HELE ... 23153.51+7.21 ...
58.1330.79HeliosTechnologiesHLIO .8 2242.79+4.29.09
15.2611.33HemisphereMediaHMTV... dd11.87+0.10 ...
72.8156.58HenrySchein HSIC ... 2061.62+2.16 ...
15.9010.84HeritageCommerceHTBK4.1 10 11.59+0.25.12
29.0119.01HeritageCrystalHCCI ... 4324.50–0.21 ...
37.40 25.24 HeritageFin HFWA2.9 15 26.18+0.45.19
8.771.87Hexindai HX ... 33 1.90–0.50 ...
25.2413.08HibbettSportsHIBB ... 1116.54+1.38 ...
4.612.07HighpowerIntl HPJ ... 4 4.50–0.04 ...
6.66 1.70 HimaxTechs HIMX ... cc 1.84–0.14 ...
229.99163.00HinghamSvg HIFS .9 12180.10–0.01.39
24.1013.59HollysysAuto HOLI1.2 8 15.65–0.17.18
52.1937.47Hologic HOLX... dd49.37+1.24 ...
46.0632.59HomeBancorpHBCP2.3 11 37.28+1.59.21
23.7715.35HomeBancSharesHOMB2.9 10 17.72+0.49.13
31.9620.50HomeStreet HMST... 1726.37+0.17 ...
30.0023.93HomeTrustBcshsHTBI1.0 17 25.22+0.72.06
31.8014.19HomologyMedFIXX ... dd18.91–0.20 ...
42.70 17.09 HookerFurnitureHOFT3.4 6 17.86–0.36.15
17.6611.37HopeBancorpHOPE4.2 10 13.41+0.20.14
20.6514.79HorizonBancorpHBNC3.0 12 16.26+0.33.12
13.4810.05HorizonTechFinHRZN10.2 9 11.80–0.17.10
29.4416.56HorizonTherapHZNP... 6327.63+0.44 ...
29.2422.47HospitalityProp HPT8.9 16 24.14+0.28.54
10.644.72HoughtonMifflinHMHC... dd 5.95+0.15 ...
8.453.55HoustonWireHWCC... 9 4.52+0.24 ...
45.3924.90Huazhu HTHT... 7133.03+1.39 ...
53.2534.02HubGroup HUBG... 1743.06+2.16 ...
17.5010.26HudsonGlobalHSON... dd12.02–0.56 ...
127.9383.64JBHunt JBHT1.0 25 108.04+8.90.26
16.5211.12HuntingtonBcshsHBAN4.5 10 13.25+0.80.15
45.9531.47Hurco HURC1.5 8 31.91+0.29.12
64.3944.78HuronConsultingHURN... 5461.21+1.73 ...
39.6819.20HutchisonChinaHCM ... dd21.79+1.11 ...
16.503.80HydrogenicsHYGS... dd14.99+0.02 ...I
268.72158.29IAC/InterActive IAC ... 45254.64–1.24 ...
86.3860.22ICFIntl ICFI .7 2584.66+2.13.14
312.45 155.00 ICUMedical ICUI ... 75161.75+0.09 ...
16.905.42IDEAYABio IDYA ... ... 6.80+0.44 ...
292.17176.11IdexxLab IDXX ... 62289.74+19.30 ...
7.244.76IDSystems IDSY ... dd 5.41+0.13 ...
20.0014.61IESHoldings IESC ... 1418.87+0.32 ...
50.6829.31II-VI IIVI ... 2337.51+0.99 ...
56.4034.10INTLFCStone INTL ... 1039.21+1.93 ...
182.17104.64IPGPhotonicsIPGP ... 22123.73+5.47 ...
28.0010.05IRSAProp IRCP ... 110.25–2.30 ...
31.4517.14i3Verticals IIIV ... dd22.62+0.43 ...
2.601.02IVERICbio ISEE ... 1 1.10–0.03 ...
87.5060.82Iberiabank IBKC2.5 9 68.99+1.38.45
79.3750.33IcahnEnterprises IEP11.9 16 67.47+1.012.00
27.1214.23Ichor ICHR ... 3421.26+0.92 ...
5.982.72iClickInteract ICLK ... dd 3.13–0.04 ...
165.14118.10Icon ICLR ... 24154.19+0.78 ...
5.400.65IconixBrand ICON ... dd 1.81+0.30 ...
19.0012.73iHeartMedia IHRT ... ...13.80+0.73 ...
380.76268.62Illumina ILMN ... 45281.34+1.90 ...
11.957.02Immersion IMMR... dd 8.21–0.31 ...
10.371.76Immunogen IMGN ... dd 2.72+0.20 ...
26.9911.55ImmunomedicsIMMU... dd12.80–0.36 ...
4.211.27Immutep IMMP ... dd 1.42–0.02 ...
40.2413.25Impinj PI ... dd36.38–1.05 ...
89.3057.00Incyte INCY ... 5881.82–0.09 ...
92.75 64.68 IndependentBankINDB2.6 15 67.61+1.09.44
25.15 19.23 IndepBankMI IBCP3.7 11 19.43+0.06.18
70.0044.14IndependentBankIBTX2.0 11 48.91+0.18.25
24.3618.03IndLogistics ILPT6.2 21 21.39+0.53.33
9.132.80Infinera INFN ... dd 5.33+0.48 ...
2.921.00InfinityPharm INFI ... dd 1.18+0.02 ...
53.102.45InflaRx IFRX ... dd 2.84+0.15 ...
5.452.19InfoSvcsGrp III ... 48 2.66+0.15 ...
39.48 25.57InglesMarketsIMKTA1.7 10 38.88+1.80.165
23.7313.06InMode INMD ... ...19.90–0.71 ...
8.122.58InnerWorkingsINWK ... dd 4.24–0.32 ...
2.050.88Innodata INOD ... dd 1.28–0.02 ...
46.6522.57Innophos IPHS6.8 19 28.09+1.60.48
96.2353.07Innospec IOSP1.2 22 83.18+1.26.505.942.02InnovSolSuprtISSC ... cc 4.91–0.23 ...
20.54 10.76 Innoviva INVA ... 311.59+0.51 ...
287.7941.19Inogen INGN ... 2546.37+1.77 ...
17.709.19Inovalon INOV ... dd16.92+1.28 ...
6.30 2.05 InovioPharma INO ... dd 2.16–0.02 ...
6.003.08Inseego INSG ... dd 4.44+0.73 ...
60.1037.77InsightEnt NSIT ... 1048.06+0.75 ...
33.1311.31Insmed INSM ... dd16.44+0.37 ...
39.0717.50InsteelInds IIIN .6 2218.70+0.50.03
158.1870.80Insulet PODD... cc154.17+0.08 ...
66.4142.14IntegraLifeSciIART ... 5160.02+0.12 ...
59.5942.36Intel INTC2.7 11 47.41+2.45.315
32.9511.03IntelliaTherapNTLA ... dd14.19–1.58 ...
80.9954.22InterParfums IPAR1.7 35 64.29+0.43.275
133.7458.21InterceptPharmICPT ... dd64.18+3.28 ...
82.8547.02InterDigital IDCC2.8 61 49.17+2.04.35
24.20 10.37 Interface TILE2.4 13 11.05+0.15.065
1.380.88Intermolecular IMI ... dd 1.19+0.01 ...
14.131.84InterNAP INAP ... dd 2.20–0.08 ...
47.9532.04IntlBcshs IBOC2.8 11 35.59+1.21.50
45.6235.12IntlSpeedwayAISCA1.1 26 45.02+0.01.49
300.0022.41InternetGold IGLD ... dd24.60+0.63 ...
35.87 15.01 IntersectENTXENT... dd16.38+1.01 ...
6.544.21Intevac IVAC ... 21 4.87+0.09 ...
23.627.41Intra-Cellular ITCI ... dd 8.56+0.07 ...
19.943.95Intrexon XON ... dd 5.84+0.07 ...
76.8016.81Intricon IIN ... dd17.40–0.05 ...
295.77182.61Intuit INTU .7 49288.36+9.62 .53
589.32430.24IntuitiveSurgicalISRG ... 50511.34+26.76 ...
27.8519.49Investar ISTR .9 1423.22+1.20.0551
13.049.94InvestorsBancorpISBC4.0 17 11.10+0.26.11
198.50134.04InvestorsTitle ITIC1.1 12 147.20+13.16.40
86.5843.27IonisPharma IONS ... 2363.21–4.75 ...
26.597.26IovanceBiotherapIOVA ... dd21.01+1.41 ...
30.9014.35iQIYI IQ ... dd18.29+0.64 ...
98.3758.99iRhythmTechsIRTC ... dd76.12+7.53 ...
9.48 2.35 Iridex IRIX ... dd 2.50 ... ...
28.2416.64IridiumCommIRDM ... dd24.18+1.43 ...
132.88 59.92 iRobot IRBT ... 2061.81–1.40 ...
16.447.59IronwoodPharmIRWD... dd 9.31+0.59 ...
10.304.70IterumTherapITRM ... dd 6.25–0.16 ...
71.0044.35Itron ITRI ... 4569.45+2.36 ...
38.50 24.17 IturanLocationITRN3.7 10 25.74–1.05 .24J
2.900.51JAKKSPacificJAKK ... dd .70–0.02 ...
196.74138.40J&JSnackFoodsJJSF1.0 40 193.06+6.91.50
32.3819.21JD.com JD ... 5030.50+1.73 ...
3.730.42JMU JMU ... dd .91–0.13 ...
92.0065.07j2Global JCOM2.1 29 84.60+2.18.455
163.68120.20JackHenry JKHY1.1 41 144.96+6.11 .40
91.7270.77JackintheBoxJACK1.9 25 85.32–0.76.40
50.6934.08JamesRiver JRVR2.4 20 49.28+0.57.30
173.10113.52JazzPharma JAZZ ... 12128.15–0.85 ...
20.1415.19JetBlue JBLU ... 1217.32+0.10 ...
22.509.01Jiayin JFIN ... 711.98–0.52 ...
105.84 54.50 JohnsonOutdoorsJOUT1.0 13 56.00+0.69.14
8.022.66JounceTherapJNCE ... dd 3.77+0.11 ...K
148.78 80.65KLA KLAC2.0 20 147.90+8.74.75
36.13 9.54 KLXEnergy KLXE ... dd10.03–0.42 ...
13.208.64KVHInds KVHI ... dd 9.30+0.05 ...
114.9983.29KaiserAlum KALU2.7 16 88.43+2.25.60
13.75 3.50 KalaPharm KALA ... dd 4.11+0.26 ...
19.006.23KaleidoBiosciKLDO... dd 9.36+0.35 ...
34.9214.74KalVistaPharmKALV ... dd15.62+0.03 ...
6.704.63Kamada KMDA... 9 5.61+0.20 ...
9.233.54KandiTech KNDI ... dd 5.11+0.07 ...
29.0016.95KarunaTherapKRTX... ...19.77–0.33 ...
21.613.92KaryopharmTherapKPTI ... dd 8.64–0.06 ...
14.2411.26KearnyFinancialKRNY1.9 27 12.58+0.22 .06
28.9119.21KellyServicesAKELYA1.2 8 24.21–1.09.075
5.470.71KemPharm KMPH... dd .94+0.05 ...
8.456.52KYFirstFedBncpKFFB5.378 7.60+0.05.10
34.84 15.06 KewauneeSciKEQU4.7 79 16.08+0.83 .19
8.084.83KeyTronic KTCC... dd 5.10–0.13 ...
36.33 3.32 KezarLifeSci KZR ... dd 3.38–0.48 ...
42.7527.95Kforce KFRC2.2 15 32.54+0.27.18
20.19 12.94 KimballElec KE ... 1113.21–0.34 ...
17.9313.49KimballIntlB KBAL1.8 17 17.55+0.11 .09
32.88 8.76 KiniksaPharmKNSA... dd 8.83–0.04 ...
100.00 50.34KinsaleCapitalKNSL .3 4498.23+5.02.08
11.771.12Kirkland's KIRK ... dd 1.47+0.13 ...
15.225.65KodiakSciencesKOD ... dd11.00–0.28 ...
2.45 0.83 Kopin KOPN... dd .93–0.10 ...
32.2016.10KornitDigital KRNT... cc28.21+0.07 ...
59.91 24.86 KraftHeinz KHC6.3dd25.52+0.19.40
25.0811.91KratosDefenseKTOS... cc19.97+0.70 ...
26.2717.40Kulicke&SoffaKLIC2.3 41 20.83+0.91.12
21.4210.20KuraOncologyKURA... dd15.18–0.63 ...
28.1614.75KuraSushiUSAKRUS... cc25.07+1.43 ...L
81.9337.16LGIHomes LGIH ... 1481.51+2.71 ...
129.3780.84LHCGroup LHCG... 43118.50–0.55 ...
34.5722.74LKQ LKQ ... 2026.27+0.81 ...
89.8952.03LPLFinancial LPLA1.3 12 74.95+1.82.25
5.282.48LSIInds LYTS4.5dd 4.47+0.31 .05
17.3014.25LakeShoreBancorpLSBK3.2 24 14.95+0.05.12
19.4013.77LakelandBcp LBAI3.4 11 14.88+0.37.125
49.5637.79LakelandFin LKFN2.8 13 42.33+0.92.30
14.459.70LakelandInd LAKE ... dd10.44–0.04 ...
218.49122.64LamResearchLRCX2.1 15 210.51+10.121.10
84.5064.51LamarAdv LAMR5.0 21 76.65+2.09 .96
194.38 138.90 LancasterColonyLANC1.8 27 145.90–5.99 .65
15.579.02Landec LNDC... cc10.99+0.09 ...
28.0421.00LandmarkBncpLARK3.5 10 22.90+0.15.20
17.5410.32LandmarkInfrPtrsLMRK9.7 4 15.10–0.46.3675
128.7090.23LandstarSystemLSTR .7 17111.52+6.65.185
29.8012.59Lantheus LNTH ... 2221.76–0.17 ...
20.905.38LatticeSemi LSCC... cc19.69+0.83 ...
18.57 13.58LaureateEducLAUR... 4418.30+0.76 ...
43.2328.00LawsonProductsLAWS... 4736.45–0.05 ...
8.171.35LeapTherap LPTX ... dd 1.51+0.02 ...
14.998.93LegacyHousingLEGH... ...14.77+2.21 ...
47.1830.19LegacyTexasFinLTXB2.5 12 40.40+1.26.25
38.9921.79LeMaitreVascularLMAT1.1 35 31.66+0.61.085
434.94183.25LendingTreeTREE... cc310.09+11.43 ...
28.5320.89LevelOneBncpLEVL .7 1323.49–0.12.04
11.871.13LexiconPharmLXRX ... dd 1.32+0.02 ...
14.666.48LexinFintech LX ... 610.25+0.22 ...
107.3968.76LibertyBroadbandALBRDA... cc104.75+6.65 ...108.8068.47 LibertyBroadbandCLBRDK ... cc105.44+5.92 ...
29.5519.88LibertyGlobalALBTYA ... dd26.72+1.14 ...
30.0520.70LibertyGlobalBLBTYB ... dd26.59+1.11 ...
28.7719.24LibertyGlobalCLBTYK ... dd26.12+1.00 ...
22.2013.96LibertyLatAmA LILA ... dd16.42+1.11 ...
21.9313.96LibertyLatAmCLILAK ... dd16.49+1.20 ...
39.9426.63LibertyFormOneAFWONA ... dd39.59+1.92 ...
41.9527.51LibertyFormOneCFWONK ... dd41.74+2.15 ...
29.6623.54LibertyBravesABATRA ... dd27.47+0.15 ...
29.7423.44LibertyBravesCBATRK ... dd27.46+0.22 ...
47.5434.92LibertySiriusALSXMA ... 2540.49+1.24 ...
49.9435.46LibertySiriusBLSXMB ... 2540.77–0.55 ...
47.7534.84LibertySiriusCLSXMK ... 2540.81+1.11 ...
21.98 9.17 LibertyTripAdvBLTRPB ... 98 9.17–0.58 ...
20.63 7.92 LibertyTripAdvALTRPA ... 94 8.74+0.52 ...
12.407.15LifetimeBrandsLCUT2.2dd 7.72+0.23.0425
4.751.81LifewayFoodsLWAY ... dd 2.92+0.33 ...
278.6288.23LigandPharmLGND ... 390.91–1.64 ...
5.322.20LimelightNetworksLLNW ... dd 2.43+0.12 ...
33.42 17.05 Limoneira LMNR1.7cc18.16–0.43.075
3.341.51LincolnEduc LINC ... dd 2.08+0.10 ...
97.9372.27LincolnElectricLECO ... 1782.56+1.49 ...
9.165.17LiquiditySvcsLQDT ... dd 7.57+0.37 ...
225.85149.80Littelfuse LFUS1.2 24 156.07+2.12.48
131.5464.80LivaNova LIVN ... dd77.63+2.16 ...
30.8513.09LiveOakBcshs LOB .7 2317.94+0.53 .03
41.00 16.98LivePerson LPSN ... dd39.74+0.37 ...
45.68 29.52 LivongoHealthLVGO ... ...30.64–4.00 ...
20.07 6.34 LogicBioTherapLOGC ... dd10.00+3.03 ...
49.5829.06LogitechIntl LOGI1.7 26 40.74+0.98.6901
96.87 66.13 LogMeIn LOGM1.9cc66.84–2.27.325
9.401.93LonestarRscsLONE ... dd 2.59+0.04 ...
14.70 5.69LoopIndustriesLOOP ... dd14.15+0.55 ...
48.0933.33LoralSpace LORL ... 1436.99+0.82 ...
46.79 15.56 Lovesac LOVE ... dd17.20+0.13 ...
27.1213.71LuckinCoffee LK ... dd21.10+2.31 ...
194.25110.71lululemon LULU ... 49184.67+4.64 ...
69.3237.00Lumentum LITE ... dd55.76–0.06 ...
30.73 19.41 Luminex LMNX1.8dd20.50+0.71.09
12.477.92LutherBurbank LBC2.2 13 10.46 ....0575
88.6047.17Lyft LYFT ... dd48.97–0.14 ...M
23.2312.33MacomTech MTSI ... dd19.64+0.68 ...
12.498.75MBTFin MBTF4.523 9.84+0.25.11
4.851.65MDCPartnersMDCA ... dd 2.35+0.06 ...
76.8956.64MGEEnergyMGEE1.9 31 75.85+0.86.3525
100.00 44.12 MGPIngredientsMGPI .8 2148.17+3.07.10
103.8656.37MKSInstrum MKSI1.0 20 78.29+3.19.20
21.5013.26MSBFin MSBF .0 2016.00–0.40.50
5.653.25MTBC MTBC ... dd 4.47–0.03 ...
63.3138.42MTSSystemsMTSC2.1 23 56.87–0.40.30
38.1426.24MYRGroup MYRG ... 1428.67+1.21 ...
12.638.81Macatawa MCBC2.811 9.89+0.17.07
32.329.87MacrogenicsMGNX ... dd14.34+0.06 ...
5.833.88MagalSec MAGS ... cc 4.35–0.09 ...
76.8551.88MagellanHealthMGLN ... cc63.01–1.62 ...
21.005.31MagentaTherapMGTA ... dd10.33+0.47 ...
10.207.29MagicSoftwareMGIC3.323 9.45+0.25.156
13.5010.93MagyarBancorpMGYR ... 2311.62–0.19 ...
4.050.46MaidenHoldingsMHLD ... dd .48–0.02 ...
10.695.87Majesco MJCO ... 48 8.38 ... ...
32.3019.66MakeMyTripMMYT ... dd22.97+0.76 ...
59.5724.79MalibuBoatsMBUU ... 927.82+1.72 ...
25.6518.03MalvernBancorpMLVF ... 1721.15–0.10 ...
30.62 3.09 MammothEnergyTUSK13.7 1 3.64+0.22.125
89.5339.01ManhattanAssocMANH ... 5682.63–1.15 ...
21.0014.00Mannatech MTEX3.1dd16.09–0.16.125
3.040.94MannKind MNKD ... dd 1.10+0.05 ...
71.9048.25ManTechIntlMANT1.5 32 70.28+2.29.27
5.572.47Marchex MCHX ... dd 3.40+0.10 ...
12.001.77MarinSoftwareMRIN ... dd 2.48–0.31 ...
10.540.77MarinusPharmaMRNS ... dd 1.15+0.07 ...
408.37 172.09MarketAxessMKTX .5 81397.62+9.00.51
29.5017.51MarlinBusSvcsMRLN2.6 11 21.63–1.58.14
144.24100.62Marriott MAR1.5 29 126.06+0.96.48
23.4515.39MartenTransportMRTN .6 1819.67+1.43.65
14.32 3.40 MartinMidstreamMMLP28.9dd 3.46–0.18.25
27.6414.34MarvellTechMRVL1.0dd23.97+0.19.06
160.2598.23Masimo MASI ... 44153.25+6.70 ...
39.50 13.33 MasterCraftBoatMCFT ... 615.15+1.13 ...
95.3233.30MatchGroupMTCH ... 5184.80–0.66 ...
22.9911.16Materialise MTLS ... cc19.66+0.26 ...
25.7515.43MatrixServiceMTRX ... 1919.87+0.45 ...
17.27 9.06 Mattel MAT ... dd 9.80+0.36 ...
52.93 28.86 MatthewsIntlMATW2.7 15 29.31–0.52.20
65.7346.64MaximIntProductsMXIM3.5 18 54.54+2.39.48
70.8845.85McGrathRentMGRC2.3 18 64.03+0.62.375
7.804.07MedallionFin MFIN ... dd 4.75+0.28 ...
43.73 16.69Medicines MDCO ... dd41.96+6.93 ...
13.376.68MediciNova MNOV ... dd 8.66+0.44 ...
98.6060.10MedidataSolutionsMDSO ... cc91.58+0.08 ...
6.752.55MediWoundMDWD ... 5 3.15+0.14 ...
83.17 45.88Medpace MEDP ... 3480.91+2.00 ...
30.238.53MeiraGTx MGTX ... dd20.25–1.29 ...
26.9715.33MelcoResortsMLCO2.9 28 20.80+1.13.1651
24.901.62MelintaTherapMLNT ... dd 2.25–0.22 ...
121.1365.68MellanoxTechMLNX ... 36107.05+0.57 ...
12.002.69MenloTherapMNLO ... dd 4.92+0.41 ...
698.98257.52MercadoLibreMELI ... cc594.60–3.58 ...
35.8226.40MercantileBankMBWM3.5 11 30.77+0.45.27
19.149.36MercerIntl MERC4.6 5 12.04+0.94.1375
89.4441.16MercurySystemsMRCY ... 8985.63+0.97 ...
8.482.18MereoBioPharmaMREO ... dd 3.67–0.25 ...
19.3213.67MeridianBancorpEBSB1.6 15 17.48+0.20.07
19.84 9.03 MeridianBiosciVIVO .0 15 9.23 ....125
18.8815.26Meridian MRBK ... 1217.55–0.34 ...
66.34 33.81 MeritMedical MMSI ... 5034.78+0.55 ...
7.503.34MerrimackPharmMACK .0 dd 6.27–0.471.50
15.932.28MersanaTherapMRSN ... dd 2.46+0.12 ...
21.7511.00Merus MRUS ... dd16.00+0.23 ...
16.415.35MesaAir MESA ... 4 6.46+0.45 ...
268.47167.34MesaLab MLAB .3 cc221.23+14.54.16
8.783.35Mesoblast MESO ... dd 4.92+0.15 ...
31.64 17.84MetaFinancialCASH .6 1430.91+0.85 .05
83.23 30.25 Methanex MEOH4.4 8 32.46+1.82.36
18.044.96Michaels MIK ... 3 5.67+0.42 ...
101.3560.70MicrochipTechMCHP1.7 58 86.33+1.75.366
53.2328.39MicronTech MU ... 545.27+2.31 ...
141.6893.96Microsoft MSFT1.3 27 137.86+4.47.46
152.38115.50MicroStrategyMSTR ... 55143.29+5.18 ...
1.440.51MicroVision MVIS ... dd .61–0.04 ...
1.640.33MidConEnergyMCEP ... dd .39–0.04 ...
31.5821.51MidPennBancorpMPB3.0 13 24.25+2.48.18
142.9896.65Middleby MIDD ... 19109.66+2.41 ...
63.6843.12MiddlesexWaterMSEX1.6 30 61.04+1.50.2452-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