M20 BARRON’S March 16, 2020
Nasdaq Issues
22.2210.20ImmunomedicsIMMU ... dd12.70–3.70–1.84... ... ...
3.231.27Immutep IMMP ... dd 1.91–0.49–4.04–.52... ...
40.2416.07Impinj PI ... dd18.10–4.93–1.65–.61 –.31 ...
96.7967.93Incyte INCY ... 3673.84–2.202.05 2.16 3.01 ...
87.6452.18IndependentBankINDB 3.0 1257.87–6.765.03 5.25 5.36.44
23.9314.27IndepBankMI IBCP 5.0 815.85–3.012.00 2.01 2.04.20
63.1628.05IndependentBankIBTX 3.0 833.77–7.824.46 5.29 5.96.25
24.1816.36IndLogistics ILPT 7.4 2217.75–3.791.16... ... .33
8.352.80Infinera INFN ... dd 4.25–1.12–2.16–.16.20 ...
1.930.80InfinityPharm INFI ... dd .82–0.20–.83 –.73 –.81 ...
53.102.17InflaRx IFRX ... dd 3.10–1.37–1.40 –2.24 –1.99 ...
4.321.61InfoSvcsGrp III ... 28 1.89–0.85.07....11 ...
49.1425.57InglesMarketsIMKTA1.7 1037.73–1.184.03 4.30 4.70.165
58.7613.06InMode INMD ... 1219.69–12.072.09... ... ...
8.244.66InnatePharma IPHA ... dd 4.80–2.28–.34 –.22 –.40 ...
5.811.58InnerWorkingsINWK ... dd 2.30–0.88–1.46... ... ...
1.510.88Innodata INOD ... dd 1.07–0.08–.06 –.07 –.05 ...
107.8564.41Innospec IOSP 1.5 1569.94–14.084.54 5.33 5.82.52
7.112.75InnovSolSuprt ISSC ... 36 4.33–0.90.11 .25 .11 ...
15.359.71Innoviva INVA ... 810.89–2.401.43 1.36 1.12 ...
98.4237.22Inogen INGN ... 4743.85–0.67.94 .691.08 ...
22.9911.50Inovalon INOV ... cc17.11–1.80....60 .70 ...
19.361.92InovioPharma INO ... dd 7.20–6.89–1.21–.74 –.75 ...
9.753.61Inseego INSG ... dd 4.82–1.06–.52 –.11.19 ...
73.2238.89InsightEnt NSIT ... 941.07–14.314.43 6.59 7.51 ...
34.9415.33Insmed INSM ... dd20.44–2.66–3.01 –2.45 –1.37 ...
26.6112.42InsteelInds IIIN .9 cc13.83–5.27.29 .381.04.03
219.8580.43Insulet PODD ... cc165.07–14.23.19 .571.55 ...
65.0939.73IntegraLifeSci IART ... 7543.39–6.52.582.99 3.36 ...
69.2942.86Intel INTC 2.4 1254.43–1.344.71 4.95 4.98.33
19.0010.00IntelliaTherap NTLA ... dd11.46–3.06–1.98 –2.46 –2.67 ...
10.542.55Intellicheck IDN ... dd 5.80–1.02–.16.10 .35 ...
81.4044.67InterParfums IPAR 2.6 2750.68–5.641.90 1.89 2.09.33
59.3239.82InteractiveBrkrsIBKR .9 2144.12–3.88...2.38 2.46.10
125.0056.76InterceptPharmICPT ... dd71.82–19.59–10.89 –11.32–8.04 ...
72.6639.14InterDigital IDCC 3.2 6543.65–7.34.661.56 3.18.35
17.688.82Interface TILE 2.7 7 9.74–4.571.34 1.65 1.83.065
5.670.18InterNAP INAP ... dd .34–0.12–3.01... ... ...
44.0024.72IntlBcshs IBOC 3.8 928.70–3.513.12 1.51 1.57.55
34.9913.71IntersectENT XENT ... dd15.87–8.16–1.37 –1.65 –1.32 ...
7.684.22Intevac IVAC ... 99 4.26–1.26.05 .23 .19 ...
43.566.75Intra-Cellular ITCI ... dd15.74–5.37–2.68 –3.55 –2.60 ...
28.3111.16Intricon IIN ... dd11.54–2.39–.43.15 .55 ...
306.89235.00Intuit INTU .8 42261.25–14.935.89 7.57 8.54.53
619.00432.57IntuitiveSurgicalISRG ... 41470.98–84.1611.54 13.39 15.37 ...
26.4616.27Investar ISTR 1.4 1016.75–2.131.66 1.95 2.21.06
7.843.00InvestcpCreditICMB30.1dd 3.33–3.35–1.071.00 1.00.25
12.748.51InvestorsBancorpISBC 5.0 13 9.53–1.71.74 .971.05.12
182.52132.69InvestorsTitle ITIC 1.3 8137.90–14.4516.591.36 2.11.44
86.5842.61IonisPharma IONS ... 2448.41–5.472.08.07 .44 ...
38.929.21IovanceBiotherapIOVA ... dd25.14–13.71–1.59 –2.09 –2.05 ...
28.0015.12iQIYI IQ ... dd18.69–2.81–2.57–11.23–6.12 ...
104.2556.24iRhythmTechsIRTC ... dd79.55–16.17–2.16 –1.64–.90 ...
5.691.50Iridex IRIX ... dd 1.74–0.88–.64 –.69 –.43 ...
32.0818.91IridiumComm IRDM ... dd23.66–3.70–1.33–.33 –.26 ...
132.3035.37iRobot IRBT ... 1440.98–5.792.97 1.97 2.71 ...
14.107.91IronwoodPharmIRWD ... 7810.18–2.05.14 .55 .67 ...
9.301.67IterumTherap ITRM ... dd 1.92–0.41–7.10 –3.39 –2.49 ...
88.3245.54Itron ITRI ... 5061.29–11.351.23 3.53 4.54 ...
37.3215.58IturanLocation ITRN 6.0 5116.00–3.56.331.61 1.86.24J
1.460.31JAKKSPacific JAKK ... dd .39–0.21–2.16...–.12 ...
196.84123.56J&JSnackFoodsJJSF 1.7 27135.00–26.135.00 5.04 5.30.575
45.3425.48JD.com JD ... 3339.71–2.45–.26 8.1112.81 ...
88.8547.50Joyy YY ... 650.77–3.923.87... ... ...
104.5771.91j2Global JCOM .0 1776.33–14.844.39 7.52 8.13.455
174.93129.22JackHenry JKHY 1.1 44160.90–0.543.52... ... .43
93.1238.46JackintheBox JACK 3.7 1643.56–18.583.62...5.14.40
52.1832.35JamesRiver JRVR 3.4 2834.85–7.452.11 2.08 2.52.30
154.24101.00JazzPharma JAZZ ... 12111.35–8.399.0913.83 17.31 ...
21.6510.20JetBlue JBLU ... 611.18–2.701.91 2.14 2.59 ...
22.501.60Jiayin JFIN ... 1 1.93–0.80...8.4417.91 ...
91.9051.51JohnsonOutdoorsJOUT 1.2 1055.80–4.475.11 4.59 4.40.17
10.002.79JounceTherapJNCE ... 2 3.55–0.801.72–2.33 –1.78 ...K
184.50101.34KLA KLAC 2.3 20145.37–10.317.4910.10 11.08.85
29.501.10KLXEnergy KLXE ... dd 1.45–0.34–4.32 –1.20–.62 ...
11.647.71KVHInds KVHI ... dd 8.25–1.561.90 –.65 –.34 ...
117.0673.62KaiserAlum KALU 3.2 2284.12–5.353.83 7.22 8.20.67
8.923.24KalaPharm KALA ... dd 6.48+0.20–2.49 –2.11 –1.47 ...
19.002.82KaleidoBiosci KLDO ... dd 3.94–2.69–3.36... ... ...
32.156.92KalVistaPharmKALV ... dd 7.07–6.22–1.38...–2.79 ...
8.004.42Kamada KMDA ... 6 4.70–0.99.55 .26 .13 ...
8.152.62KandiTech KNDI ... dd 2.82–0.18–.11.42 .56 ...
152.0011.24KarunaTherapKRTX ... ...77.63–11.38...–2.61 –3.36 ...
29.614.26KaryopharmTherapKPTI ... dd18.52–6.50–3.22 –2.23 –1.14 ...
14.408.95KearnyFinancialKRNY 3.3 20 9.70–1.03.46... ... .08
28.9111.28KellyServicesAKELYA2.3 512.93–2.74... ...2.48.075
29.4314.24KellyServicesBKELYB2.1 514.24–3.13... ...2.48.075
8.276.22KYFirstFedBncpKFFB 6.1 55 6.52–0.98.10 .18 .21.10
23.008.13KewauneeSciKEQU .0 dd 8.40–1.80.551.53 2.16.19
6.993.56KeyTronic KTCC ... dd 4.09–0.29–.74.801.20 ...
22.342.36KezarLifeSci KZR ... dd 3.26–1.64–1.84 –1.46 –1.32 ...
42.6425.86Kforce KFRC 2.9 1327.46–5.255.50 2.64 2.84.20
18.499.78KimballElec KE ... 911.42–1.36.62... ... ...
22.4011.61KimballIntlB KBAL 2.9 1112.23–2.101.06.76 .96.09
21.505.01KiniksaPharm KNSA ... dd15.52–4.24–3.49 –2.89 –3.09 ...
132.6865.54KinsaleCapitalKNSL .3 37104.54–21.012.86 2.26 2.49.09
9.700.75Kirkland's KIRK ... dd .84–0.42.24 .18 .37 ...
82.755.86KodiakSciencesKOD ... dd53.18–10.74–2.77 –1.99... ...
1.420.25Kopin KOPN ... dd .25–0.12–.37 –.20 –.15 ...
45.2122.73KornitDigital KRNT ... cc31.23–7.89.27 .691.17 ...
33.7820.04KraftHeinz KHC 6.7 1523.97–2.061.58 2.28 2.31.40
25.0811.00KratosDefenseKTOS ... cc13.15–2.58.11 .15 .29 ...
66.8519.87KrystalBiotechKRYS ... dd44.21–9.28–1.20 –2.77 –2.87 ...
28.6618.43Kulicke&Soffa KLIC 2.1 8322.90–1.14.181.30 2.07.12
21.427.62KuraOncology KURA ... dd 8.96–2.04–1.51 –1.89 –2.09 ...
28.8011.52KuraSushiUSAKRUS ... cc12.35–3.04... ... ... ...L
95.7252.16LGIHomes LGIH ... 959.81–25.596.24 6.89 7.94 ...
159.4898.41LHCGroup LHCG ... 42129.44+1.083.07 4.71 5.64 ...
36.6323.31LKQ LKQ ... 1424.90–2.621.74 2.53 2.80 ...
99.6049.49LPLFinancial LPLA 1.7 959.76–6.716.62 6.93 7.69.25
7.302.48LSIInds LYTS 4.9 28 4.09–1.87–.63.25 .35.05
16.2412.40LakeShoreBancorpLSBK 3.5 2013.62–1.40.68 .36... .12
17.6310.75LakelandBcp LBAI 4.2 912.03–1.681.38 1.37 1.43.12550.0030.72LakelandFin LKFN 3.5 1034.42–4.533.38 3.10 3.21.30
28.009.70LakelandInd LAKE ... cc17.10+0.64.18 .39 .67 ...
344.32171.04LamResearch LRCX 1.8 19261.78–32.6313.70 16.50...1.15
96.8255.52LamarAdv LAMR 6.1 1865.59–17.57...3.81 4.121.00
165.50129.81LancasterColonyLANC 1.9 28147.92–2.355.46 5.47 5.71.70
13.248.85Landec LNDC ... dd 9.63–0.32.01 .11 .36 ...
26.0018.20LandmarkBncpLARK 4.1 819.50–3.182.31.96 .96.20
18.459.26LandmarkInfrPtrsLMRK13.8 33 10.66–3.703.19.48 .64.3675
120.2388.33LandstarSystemLSTR .7 1799.04–2.305.72 5.41 6.09.185
29.8011.48Lantheus LNTH ... 1612.92–2.151.03 1.16 1.30 ...
24.2011.06LatticeSemi LSCC ... 5316.81–1.84.33 .68 .86 ...
21.6613.16LaureateEduc LAUR ... 4814.85–3.44...1.20 1.38 ...
58.2829.59LawsonProductsLAWS ... 4735.89–1.34.772.60 2.67 ...
3.180.57LeapTherap LPTX ... dd 1.48–1.15–2.11 –1.65 –1.38 ...
17.508.93LegacyHousingLEGH ... 1111.08–2.601.10 1.09 1.27 ...
38.6421.24LeMaitreVascularLMAT 1.6 2824.45–3.55.88 .931.08.095
434.94219.75LendingTree TREE ... cc247.56–35.561.22 4.44 6.80 ...
26.6915.06LevelOneBncpLEVL .7 1121.60–2.512.05 2.44 2.70.04
8.261.13LexiconPharmLXRX ... 2 2.03–0.331.16–2.10–.45 ...
16.938.43LexinFintech LX ... 6 9.54–0.861.7714.03 15.17 ...
138.4791.23LibertyBroadbandALBRDA ... cc109.80–12.19.382.48 4.52 ...
140.0091.33LibertyBroadbandCLBRDK ... cc112.29–11.36.381.33 2.27 ...
28.6215.24LibertyGlobalALBTYA ... dd17.26–1.74...–.39 –.32 ...
30.0515.98LibertyGlobalBLBTYB ... dd16.00–3.38...–.47 –.35 ...
27.8414.63LibertyGlobalCLBTYK ... dd16.37–1.83...–.41 –.36 ...
21.909.55LibertyLatAmA LILA ... dd10.42–4.39–1.99–.12.43 ...
21.939.61LibertyLatAmCLILAK ... dd10.48–4.38–1.99.04 .39 ...
46.5222.58LibertyFormOneAFWONA ... dd25.85–8.06–.65 –.46 –.05 ...
48.9523.51LibertyFormOneCFWONK ... dd27.49–7.58–.65 –.50 –.05 ...
30.1616.63LibertyBravesABATRA ... dd18.87–5.56.08–.46 –.40 ...
30.0316.53LibertyBravesCBATRK ... dd18.38–5.98.08–.46 –.40 ...
51.1134.07LibertySiriusALSXMA ... 2436.76–7.162.01 2.29 2.69 ...
50.8934.20LibertySiriusBLSXMB ... 2334.42–10.182.01... ... ...
51.3634.25LibertySiriusCLSXMK ... 2437.13–6.652.01 2.32 2.76 ...
14.712.89LibertyTripAdvBLTRPB ... dd 2.90–1.98... ... ... ...
15.851.04LibertyTripAdvALTRPA ... dd 1.52–1.99–.86.911.23 ...
10.204.38LifetimeBrandsLCUT 3.2 dd 5.33–0.69–2.16.59 .95.0425
4.751.75LifewayFoodsLWAY ... dd 1.92–0.27–.19...–.13 ...
130.5070.00LigandPharm LGND ... 381.43–26.1231.853.55 4.06 ...
6.182.20LimelightNetworksLLNW ... dd 4.22–0.79–.14.06 .11 ...
235.245.47LiminalBioSci LMNL ... dd 7.07–2.06–201.74... ... ...
24.7710.60Limoneira LMNR2.1 dd14.02–3.04–.37.13 .58.075
3.261.51LincolnEduc LINC ... 28 2.20–0.44.08 .24 .25 ...
98.3264.18LincolnElectricLECO 2.6 1676.17–5.284.68 4.71 5.42.49
8.343.88LiquiditySvcs LQDT ... dd 4.00–0.20–.58 –.33 –.04 ...
206.00118.82Littelfuse LFUS 1.5 23129.44–27.055.60 6.42 8.09.48
99.1349.93LivaNova LIVN ... dd57.18–15.40–3.213.21 3.57 ...
20.469.99LiveOakBcshs LOB 1.1 2510.86–2.741.24.24 .85.03
45.2118.31LivePerson LPSN ... dd20.67–1.17–1.53–.43 –.15 ...
45.6815.12LivongoHealthLVGO ... dd25.27–2.57...–.19.12 ...
15.256.10Lizhi LIZI ... ... 6.20–3.10–.82.131.30 ...
20.073.05LogicBioTherapLOGC ... dd 4.60–4.16–3.04 –1.57 –1.84 ...
48.8331.50LogitechIntl LOGI 2.0 2236.85–2.941.56 2.04 2.16.7334
86.6362.02LogMeIn LOGM1.6 dd81.23–2.99–.29 4.98 5.54.325
4.680.50LonestarRscs LONE ... 1 .86–0.11.28–.43.03 ...
18.656.33 LoopIndustriesLOOP ... dd 7.55–1.55–.43... ... ...
42.7722.04LoralSpace LORL ... 823.92–5.95...7.96 7.76 ...
46.795.55Lovesac LOVE ... dd 6.19–2.82–3.28...–.75 ...
51.3813.71LuckinCoffee LK ... dd32.91–5.03–2.01... ... ...
266.20141.34lululemon LULU ... 41176.75–41.80...4.59 5.39 ...
93.2340.28Lumentum LITE ... dd72.25–10.203.82 5.25 6.03 ...
29.2517.35Luminex LMNX 1.4 dd26.62–0.78–.09.06 .26.09
11.998.04LutherBurbank LBC 2.7 10 8.61–1.51.87 .80 .91.0575
88.6022.64Lyft LYFT ... dd24.17–11.85–3.16 –3.17 –2.78 ...M
31.8612.33MacomTech MTSI ... dd19.70–4.31–5.84.47 .82 ...
3.441.65MDCPartnersMDCA ... dd 2.04–0.07....77 .91 ...
83.2653.97MGEEnergy MGEE2.2 2563.22–11.112.51 2.30 2.40.3525
88.9922.51MGPIngredientsMGPI 1.8 1226.18–3.892.27 2.05 2.16.12
122.3070.47MKSInstrum MKSI .9 3691.01–9.832.55 6.24 8.11.20
18.5110.82MSBFin MSBF .0 1613.15–1.37.80... ... .50
7.753.25MTBC MTBC ... dd 4.83–0.72–.60–1.23–.59 ...
63.3122.67MTSSystemsMTSC4.8 1325.17–8.332.21 2.27 2.55.30
38.1420.06MYRGroup MYRG ... 1023.39–5.692.26 2.71 3.16 ...
11.427.25Macatawa MCBC4.0 8 7.98–1.32.94 .86 .88.08
20.134.65Macrogenics MGNX ... dd 6.25–1.17–3.16 –3.47 –2.28 ...
5.382.72MagalSec MAGS ... cc 3.04–0.63.12 .52 .75 ...
81.0445.60MagellanHealthMGLN ... 2249.56–9.802.28 2.13 3.80 ...
21.007.43MagentaTherapMGTA ... dd 8.13–3.80–3.13 –2.37 –2.36 ...
11.537.00MagicSoftwareMGIC 4.2 18 7.51–1.76.41 .70 .77.156
12.878.64MagyarBancorpMGYR ... 19 9.15–2.15.51 .19 .24 ...
10.694.78Majesco MJCO ... 34 5.55–1.15.18 .05 .14 ...
30.1313.98MakeMyTrip MMYT ... dd15.27–5.62–1.61... ... ...
52.1324.68MalibuBoats MBUU ... 829.24–8.023.15 4.12 4.51 ...
23.7515.01MalvernBancorpMLVF ... 1215.54–1.781.22 1.31 1.39 ...
20.050.56MammothEnergyTUSK .0 dd .70–0.045.24–1.65 –1.26.125
90.4653.44ManhattanAssocMANH ... 4457.46–10.531.32 1.56 1.76 ...
18.709.95Mannatech MTEX 5.0 dd10.01–5.24–1.53 13.50 15.50.125
2.340.84MannKind MNKD ... dd .95–0.39–.27 –.21 –.09 ...
93.9951.46ManTechIntl MANT1.8 2570.78–7.962.83 2.86 3.11.32
5.571.78Marchex MCHX ... dd 1.88–0.61–.09 –.08 –.01 ...
5.781.02MarinSoftwareMRIN ... dd 1.13–0.38–1.95 –2.31–.43 ...
5.400.77MarinusPharmaMRNS ... dd 1.55–0.88–.90 –.90 –.86 ...
9.171.33MarkerTherapMRKR ... dd 1.63–0.88–.47 –.57 –.69 ...
421.45230.47MarketAxess MKTX .7 64343.07–19.295.40 6.12 6.86.60
25.4411.61MarlinBusSvcsMRLN4.1 613.50–6.152.20 2.25 2.65.14
153.3988.76Marriott MAR 2.0 2595.61–15.053.80 5.89 6.87.48
23.3916.42MartenTransportMRTN .9 1617.94–2.271.11 1.15 1.26.04
12.751.03MartinMidstreamMMLP18.1dd 1.38–0.66–4.44–.32.38.0625
28.8618.95MarvellTech MRVL 1.2 920.78–3.312.34.921.42.06
187.85118.93Masimo MASI ... 54186.78+6.783.44 3.57... ...
26.749.73MasterCraftBoatMCFT ... 1110.54–4.212.12 2.72 3.09 ...
95.3253.25MatchGroup MTCH ... 3360.47–5.091.61 1.60 1.99 ...
20.4112.14Materialise MTLS ... cc12.95–1.36.03 .07 .15 ...
24.369.79MatrixServiceMTRX ... dd11.46–1.011.01... ... ...
14.837.02Mattel MAT ... dd 8.25–3.42–.62.10 .41 ...
40.4919.45MatthewsIntl MATW3.7 dd22.44–6.69–1.21... ... .21
65.7344.44MaximIntProductsMXIM 4.0 1748.56–6.222.97 2.32... .48
83.9546.45McGrathRentMGRC3.0 1455.15–10.203.93 4.06 4.33.42
7.803.06MedallionFin MFIN ... 65 3.50–1.65.06...1.35 ...
13.372.79MediciNova MNOV ... dd 4.03–0.01–.30 –.61 –.22 ...
5.731.96MediWound MDWD ... 12 2.11–0.36.18–.39 –.24 ...
109.0952.84Medpace MEDP ... 2977.59–20.761.97 2.64 2.95 ...
30.2310.80MeiraGTx MGTX ... dd12.93–3.52–1.65... ... ...
26.9714.01MelcoResortsMLCO3.9 1716.02–0.71.73 .081.27.1651
123.79103.59MellanoxTech MLNX ... 30108.79–7.363.62 7.64 8.50 ...
8.252.49MenloTherapMNLO ... dd 3.02–1.13–3.09... ... ...
756.48460.00MercadoLibre MELI ... dd535.69–78.82–3.71 –1.421.28 ...
37.3220.56MercantileBankMBWM4.7 823.90–3.683.01 2.45 2.49.28
17.746.46MercerIntl MERC7.2 dd 7.61–0.97–.15 –.17 1.09.1375
89.4459.11MercurySystemsMRCY ... 6070.34–8.57.962.13... ...8.481.03MereoBioPharmaMREO ... dd 1.10–0.79–2.40 –2.62 –2.48 ...
9.957.72MeridaMergerCorp.IMCMJ ... ... 9.65–0.21... ... ... ...
20.8612.56MeridianBancorpEBSB 2.4 1013.51–2.691.30 1.22 1.35.08
17.715.51MeridianBiosciVIVO ... 14 6.33–1.73.57 .29 .35 ...
20.8915.47Meridian MRBK ... 1016.03–3.38.491.42 1.73 ...
63.6419.50MeritMedical MMSI ... cc33.71–3.87.101.52 1.81 ...
7.502.36MerrimackPharmMACK .0 dd 2.52–0.71–1.30 –4.94 –4.121.4967
9.571.32MersanaTherapMRSN ... dd 6.20–1.50–2.79 –1.36 –1.64 ...
20.9511.96Merus MRUS ... dd16.27–1.12–1.29 –2.05 –2.00 ...
11.083.46MesaAir MESA ... 4 4.72–1.041.36 1.61... ...
271.46181.21MesaLab MLAB .3 cc203.92–45.391.86 4.13 5.42.16
10.884.38Mesoblast MESO ... dd 5.25–1.63–.91 –.56 –.41 ...
40.0017.84MetaFinancial CASH .8 923.57–8.162.49 3.72 3.91.05
60.5514.07Methanex MEOH9.4 1715.37–9.271.15 1.36 2.02.36
19.0710.16MetroCityBkshsMCBS3.7 ...11.75–1.67... ... ... .11
13.702.30Michaels MIK ... 2 2.65–1.001.86 2.35 2.47 ...
112.4761.84MicrochipTechMCHP2.1 2869.97–16.991.42 5.46 6.34.367
61.1932.14MicronTech MU ... 1442.99–8.485.51 2.32... ...
190.70114.59Microsoft MSFT 1.3 28158.83–2.745.06 5.67....51
165.00106.27MicroStrategyMSTR ... 33111.33–24.953.33 3.06 3.15 ...
1.220.18MicroVision MVIS ... dd .18–0.09–.24...–.02 ...
29.8815.50MidPennBancorpMPB 3.2 1122.72+2.242.09 1.93 2.19.05
142.9869.93Middleby MIDD ... 1276.12–24.596.33 7.22 7.70 ...
69.9252.18MiddlesexWaterMSEX1.8 2855.54–12.072.01 2.04 2.19.2562
29.5017.35MidlandStBncpMSBI 5.4 919.85–2.951.66 2.65 2.92.2675
39.0320.55MidWestOneFinMOFG3.9 822.40–5.382.93 3.17 3.24.22
27.9512.36MilestonePharmMIST ... dd15.71–4.81... ... ... ...
49.8721.34MillerHermanMLHR3.7 622.77–9.222.70 3.30 3.59.21
63.2027.43MillicomIntl TIGO 9.1 3728.87–16.001.48 2.13 3.071.32
54.5729.00Mimecast MIME ... dd33.50–2.94–.22.47 .67 ...
2.642.09MindCTI MNDO10.7 9 2.24–0.20.25 .21 .42.24
9.564.01MinervaNeurosciNERV ... dd 6.31–2.12–1.85 –1.25 –1.50 ...
132.5955.11MiratiTherapMRTX ... dd81.24–7.00–5.69 –6.64 –7.30 ...
28.316.51MirumPharm MIRM ... ...12.68–3.38...–3.53 –4.01 ...
27.549.00Misonix MSON ... dd11.35–2.20–.79...–.46 ...
4.421.50MitchamIndustriesMIND ... dd 1.59–0.58–1.78–.15 –.23 ...
45.7524.88MobileMini MINI 4.0 1630.59–4.211.88 2.23 2.47.303
7.793.05MobileIron MOBL ... dd 3.28–0.55–.42.01 .07 ...
36.0011.54Moderna MRNA ... dd21.30–8.31–1.55 –1.51 –1.59 ...
34.839.51MomentaPharmMNTA ... dd28.65–2.48–2.92 –2.01 –2.04 ...
41.5022.05Momo MOMO ... 1423.57–4.832.0116.87 21.05 ...
57.5720.52MonarchCasinoMCRI ... 1423.99–14.471.70... ... ...
59.9646.57Mondelez MDLZ 2.2 1950.92–4.742.65... ....285
6.701.33MoneyGram MGI ... dd 1.62–0.35...–.01.05 ...
184.78101.00MongoDB MDB ... dd115.17–34.94...–1.01–.68 ...
193.10114.84MonolithicPowerMPWR1.2 72170.56+4.502.38 4.63 5.76.50
89.7244.47Monro MNRO1.8 2250.14–1.392.37... ... .22
70.5252.23MonsterBev MNST ... 3162.39–3.802.03 2.27 2.55 ...
166.59113.64Morningstar MORN1.0 34120.46–19.013.52 3.18 3.54.30
33.5011.01Morphic MORF ... ...12.77–4.41–2.69 –1.52 –2.01 ...
37.9621.87MorphoSys MOR ... dd23.11–4.90–.53 –.92 –.65 ...
24.6013.41MotorcarPartsMPAA ... dd15.16–1.33–.42...2.05 ...
10.201.78MustangBio MBIO ... dd 2.05–0.91–1.14 –1.14 –1.04 ...
40.6125.33MutualFirstFin MFSF 3.0 1026.72–7.222.74 2.60 2.65.20
29.3013.05Mylan MYL ... cc15.05–0.35.034.50 4.66 ...
78.2844.68MyoKardia MYOK ... dd51.50–11.28–1.76 –3.42 –4.58 ...
48.4011.52MyriadGeneticsMYGN ... dd13.30–3.07.06... ... ...N
34.9114.64NapcoSecurityNSSC ... 2217.30–2.26.66 .851.20 ...
41.5027.54NBTBancorp NBTB 3.5 1131.23–1.912.74 2.51 2.55.27
5.750.81NCSMultistageNCSM ... dd .90–0.24–4.25–.25 –.16 ...
22.958.81NGMBiopharmNGM ... ...13.67–4.83–.01... ... ...
183.42115.10NICE NICE ... 48138.55–20.813.00... ... ...
24.3815.48NIC EGOV2.1 2317.31–0.77.75 .79 .92.09
35.7918.01NMIHoldings NMIH ... 819.10–5.411.60... ... ...
11.703.69NN NNBR7.0 dd 4.01–2.42–1.13.901.43.07
139.5985.38NXPSemi NXPI 1.6 cc95.54–16.15.867.94 9.37.375
3.270.51NabrivaTherapNBRV ... dd .58–0.95–2.26–.89 –.48 ...
36.4319.79NanoStringTechNSTG ... dd29.58–6.46–1.18 –1.89 –1.66 ...
2.750.45NantHealth NH ... dd 1.60–0.53–.57... ... ...
9.900.95NantKwest NK ... dd 3.09–1.80–1.22–.74 –.48 ...
120.2383.08Nasdaq NDAQ2.0 2196.05–14.454.63 5.42 5.85.47
41.8017.33Natera NTRA ... dd30.80–7.49–1.79 –2.29 –1.73 ...
82.1853.85Nathan's NATH 2.2 2164.17+0.915.09 1.23 1.42.35
60.1735.71NationalBeverage FIZZ ... 1640.18–4.973.00 2.55 2.39 ...
9.853.26NatlCineMediaNCMI22.8 7 3.34–3.00.46....50.19
25.3915.46NatlGeneral NGHC1.2 616.77–2.682.73...3.11.05
48.2230.30NatlInstrumentsNATI 3.0 2834.11–5.771.22 1.57 1.33.26
71.3537.58NatlResearch NRC 1.8 3746.00–8.521.26 1.16 1.21.21
15.9910.01NatlSecurity NSEC 2.2 2311.01–3.62... ... ... .06
39.8822.02NationalVision EYE ... 7530.37–4.57.30 .68 .81 ...
298.00178.07NatlWesternLifeNWLI .2 5198.77–43.2337.22... ... .36
14.256.00NaturalAlt NAII ... 19 6.13–0.99.92 .18... ...
34.8922.25NatusMedical NTUS ... dd24.10–3.07–.47 1.50 1.70 ...
15.677.93Navient NAVI 7.4 3 8.67–1.822.56 1.99 2.08.16
37.0014.10NektarTherap NKTR ... dd16.60–3.11–2.52 –2.71 –2.48 ...
79.8350.60Neogen NEOG ... 5663.08–0.051.15... ... ...
13.712.19NeoleukinTherapNLTX ... dd 6.79–2.63–1.34 –1.25 –1.52 ...
7.510.88NeonTherap NTGN ... dd 1.46–0.21–2.86 –2.70 –2.61 ...
3.620.84NeosTherap NEOS ... dd .91–0.48–1.60–.30 –.13 ...
4.452.84Net1UEPS UEPS ... dd 3.38–0.18–5.42.02... ...
78.3535.86NetApp NTAP 4.7 1040.80–3.204.51... ... .48
361.00209.01Netease NTES 2.2 14319.90–16.3123.84121.30...1.0175
393.52252.28Netflix NFLX ... 81336.30–32.674.13 6.00 8.47 ...
36.8717.40Netgear NTGR ... 2318.62–0.06.811.79 2.45 ...
30.3019.58NetScout NTCT ... cc21.83–3.24–.93 1.54 1.71 ...
119.6571.85Neurocrine NBIX ... cc85.34–7.72.393.27 5.11 ...
17.761.86Neuronetics STIM ... dd 2.08–0.53–2.69 –1.65 –1.50 ...
19.508.90NewFortressEner NFE ... dd10.69–4.51–3.90.03 .94 ...
6.473.79NYMortgageNYMT19.0 7 4.22–1.66.64 .75 .79.20
20.9911.26NewellBrands NWL 7.1 5312.96–1.02.251.51 1.62.23
3.600.98NewLinkGeneticsNLNK ... dd 1.14–0.24–1.15–.90–1.18 ...
13.855.86Newmark NMRK6.1 11 6.57–2.21...1.67 1.83.10
15.079.11NewsCorpA NWSA1.9 dd10.47–0.55.26 .36 .42.10
15.369.38NewsCorpB NWS 1.9 dd10.61–0.65.26 .36 .42.10
23.9911.89NewtekBusSvcsNEWT15.9 ...13.77–3.88...2.28 2.19.44
133.2568.24NexstarMedia NXST 2.9 1676.80–21.054.8017.31 13.63.56
109.0013.86NextCure NXTC ... dd33.51–8.98–2.15 –2.06 –2.34 ...
21.127.45NextGenHlthcrNXGN ... 40 9.62–3.41.38... ... ...
9.947.05NicholasFin NICK ... dd 7.27–1.56–.46 1.80 1.91 ...
14.888.349F JFU ... 16 9.50+0.02... ... ... ...
13.605.33NiuTech NIU ... dd 7.37–1.25–1.60.27 .77 ...
26.7710.50nLIGHT LASR ... dd12.44–2.45–.35.40 .72 ...
28.405.87NobleEnergy NBL 6.7 dd 7.19–6.13–3.16....40.12
40.304.50NobleMidstreamNBLX53.8 1 4.86–7.083.96 4.35 5.13.6878
9.064.45Noodles NDLS ... cc 5.66–1.20.04 .27 .35 ...
180.28115.72Nordson NDSN1.2 21125.73–17.425.79 6.14 6.99.38
27.5812.16NortheastBank NBN .3 1014.35–2.92... ... ... .01
15.088.44NorthernTechsIntlNTIC 3.1 19 8.50–2.00.55 .48 .65.065
110.4863.02NorthernTrust NTRS 3.7 1176.05–1.596.63 6.85 7.35.70
17.5511.22NorthfieldBancNFBK 3.6 1412.14–1.78.85 .77 .89.1142.2825.21NorthrimBanCorpNRIM 4.5 1029.01–4.793.04 2.67 2.77.34
17.7610.54NorthwestBcshsNWBI 6.5 1111.63–2.541.04 1.03 1.08.19
36.7018.04NorthwestPipeNWPX ... 823.71–6.572.85 2.82 3.33 ...
28.7015.90NortonLifeLockNLOK 2.9 317.45–1.23.051.77 1.95.125
39.6924.04NorwoodFin NWFL3.4 1329.38+0.282.25 1.29 1.25.25
42.1424.10NovaMeasuringNVMI ... 2632.48–4.031.26 1.83 2.11 ...
3.720.22Novan NOVN ... dd .39+0.01–1.17 –1.09–.84 ...
99.7969.31Novanta NOVT ... 7383.42–3.901.16 2.34 2.76 ...
17.713.54Novavax NVAX ... dd 8.41–4.07–5.51... ... ...
98.8441.51Novocure NVCR ... dd67.98–1.75–.69 –.35.44 ...
23.5812.98NuanceCommsNUAN ... 3718.03–3.02.74 .86 .93 ...
19.283.81NuCana NCNA ... dd 5.75–2.22–.84... ... ...
43.7112.61Nutanix NTNX ... dd14.63–5.62–1.81 –2.87 –2.51 ...
81.9139.70Nuvasive NUVA ... 3643.43–15.501.23 2.55 2.90 ...
316.32132.60NVIDIA NVDA .3 53240.84–25.204.52 7.86 9.36.16O
11.006.58OPBancorp OPBK 3.9 7 7.11–1.64.89 .88 .98.07
2.911.33OPKOHealth OPK ... dd 1.90–0.42–.53 –.36 –.18 ...
8.441.88Orbcomm ORBC ... dd 2.00–0.69–.23 –.18 –.10 ...
454.31328.71OReillyAuto ORLY ... 20354.30–13.7817.88 19.46 21.63 ...
117.2169.37OSISystems OSIS ... 1873.29–8.833.46 4.71 5.20 ...
1.821.05O2MicroIntl OIIM ... dd 1.11–0.13–.02...–.06 ...
5.753.79OaktreeSpec OCSL 9.3 5 4.10–0.89.89... ....095
22.364.16OasisMidstreamOMP48.3 1 4.17–5.713.41 3.66 3.58.54
19.200.77ObalonTherapOBLN ... dd .86–0.27–5.03 –1.81 –1.24 ...
14.501.97ObsEva OBSV ... dd 2.05–1.38–2.49 –1.89 –1.83 ...
26.0914.55OceanFirstFinOCFC4.3 915.87–3.151.75 1.97 2.13.17
8.122.35OcularTherapeutixOCUL ... dd 4.74–2.17–1.91 –1.14–.35 ...
43.7516.50OdonateTherap ODT ... dd23.05–6.85–3.64 –4.56 –4.51 ...
3.791.23OfficeDepot ODP 5.5 10 1.83–0.44.18 .38 .40.025
35.9521.20OfficePropIncm OPI 9.7 3622.65–8.41.63–.92–1.16.55
41.5020.95OhioValleyBancOVBC3.2 1225.95–4.05... ... ... .21
142.9878.86Okta OKTA ... dd107.29–18.68–1.78–.35 –.01 ...
227.21130.87OldDomFreightODFL .5 23177.93–20.517.66 8.43 9.34.1533
18.7412.76OldNatlBncp ONB 3.7 1114.98–0.751.38 1.37 1.41.14
14.157.34Old2ndBcp OSBC .5 6 7.90–2.221.30 1.12 1.17.01
103.0338.63Ollie'sBargain OLLI ... 2145.03–4.122.05 2.15 2.52 ...
18.419.03OlympicSteel ZEUS .9 28 9.36–2.55.34 .63 .72.02
119.8963.00OmegaFlex OFLX 1.7 3967.06–13.381.71.26 .333.50
20.9211.10Omeros OMER ... dd12.21–5.87–1.71 –1.39 –1.48 ...
94.8564.51Omnicell OMCL ... 5274.48–8.481.43 3.07 3.47 ...
25.9212.61ONSemi ON ... 2914.49–2.79.511.23 1.78 ...
21.7712.011-800-FLOWERSFLWS ... 2414.80–3.15.52 .61 .76 ...
2.301.56180DegreeCapTURN ... 4 1.67–0.29....10 .25 ...
28.5816.161LifeHealthcareONEM ... dd21.30–2.30... ... ... ...
9.202.29 111 YI ... dd 6.39+0.31–1.16 –2.25 –1.52 ...
5.924.411347Property PIH ... dd 4.66–0.54... ... ... ...
18.407.27OneWaterMarineONEW ... ... 8.42–3.43...2.23 2.73 ...
47.8533.44OpenText OTEX 1.9 3136.82–4.731.06... ....1746
14.945.50Opera OPRA ... 15 6.19–1.37.35 .44 .58 ...
25.8412.77OportunFin OPRT ... dd13.93–6.92.402.38 3.43 ...
13.009.15Optibase OBAS ... dd11.34+0.66–.54 1.10.70 ...
5.472.63OpticalCable OCC ... dd 2.63–0.47–.77.21 .16 ...
11.664.44OptiNose OPTN ... dd 4.89–0.52–2.68 –2.82 –1.76 ...
18.216.24OptionCare OPCH ... dd12.13–1.38–.49 –.05.25 ...
28.3715.01OpusBank OPB 2.4 1118.27–3.881.62 1.65 1.82.11
11.875.23OraSureTechsOSUR ... 28 7.54+1.62.27–.09 –.02 ...
21.646.46OrchardTherapORTX ... dd 7.40–3.31–10.20–4.57 –4.29 ...
8.441.41OrganiGram OGI ... dd 1.64–0.33.13... ... ...
38.1421.97OriginBancorpOBNK1.5 1124.19–4.262.20 2.46 2.73.0925
57.8524.41OrthofixIntl OFIX ... dd26.40–6.42–1.511.03 1.38 ...
51.4828.19OrthoPediatricsKIDS ... dd36.39–8.11–.96 –.42 –.10 ...
7.972.20OsmoticaPharmOSMT ... dd 5.00–0.47–2.42...–.73 ...
4.182.06Otonomy OTIC ... dd 2.08–1.11–1.45 –1.34–.99 ...
57.7437.39OtterTail OTTR 3.5 1941.80–9.002.17 2.34 2.51.37
29.753.03Overstock OSTK ... dd 3.23–2.75–6.83 –2.22 –1.17 ...
5.241.53OvidTherap OVID ... dd 2.25–0.91–1.54 –1.35 –1.37 ...
18.6010.17OxfordImmunotecOXFD ... dd11.42–1.554.58 –.38 –.17 ...
11.044.63OxfordLane OXLC26.5dd 6.12–1.64–.51 1.45 1.28.135
6.762.50OxfordSquareOXSQ26.4dd 3.04–1.75–.69.68 .70.067
41.3713.26OysterPtPharmaOYST ... ...31.44–0.32...–4.00 –4.43 ...PQ
71.5629.42PAMTransportPTSI ... 2329.55–5.961.34 5.44 5.53 ...
8.755.40P&FIndustries PFIN 3.1 4 6.40–0.35.23... ... .05
19.189.36PCBBancorp PCB 3.7 710.93–1.551.49 1.67 1.84.10
56.3331.15PCConnectionCNXN .0 1134.62–5.023.10 3.19 3.51.32
9.654.36PC-Tel PCTI 4.2 25 5.19–0.32.21 .35 .43.055
47.295.41PDCEnergy PDCE ... dd18.00+3.90–.89 1.56 2.36 ...
18.4110.02PDFSolutions PDFS ... dd10.52–3.24–.17.29 .58 ...
3.892.06PDLBiopharmPDLI ... dd 3.01–0.44–.59... ... ...
14.859.75PDLCommBncpPDLB ... dd10.73–1.94.15 .16 .27 ...
11.828.15PICO PICO ... 27 8.89–1.14–.15–1.70.24 ...
33.2319.64PPD PPD ... ...23.00–5.60.191.20 1.41 ...
39.5825.56PRAGroup PRAA ... 1732.58–6.461.89 2.87 3.54 ...
113.1077.49PRAHealthSciPRAH ... 2385.58–11.392.32 5.02 5.73 ...
8.502.74PRGXGlobalPRGX ... dd 2.89–0.34–.60.19 .32 ...
102.4752.15PTC PTC ... dd56.37–10.15–.23 2.17 2.93 ...
59.8931.49PTCTherap PTCT ... dd43.94–11.12–4.27 –4.62 –1.72 ...
83.4157.27Paccar PCAR 2.0 965.13+0.576.87 5.17 5.40.32
7.502.75PacBiosciCA PACB ... dd 3.05–0.90–.55 –.61 –.58 ...
8.494.40PacificMercBncpPMBC ... 21 5.00–0.41.24 .53 .57 ...
34.9016.74PacificPremBncpPPBI 5.0 819.90–4.352.60 2.53 2.80.25
51.3531.90PaciraBioSci PCRX ... dd35.09–5.03–.27 2.52 3.24 ...
40.6020.76PacWestBancorpPACW10.4 6 23.01–7.573.90 3.31 3.44.60
62.9618.06Palomar PLMR ... cc47.11–7.25...2.09 2.55 ...
26.2010.26PanAmerSilverPAAS 1.5 2013.79–8.30.55 .731.34.05
70.1941.52PapaJohn's PZZA 1.8 dd49.66–8.08–.24 1.50 1.82.225
6.472.66ParatekPharmaPRTK ... dd 2.92–1.75–3.93 –2.38–.59 ...
38.7710.78Park-Ohio PKOH4.1 412.27–9.133.12...3.78.125
5.153.27PartnerCommsPTNR ... 70 3.63–0.57.09 .06 .10 ...
23.2513.58PassageBio PASG ... ...15.52–4.68... ... ... ...
64.3830.07PatrickIndustriesPATK 3.0 933.56–13.913.85 4.40 5.01.25
16.636.77PatriotNatBncpPNBK .5 dd 8.60–4.01.821.37 1.43.01
21.2611.15PatriotTransportPATI 5.2 9211.48–0.141.54... ...3.00
28.5020.70PatternEnergyPEGI 6.3 dd26.74–0.44–.35.30 .51.422
25.7015.73Patterson PDCO5.0 4120.84–3.01.891.52 1.49.26
16.271.80PattersonUTIEnPTEN 6.5 dd 2.46–1.84–2.10 –1.77 –1.54.04
90.5464.61Paychex PAYX 3.5 2471.56–5.942.86 3.11 3.35.62
150.7382.81Paylocity PCTY ... cc105.09–19.65.97... ... ...
124.4594.50PayPal PYPL ... 53110.15–0.741.71 3.45 4.17 ...
31.7219.78PeapackGladFinl PGC 1.0 819.80–7.012.44 2.59 2.70.05
103.1361.99Pegasystems PEGA .2 dd74.91–9.57–1.14.19 .59.03
37.0217.83Peloton PTON ... dd19.72–5.26–.86–1.03 –1.00 ...
39.1813.65PennNational PENN ... 4315.47–8.44.372.26 2.53 ...
57.203.19PennVirginia PVAC ... 1 4.10–6.794.67 6.20 7.27 ...
35.996.15Pennant PNTG ... cc15.40–12.17.11 .57 .73 ...
7.193.69PennantPark PNNT17.710 4.06–1.73.24 .67 .73.18
36.2724.47PennsWoodsBncpPWOD5.2 1124.79–3.342.20 1.58 1.53.32-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmtFor personal,non-commercial use only.