M20 BARRON’S March9,2020
Nasdaq Issues
5.400.65IconixBrand ICON ... dd 1.33+0.18–15.73... ... ...
19.6912.73iHeartMedia IHRT ... 012.76–2.35...1.67 1.87 ...
380.76252.43Illumina ILMN ... 41274.42+8.756.74 6.88 7.96 ...
10.745.94Immersion IMMR ... dd 6.08–0.91–.64.12–.49 ...
7.071.76Immunogen IMGN ... dd 4.19–0.26–.70 –.66 –.75 ...
22.2211.59ImmunomedicsIMMU ... dd16.40+0.40–1.84... ... ...
3.231.27Immutep IMMP ... dd 2.40+0.15–4.04–.52... ...
40.2416.07Impinj PI ... dd23.03–7.72–1.05–.11.07 ...
96.7971.84Incyte INCY ... 3776.04+0.632.05 2.16 3.01 ...
87.6462.33IndependentBankINDB 2.7 1364.63–2.905.03 5.25 5.36.44
23.9318.01IndepBankMI IBCP 4.2 918.86–0.712.00 2.01 2.04.20
63.1640.99IndependentBankIBTX 2.4 941.59–4.704.46 5.29 5.96.25
24.1818.03IndLogistics ILPT 6.1 2721.54+0.88.811.21 1.73.33
8.352.80Infinera INFN ... dd 5.37–1.43–2.16–.16.20 ...
1.950.82InfinityPharm INFI ... dd 1.02–0.15–.83 –.80 –.82 ...
53.102.17InflaRx IFRX ... dd 4.47+0.23–1.40 –2.24 –1.99 ...
4.502.14InfoSvcsGrp III ... cc 2.74–0.43.12 .06... ...
49.1425.57InglesMarketsIMKTA1.7 1038.91+3.144.03 4.30 4.70.165
58.7613.06InMode INMD ... 2031.76–1.182.09 1.83 2.16 ...
8.245.61InnatePharma IPHA ... 12 7.08+0.82.06–.08 –.75 ...
5.812.58InnerWorkingsINWK ... dd 3.18+0.04–1.46... ... ...
1.560.88Innodata INOD ... dd 1.15 ... ...–.07 –.05 ...
107.8578.00Innospec IOSP 1.2 1884.02–2.524.54 5.53 6.00.52
7.112.75InnovSolSuprt ISSC ... 44 5.23–0.35.11 .25 .11 ...
15.3510.03Innoviva INVA ... 913.29–0.181.43 1.36 1.12 ...
98.4837.25Inogen INGN ... 4844.52–1.26.94 .691.08 ...
22.9911.50Inovalon INOV ... cc18.91–0.57....60 .70 ...
16.001.92InovioPharma INO ... dd14.09+9.81–1.05 –1.06–.80 ...
9.753.61Inseego INSG ... dd 5.88–1.06–.12 –.18.05 ...
73.2246.28InsightEnt NSIT ... 1255.38+0.294.43 6.59 7.51 ...
34.9415.33Insmed INSM ... dd23.10–1.80–3.01 –2.45 –1.39 ...
26.6117.49InsteelInds IIIN .6 cc19.10–0.79.29 .571.53.03
219.8580.43Insulet PODD ... cc179.30–10.67.19 .571.55 ...
65.0946.07IntegraLifeSci IART ... 8649.91–2.19.582.99 3.36 ...
69.2942.86Intel INTC 2.4 1255.77+0.254.71 4.96 4.99.33
19.0010.26IntelliaTherap NTLA ... dd14.52+1.17–2.11 –2.54 –2.86 ...
10.542.55Intellicheck IDN ... dd 6.82–1.31–.26 –.20.10 ...
81.4052.44InterParfums IPAR 2.3 3056.32–3.741.90 1.90 2.09.33
59.3244.50InteractiveBrkrsIBKR .8 2348.00–3.10...2.38 2.46.10
125.0056.76InterceptPharmICPT ... dd91.41–0.53–10.89 –11.57–8.13 ...
72.6647.02InterDigital IDCC 2.7 7650.99–1.90.661.56 3.18.35
17.6810.37Interface TILE 1.8 1114.31–0.281.34 1.65 1.83.065
5.990.43InterNAP INAP ... dd .45–0.21–3.01... ... ...
44.0031.44IntlBcshs IBOC 3.4 1032.21–1.893.12 1.51 1.57.55
34.9914.62IntersectENT XENT ... dd24.03+0.17–1.37 –1.65 –1.32 ...
7.684.52Intevac IVAC ... cc 5.52–0.08.05 .23 .19 ...
43.566.75Intra-Cellular ITCI ... dd21.11+0.01–2.68 –3.55 –2.60 ...
28.3113.57Intricon IIN ... dd13.93–0.95–.43.15 .55 ...
306.89236.03Intuit INTU .8 45276.18+10.335.89 7.57 8.53.53
619.00455.15IntuitiveSurgicalISRG ... 48555.14+21.1811.54 13.39 15.37 ...
26.4618.47Investar ISTR 1.3 1118.88–2.481.66 1.98 2.25.06
8.136.13InvestcpCreditICMB15.0dd 6.67–0.21–1.071.00 1.00.25
12.7410.05InvestorsBancorpISBC 4.3 1511.24+0.70.74 .971.05.12
182.52134.04InvestorsTitle ITIC 1.1 9152.35–11.6116.591.36 2.118.00
86.5849.73IonisPharma IONS ... 2753.88+3.102.08.12 .54 ...
38.929.21IovanceBiotherapIOVA ... dd38.85+5.94–1.59 –2.09 –2.05 ...
28.0015.12iQIYI IQ ... dd21.50–0.93...–11.21–6.00 ...
104.2556.24iRhythmTechsIRTC ... dd95.72+8.75–2.16 –1.92–.85 ...
5.691.50Iridex IRIX ... dd 2.62–0.21–1.05–.69 –.43 ...
32.0819.70IridiumComm IRDM ... dd27.36+0.29–1.33–.33 –.26 ...
132.3042.41iRobot IRBT ... 1646.77–1.222.97 1.97 2.71 ...
14.107.91IronwoodPharmIRWD ... 9312.23+0.19.14 .55 .67 ...
9.301.68IterumTherap ITRM ... dd 2.33–0.07–8.82 –7.20... ...
88.3245.54Itron ITRI ... 5972.64–3.201.23 3.53 4.54 ...
37.7718.83IturanLocation ITRN 4.9 6219.56–3.33.331.61 1.86.24J
1.460.51JAKKSPacific JAKK ... dd .60–0.10–2.16...–.12 ...
196.84149.71J&JSnackFoodsJJSF 1.4 32161.13+0.315.00 5.04 5.30.575
45.3425.48JD.com JD ... 3542.16+3.65...8.2112.79 ...
88.8551.00Joyy YY ... 754.69+0.723.87...34.07 ...
104.5779.33j2Global JCOM .0 2191.17+3.844.39 7.51 8.15.455
174.93129.22JackHenry JKHY 1.1 44161.44+9.703.52... ... .43
93.1261.00JackintheBox JACK 2.6 2362.14–6.723.62 4.43 5.14.40
52.1834.26JamesRiver JRVR 2.8 3442.30+1.891.25 2.08 2.52.30
154.24109.04JazzPharma JAZZ ... 13119.74+5.169.0913.83 17.47 ...
21.6513.01JetBlue JBLU ... 713.88–1.901.91 2.40 2.77 ...
22.502.45Jiayin JFIN ... 2 2.73+0.16...8.4417.91 ...
91.9054.12JohnsonOutdoorsJOUT 1.1 1160.27–2.145.11 4.59 4.40.17
10.002.79JounceTherapJNCE ... 3 4.35–0.171.72–2.33 –1.78 ...K
184.50101.34KLA KLAC 2.2 22155.68+1.977.4910.10 11.10.85
29.501.75KLXEnergy KLXE ... dd 1.79–0.63.71–.82 –.89 ...
11.648.64KVHInds KVHI ... dd 9.81–0.611.90 –.65 –.34 ...
117.0685.04KaiserAlum KALU 3.0 2489.47–5.083.83 7.22 8.20.67
8.923.24KalaPharm KALA ... dd 6.28+0.93–2.76 –2.04 –1.33 ...
19.004.61KaleidoBiosci KLDO ... dd 6.63+0.66–3.36... ... ...
34.929.86KalVistaPharmKALV ... dd13.29–0.16–1.38...–2.73 ...
8.004.91Kamada KMDA ... 7 5.69–0.12.55 .26 .13 ...
8.152.90KandiTech KNDI ... dd 3.00–0.76–.11.42 .56 ...
152.0011.24KarunaTherapKRTX ... ...89.01+1.75...–2.61 –3.36 ...
29.614.00KaryopharmTherapKPTI ... dd25.02+8.68–3.22 –2.23 –1.14 ...
14.4010.50KearnyFinancialKRNY 3.0 2210.73–0.18.46... ... .08
28.9115.03KellyServicesAKELYA1.9 615.67–0.94... ...2.48.075
8.276.78KYFirstFedBncpKFFB 5.3 63 7.50–0.03.10 .18 .21.10
24.1710.10KewauneeSciKEQU .0 dd10.20–1.35.551.53 2.16.19
6.994.02KeyTronic KTCC ... dd 4.38–0.29–.74.801.20 ...
22.342.36KezarLifeSci KZR ... dd 4.90+0.52–2.26 –1.88... ...
42.6429.52Kforce KFRC 2.4 1532.71+2.255.50 2.64 2.85.20
18.4912.48KimballElec KE ... 1012.78–0.771.21 1.09 1.58 ...
22.4013.75KimballIntlB KBAL 2.5 1314.33–1.851.06.76 .96.09
21.505.01KiniksaPharm KNSA ... dd19.76+1.30...–2.90 –3.07 ...
132.6865.30KinsaleCapitalKNSL .3 44125.55+4.082.86 2.81 3.16.09
10.590.91Kirkland's KIRK ... dd 1.26+0.08.24 .18 .37 ...
82.755.86KodiakSciencesKOD ... dd63.92–0.05–2.77 –1.99... ...
1.750.26Kopin KOPN ... dd .37+0.05–.47 –.34 –.21 ...
45.2120.74KornitDigital KRNT ... cc39.12–0.73.27 .691.17 ...
33.7824.01KraftHeinz KHC 6.1 1626.03+1.261.58 2.27 2.30.40
25.0814.48KratosDefenseKTOS ... cc15.73–0.53.11 .15 .29 ...
66.8518.50KrystalBiotechKRYS ... dd53.49+0.04–.97–1.22 –1.82 ...
28.6618.80Kulicke&Soffa KLIC 2.0 8724.04+1.21.181.30 2.07.12
21.4210.87KuraOncology KURA ... dd11.00–1.07–1.51 –1.89 –2.09 ...
28.8014.75KuraSushiUSAKRUS ... cc15.39–3.22.26 .29... ...L
95.7252.16LGIHomes LGIH ... 1285.40+10.057.02 7.97 8.69 ...
159.4898.41LHCGroup LHCG ... 42128.36+6.903.07 4.71 5.64 ...
36.6324.44LKQ LKQ ... 1627.52–2.061.74 2.53 2.80 ...99.6063.22LPLFinancial LPLA 1.5 1066.47–13.016.62 7.30 8.07.25
7.302.48LSIInds LYTS 3.4 40 5.96–0.68–.63.25 .35.05
16.2414.25LakeShoreBancorpLSBK 3.2 2215.02–0.27.68 .36... .12
17.6313.37LakelandBcp LBAI 3.6 1013.71–0.691.38 1.37 1.43.125
50.0037.70LakelandFin LKFN 3.1 1238.95–1.923.38 3.10 3.21.30
28.009.70LakelandInd LAKE ... cc16.46–4.65.18 .39 .67 ...
344.32163.60LamResearch LRCX 1.6 22294.41+0.9813.70 16.50 20.371.15
96.8274.38LamarAdv LAMR 4.8 2283.16–0.58...3.81 4.121.00
165.50133.77LancasterColonyLANC 1.9 28150.27+5.825.46 5.47 5.71.70
13.249.00Landec LNDC ... dd 9.95–0.31.01 .11 .36 ...
26.0020.68LandmarkBncpLARK 3.5 1022.68–0.122.31.96 .96.20
18.4514.00LandmarkInfrPtrsLMRK10.2 44 14.36+0.12.33 .48 .63.3675
120.2394.97LandstarSystemLSTR .7 18101.34+0.375.72 5.41 6.09.185
29.8014.38Lantheus LNTH ... 1915.07–0.48.791.07 1.42 ...
24.2011.06LatticeSemi LSCC ... 5918.65+0.70.33 .68 .86 ...
21.6614.32LaureateEduc LAUR ... 5918.29–0.41...1.20 1.38 ...
58.2829.28LawsonProductsLAWS ... 4937.23–2.77.772.60 2.67 ...
3.180.57LeapTherap LPTX ... dd 2.63+0.22–2.11 –1.65 –1.38 ...
17.508.93LegacyHousingLEGH ... 1313.68–0.691.07 1.15 1.38 ...
38.6425.39LeMaitreVascularLMAT 1.4 3228.00–0.50.88 .931.08.095
434.94260.11LendingTree TREE ... cc283.12+7.301.22 4.44 6.80 ...
26.6921.45LevelOneBncpLEVL .7 1224.11–0.142.05 2.44 2.70.04
8.391.13LexiconPharmLXRX ... 2 2.36–0.42–1.14.91–2.00 ...
16.938.43LexinFintech LX ... 610.40–1.241.7714.09 16.15 ...
138.4786.99LibertyBroadbandALBRDA ... cc121.99–1.69...2.48 4.45 ...
140.0087.38LibertyBroadbandCLBRDK ... cc123.65–2.24...2.49 4.81 ...
28.6218.64LibertyGlobalALBTYA ... dd19.00–0.52...–.48 –.33 ...
30.0519.38LibertyGlobalBLBTYB ... dd19.38–0.37...–.41 –.24 ...
27.8417.80LibertyGlobalCLBTYK ... dd18.20–0.39...–.47 –.24 ...
21.9013.99LibertyLatAmA LILA ... dd14.81–0.34...–.03.43 ...
21.9314.10LibertyLatAmCLILAK ... dd14.86–0.33...–.03.43 ...
46.5231.91LibertyFormOneAFWONA ... dd33.91–3.58...–.38 –.02 ...
48.9532.46LibertyFormOneCFWONK ... dd35.07–3.99–.65 –.41 –.01 ...
30.1623.64LibertyBravesABATRA ... dd24.43–1.59...–.46 –.42 ...
30.0323.83LibertyBravesCBATRK ... dd24.36–1.62...–.46 –.42 ...
51.1135.32LibertySiriusALSXMA ... 2943.92–0.752.01 2.14 2.42 ...
50.8935.71LibertySiriusBLSXMB ... 2944.60–6.292.01... ... ...
51.3635.43LibertySiriusCLSXMK ... 2943.78–0.842.01 2.06 2.38 ...
14.714.00LibertyTripAdvBLTRPB ... dd 4.88–1.79... ... ... ...
15.853.25LibertyTripAdvALTRPA ... dd 3.51–0.85...–.41... ...
10.525.77LifetimeBrandsLCUT 2.8 dd 6.02–0.34–.09.25 .66.0425
4.751.84LifewayFoodsLWAY ... dd 2.19+0.14–.19...–.13 ...
130.5084.45LigandPharm LGND ... 4107.55+13.9531.853.50 4.04 ...
6.182.20LimelightNetworksLLNW ... dd 5.01–0.04–.14.06 .11 ...
243.965.47LiminalBioSci LMNL ... dd 9.13+0.88–201.74... ... ...
25.6516.18Limoneira LMNR1.8 dd17.06+0.36–.37.33 .68.075
3.261.51LincolnEduc LINC ... 32 2.64–0.31.08 .24 .25 ...
98.3275.57LincolnElectricLECO 2.4 1781.45–0.444.68 4.71 5.42.49
8.343.90LiquiditySvcs LQDT ... dd 4.20+0.28–.58 –.33 –.04 ...
206.00149.80Littelfuse LFUS 1.2 28156.49–3.195.60 6.75 8.20.48
99.1360.44LivaNova LIVN ... dd72.58+2.86–3.213.21 3.57 ...
20.4613.23LiveOakBcshs LOB .9 3113.60–1.77....60 .97.03
45.2121.20LivePerson LPSN ... dd21.84–4.62–1.53–.43 –.15 ...
45.6815.12LivongoHealthLVGO ... dd27.84+2.83–1.09–.21.12 ...
15.259.01Lizhi LIZI ... ... 9.30+0.01–.82... ... ...
20.076.34LogicBioTherapLOGC ... dd 8.76+0.72–3.04 –1.57 –1.84 ...
48.8335.70LogitechIntl LOGI 1.8 2439.79+0.831.56 2.04 2.16.7334
86.6362.02LogMeIn LOGM1.5 dd84.22–1.01–.29 4.98 5.54.325
4.900.95LonestarRscs LONE ... 1 .97–0.41.28–.36 –.01 ...
18.656.33 LoopIndustriesLOOP ... dd 9.10+0.32–.52 –.38 –.44 ...
42.7729.67LoralSpace LORL ... 2229.87–1.19.317.96 7.76 ...
46.797.38Lovesac LOVE ... dd 9.01+0.32–3.28...–.75 ...
51.3813.71LuckinCoffee LK ... dd37.94–1.62–2.01... ... ...
266.20141.01lululemon LULU ... 51218.55+1.14...4.59 5.39 ...
93.2340.28Lumentum LITE ... dd82.45+4.633.82 5.25 6.03 ...
29.2517.35Luminex LMNX 1.3 dd27.40+2.64–.09.09 .28.09
11.999.63 LutherBurbank LBC 2.3 1210.12–0.31.87 .931.02.0575
88.6035.00Lyft LYFT ... dd36.02–2.10...–1.58–.63 ...M
31.8612.33MacomTech MTSI ... dd24.01–1.26–5.84.29 .80 ...
3.441.65MDCPartnersMDCA ... dd 2.11–0.40....77 .91 ...
83.2663.56MGEEnergy MGEE1.9 3074.33+2.992.51 2.30 2.40.3525
88.9926.88MGPIngredientsMGPI 1.6 1330.07+1.312.27 2.05 2.16.12
122.3070.47MKSInstrum MKSI .8 40100.84+0.652.55 6.24 8.11.20
18.5113.26MSBFin MSBF .0 1814.52–0.62.80... ... .50
7.753.25MTBC MTBC ... dd 5.55+0.09–.60–1.23–.59 ...
63.3133.12MTSSystemsMTSC3.6 1733.50–6.642.21 2.36 2.95.30
38.1424.33MYRGroup MYRG ... 1329.08+3.572.26 2.72 3.16 ...
11.429.05Macatawa MCBC3.4 10 9.30–0.34.94 .86 .88.08
20.797.20Macrogenics MGNX ... dd 7.42–1.35–3.16 –3.47 –2.28 ...
5.383.63MagalSec MAGS ... cc 3.67–0.03.12 .52 .75 ...
81.0454.90MagellanHealthMGLN ... 2659.36–0.652.28 2.13 3.80 ...
21.008.78MagentaTherapMGTA ... dd11.93+0.17–2.07 –2.29 –2.19 ...
11.538.01MagicSoftwareMGIC 3.4 23 9.27–0.48.39 .60 .68.156
12.8710.93MagyarBancorpMGYR ... 2311.30–0.95.51 .19 .24 ...
10.696.42Majesco MJCO ... 41 6.70+0.02.18 .05 .14 ...
31.8720.15MakeMyTrip MMYT ... dd20.89–2.12–1.61... ... ...
52.1324.79MalibuBoats MBUU ... 1137.26–6.683.15 4.11 4.52 ...
23.7517.32MalvernBancorpMLVF ... 1417.32–1.801.22 1.31 1.39 ...
21.670.72MammothEnergyTUSK .0 dd .74–0.35–1.76 –1.54 –1.12.125
90.4652.56ManhattanAssocMANH ... 5267.99+0.631.32 1.56 1.76 ...
19.7014.00Mannatech MTEX 3.3 dd15.25+0.09–1.53 13.50 15.50.125
2.341.02MannKind MNKD ... dd 1.34+0.07–.27 –.21 –.09 ...
93.9951.46ManTechIntl MANT1.6 2878.74+3.842.83 2.86 3.11.32
5.572.45Marchex MCHX ... dd 2.49–0.10–.09 –.08 –.01 ...
5.781.23MarinSoftwareMRIN ... dd 1.51+0.10–1.95 –2.31–.43 ...
5.400.77MarinusPharmaMRNS ... dd 2.43–0.07–.90 –.90 –.86 ...
9.172.33MarkerTherapMRKR ... dd 2.51+0.04–7.75...–.53 ...
421.45222.31MarketAxess MKTX .7 67362.36+38.035.40 6.08 6.82.60
25.4418.82MarlinBusSvcsMRLN2.8 919.65–0.012.20 2.25 2.65.14
153.39103.89Marriott MAR 1.7 29110.66–13.343.80 6.21 7.09.48
23.3916.42MartenTransportMRTN .8 1820.21+0.671.11 1.15 1.26.04
13.081.99MartinMidstreamMMLP12.3dd 2.04–0.39–4.44–.32.38.0625
28.8618.08MarvellTech MRVL 1.0 1024.09+2.792.34.921.42.06
186.91118.93Masimo MASI ... 52180.00+16.673.44 3.57... ...
26.7413.33MasterCraftBoatMCFT ... 1514.75–1.421.14 2.57 2.88 ...
95.3252.31MatchGroup MTCH ... 3665.56+0.56...2.08 2.58 ...
20.4113.56Materialise MTLS ... cc14.30–2.24.03 .07 .15 ...
24.3611.70MatrixServiceMTRX ... dd12.47+0.391.01... ... ...
14.879.06Mattel MAT ... dd11.67–0.12–.62.10 .41 ...
40.4928.50MatthewsIntl MATW2.9 dd29.13–0.43–1.21... ... .21
65.7351.26MaximIntProductsMXIM 3.5 1954.78–0.842.97 2.34... .48
83.9555.71McGrathRentMGRC2.6 1765.35–4.103.93 4.06 4.33.42
7.804.30MedallionFin MFIN ... 95 5.15–0.76.06...1.35 ...
13.373.90MediciNova MNOV ... dd 4.04–0.16–.30 –.61 –.22 ...
5.742.24MediWound MDWD ... 14 2.47–0.30.18–.39 –.24 ...
109.0950.14Medpace MEDP ... 3798.35+8.412.67 3.48 4.00 ...
30.2313.76MeiraGTx MGTX ... dd16.45+0.25–4.47 –2.03 –2.39 ...
26.9716.20MelcoResortsMLCO3.8 1816.73–0.61.73 .081.14.1651
123.79106.05MellanoxTech MLNX ... 32116.15–3.273.62 7.64 8.50 ...
8.252.61MenloTherapMNLO ... dd 4.15+1.20–3.09 –2.70 –2.55 ...756.48436.45MercadoLibre MELI ... dd614.51–1.52–3.71 –1.421.28 ...
37.3226.67MercantileBankMBWM4.1 927.58–1.113.01 2.45 2.49.28
17.748.36MercerIntl MERC6.4 dd 8.58–0.28–.15 –.17 1.09.1375
89.4457.71MercurySystemsMRCY ... 6778.91+5.45.962.13... ...
8.481.08MereoBioPharmaMREO ... dd 1.89+0.04–2.40 –2.62 –2.48 ...
9.957.72MeridaMergerCorp.IMCMJ ... ... 9.86+0.06... ... ... ...
20.8614.62MeridianBancorpEBSB 2.0 1216.20–0.311.30 1.22 1.35.08
17.717.25MeridianBiosciVIVO ... 18 8.06+0.07.57 .31 .38 ...
20.8916.56Meridian MRBK ... 1219.41–0.341.63 1.78 2.03 ...
63.6419.50MeritMedical MMSI ... cc37.58+1.57.101.52 1.81 ...
7.502.82MerrimackPharmMACK .0 dd 3.23+0.34–76.70–4.94 –4.121.4967
9.571.32MersanaTherapMRSN ... dd 7.70–0.96–.65–1.45 –1.35 ...
20.9511.90Merus MRUS ... dd17.39+0.49–1.29 –2.65 –1.63 ...
11.085.00MesaAir MESA ... 5 5.76–0.011.36 1.67... ...
271.46181.21MesaLab MLAB .3 cc249.31+10.021.86 4.13 5.42.16
10.884.17Mesoblast MESO ... dd 6.88–0.22–.91 –.50 –.36 ...
40.0017.84MetaFinancial CASH .6 1231.73–1.122.49 3.61 3.91.05
60.5524.00Methanex MEOH5.8 2724.64–4.211.15 1.48 2.20.36
19.0713.00MetroCityBkshsMCBS3.3 ...13.42–0.641.81 1.71 1.84.11
13.703.45Michaels MIK ... 2 3.65–0.641.86 2.35 2.47 ...
112.4777.66MicrochipTechMCHP1.7 3486.96–3.751.42 5.46 6.35.367
61.1932.14MicronTech MU ... 1751.47–1.095.51 2.36... ...
190.70108.80Microsoft MSFT 1.3 28161.57–0.445.06 5.67... .51
165.00120.50MicroStrategyMSTR ... 41136.28+1.123.33 3.57 3.15 ...
1.250.25MicroVision MVIS ... dd .28+0.02–.31 –.25 –.11 ...
29.8819.73MidPennBancorpMPB 3.5 1020.48–0.792.09 1.93 2.19.05
142.9897.90Middleby MIDD ... 16100.71–11.106.33 7.19 7.73 ...
69.9252.51MiddlesexWaterMSEX1.5 3467.61+8.142.01 2.02 2.19.2562
29.5022.10MidlandStBncpMSBI 4.7 1022.80–1.022.26 2.72 2.76.2675
39.0325.67MidWestOneFinMOFG3.2 1027.78–0.952.93 3.17 3.24.22
27.9512.36MilestonePharmMIST ... dd20.52+1.52–3.50... ... ...
49.8731.29MillerHermanMLHR2.6 931.99–2.252.70 3.30 3.59.21
63.2040.83MillicomIntl TIGO 5.9 5744.87–0.641.48 1.88 3.431.32
54.5734.62Mimecast MIME ... dd36.44–3.15–.12.47 .67 ...
2.642.09MindCTI MNDO10.7 9 2.44+0.13.27 .21 .42.26
9.564.01MinervaNeurosciNERV ... dd 8.43+1.15–1.29 –1.47 –1.77 ...
132.5955.11MiratiTherapMRTX ... dd88.24–1.25–5.69 –6.78 –7.16 ...
28.316.51MirumPharm MIRM ... ...16.06–0.50...–3.57 –4.07 ...
27.5412.65Misonix MSON ... dd13.55–0.30–.79...–.46 ...
4.422.04MitchamIndustriesMIND ... dd 2.17–0.48–1.78–.15 –.23 ...
45.7529.02MobileMini MINI 3.5 1834.80–4.191.88 2.23 2.47.303
7.793.67MobileIron MOBL ... dd 3.83–0.22–.44 –.14 –.01 ...
36.0011.54Moderna MRNA ... dd29.61+3.68–1.55 –1.51 –1.59 ...
34.839.51MomentaPharmMNTA ... dd31.13+2.84–2.92 –2.01 –2.04 ...
41.5025.69Momo MOMO ... 1728.40+0.282.09... ... ...
57.5737.07MonarchCasinoMCRI ... 2238.46–8.821.83... ... ...
59.9646.37Mondelez MDLZ 2.0 2155.66+2.862.65... ....285
6.701.33MoneyGram MGI ... dd 1.97–0.19...–.01.05 ...
184.7896.00MongoDB MDB ... dd150.11–2.39–1.90... ... ...
193.10114.84MonolithicPowerMPWR1.2 70166.06+7.422.38 4.65 5.76.50
89.7249.99Monro MNRO1.7 2251.53–4.592.37... ... .22
70.5252.23MonsterBev MNST ... 3366.19+3.782.03 2.28 2.55 ...
166.59118.50Morningstar MORN .9 40139.47–7.433.52 3.18 3.54.30
33.5012.03Morphic MORF ... ...17.18+1.38–2.69 –1.52 –2.01 ...
37.9621.95MorphoSys MOR ... dd28.01+1.32–.53 –.92 –.65 ...
24.6013.41MotorcarPartsMPAA ... dd16.49–0.25–.42...2.05 ...
10.202.51MustangBio MBIO ... dd 2.96+0.04–1.14 –1.14 –1.04 ...
40.6127.36MutualFirstFin MFSF 2.4 1233.94+0.442.74 2.60 2.65.20
29.3014.65Mylan MYL ... cc15.40–1.79.034.50 4.66 ...
78.2844.68MyoKardia MYOK ... dd62.78–0.61–6.17 –5.72 –5.65 ...
48.4015.96MyriadGeneticsMYGN ... dd16.37–1.25.06... ... ...N
34.9117.80NapcoSecurityNSSC ... 2519.56–0.78.66 .851.20 ...
41.5032.03NBTBancorp NBTB 3.3 1233.14–0.552.74 2.51 2.55.27
5.751.00NCSMultistageNCSM ... dd 1.14+0.05–.70 –.16 –.09 ...
22.958.81NGMBiopharmNGM ... ...18.50+0.46–.01–4.00 –1.01 ...
183.42112.60NICE NICE ... 55159.36–4.473.00 5.79 6.41 ...
24.3815.48NIC EGOV2.0 2418.08–0.21.75 .79 .92.09
35.7923.00NMIHoldings NMIH ... 1024.51+1.172.47... ... ...
11.705.88NN NNBR4.4 dd 6.43–1.32–8.351.15 1.03.07
139.5985.38NXPSemi NXPI 1.3 cc111.69–2.00.868.04 9.45.375
3.271.16NabrivaTherapNBRV ... dd 1.53+0.18–2.26 –1.20–.92 ...
36.4319.79NanoStringTechNSTG ... dd36.04+0.38–1.18 –1.89 –1.66 ...
2.750.45NantHealth NH ... dd 2.13–0.14–.57... ... ...
9.900.95NantKwest NK ... dd 4.89+0.05–1.22–.74 –.48 ...
120.2382.22Nasdaq NDAQ1.7 24110.50+7.954.63 5.42 5.85.47
41.8014.86Natera NTRA ... dd38.29+0.38–1.79 –2.25 –1.77 ...
82.1857.85Nathan's NATH 2.2 2163.26+3.765.09 1.23 1.42.35
61.0138.28NationalBeverage FIZZ ... 1845.15+2.863.00 2.49 2.39 ...
9.855.64 NatlCineMediaNCMI12.014 6.34–1.35.46....50.19
25.9718.85NatlGeneral NGHC1.0 719.45–0.022.73...3.10.05
48.2238.01NatlInstrumentsNATI 2.6 3239.88–0.401.22 1.57 1.33.26
71.3537.58NatlResearch NRC 1.5 4354.52–0.471.26 1.16 1.21.21
15.9910.01NatlSecurity NSEC 1.6 3014.63+2.09... ... ... .06
39.8822.02NationalVision EYE ... 8734.94+0.12.40 .83 .94 ...
298.00232.00NatlWesternLifeNWLI .1 7242.00+3.0737.22... ... .36
14.256.88NaturalAlt NAII ... 22 7.12–0.08.92 .18... ...
34.8922.25NatusMedical NTUS ... dd27.17+0.29–.42 1.50 1.70 ...
15.679.82Navient NAVI 6.1 410.49–0.742.56 3.11 3.21.16
38.1715.64NektarTherap NKTR ... dd19.71–1.10–2.52 –2.69 –2.38 ...
79.8350.60Neogen NEOG ... 5663.13+2.381.15... ... ...
13.712.19NeoleukinTherapNLTX ... dd 9.42–0.28–1.34 –2.64 –1.25 ...
7.510.88NeonTherap NTGN ... dd 1.67+0.17–2.86...–1.64 ...
3.621.13NeosTherap NEOS ... dd 1.39–0.15–1.60–.30 –.11 ...
4.452.84Net1UEPS UEPS ... dd 3.56+0.13–5.42.02... ...
78.3541.75NetApp NTAP 4.4 1044.00–2.724.51... ... .48
361.00209.01Netease NTES 1.9 14336.21+17.5023.84121.47...1.0175
393.52252.28Netflix NFLX ... 89368.97–0.064.13 5.85 8.43 ...
36.8717.51Netgear NTGR ... 2318.68–0.19.811.79 2.45 ...
30.3020.94NetScout NTCT ... cc25.07–0.63–.93 1.54 1.71 ...
119.6571.85Neurocrine NBIX ... cc93.06–1.64.393.27 5.11 ...
17.762.39Neuronetics STIM ... dd 2.61–0.28–1.58 –1.50 –1.22 ...
19.508.90NewFortressEner NFE ... dd15.20+1.15–1.62.02 .89 ...
6.475.59NYMortgageNYMT13.6 9 5.88+0.18.64 .77 .80.20
20.9913.04NewellBrands NWL 6.6 5713.98–1.45.251.52 1.62.23
3.601.13NewLinkGeneticsNLNK ... dd 1.38+0.01–1.15–.90–1.18 ...
13.857.02Newmark NMRK4.6 15 8.78–0.77...1.73 1.85.10
15.0710.58NewsCorpA NWSA1.8 dd11.02–1.06.26 .36 .42.10
15.3610.90NewsCorpB NWS 1.8 dd11.26–1.18.26 .36 .42.10
23.9917.33NewtekBusSvcsNEWT12.4 ...17.65–1.31...2.28 2.19.44
133.2589.55NexstarMedia NXST 2.3 2097.85–17.134.8017.31 13.63.56
109.0013.86NextCure NXTC ... ...42.49+0.73...–1.92 –2.73 ...
21.1211.75NextGenHlthcrNXGN ... 5413.03–0.05.38... ... ...
10.037.77NicholasFin NICK ... dd 8.83+0.71–.46 1.80 1.91 ...
14.888.349F JFU ... 16 9.48+0.33....80 .92 ...
13.605.33NiuTech NIU ... dd 8.62+0.10–1.60...1.23 ...
26.7712.60nLIGHT LASR ... dd14.89–1.62–.35 –.16.27 ...
28.4012.93NobleEnergy NBL 3.6 dd13.32–2.51–3.16.23 .61.12
40.3011.92NobleMidstreamNBLX21.9 4 11.94–3.413.08 3.02 3.34.6878
9.064.45Noodles NDLS ... cc 6.86–1.26.04 .27 .35 ...
180.28124.91Nordson NDSN1.1 24143.15–2.155.79 6.14 6.99.3827.5816.75NortheastBank NBN .2 1117.27–0.531.52... ... .01
15.4410.02NorthernTechsIntlNTIC 2.5 2410.50–0.96.55 .48 .65.065
110.4876.34NorthernTrust NTRS 3.6 1277.64–10.126.63 6.89 7.40.70
17.5513.35NorthfieldBancNFBK 3.2 1613.92–0.21.85 .77 .89.11
42.2831.10NorthrimBanCorpNRIM 3.7 1133.80–1.153.04 2.67 2.77.34
17.8713.64NorthwestBcshsNWBI 5.4 1414.17+0.281.04 1.03 1.08.19
36.7018.04NorthwestPipeNWPX ... 1130.28–1.272.85 2.82 3.33 ...
28.7016.64NortonLifeLockNLOK 2.7 318.68–0.35.051.77 1.95.125
39.6928.79NorwoodFin NWFL3.4 1329.10–1.782.25 1.29 1.25.25
42.1423.82NovaMeasuringNVMI ... 3036.51+1.171.26 1.83 2.11 ...
3.720.22Novan NOVN ... dd .38+0.16–1.17 –1.09–.84 ...
99.7969.31Novanta NOVT ... 7687.32–1.891.16 2.34 2.76 ...
17.713.54Novavax NVAX ... dd12.48–3.52–10.00–5.44 –3.19 ...
98.8441.51Novocure NVCR ... dd69.73–3.02–.07.27 .66 ...
23.5812.98NuanceCommsNUAN ... 4421.05–0.57.74 .87 .93 ...
19.283.81NuCana NCNA ... dd 7.97+3.86–.58 –.01 –.01 ...
43.7117.74Nutanix NTNX ... dd20.25–3.59–3.43 –2.87 –2.51 ...
81.9152.69Nuvasive NUVA ... 4858.93–6.881.23 2.55 2.90 ...
316.32132.60NVIDIA NVDA .2 59266.04–4.034.52 7.87 9.36.16O
11.008.10OPBancorp OPBK 3.2 9 8.75–0.101.03.981.06.07
2.911.33OPKOHealth OPK ... dd 2.32+0.82–.53 –.36 –.18 ...
8.442.68Orbcomm ORBC ... dd 2.69–0.62–.23 –.20 –.12 ...
454.31349.71OReillyAuto ORLY ... 21368.08–0.6417.88 19.47 21.63 ...
117.2178.89OSISystems OSIS ... 2082.12+0.853.46 4.71 5.20 ...
1.821.16O2MicroIntl OIIM ... dd 1.24–0.13–.02...–.06 ...
5.754.89OaktreeSpec OCSL 7.6 6 4.99+0.09.89... ....095
22.369.54OasisMidstreamOMP20.4 2 9.88–2.123.41 3.64 3.58.54
19.201.03ObalonTherapOBLN ... dd 1.13–0.27–5.03 –1.81 –1.24 ...
14.502.37ObsEva OBSV ... dd 3.43+0.40–2.25 –1.93 –1.84 ...
26.0918.63OceanFirstFinOCFC3.6 1119.02–1.421.75 1.97 2.13.17
8.122.35OcularTherapeutixOCUL ... dd 6.91+2.21–1.57 –1.78... ...
43.7516.50OdonateTherap ODT ... dd29.90+0.31–4.05 –4.15 –3.68 ...
3.791.23OfficeDepot ODP 4.4 12 2.27–0.08.18 .38 .40.025
35.9523.36OfficePropIncm OPI 7.1 4931.06+1.93.63–.92–1.16.55
41.5027.60OhioValleyBancOVBC2.8 1430.00+2.20... ... ... .21
142.9870.44Okta OKTA ... dd125.97–2.09...–.35 –.01 ...
227.21130.87OldDomFreightODFL .5 26198.44+4.647.66 8.43 9.35.1533
18.7415.42OldNatlBncp ONB 3.6 1115.73–0.031.38 1.37 1.41.14
14.159.69Old2ndBcp OSBC .4 810.12–0.521.30 1.12 1.17.01
103.0344.44Ollie'sBargain OLLI ... 2349.15–1.722.05 1.98 2.30 ...
18.419.99OlympicSteel ZEUS .7 3511.91–0.14.34 .63 .72.02
119.8969.35OmegaFlex OFLX 1.4 4780.44+2.141.71.26 .333.50
20.9211.10Omeros OMER ... dd18.08+6.17–1.71 –1.39 –1.48 ...
94.8567.30Omnicell OMCL ... 5882.96+1.491.43 3.07 3.47 ...
25.9216.65ONSemi ON ... 3417.28–1.38.511.34 1.79 ...
21.7712.011-800-FLOWERSFLWS ... 2917.95–0.09.52 .61 .76 ...
2.301.83180DegreeCapTURN ... 5 1.96–0.05....10 .25 ...
28.5817.521LifeHealthcareONEM ... dd23.60+1.98... ... ... ...
9.202.29 111 YI ... dd 6.08–0.43–1.16 –5.00 –2.59 ...
5.924.411347Property PIH ... dd 5.20–0.35... ... ... ...
18.4011.04OneWaterMarineONEW ... ...11.85–4.16...2.23 2.73 ...
47.8537.01OpenText OTEX 1.7 3441.55–0.371.06... ....1746
14.946.36Opera OPRA ... 18 7.56–0.52.35 .46 .61 ...
25.8414.22OportunFin OPRT ... dd20.85–0.18.402.38 3.43 ...
13.008.98Optibase OBAS ... dd10.68–0.25–.54 1.10.70 ...
5.502.80OpticalCable OCC ... dd 3.09+0.06–.77.21 .16 ...
11.664.44OptiNose OPTN ... dd 5.41–0.64–2.63 –2.22 –1.05 ...
18.216.24OptionCare OPCH ... dd13.51–1.24–1.96–.08.39 ...
28.3717.94OpusBank OPB 2.0 1422.15–1.521.62 1.65 1.82.11
11.875.61OraSureTechsOSUR ... 22 5.92–0.11.27–.09 –.02 ...
21.649.78OrchardTherapORTX ... dd10.71–2.18–1.76 –2.09 –1.89 ...
8.441.89OrganiGram OGI ... dd 1.97–0.23–.05.03 .18 ...
38.1427.25OriginBancorpOBNK1.3 1328.45–1.792.28 2.31 2.52.0925
57.8532.08OrthofixIntl OFIX ... dd32.82–2.52–1.511.03 1.26 ...
51.4828.19OrthoPediatricsKIDS ... dd44.50–1.92–.94 –.52 –.16 ...
7.972.20OsmoticaPharmOSMT ... dd 5.47–0.36–2.42...–.73 ...
4.182.10Otonomy OTIC ... dd 3.19+0.04–1.45 –1.34–.99 ...
57.7447.56OtterTail OTTR 2.9 2350.80+2.192.17 2.38 2.52.37
29.755.89Overstock OSTK ... dd 5.98–0.48–6.83 –2.67 –1.17 ...
5.241.53OvidTherap OVID ... dd 3.16–0.12–2.11 –1.62 –1.57 ...
18.6012.49OxfordImmunotecOXFD ... dd12.97–0.21–.07 –.09.02 ...
11.047.64OxfordLane OXLC20.9dd 7.76–0.31–.51 1.45 1.28.135
6.784.72OxfordSquareOXSQ16.8dd 4.79–0.43–.69.68 .70.067
41.3713.26OysterPtPharmaOYST ... ...31.76–3.65...–4.00 –4.43 ...PQ
71.5634.58PAMTransportPTSI ... 2835.51–4.101.34 5.44 5.53 ...
8.755.40P&FIndustries PFIN 3.0 4 6.75+0.10.23... ... .05
19.1812.20PCBBancorp PCB 3.2 812.48–0.891.49 1.43 1.49.10
56.3331.15PCConnectionCNXN .0 1339.64–1.033.10 3.19 3.51.32
9.654.36PC-Tel PCTI 4.0 27 5.51–1.51.21 .35....055
47.2914.00PDCEnergy PDCE ... dd14.10–4.93–.89 2.70 3.80 ...
18.4111.16PDFSolutions PDFS ... dd13.76–0.88–.17.29 .58 ...
3.892.06PDLBiopharmPDLI ... dd 3.45+0.05–.47 –.07.11 ...
14.8512.66PDLCommBncpPDLB ... dd12.67–1.38–.29... ... ...
11.829.35PICO PICO ... 3010.03+0.54–.15–1.70.24 ...
33.2326.50PPD PPD ... ...28.60+0.72.191.19 1.41 ...
39.5825.56PRAGroup PRAA ... 2139.04+0.221.89 2.87 3.54 ...
113.1085.00PRAHealthSciPRAH ... 2696.97+2.773.68 5.87 6.57 ...
9.243.06PRGXGlobalPRGX ... dd 3.23–0.38–.60.19 .32 ...
102.4762.05PTC PTC ... dd66.52–9.03–.23 2.17 2.95 ...
59.8931.49PTCTherap PTCT ... dd55.06+0.22–4.27 –4.62 –1.72 ...
83.4162.13Paccar PCAR 2.0 964.56–2.346.87 5.29 5.44.32
7.503.17PacBiosciCA PACB ... dd 3.95+0.55–.55 –.61 –.58 ...
8.495.01PacificMercBncpPMBC ... 23 5.41–1.12.24 .51 .57 ...
34.9023.88PacificPremBncpPPBI 4.1 924.25–1.582.60 2.53 2.80.25
51.3534.64PaciraBioSci PCRX ... dd40.12–3.26–.27 2.52 3.24 ...
40.6029.85PacWestBancorpPACW7.8 830.58–1.063.90 3.32 3.38.60
62.9618.06Palomar PLMR ... cc54.36+3.55.492.09 2.56 ...
26.2010.26PanAmerSilverPAAS .9 3122.09+2.29.55 .791.34.05
70.1941.52PapaJohn's PZZA 1.6 dd57.74+0.13–.24 1.51 1.82.225
6.612.66ParatekPharmaPRTK ... dd 4.67–0.11–3.93 –2.49–.59 ...
38.7720.55Park-Ohio PKOH2.3 621.40–3.124.28... ....125
5.153.47PartnerCommsPTNR ... 80 4.20–0.36.09 .06 .10 ...
23.2519.21PassageBio PASG ... ...20.20–2.00... ... ... ...
64.3832.98PatrickIndustriesPATK 2.1 1247.47–5.363.85 4.40 5.01.25
16.636.77PatriotNatBncpPNBK .3 dd12.61–1.05.821.37 1.43.01
21.2611.15PatriotTransportPATI 5.2 9411.62–0.58.531.70 1.853.00
28.5020.28PatternEnergyPEGI 6.2 dd27.18+0.13–.35.30 .51.422
25.7015.73Patterson PDCO4.4 4723.85+0.06.891.50 1.49.26
16.274.21PattersonUTIEnPTEN 3.7 dd 4.30–1.43–2.10... ... .04
90.5475.10Paychex PAYX 3.2 2677.50+0.022.86 3.09 3.35.62
150.7378.77Paylocity PCTY ... cc124.74–4.78.97... ... ...
124.4594.51PayPal PYPL ... 54110.89+2.902.07 3.45 4.18 ...
31.7224.95PeapackGladFinl PGC .7 1126.81–0.642.44 2.59 2.70.05
103.1361.99Pegasystems PEGA .1 dd84.48–6.02–1.14.19 .59.03
37.0220.46Peloton PTON ... dd24.98–1.71–.86–1.03 –1.00 ...
39.1816.72PennNational PENN ... 6723.91–5.66.372.26 2.53 ...
58.2810.50PennVirginia PVAC ... 210.89–5.014.67 7.18 6.31 ...-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 YearYearAmt