April 6, 2020 BARRON’S M19
34.91 13.33 NapcoSecurityNSSC ... 1713.69–1.75 ...
41.5027.54NBTBancorpNBTB3.3 12 32.27+0.88.27
5.67 0.31 NCSMultistageNCSM ... dd .39–0.27 ...
22.958.81NGMBiopharmNGM ... dd12.45–0.63 ...
183.42110.59NICE NICE ... 50143.06–9.12 ...
24.3815.48NIC EGOV1.6 31 22.94+1.72.09
35.798.06NMIHoldings NMIH ... 4 9.73–3.86 ...
11.70 1.35 NN NNBR19.6dd 1.43–0.83.07
139.5958.41NXPSemi NXPI2.0 89 75.75–5.55.375
3.190.50NabrivaTherapNBRV ... dd .51–0.10 ...
36.4313.85NanoStringTechNSTG ... dd23.29–0.48 ...
2.750.45NantHealth NH ... dd 1.50–0.11 ...
9.900.95NantKwest NK ... dd 2.60–0.55 ...
120.2371.66Nasdaq NDAQ2.0 21 95.22+2.44.47
41.8016.87Natera NTRA ... dd27.21+1.75 ...
82.1839.01Nathan's NATH2.5 19 57.14+1.59.35
58.4035.71NationalBeverageFIZZ ... 1742.28+2.09 ...
9.851.62NatlCineMediaNCMI32.6 5 2.33–0.74.19
25.3911.82NatlGeneralNGHC1.4 5 14.24–0.75.05
48.2220.42NatlInstrumentsNATI3.1 27 33.04+1.59.26
71.3534.00NatlResearchNRC2.0 34 42.29+0.10.21
16.9510.01NatlSecurityNSEC1.7 9 13.97+0.47.06
39.8811.70NationalVision EYE ... 4116.67–3.26 ...
298.00120.55NatlWesternLifeNWLI .2 4162.00–9.70.36
14.254.75NaturalAlt NAII ... 19 6.23+0.02 ...
34.8918.91NatusMedicalNTUS ... dd20.90–1.10 ...
15.674.07Navient NAVI10.6 2 6.04–1.99.16
37.0013.63NektarTherapNKTR ... dd16.86–0.37 ...
79.8348.91Neogen NEOG ... 5764.00+5.41 ...
13.712.19NeoleukinTherapNLTX ... dd10.10–0.46 ...
7.510.88NeonTherapNTGN ... dd 2.53+0.27 ...
2.550.60NeosTherapNEOS ... dd .71–0.09 ...
4.45 2.70 Net1UEPS UEPS ... dd 2.81–0.48 ...
78.3534.66NetApp NTAP5.1 9 37.34–2.89.48
361.00209.01Netease NTES2.1 14 325.00+23.651.0175
393.52252.28Netflix NFLX ... 88361.76+4.64 ...
36.8715.01Netgear NTGR ... 2721.50+0.46 ...
30.3019.11NetScout NTCT ... cc24.10+1.63 ...
119.6571.85Neurocrine NBIX ... cc85.78–2.76 ...
17.761.25Neuronetics STIM ... dd 1.41–0.18 ...
19.507.01NewFortressEner NFE ... dd 9.03–1.30 ...
6.470.98NYMortgageNYMT74.1 2 1.08–0.83.20
20.9910.44NewellBrandsNWL7.7 49 11.99–1.62.23
13.852.49Newmark NMRK13.9 5 2.87–2.26.10
15.07 7.90 NewsCorpANWSA2.4dd 8.18–0.35.10
15.36 7.88 NewsCorpB NWS2.4dd 8.24–0.18.10
23.997.59NewtekBusSvcsNEWT21.1...10.36–6.52.44
133.2543.37NexstarMediaNXST4.4 11 50.75–11.77.56
109.0013.86NextCure NXTC ... dd35.00–1.61 ...
21.125.10NextGenHlthcrNXGN ... 38 9.20–0.72 ...
9.904.76NicholasFin NICK ... dd 5.90–0.50 ...
14.888.349F JFU ... 15 9.34–0.11 ...
13.605.33NiuTech NIU ... 90 6.47–0.42 ...
26.779.04nLIGHT LASR ... dd 9.39–1.89 ...
28.402.73NobleEnergy NBL7.8dd 6.18+0.82.12
40.301.81NobleMidstreamNBLX81.2 1 3.22+0.17.6878
9.06 3.14 Noodles NDLS ... 97 3.41–1.75 ...
180.2896.46Nordson NDSN1.2 22 127.43–4.46.38
27.586.20NortheastBankNBN .4 710.22–2.04.01
14.884.70NorthernTechsIntlNTIC3.915 6.73–0.54.065
110.4860.67NorthernTrustNTRS3.6 12 77.03+3.05.70
17.559.58NorthfieldBancNFBK4.412 9.90–0.93.11
42.2817.32NorthrimBanCorpNRIM5.8 7 22.51–2.74.34
17.769.92NorthwestBcshsNWBI7.1 10 10.65–0.70.19
36.7018.04NorthwestPipeNWPX ... 822.25+0.65 ...
28.7015.12NortonLifeLockNLOK2.7 3 18.29–0.64.125
39.69 23.21 NorwoodFinNWFL4.3 10 23.30–5.15.25
42.1424.79NovaMeasuringNVMI ... 2631.76–0.30 ...
3.720.22Novan NOVN ... dd .39–0.08 ...
99.7966.44Novanta NOVT ... 5967.25–9.54 ...
17.713.54Novavax NVAX ... dd15.61+2.56 ...
98.8441.51Novocure NVCR ... dd63.34–2.16 ...
23.5812.98NuanceCommsNUAN ... 3315.79–0.28 ...
17.333.81NuCana NCNA ... dd 5.06–0.54 ...
43.7111.31Nutanix NTNX ... dd14.33–2.60 ...
81.9128.55Nuvasive NUVA ... 3643.51–3.42 ...
316.32132.60NVIDIA NVDA .3 54243.91–8.82.16O
11.006.05OPBancorpOPBK3.8 7 7.39+0.58.07
2.91 1.12 OPKOHealth OPK ... dd 1.16–0.24 ...
8.441.24Orbcomm ORBC ... dd 1.90–0.34 ...
454.31251.52OReillyAutoORLY ... 17295.38–18.05 ...
117.2149.96OSISystems OSIS ... 1664.45–0.19 ...
1.820.98O2MicroIntl OIIM ... dd 1.22+0.05 ...
5.752.33OaktreeSpecOCSL12.3 4 3.09–0.38.095
22.362.80OasisMidstreamOMP48.3 1 4.17+0.12.54
19.200.62ObalonTherapOBLN ... dd .65–0.04 ...
14.501.63ObsEva OBSV ... dd 2.09–0.36 ...
26.0911.60OceanFirstFinOCFC4.7 8 14.39–1.01.17
8.122.35OcularTherapeutixOCUL ... dd 4.78–0.14 ...
43.7516.50OdonateTherapODT ... dd24.83–1.12 ...
2.951.23OfficeDepot ODP6.2 9 1.62+0.05.025
35.9516.50OfficePropIncm OPI9.5 37 23.17–3.04.55
41.5020.38OhioValleyBancOVBC2.9 14 28.50+0.74.21
142.9884.40Okta OKTA ... dd118.94–2.11 ...
151.4787.25OldDomFreightODFL .5 16122.51–5.82.1533
18.7411.92OldNatlBncp ONB4.5 9 12.39–0.63.14
13.77 6.00 Old2ndBcp OSBC .6 5 6.71–0.29.01
103.0328.83Ollie'sBargainOLLI ... 2144.59+0.95 ...
18.418.44OlympicSteelZEUS .9 26 8.88+0.18.02
119.8950.38OmegaFlex OFLX1.5 45 76.26–0.84 .28
20.928.50Omeros OMER ... dd12.24+1.14 ...
94.8554.24Omnicell OMCL ... 4665.23+8.38 ...
25.928.17ONSemi ON ... 2210.94–1.95 ...
21.7711.151-800-FLOWERSFLWS ... 2012.35–0.53 ...
2.301.04180DegreeCapTURN ... 3 1.18–0.17 ...
28.5815.001LifeHealthcareONEM ... dd18.59+1.05 ...
9.202.29 111 YI ... dd 6.55–0.15 ...
5.924.211347Property PIH ... dd 4.70–0.15 ...
18.403.41OneWaterMarineONEW ... ... 5.92–0.24 ...
47.8529.12OpenText OTEX2.1 28 34.00+1.14.1746
14.94 4.60 Opera OPRA ... 12 4.92–0.28 ...
25.846.31OportunFin OPRT ... dd 6.78–4.72 ...
13.009.44Optibase OBAS ... dd11.03–0.03 ...
5.082.05OpticalCable OCC ... dd 2.42+0.08 ...
11.663.28OptiNose OPTN ... dd 3.58–0.42 ...
18.215.74OptionCare OPCH ... dd 8.00–1.32 ...
28.3713.07OpusBank OPB3.1 9 14.25–1.58.11
11.77 5.23OraSureTechsOSUR ... 3910.31+2.18 ...
21.645.17OrchardTherapORTX ... dd 7.51+0.44 ...
8.441.41OrganiGram OGI ... dd 1.62–0.48 ...
38.1416.68OriginBancorpOBNK1.9 9 19.61+0.34.0925
57.8522.11OrthofixIntl OFIX ... dd26.01+0.06 ...
51.4828.19OrthoPediatricsKIDS ... dd36.07–0.18 ...
7.972.20OsmoticaPharmOSMT ... dd 2.94–0.48 ...
4.181.53Otonomy OTIC ... dd 1.95–0.11 ...
57.7430.95OtterTail OTTR3.5 20 42.86–0.46.37
29.752.53Overstock OSTK ... dd 4.91+0.30 ...5.241.53OvidTherap OVID ... dd 2.77–0.12 ...
17.778.37OxfordImmunotecOXFD... dd 9.54–0.38 ...
11.041.86OxfordLane OXLC41.6dd 3.89–1.01.135
6.762.04OxfordSquareOXSQ37.9dd 2.12–0.60.067
41.3713.26OysterPtPharmaOYST... ...30.70–4.96 ...PQ
71.5622.00PAMTransportPTSI ... 2329.00–1.20 ...
8.753.75P&FIndustriesPFIN4.8 3 4.20–0.48.05
19.187.31PCBBancorp PCB4.8 6 8.35–0.76.10
56.3330.10PCConnectionCNXN.0 1237.39–0.25.32
9.653.95PC-Tel PCTI4.225 5.22–1.50.055
47.294.51PDCEnergyPDCE... dd 8.02+1.73 ...
18.418.61PDFSolutionsPDFS... dd11.69+0.51 ...
3.892.06PDLBiopharmPDLI ... dd 2.66–0.06 ...
14.85 7.76 PDLCommBncpPDLB ... dd 7.82–2.94 ...
11.826.41PICO PICO ... 12 7.06–0.59 ...
33.2310.61PPD PPD ... ...16.79–0.21 ...
39.58 19.40 PRAGroup PRAA... 1120.02–7.97 ...
113.1058.67PRAHealthSciPRAH... 2072.96–5.55 ...
8.50 1.77 PRGXGlobalPRGX... dd 2.50–0.47 ...
102.4743.90PTC PTC ... dd55.00–4.01 ...
59.8930.79PTCTherap PTCT ... dd42.56+2.22 ...
83.4149.11Paccar PCAR2.1 9 61.61+2.12.32
7.502.20PacBiosciCAPACB... dd 2.65–0.63 ...
8.49 3.25 PacificMercBncpPMBC... 14 3.36–1.14 ...
34.9013.93PacificPremBncpPPBI6.3 6 15.84–2.30.25
51.3527.46PaciraBioSciPCRX... dd30.80–0.93 ...
40.6013.84PacWestBancorpPACW15.0 4 15.96–3.01.60
62.9618.06Palomar PLMR... cc48.99–6.55 ...
26.2010.26PanAmerSilverPAAS1.3 21 15.00–0.41.05
70.1928.55PapaJohn's PZZA1.7dd52.58+1.99.225
6.392.50ParatekPharmaPRTK... dd 3.21+0.02 ...
38.7710.78Park-Ohio PKOH3.2 5 15.46–3.53.125
5.152.90PartnerCommsPTNR... 64 3.36–0.35 ...
23.258.09PassageBioPASG... ...14.59+2.06 ...
64.3816.70PatrickIndustriesPATK4.5 6 22.23–7.47.25
16.50 3.83 PatriotNatBncpPNBK.9 dd 4.43–2.95.01
21.268.31PatriotTransportPATI6.475 9.34–0.173.00
25.70 12.93 Patterson PDCO7.7 27 13.47–2.49.26
16.27 1.61 PattersonUTIEnPTEN9.4dd 1.70–0.60.04
90.5447.87Paychex PAYX4.2 19 59.55–0.62.62
150.7366.98Paylocity PCTY... 7174.02–18.02 ...
124.4582.07PayPal PYPL ... 4592.39–1.09 ...
31.7211.15PeapackGladFinlPGC1.4 6 14.71–2.88.05
103.1338.01PegasystemsPEGA.2 dd61.00–11.76.03
37.0217.70Peloton PTON... dd28.75+2.77 ...
39.183.75PennNationalPENN... 27 9.77–2.00 ...
46.400.99PennVirginiaPVAC... 1 3.01–0.49 ...
35.996.15Pennant PNTG... cc15.00–0.09 ...
7.191.76PennantParkPNNT31.0 5 2.32–0.46.18
36.2718.72PennsWoodsBncpPWOD6.4 9 20.15–0.38.32
17.66 9.37 People'sUtdFinPBCT7.5 7 9.51–2.07.1775
39.2817.91PeoplesBncpOHPEBO6.7 8 20.27–1.04.34
34.32 15.66 PeoplesBncpNCPEBK3.7 7 16.14–5.16.15
53.88 30.35 PeoplesFinSvcsPFIS4.5 9 31.93–4.12.36
147.20101.42PepsiCo PEP3.1 24 124.59+4.13.955
8.142.34Perceptron PRCP... dd 2.55–0.58 ...
22.507.11PerdoceoEducPRDO... 1110.45–0.02 ...
53.7618.88Perficient PRFT ... 2124.35–0.67 ...
2.30 0.65 PerformantFinPFMT... dd .66–0.14 ...
9.702.76PerionNetworkPERI ... 9 4.20–0.76 ...
10.14 5.69 Perma-PipeIntlPPIH ... 16 6.01–1.08 ...
31.884.27Personalis PSNL ... dd 7.65+0.53 ...
36.3315.83PetIQ PETQ... dd20.58–0.87 ...
29.90 15.00PetMedExpressPETS3.8 22 28.29+1.70.27
16.652.60PhaseBioPharmPHAS... dd 2.85–0.50 ...
47.8418.51PhathomPharmPHAT... ...30.10+5.45 ...
36.9816.87PhibroAnimalPAHC2.0 25 23.76+3.50.12
16.757.95Photronics PLAB ... 19 9.67–0.42 ...
33.6715.75PilgrimPride PPC ... 1017.61–0.41 ...
45.2518.46Pinduoduo PDD ... dd36.90+1.58 ...
65.0027.80PinnacleFinPtrsPNFP1.8 7 35.62–1.57.16
13.500.40PintecTech PT ... ... 1.11–0.55 ...
5.232.06Pixelworks PXLW... dd 2.80–0.08 ...
8.95 1.30 PlayaHotels PLYA ... dd 1.45–0.38 ...
86.5335.16Plexus PLXS ... 1350.34–0.80 ...
35.706.59Pluralsight PS ... dd 9.83–2.77 ...
238.23159.71Pool POOL1.2 28 178.27–8.71.55
61.4623.69Popular BPOP5.0 5 31.75–3.67.40
3.130.75PortmanRidgePTMN28.7dd .84–0.09.06
37.955.31PortolaPharmPTLA ... dd 6.45–0.42 ...
9.421.50Potbelly PBPB... dd 3.05–0.01 ...
45.4222.40PotlatchDelt PCH6.2 32 25.98–3.73.40
50.8115.62PowellIndustriesPOWL4.8 16 21.57–3.76.26
111.5664.95PowerIntegrationsPOWI.9 1382.24–6.15.19
8.502.55PowerFleet PWFL... dd 3.50+0.18 ...
8.771.26Precigen PGEN... dd 2.83–0.31 ...
23.67 4.60 PrecisionBio DTIL ... dd 4.66–1.53 ...
64.5020.04PreferredBankLAPFBC3.8 6 31.85–0.30.30
76.6036.16PreformedLinePLPC1.9 9 41.51–4.99.20
20.388.21PremierFinBncpPFBI5.6 6 10.63–0.53.15
40.1427.11Premier PINC ... dd31.31+0.83 ...
19.257.41PrevailTherapPRVL ... dd12.35+0.63 ...
79.9041.15PriceSmart PSMT1.3 21 53.70+3.48.35
23.989.42PrimorisSvcs PRIM1.6 10 15.46+1.32.06
60.8123.31PrincipalFin PFG8.5 5 26.41–6.19.56
75.6525.35PrincipiaBioPRNB... dd48.76–1.92 ...
20.6313.01ProfessionalHldgPFHD... 6215.22+0.56 ...
6.371.89ProgenicsPharmPGNX... dd 3.00–0.59 ...
52.5028.09ProgressSoftwarePRGS2.0 39 32.43–0.58 .165
36.5013.29Progyny PGNY... dd17.53–3.75 ...
133.5883.81Proofpoint PFPT ... dd97.89–7.08 ...
16.07 4.46 ProQRTherapPRQR... dd 4.50–2.68 ...
6.87 3.68 ProspectCapitalPSEC18.8... 3.83–0.66.06
16.674.47ProtagonistTherapPTGX... dd 6.19–0.23 ...
19.2910.95ProtectiveInsAPTVCA2.8 28 14.25+0.75.10
18.4810.23ProtectiveInsBPTVCB3.2 25 12.69–0.02.10
4.720.61ProteostasisTher PTI ... dd 1.13–0.15 ...
17.636.71Prothena PRTA... dd10.35+0.75 ...
22.822.34ProventionBioPRVB... dd 7.81–0.54 ...
71.9740.40ProvidenceServicePRSC... dd55.30+3.69 ...
22.9912.00ProvidentFinPROV4.6 17 12.10–2.06.14
19.5710.26PrudentialBncpPBIP2.2 11 12.83–1.41.43
35.705.50PumaBiotechPBYI ... dd 7.01–1.67 ...
14.804.11Puyi PUYI ... dd 6.20–0.10 ...
54.5428.21QADA QADA.8 dd38.19+0.12.072
38.0420.53QADB QADB1.0dd24.45–1.40.06
20.449.80Q&KIntl QK ... ...12.60+0.10 ...
44.76 22.39 QCRHoldingsQCRH1.0 6 22.95–4.10.06
25.258.62QIWI QIWI7.6 9 10.48–0.37 .22
122.3758.52Qorvo QRVO... 2673.44–7.25 ...
96.1755.79Qualcomm QCOM3.8 19 65.23–1.36.62
95.9963.37Qualys QLYS... 5287.89+3.75 ...
36.1510.90Quanterix QTRX... dd19.37+2.30 ...
8.521.26Quantum QMCO... dd 2.88+0.03 ...
106.56 52.49Quidel QDEL... 5595.00+0.69 ...
17.135.76QuinStreet QNST... 50 6.57–0.79 ...
11.302.40Quotient QTNT... dd 3.73+0.28 ...17.503.95QurateRetailBQRTEB... dd 5.50–0.25 ...
17.553.01QurateRetailAQRTEA... dd 5.45–0.30 ...
9.602.22Qutoutiao QTT ... dd 2.34–0.11 ...R
51.2110.52RaptTherap RAPT... dd17.69–1.87 ...
21.9011.85RBBBancorp RBB3.8 7 12.63–1.20.12
185.0677.63RBCBearingsROLL ... 23112.40+2.40 ...
27.796.52RCIHospitalityRICK1.9 4 8.21–2.40.04
4.201.02RCMTech RCMT... 4 1.20–0.10 ...
59.6120.03REGENXBIORGNX... dd27.75–6.13 ...
8.893.31RFIndustries RFIL2.113 3.79–0.18.02
31.9824.55RGCResourcesRGCO2.6 22 27.39+1.38.175
10.803.01RISEEducationREDU... 9 3.36–1.54 ...
13.997.12R1RCM RCM ... dd 8.06–0.80 ...
5.70 1.46 RTISurgical RTIX ... dd 1.49–0.39 ...
29.9710.32RadiusHealthRDUS... dd11.90–1.26 ...
23.455.81RadNet RDNT... 28 8.28–1.05 ...
26.9816.02Radware RDWR... 4420.67–0.56 ...
7.222.05RamacoRscsMETC... 4 2.32–0.10 ...
16.989.01Rambus RMBS... dd10.89–0.40 ...
18.347.92RandolphBancorpRNDB... 13 8.15–1.50 ...
66.0131.34Rapid7 RPD ... dd35.75–8.54 ...
20.242.90RattlerMidstrmRTLR28.6 5 4.05+0.60.29
40.2616.01RavenIndustriesRAVN2.6 20 19.73–2.32.13
3.180.32RealNetworksRNWK... dd .69–0.08 ...
65.9236.91RealPage RP ... 8349.97–3.91 ...
30.055.00RealReal REAL ... dd 6.40–0.91 ...
257.9670.00ReataPharmRETA... dd128.86–21.13 ...
59.0029.90RedRiverBcshsRRBI .7 1035.30–0.53.06
37.294.04RedRobin RRGB... dd 7.37–2.90 ...
28.622.76RedRockResorts RRR5.4dd 7.46–2.47.10
32.779.63Redfin RDFN... dd13.36–2.73 ...
8.863.26RedHillBio RDHL... dd 4.76+0.55 ...
27.000.30Reebonz RBZ ... ... .33–0.06 ...
70.26 31.80 RegencyCtrs REG7.4 23 32.27–8.22.595
518.00271.37RegenPharmREGN... 27493.32+43.80 ...
37.3618.22Renasant RNST4.0 8 21.99+1.04.22
31.519.90RenewableEnergyREGI ... 219.91+1.63 ...
31.1411.69Rent-A-Center RCII9.2 4 12.63–2.33.29
109.9452.87Repligen RGEN... cc98.21+5.66 ...
19.668.58Replimune REPL ... dd 9.80–0.07 ...
52.6827.47RepublicBcpKYARBCAA4.0 6 28.28–1.90.286
5.92 1.86 RepublicFirstBncpFRBK... dd 1.87–0.30 ...
17.938.66ResourcesConnect RGP5.7 9 9.74–0.55.14
11.960.86resTORbio TORC... dd 1.03–0.01 ...
19.185.84RetailOppor ROIC11.417 7.00–1.97.20
23.268.98Retrophin RTRX... dd14.79+1.02 ...
27.979.88RevanceTherapRVNC... dd13.69–1.90 ...
37.0817.35RevolutionMedRVMD... ...23.43+0.95 ...
31.9921.61ReynoldsCnsmrREYN2.0 24 29.99+3.52.15
29.1312.99RhythmPharmRYTM... dd14.41+0.37 ...
5.931.95RibbonCommsRBBN... dd 2.83–0.46 ...
6.923.10RichardsonElecRELL6.7dd 3.56+0.01.06
3.101.23RigelPharm RIGL ... dd 1.44–0.13 ...
11.341.02RigNet RNET... dd 1.15–0.39 ...
5.482.22RiminiStreet RMNI ... dd 3.45–0.63 ...
8.70 4.05 RiverviewBncpRVSB4.7 6 4.26–0.71 .05
13.60 4.00 RiverviewFinlRIVE7.3 9 4.13–1.59.075
27.599.01RocketPharmRCKT... dd13.78–0.25 ...
5.801.31RockwellMedicalRMTI ... dd 1.80–0.39 ...
34.1414.96RockyBrandsRCKY3.3 7 17.19–2.14.14
9.903.77RockyMtnChocRMCF11.913 4.05–1.10.12
176.5555.02Roku ROKU... dd81.46–5.99 ...
124.1656.30RossStores ROST1.5 16 74.75–7.80.285
138.7859.78RoyalGold RGLD1.2 37 93.50+2.94.28
20.043.35RubiusTherapRUBY... dd 4.35+0.06 ...
9.603.06RuhnnHoldingRUHN... dd 4.23–0.71 ...
49.2727.25RushEntA RUSHA1.8 8 28.93–3.62.13
48.5021.65RushEntB RUSHB2.0 7 26.50–2.49.13
27.142.32RuthsHospitalityRUTH10.8 4 5.53–1.54.15
96.7944.44Ryanair RYAAY... 1050.12–4.38 ...S
41.5423.79S&TBancorp STBA4.4 9 25.64–1.41.28
309.85193.91SBAComm SBAC.7 cc264.80+3.42.465
25.2410.96SBOneBancorpSBBX2.2 6 15.52–0.87.085
1.900.50SCYNEXIS SCYX... dd .81+0.09 ...
69.6135.41SEIInvestmentsSEIC1.6 14 44.08–0.16.35
23.107.20SI-BONE SIBN ... dd10.56–0.79 ...
6.203.96SIGATech SIGA ... dd 4.84+0.11 ...
66.6626.04Sina SINA ... dd32.82+1.26 ...
12.325.60SLM SLM2.0 5 6.10–1.24.03
39.0816.42SMARTGlobal SGH ... 2420.67–1.51 ...
4.201.32SMTC SMTX... dd 2.25–0.12 ...
4.632.71SORLAutoPartsSORL... 3 3.85–0.19 ...
4.760.55SPIEnergy SPI ... dd .68–0.01 ...
47.3314.44SPPlus SP ... 817.46–4.46 ...
62.2631.28SPSCommerceSPSC... 5046.65+2.46 ...
67.7329.51SS&CTech SSNC1.2 25 41.56–0.83.125
19.429.00SSRMining SSRM... 2712.50+0.18 ...
270.95127.39SVBFin SIVB ... 6139.34–20.00 ...
22.279.35SVMK SVMK... dd11.69–1.94 ...
24.955.55SabraHealthcareSBRA20.126 8.95–2.25.45
25.443.30Sabre SABR.0 7 4.29–1.80.14
103.9665.45SafetyInsuranceSAFT4.7 12 77.17+0.57.90
34.8821.00SagaComm SGA5.2 11 24.60–2.40.32
193.5625.01SageTherapSAGE... dd25.95–5.55 ...
107.0056.35Saia SAIA ... 1564.59–8.59 ...
2.500.65SalemMediaSALM12.7dd .79–0.12.025
179.45102.13SandersonFarmsSAFM1.2 73 106.66–12.34.32
38.4518.00SandySpringBncpSASR5.9 6 20.27–1.99.30
107.8666.35Sanfilippo JBSS .7 1984.23+9.132.00
13.334.81SangamoTherapSGMO... dd 6.47+0.13 ...
34.9618.34Sanmina SANM... 1223.66–1.66 ...
51.8437.62Sanofi SNY2.7 27 44.83+2.391.7223
158.8072.05SareptaTherapSRPT... dd93.62–0.82 ...
33.488.61SatsumaPharmSTSA ... ...16.18–2.65 ...
11.960.69Savara SVRA... dd 1.80–0.35 ...
39.1413.78ScanSourceSCSC... 1120.06–0.94 ...
27.4710.09SchnitzerSteelSCHN6.3 14 11.87+0.66.1875
23.356.95ScholarRockSRRK... dd14.42+1.00 ...
45.8020.01Scholastic SCHL2.3dd25.61–2.06.15
56.6525.50Schrodinger SDGR... dd40.12–0.11 ...
31.633.76ScientificGamesSGMS... dd 5.87–2.47 ...
18.755.82SciPlay SCPL ... 6 9.40+0.92 ...
10.952.44scPharm SCPH... dd 8.20+0.55 ...
23.27 5.36 ScrippsEW SSP3.6dd 5.52–3.98.05
4.981.15SeaChange SEAC... dd 3.28–0.31 ...
31.4213.30SeacoastBkgFLSBCF... 916.35–1.47 ...
64.1739.02Seagate STX5.7 7 45.76–2.21.65
16.784.02SeaSpine SPNE... dd 7.45–0.60 ...
124.3262.90SeattleGeneticsSGEN... dd116.51+7.24 ...
10.45 2.70 SecooHoldingSECO... 7 2.94–0.81 ...
19.785.29SecureWorksSCWX... dd10.31–1.53 ...
6.423.76SecurityNatFinSNFCA... 7 4.19+0.43 ...
12.476.33SelectBancorpSLCT ... 10 6.97–0.08 ...4.831.28SelectaBiosciSELB ... dd 1.83–0.29 ...
81.3537.05SelectiveIns SIGI2.0 10 46.97–1.89.23
56.0426.03Semtech SMTC... 6336.66+0.52 ...
41.8821.97SenecaFoodsASENEA... 1434.92+0.81 ...
41.0024.08SenecaFoodsBSENEB... 1434.20+1.17 ...
7.392.02SeresTherapMCRB... dd 3.04–0.39 ...
26.693.59ServiceProperties SVC46.2 3 4.68–2.31 .01
2.100.53ServiceSourceSREV... dd .82–0.10 ...
40.9021.76ServisFirstBcshsSFBS2.6 10 27.08–0.57.175
2.600.37SesenBio SESN... dd .52–0.05 ...
51.0029.61ShenandoahTelSHEN.6 4447.98+1.81.29
6.410.95ShilohIndustriesSHLO... dd 1.05–0.19 ...
68.3922.01ShockwaveMedSWAV... dd29.49–3.23 ...
40.0012.56ShoeCarnivalSCVL2.3 5 14.86–9.39 .085
17.907.63ShoreBancsharesSHBI5.1 7 8.59–1.20.12
9.711.00Sientra SIEN ... dd 1.83–0.39 ...
30.1513.05SierraBancorpBSRR5.2 7 15.35–1.85.20
65.668.55SierraOncologySRRA... dd 8.99–1.28 ...
14.554.31SierraWirelessSWIR ... dd 5.66+0.09 ...
148.64 68.98 SignatureBankSBNY3.1 7 72.01–13.28.56
32.8024.65SilganHoldingsSLGN1.6 17 29.67+2.22.12
39.7020.93Silicom SILC ... 2027.00–0.02 ...
122.9065.09SiliconLab SLAB ... cc78.08–3.00 ...
53.0426.72SiliconMotionSIMO3.3 21 38.55+3.17.35
51.5020.84SilkRoadMedSILK ... dd30.07–0.86 ...
15.456.21SilvercrestAssetSAMG7.1 9 9.03–0.25.16
27.2914.56SimmonsFirstNatSFNC4.1 7 16.75–1.77.17
66.5710.58SinclairBroadcastSBGI6.5 24 12.25–5.14.20
16.495.06SiriusIntlIns SG ... dd 7.80–0.20 ...
7.404.11SiriusXM SIRI1.222 4.48–0.45.0133
36.4615.42SiTime SITM ... ...19.70–1.06 ...
66.5210.58SkyWest SKYW2.8 3 19.98–7.19.14
128.4866.29Skyworks SWKS2.2 17 80.30–6.79.44
61.00 15.27 SleepNumberSNBR... 615.55–7.08 ...
4.470.55SmartSand SND ... 1 .73–0.10 ...
21.10 3.64 SmileDirectClub SDC ... dd 3.88–1.62 ...
22.808.03SoYoungIntl SY ... 56 9.85–0.15 ...
21.195.41Sohu.com SOHU... dd 5.86–0.24 ...
21.005.00SolGelTech SLGL ... dd 6.15–1.36 ...
21.727.42SolarCapitalSLRC14.7 8 11.19–0.16.41
18.296.30SolarSeniorCapSUNS14.8 7 9.54–0.27 .1175
143.7340.08SolarEdgeTechSEDG... 2674.48–7.89 ...
13.581.96SolidBiosci SLDB ... dd 2.10–0.34 ...
18.260.50SonimTech SONM... dd .76–0.08 ...
16.886.58Sonos SONO... dd 7.99–0.63 ...
7.69 1.43 SotherlyHotelsSOHO33.3dd 1.56–0.48.13
22.00 12.00 SouthPlainsFinSPFI1.0 7 12.31+0.02.03
88.10 50.29 SouthState SSB3.5 9 50.77–8.90.47
44.4320.89SouthernFirstBcshSFST ... 724.65–1.87 ...
39.05 20.00 SoMOBancorpSMBC2.9 6 20.96–3.11.15
16.857.88SoNtlBcpVASONA4.8 6 8.30–1.40.10
37.8923.74SouthsideBcshsSBSI4.5 12 27.30–1.83.31
11.715.25SparkEnergySPKE13.4dd 5.40–1.12.1813
20.708.45SpartanMotorsSPAR.9 dd10.75–0.47.05
17.358.82SpartanNashSPTN5.5 90 13.95+1.02.1925
11.361.74SpectrumPharmSPPI ... dd 2.14–0.15 ...
14.485.25SperoTherapSPRO... dd 7.27–0.49 ...
23.48 8.98 SpiritofTexas STXB ... 7 9.15–0.57 ...
176.3193.92Splunk SPLK ... dd102.14–22.62 ...
17.258.53SpokHoldingsSPOK4.5dd11.14+0.67.125
8.903.41SportsmansWrhsSPWH... 12 5.50–0.46 ...
43.9017.02SpringWorksSWTX... ...25.78–2.22 ...
24.0613.00SproutsFarmersMkt SFM ... 1519.02+1.05 ...
42.7321.70StaarSurgicalSTAA ... 9729.15–1.87 ...
185.2032.54Stamps.comSTMP... 36119.24–1.41 ...
12.094.76StarBulkCarriersSBLK4.0dd 4.98–0.54.05
99.7250.02Starbucks SBUX2.6 21 63.05–3.29.41
26.6411.88StarsGroup TSG ... 8418.61+0.93 ...
36.4519.51StateAutoFin STFC1.6 13 24.65–2.36.10
15.840.90StealthBioTherMITO ... ... 1.24–0.05 ...
4.181.51StealthGas GASS... 37 1.96+0.05 ...
2.10 0.66 SteelConnectSTCN... dd .71–0.16 ...
35.9014.98SteelDynamicsSTLD4.8 7 20.98+0.69.25
67.9438.45Stericycle SRCL... dd42.68+0.67 ...
17.497.06SterlingCnstr STRL ... 5 7.87–1.04 ...
44.8016.38StevenMaddenSHOO2.9 12 20.48–3.44.15
32.3410.90StitchFix SFIX ... 4811.76–0.94 ...
42.6022.98StockYardsBncpSYBT4.1 9 26.54–0.73.27
39.0415.82StokeTherapSTOK... dd21.00–0.70 ...
46.69 17.72 StoneCo STNE... 2517.82–6.62 ...
30.6012.18Stratasys SSYS... dd13.79–1.83 ...
189.79108.90StrategicEd STRA2.1 32 116.66–9.70.60
30.7311.74Strattec STRT4.0 33 14.05–0.45.14
33.4012.10StratusProp STRS... dd16.25+0.49 ...
5.031.43StrongbridgeBioSBBP... dd 1.74–0.13 ...
27.8314.22SummitFin SMMF4.1 7 16.51–0.83.17
13.21 6.50 SummitStateBkSSBI6.5 7 7.40–0.56.12
3.101.13SummitTherapSMMT... dd 2.31–0.13 ...
36.701.00SundanceEnergySNDE... 8 1.97–0.15 ...
13.22 0.47 SundialGrowersSNDL... dd .47–0.57 ...
4.721.30SunOpta STKL ... dd 1.70–0.07 ...
16.044.03SunPower SPWR... cc 4.73–0.74 ...
23.667.84SunRun RUN ... 44 8.85–1.37 ...
30.0015.76SuperMicroCompSMCI ... 1220.18–0.19 ...
18.786.10SuperiorGroupSGC5.310 7.60–0.95.10
39.1513.12SupernusPharmsSUPN... 817.32+1.25 ...
5.091.15SurfaceOncolSURF... dd 1.67–0.14 ...
19.744.00SurgeryPartnersSGRY... dd 4.80–1.82 ...
49.0022.06Surmodics SRDX... 6831.80–1.70 ...
12.756.00SutroBioph STRO... dd 9.40–0.39 ...
38.2422.12SykesEnterprisesSYKE... 1624.10–1.31 ...
1.850.79Synacor SYNC... dd 1.05+0.12 ...
19.65 7.50 Synalloy SYNL ... dd 7.50–1.50 ...
84.7526.34Synaptics SYNA... dd54.09–4.77 ...
9.052.46SynchronossSNCR... dd 2.94–0.12 ...
12.275.35SyndaxPharmSNDX... dd 8.94–0.71 ...
74.2530.02SyneosHealthSYNH... 2834.32–7.28 ...
10.011.35Synlogic SYBX... dd 1.60–0.25 ...
166.87104.90Synopsys SNPS... 40124.55+0.17 ...
1.520.54SyprisSolutionsSYPR... dd .60 ... ...
11.934.26SyrosPharmSYRS... dd 6.10+1.07 ...T
47.4616.96TCFFinancial TCF6.7 11 20.93–3.69.35
15.56 4.30 TCGBDC CGBD33.0 4 4.48–1.63.37
21.455.84TCR2TherapTCRR... dd 7.01+0.27 ...
54.5727.70TDAmeritradeAMTD3.6 10 34.81+0.30.31
18.885.25TelaBio TELA ... dd 8.00–0.01 ...
22.47 12.65 TFSFin TFSL8.8 42 12.76–2.33.28
7.041.56THLCredit TCRD39.8dd 2.11–0.83.21
101.3563.50T-MobileUS TMUS... 2081.98+0.26 ...
31.189.19TPICompositesTPIC ... dd13.31–0.77 ...
139.8282.51TRowePriceTROW3.8 11 95.19–3.24.90
50.4526.28TTEC TTEC2.0 20 33.14–1.26.34
16.258.06TTMTech TTMI ... 26 9.27–0.61 ...
3.280.24T2BiosystemsTTOO... dd .51–0.14 ...
69.7233.04TabulaRasaHlthTRHC... dd48.63–2.55 ...
71.6529.47TactileSystemsTCMD... 6435.83–3.12 ...
8.542.48TaiwanLiposome TLC ... dd 3.68–0.05 ...135.7087.97TakeTwoSoftwareTTWO ... 40118.49+6.79 ...
53.09 18.30 Talend TLND ... dd19.09–2.16 ...
91.6543.69TandemDiabetesTNDM ... dd61.35–7.06 ...
6.162.92TandyLeather TLF ... ... 3.10–0.55 ...
5.450.69TarenaIntl TEDU ... ... 3.72+0.42 ...
6.923.00TatTechnologiesTATT ... 38 3.48+0.26 ...
151.4780.20TechData TECD ... 13132.78+2.14 ...
30.0015.32TechTarget TTGT ... 3017.89–1.10 ...
10.466.15Ericsson ERIC .6 cc 7.72+0.32 .0777
11.673.71TeleNav TNAV ... dd 4.04–0.32 ...
1.130.19Teligent TLGT ... dd .26–0.04 ...
108.3645.1110xGenomics TXG ... dd58.69–1.30 ...
36.2616.28Tenable TENB ... dd20.03–2.37 ...
81.5740.92Teradyne TER .8 2052.86–1.99.10
21.5811.40TerraFormPowerTERP5.5dd14.71–0.45.2014
32.4520.25TerritBanc TBNK3.9 10 23.48–0.83.23
968.99176.99Tesla TSLA ... dd480.01–34.35 ...
20.004.31TesscoTech TESS1.8dd 4.51–1.09.02
99.3459.34TetraTech TTEK .8 2471.90+2.72.15
25.400.56TetraphasePharmTTPH ... dd .99–0.21 ...
66.6119.10TexasCapBcshsTCBI ... 422.23–0.50 ...
135.7093.09TexasInstruments TXN3.6 19 99.98–0.52.90
72.4925.15TexasRoadhouseTXRH4.1 14 35.26–6.63.36
13.733.36TheBancorp TBBK ... 5 4.70–1.07 ...
5.040.90TherapeuticsMDTXMD ... dd .92–0.16 ...
31.5415.18TheravanceBioTBPH ... dd22.84+1.71 ...
14.504.1036Kr KRKR ... dd 4.13–0.28 ...
24.456.37360Finance QFIN ... 3 7.75+0.43 ...
61.562.43Tilray TLRY ... dd 5.54–3.56 ...
31.5013.60TimberlandBncpTSBK5.4 5 14.77–4.79.20
21.886.96TitanMachineryTITN ... 13 8.13–0.93 ...
26.071.92TivityHealth TVTY ... dd 4.73–2.34 ...
9.694.16TiVo TIVO .0 dd 6.23–0.47.08
7.701.54TizianaLifeSciTLSA ... dd 2.07+0.29 ...
11.120.42Tocagen TOCA ... dd .95–0.35 ...
28.100.39TonixPharmTNXP ... dd .69–0.04 ...
22.626.83Torm TRMD ... 3 7.57+0.07 ...
25.8012.13TowerSemi TSEM ... 1815.48–0.40 ...
4.62 0.39 TownSportsCLUB ... dd .40–0.18 ...
29.0215.03TowneBankTOWN4.2 9 16.97–0.03.18
114.2563.89TractorSupplyTSCO1.8 17 79.50–3.60.35
323.78136.00TradeDesk TTD ... 71160.39–39.30 ...
53.3533.23Tradeweb TW .7 6345.44+3.34.08
13.59 2.87 TransActTechsTACT .0 49 3.15–0.53.09
34.1816.50Transcat TRNS ... 2324.82–0.54 ...
2.01 0.30 TransGlobeEner TGA .0 dd .40+0.01.035
13.906.80TranslateBio TBIO ... dd 9.53–1.28 ...
31.5410.10TransMedicsTMDX ... dd11.88+0.12 ...
21.955.51TravelCenters TA ... 2 7.99–2.32 ...
22.853.04Travelzoo TZOO ... 9 3.16–0.41 ...
11.00 1.75 TremontMortgageTRMT49.4 2 1.78–1.27 .01
10.62 1.33 TreviTherap TRVI ... dd 2.70+0.40 ...
13.864.91TribunePub TPCO15.3dd 6.54–0.56.25
44.3018.02Tricida TCDA ... dd21.21–2.00 ...
41.4223.05TriCoBancsharesTCBK3.2 9 27.21–1.57.22
33.4519.99TriMas TRS ... 1022.40–0.57 ...
46.6720.01Trimble TRMB ... 1428.46–1.39 ...
3.220.56TrinityBiotechTRIB ... dd .98+0.19 ...
46.5020.10Trip.com TCOM ... 1422.01–1.45 ...
56.6013.73TripAdvisor TRIP .0 1815.70–2.263.50
26.437.59TriStateCapital TSC ... 5 8.86–0.69 ...
43.1519.03TriumphBancorp TBK ... 1023.02–2.19 ...
5.38 1.30 trivago TRVG ... 23 1.39–0.12 ...
7.24 1.98 TrueCar TRUE ... dd 2.13–0.28 ...
38.0620.84Trupanion TRUP ... dd24.50–2.06 ...
9.104.30TrustcoBank TRST5.5 8 4.92–0.39.0681
36.6420.47Trustmark TRMK4.2 10 22.10–0.80.23
2.29 0.41 TuesdayMorningTUES ... dd .47–0.16 ...
5.010.80Tuniu TOUR ... dd 1.00–0.02 ...
67.5424.21TurningPtTherapTPTX ... dd41.14–0.96 ...
12.654.05TurtleBeachHEAR ... 6 5.78+0.27 ...
16.816.3121Vianet VNET ... dd13.24–0.55 ...
19.15 5.00 TwinDisc TWIN ... dd 5.13–3.22 ...
35.9518.52TwistBiosci TWST ... dd30.04+0.04 ...
72.1411.372U TWOU ... dd17.88–4.10 ...U
71.9739.47UMBFin UMBF2.9 9 42.49–3.15.31
16.772.36USATruck USAK ... dd 3.09–0.26 ...
2.980.92USAutoPartsNtwkPRTS ... dd 1.63–0.18 ...
56.226.75USConcreteUSCR ... 1614.16–0.47 ...
67.2424.94USEcology ECOL2.5 19 28.39–2.86.18
104.0060.99USLime&MinUSLM1.0 14 65.45+1.14.16
368.83124.05UltaBeauty ULTA ... 13156.74–17.71 ...
30.0011.02UltraClean UCTT ... dd12.71–2.54 ...
74.5031.99UltragenyxPharmRARE ... dd48.30+5.94 ...
11.97 4.85 Ultralife ULBI ... 18 5.67+0.27 ...
18.949.05Umpqua UMPQ8.5 6 9.91–1.14.21
7.70 4.15 UnicoAmericanUNAM ... dd 5.75+0.74 ...
45.8916.50UnionBankshares UNB6.1 9 21.13+0.58.32
82.4936.20uniQure QURE ... dd45.55+1.29 ...
96.0317.80UnitedAirlines UAL ... 222.89–9.96 ...
24.54 12.60 UnitedBancsharesUBOH4.1 4 13.50–3.90.14
40.7019.67UnitedBkshrsWVUBSI6.4 9 21.96–0.07.35
31.6615.71UtdCmtyBks UCBI4.0 8 17.48–1.28.18
53.6825.00UnitedFire UFCS4.4 54 30.12–0.95.33
20.8910.65UnitedGuardian UG8.3 13 13.20–0.18.55
11.455.04UnitedSecBcshrsUBFO8.7 6 5.07–1.33 .11
121.1174.31UnitedTherapUTHR ... dd92.74+1.42 ...
12.495.00Uniti UNIT10.4cc 5.79+0.24.15
24.70 8.76 UnityBancorpUNTY3.2 5 9.89–1.40.08
10.414.62UnityBiotech UBX ... dd 5.51–0.24 ...
230.32105.11UnivDisplayOLED .5 41118.31–15.75.15
60.0029.50UnivElectro UEIC ... cc34.87–4.05 ...
58.1029.17UniversalForestUFPI .8 1133.12–2.47.125
27.4911.02UnivLogistics ULH3.5 9 12.01–0.82.105
18.205.84UnivStainlessUSAP ... 16 7.56+0.28 ...
27.8013.39UnivestFin UVSP5.4 7 14.78–0.77.20
4.620.30UnumTherapUMRX ... dd .32–0.16 ...
23.892.03UpFintech TIGR ... dd 2.58–0.21 ...
54.8720.75UplandSoftwareUPLD ... dd25.32+0.68 ...
20.905.14Upwork UPWK ... dd 5.40–1.10 ...
34.24 12.28 UrbanOutfittersURBN ... 812.77–1.79 ...
41.2113.12UroGenPharmaURGN ... dd18.37+0.67 ...
15.986.45UrovantSci UROV ... dd 9.51–0.46 ...
112.2675.33UtahMedProductsUTMD1.4 20 78.89–0.04.28
3.64 1.56 UTStarcom UTSI ... dd 1.74–0.12 ...
4.251.21Uxin UXIN ... dd 1.53–0.18 ...V
3.281.25VEON VEON23.5 4 1.52+0.09.15
5.421.82VOXXIntl VOXX ... dd 3.43+0.41 ...
41.1413.83VSE VSEC2.3 5 15.45–2.91.09
12.146.00ValleyNatlBncp VLY7.0 7 6.29–0.86.11
18.987.12VandaPharmVNDA ... 510.27+1.11 ...
35.0016.40VarexImagingVREX ... 6520.73+0.74 ...
93.2448.95VaronisSystemsVRNS ... dd52.88–12.20 ...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.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues