M18 BARRON’S August 3, 2020
6.390.45NantHealth NH ... dd 4.50+0.40 ...
15.701.04NantKwest NK ... dd11.18–2.06 ...
135.5171.66Nasdaq NDAQ1.5 27 131.31+0.75.49
51.8716.87Natera NTRA ... dd48.02+1.50 ...
82.1839.01Nathan's NATH2.7 16 50.93–0.84.35
70.6435.71NationalBeverageFIZZ ... 2364.15–3.00 ...
9.851.62NatlCineMediaNCMI11.3 6 2.47–0.46.07
34.4811.82NatlGeneralNGHC .6 1233.99+0.20.05
47.8920.42NatlInstrumentsNATI2.9 17 35.50–2.02.26
71.3534.00NatlResearchNRC .0 4157.19–1.23.21
39.8811.70NationalVision EYE ... cc31.99+0.66 ...
298.00120.55NatlWesternLifeNWLI .2 8194.79–5.39.36
11.144.75NaturalAlt NAII ... dd 6.81–0.11 ...
34.8918.34NatusMedicalNTUS ... 5118.58–2.31 ...
15.504.07Navient NAVI8.0 5 7.96–0.06.16
91.8866.82nCino NCNO ... dd79.10+5.26 ...
31.3913.63NektarTherapNKTR ... dd22.16–0.92 ...
80.8448.91Neogen NEOG ... 6876.77+1.88 ...
18.132.41NeoleukinTherapNLTX ... dd 9.68–0.88 ...
2.150.60NeosTherapNEOS ... dd .67–0.04 ...
4.452.70Net1UEPS UEPS ... dd 3.14+0.06 ...
65.3834.66NetApp NTAP4.3 12 44.30+1.10.48
503.27209.01NetEase NTES1.6 19 458.42+10.091.16
575.37252.28Netflix NFLX ... 82488.88+8.43 ...
36.8715.01Netgear NTGR ... 7030.75+0.18 ...
29.6219.11NetScout NTCT ... dd25.46–0.99 ...
136.2672.14Neurocrine NBIX ... 66120.36–4.84 ...
12.201.25Neuronetics STIM ... dd 2.67–0.34 ...
22.057.01NewFortressEner NFE ... dd21.60+1.40 ...
6.470.98NYMortgageNYMT7.6dd 2.62+0.11.05
20.9910.44NewellBrandsNWL5.6dd16.40–0.74.23
13.852.49Newmark NMRK1.0 8 4.07+0.03.01
15.077.90NewsCorpANWSA1.6dd12.72+0.01.10
15.367.88NewsCorpB NWS1.6dd12.76+0.05.10
23.997.59NewtekBusSvcsNEWT12.2...18.73+1.32.58
133.2543.37NexstarMediaNXST2.6 13 87.65+2.65.56
109.008.00NextCure NXTC ... dd 8.92–0.46 ...
18.495.10NextGenHlthcrNXGN ... cc14.62+2.99 ...
9.904.76NicholasFin NICK ... 19 8.16–0.20 ...
93.9910.16Nikola NKLA ... cc30.00+0.08 ...
41.000.43NikolaWt NKLAW ... ...18.55+0.08 ...
14.881.769F JFU ... dd 1.95+0.18 ...
25.886.08NiuTech NIU ... 7421.02+2.08 ...
58.6925.50Nkarta NKTX ... ...25.75–2.95 ...
26.489.04nLIGHT LASR ... dd23.17+1.16 ...
27.312.73NobleEnergy NBL .8 dd 9.99–0.90.02
29.051.81NobleMidstreamNBLX23.3 4 9.40+1.00.1875
9.063.14Noodles NDLS ... dd 6.95+0.33 ...
203.6796.46Nordson NDSN .8 33193.63+1.40.38
23.986.20NortheastBankNBN .2 719.04+3.85.01
14.884.70NorthernTechsIntlNTIC .0 66 8.63–0.06.065
110.4860.67NorthernTrustNTRS3.6 12 78.35+2.32.70
17.559.30NorthfieldBancNFBK4.612 9.61–0.45.11
42.2817.32NorthrimBanCorpNRIM5.8 7 23.02+0.03.34
17.748.52NorthwestBcshsNWBI7.717 9.85–0.08.19
36.7018.04NorthwestPipeNWPX ... 924.85–0.38 ...
28.7015.12NortonLifeLockNLOK2.3 4 21.45+1.07.125
39.6921.20NorwoodFinNWFL4.1 13 24.22–1.05.25
51.6925.70NovaMeasuringNVMI ... 3851.40+2.80 ...
3.720.22Novan NOVN ... dd .67–0.19 ...
115.3366.44Novanta NOVT ... 91103.68+0.66 ...
154.703.54Novavax NVAX ... dd143.10+9.17 ...
98.8453.40Novocure NVCR ... cc75.79+8.79 ...
28.0012.98NuanceCommsNUAN ... 5227.35+1.13 ...
10.943.81NuCana NCNA ... dd 5.55–0.06 ...
22.4716.63NurixTherap NRIX ... ...19.39+0.38 ...
37.8611.31Nutanix NTNX ... dd22.19+1.07 ...
81.9128.55Nuvasive NUVA ... 5057.14–1.45 ...
431.69147.39NVIDIA NVDA .2 79424.59+16.81.16O
29.9012.30ODP ODP .0 922.07–0.67.25
10.725.54OPBancorpOPBK4.5 7 6.22–0.16.07
6.471.12OPKOHealth OPK ... dd 5.15–0.15 ...
5.871.24Orbcomm ORBC ... dd 4.21+0.40 ...
487.95251.52OReillyAutoORLY ... 23477.38+35.04 ...
111.2049.96OSISystems OSIS ... 1770.96+3.59 ...
3.520.98O2MicroIntl OIIM ... dd 3.33+1.19 ...
5.652.33OaktreeSpecOCSL8.4dd 4.53–0.04.095
21.652.80OasisMidstreamOMP25.2dd 8.28+0.04.54
3.740.62ObalonTherapOBLN ... dd .68–0.08 ...
10.351.63ObsEva OBSV ... dd 2.54–0.24 ...
25.6111.60OceanFirstFinOCFC4.4 10 15.32–1.10.17
9.272.46OcularTherapeutixOCUL ... dd 7.84–0.70 ...
46.5018.07OdonateTherapODT ... dd36.37+0.12 ...
35.9516.50OfficePropIncm OPI8.7cc25.15+0.88.55
41.5019.20OhioValleyBancOVBC4.3 10 19.70–0.23.21
224.9088.66Okta OKTA ... dd220.98+15.34 ...
190.13104.61OldDomFreightODFL .3 36182.82+0.58.15
18.7411.19OldNatlBncp ONB4.0 12 13.99–0.23.14
13.775.96Old2ndBcp OSBC .5 8 8.32 ... .01
110.1728.83Ollie'sBargainOLLI ... 51105.10–0.65 ...
18.417.74OlympicSteelZEUS .8 5110.58+0.23.02
123.6850.38OmegaFlex OFLX .9 73121.75+4.12.28
20.928.50Omeros OMER ... dd12.83–1.07 ...
94.8554.24Omnicell OMCL ... 6270.29+4.00 ...
25.928.17ONSemi ON ... cc20.60+0.13 ...
28.8911.151-800-FLOWERSFLWS ... 4728.25+3.09 ...
2.301.04180DegreeCapTURN ... 4 1.73–0.02 ...
44.8715.001LifeHealthcareONEM ... dd29.61–5.97 ...
8.702.29 111 YI ... dd 6.47+0.33 ...
5.924.211347Property PIH ... dd 4.46–0.06 ...
30.003.41OneWaterMarineONEW ... 525.00+0.93 ...
19.399.37OpenLendingLPRO ... cc16.96–0.68 ...
47.8529.12OpenText OTEX1.6 44 45.03+0.52.1746
14.944.60Opera OPRA ... 35 9.93+0.43 ...
25.845.26OportunFin OPRT ... dd14.30+0.62 ...
13.009.44Optibase OBAS ... dd12.00+0.80 ...
4.022.05OpticalCable OCC ... dd 2.40+0.05 ...
11.663.28Optinose OPTN ... dd 5.10+0.19 ...
18.215.74OptionCare OPCH ... dd11.78–0.09 ...
19.145.23OraSureTechsOSUR ... 9018.15+1.65 ...
17.484.71OrchardTherapORTX ... dd 5.14–0.17 ...
5.831.09OrganiGram OGI ... dd 1.23–0.11 ...
40.6719.85OricPharm ORIC ... ...20.07–2.03 ...
38.1415.98OriginBancorpOBNK1.6 17 23.74+1.32.0925
54.9822.11OrthofixIntl OFIX ... dd30.71–0.72 ...
51.4828.19OrthoPediatricsKIDS ... dd42.19+0.89 ...
9.672.70OsmoticaPharmOSMT ... dd 5.35–0.07 ...
4.391.53Otonomy OTIC ... dd 3.51–0.59 ...
57.7430.95OtterTail OTTR3.9 18 38.25–0.50.37
79.422.47Overstock OSTK ... dd75.59+22.38 ...
9.401.74OvidTherap OVID ... dd 6.45–0.17 ...
17.778.37OxfordImmunotecOXFD ... dd13.08–0.28 ...
10.591.86OxfordLane OXLC19.0dd 4.27+0.25.0675
6.572.04OxfordSquareOXSQ15.2dd 2.77+0.01.035
41.3713.26OysterPtPharmaOYST ... ...22.37–2.12 ...PQ
71.5622.00PAMTransportPTSI ... dd28.06–2.10 ...
8.003.75P&FIndustriesPFIN .0 4 4.73+0.02.0517.757.31PCBBancorp PCB4.3 8 9.20–0.45.10
56.3330.10PCConnectionCNXN.0 1443.70+2.72.32
9.653.95PCTEL PCTI3.435 6.55+0.07.055
36.494.51PDCEnergyPDCE... dd14.26–0.96 ...
24.628.61PDFSolutionsPDFS... dd24.58+5.11 ...
3.471.71PDLBiopharmPDLI ... dd 3.18+0.23 ...
14.857.31PDLCommBncpPDLB ... dd 9.10–0.43 ...
11.416.41PICO PICO ... 54 8.12–0.50 ...
33.2310.61PPD PPD ... ...29.37–0.38 ...
41.0719.40PRAGroup PRAA... 2039.56–0.23 ...
113.3258.67PRAHealthSciPRAH... 29106.56+4.06 ...
6.351.77PRGXGlobalPRGX... dd 5.40+0.90 ...
89.0743.90PTC PTC ... cc85.56+4.10 ...
59.8930.79PTCTherap PTCT ... dd46.33–0.82 ...
87.2449.11Paccar PCAR1.5 18 85.08–0.66.32
5.942.20PacBiosciCAPACB... dd 3.73+0.09 ...
8.372.95PacificMercBncpPMBC... 36 3.71+0.01 ...
34.9013.93PacificPremBncpPPBI4.8 53 21.01–0.07.25
59.9327.46PaciraBioSciPCRX... dd52.61+0.18 ...
40.1413.84PacWestBancorpPACW5.5dd18.27–1.07.25
94.7827.49Palomar PLMR... 5991.34+9.04 ...
39.3310.61PanAmerSilverPAAS.5 cc37.36+0.66.05
27.7516.93PandionTherapPAND... ...17.02–0.83 ...
96.4328.55PapaJohn's PZZA1.0cc94.67+1.62.225
6.412.50ParatekPharmaPRTK... dd 4.37–0.31 ...
36.1110.78Park-Ohio PKOH.0 614.42–1.04.125
6.462.90PartnerCommsPTNR... 88 3.99+0.25 ...
38.238.09PassageBioPASG... ...15.64–1.35 ...
69.8416.70PatrickIndustriesPATK1.6 17 63.95+0.27.25
14.503.83PatriotNatBncpPNBK.0 dd 6.00–0.08.01
21.268.06PatriotTransportPATI .0 dd 9.01+0.533.00
26.6212.93Patterson PDCO3.9dd26.56+1.52.26
11.191.61PattersonUTIEnPTEN2.1dd 3.88–0.05.02
90.5447.87Paychex PAYX3.4 24 71.92–0.27.62
156.0066.98Paylocity PCTY... cc133.20+1.24 ...
198.6682.07PayPal PYPL ... cc196.07+23.51 ...
31.7211.15PeapackGladFinlPGC1.2 8 16.28–0.85.05
117.0038.01PegasystemsPEGA.1 dd116.89+14.97.03
69.7317.70Peloton PTON... dd68.22+6.40 ...
40.143.75PennNationalPENN... dd33.85–0.92 ...
37.120.99PennVirginiaPVAC... 1 9.91–1.45 ...
35.996.15Pennant PNTG... cc25.06+3.09 ...
6.861.76PennantParkPNNT15.7dd 3.05–0.19.12
36.2718.72PennsWoodsBncpPWOD6.3 10 20.20–0.18.32
17.229.37People'sUtdFinPBCT6.7 9 10.79–1.21.18
39.2817.91PeoplesBncpOHPEBO6.8 12 20.07–0.60.34
33.1813.30PeoplesBncpNCPEBK3.6 8 16.55–0.31.15
53.8829.01PeoplesFinSvcsPFIS4.0 11 35.91–2.68.36
147.20101.42PepsiCo PEP3.0 28 137.66+1.601.0225
7.292.34Perceptron PRCP... dd 4.20–0.14 ...
22.507.11PerdoceoEducPRDO... 1414.40–1.98 ...
53.7618.88Perficient PRFT ... 3339.21+3.01 ...
1.370.54PerformantFinPFMT... dd .59 ... ...
9.703.43PerionNetworkPERI ... 12 5.95–0.22 ...
10.144.51Perma-PipeIntlPPIH ... 19 5.91+0.12 ...
20.744.27Personalis PSNL ... dd17.41+1.09 ...
37.4115.83PetIQ PETQ... dd36.49+0.58 ...
42.8915.12PetMedExpressPETS3.6 22 31.20+0.31.28
9.822.60PhaseBioPharmPHAS... dd 4.00–0.68 ...
64.5418.51PhathomPharmPHAT... ...33.26+2.19 ...
33.9716.87PhibroAnimalPAHC2.1 26 23.20–0.27.12
16.758.31Photronics PLAB ... 2411.88+0.49 ...
33.6714.87PilgrimPride PPC ... 1515.35–0.48 ...
98.9621.22Pinduoduo PDD ... dd91.80+12.85 ...
65.0027.80PinnacleFinPtrsPNFP1.6 10 39.62–2.24.16
4.490.40PintecTech PT ... ... 1.19+0.06 ...
5.232.06Pixelworks PXLW... dd 3.19–0.06 ...
8.591.30PlayaHotels PLYA ... dd 3.63+0.07 ...
86.5335.16Plexus PLXS ... 1974.29+2.43 ...
35.6321.05PliantTherap PLRX ... ...23.29–0.75 ...
22.506.59Pluralsight PS ... dd21.17+2.91 ...
19.4513.35PolyPid PYPD... ...13.98–2.16 ...
318.71160.35Pool POOL.7 45316.70+12.43.58
61.4623.69Popular BPOP4.3 7 37.11–1.37.40
2.490.75PortmanRidgePTMN22.9dd 1.05–0.01.06
17.6211.35PoseidaTherapPSTX ... ...12.98–2.46 ...
6.001.50Potbelly PBPB... dd 3.50+0.74 ...
45.4222.40PotlatchDelt PCH3.7cc42.81+0.34.40
50.8115.62PowellIndustriesPOWL3.9 14 26.55–0.01.26
127.3977.14PowerIntegrationsPOWI.7 18122.03+4.14.21
8.502.55PowerFleet PWFL... dd 4.48+0.31 ...
7.801.26Precigen PGEN... dd 4.21–0.05 ...
23.674.60PrecisionBio DTIL ... dd 6.36–1.05 ...
64.5020.04PreferredBankLAPFBC3.2 8 37.25–3.06.30
76.6036.16PreformedLinePLPC1.6 10 49.26–1.23.20
20.388.21PremierFinBncpPFBI5.7 7 10.60–0.47.15
32.3910.98PremierFinl PFC5.0 13 17.68+1.08.22
40.0127.11Premier PINC ... dd34.97+0.26 ...
19.967.41PrevailTherapPRVL ... dd14.97–0.68 ...
79.9041.15PriceSmart PSMT1.1 25 65.37–1.16.35
23.739.42PrimorisSvcs PRIM1.5 11 16.03–0.40.06
58.2823.31PrincipalFin PFG5.3 9 42.43–2.34.56
94.9125.35PrincipiaBioPRNB... dd83.60–1.41 ...
20.639.63ProfessionalHldgPFHD... 4711.31+0.03 ...
15.927.63Progenity PROG... dd 9.11+0.17 ...
52.5028.09ProgressSoftwarePRGS1.9 34 34.86+0.29.165
36.5013.29Progyny PGNY... dd26.63–0.22 ...
133.5883.81Proofpoint PFPT ... dd115.67–3.08 ...
10.984.46ProQRTherapPRQR... dd 5.17+0.12 ...
6.763.68ProspectCapitalPSEC14.4... 5.01–0.03.06
19.674.47ProtagonistTherapPTGX... dd15.73+0.25 ...
21.4610.95ProtectiveInsAPTVCA2.6dd15.40–1.35.10
17.8710.23ProtectiveInsBPTVCB3.1dd12.80–1.37.10
4.720.61ProteostasisTher PTI ... dd 1.47+0.06 ...
17.636.71Prothena PRTA... dd12.24+0.06 ...
18.504.72ProventionBioPRVB... dd10.39–0.51 ...
83.9940.40ProvidenceServicePRSC... cc81.01+0.25 ...
22.9911.60ProvidentFinPROV4.6 12 12.20+0.05.14
18.599.90PrudentialBncpPBIP2.5 8 11.20–0.71.07
15.005.50PumaBiotechPBYI ... dd10.31+0.48 ...
14.804.11Puyi PUYI ... dd 6.30+0.05 ...
54.5428.21QADA QADA.7 dd39.51–0.61.072
38.0420.53QADB QADB.9 dd28.16+0.63.06
20.448.60Q&KIntl QK ... ...10.00+0.85 ...
44.7622.39QCRHoldingsQCRH.8 929.88+0.83.06
25.258.62QIWI QIWI4.3 15 19.31+0.83.14
130.8667.54Qorvo QRVO... 39128.15+16.23 ...
107.7558.00Qualcomm QCOM2.5 45 105.61+16.72.65
123.9363.37Qualys QLYS... 68123.48+13.20 ...
35.7610.90Quanterix QTRX... dd32.31+5.16 ...
8.521.26Quantum QMCO... dd 4.35–0.13 ...
22.997.60Quhuo QH ... ... 8.74+0.74 ...
287.8852.49Quidel QDEL... cc282.47+26.96 ...
16.605.76QuinStreet QNST... 3111.68+0.26 ...
11.302.40Quotient QTNT... dd 7.84+0.16 ...
13.543.95QurateRetailBQRTEB... dd11.12+1.65 ...
13.963.01QurateRetailAQRTEA... dd10.91+1.22 ...
6.552.20Qutoutiao QTT ... dd 3.08+0.19 ...R
51.2110.52RaptTherapRAPT... dd21.60–0.85 ...
21.9010.61RBBBancorp RBB1.9 8 12.80–0.28.06185.0677.63RBCBearingsROLL ... 24122.42–5.00 ...
27.796.52RCIHospitalityRICK1.0 14 12.08+0.80.03
3.491.02RCMTech RCMT... dd 1.54+0.04 ...
54.9720.03REGENXBIORGNX... dd33.10–3.48 ...
8.893.31RFIndustries RFIL .0 27 4.47 ... .02
31.9822.58RGCResourcesRGCO3.0 17 23.20+0.37.175
8.973.00RISEEducationREDU... cc 3.20–0.03 ...
13.997.12R1RCM RCM ... dd13.67+0.40 ...
29.9710.32RadiusHealthRDUS... dd12.55–1.30 ...
23.455.81RadNet RDNT... cc15.89+0.31 ...
26.9916.02Radware RDWR... 6025.55+0.88 ...
5.011.75RamacoRscsMETC... 5 2.22–0.18 ...
16.989.01Rambus RMBS... dd14.76+0.33 ...
18.347.92RandolphBancorpRNDB... 910.73+0.73 ...
64.2631.34Rapid7 RPD ... dd59.57+4.26 ...
19.872.90RattlerMidstrmRTLR14.7 9 7.87–0.10.29
38.0016.01RavenIndustriesRAVN2.4 30 21.61–0.36.13
2.240.32RealNetworksRNWK... dd 1.55+0.03 ...
69.7936.91RealPage RP ... cc63.01–0.89 ...
24.915.00RealReal REAL ... dd13.64+0.47 ...
257.9670.00ReataPharmRETA... dd147.70–9.66 ...
59.0029.90RedRiverBcshsRRBI .6 1140.04–1.47.06
37.294.04RedRobin RRGB... dd 8.74–0.21 ...
27.912.76RedRockResorts RRR .0 dd10.96–0.02.10
44.759.63Redfin RDFN... dd41.58+1.34 ...
9.123.26RedHillBio RDHL... dd 7.93+1.11 ...
70.1331.80RegencyCtrs REG5.8 56 41.03+1.07.595
664.64271.37RegenPharmREGN... 32632.07+23.13 ...
49.8933.19RelayTherap RLAY ... ...35.46+2.26 ...
54.008.08RelmadaTherapRLMD... dd36.37–2.64 ...
15.9713.35RenalytixAI RNLX... ...15.00+0.41 ...
36.8418.22Renasant RNST3.8 14 23.23–0.72.22
32.899.90RenewableEnergyREGI ... 227.58+0.37 ...
31.1411.69Rent-A-Center RCII4.0 8 28.92+1.54.29
34.0021.45RepareTherapRPTX... ...23.86+2.31 ...
155.2772.32Repligen RGEN... cc150.91+16.55 ...
26.228.58Replimune REPL ... dd19.97+0.77 ...
49.6127.05RepublicBcpKYARBCAA3.8 7 30.22–0.57.286
4.681.80RepublicFirstBncpFRBK... dd 2.33+0.17 ...
17.938.66ResourcesConnect RGP5.0 13 11.30+0.29.14
11.000.86resTORbio TORC... dd 2.49–0.02 ...
19.185.84RetailOppor ROIC7.4...10.87+0.75.20
21.928.98Retrophin RTRX... dd19.88–0.18 ...
27.979.88RevanceTherapRVNC... dd23.48+0.25 ...
47.1417.35RevolutionMedRVMD... ...24.12–0.53 ...
36.0021.61ReynoldsCnsmrREYN1.8 27 34.06+1.06.15
25.8612.99RhythmPharmRYTM... dd19.22–1.72 ...
5.931.95RibbonCommsRBBN... dd 4.40+0.30 ...
6.323.10RichardsonElecRELL5.5dd 4.33+0.15.06
5.241.23RigelPharm RIGL ... dd 2.30–0.33 ...
8.850.77RigNet RNET... dd 2.46–0.90 ...
5.732.22RiminiStreet RMNI ... dd 5.29–0.23 ...
8.554.05RiverviewBncpRVSB4.1 7 4.88–0.07.05
13.604.00RiverviewFinlRIVE4.511 6.60–0.01.075
27.599.01RocketPharmRCKT... dd23.53–0.61 ...
3.851.31RockwellMedicalRMTI ... dd 1.72–0.12 ...
34.1414.96RockyBrandsRCKY2.5 12 22.75+4.55.14
9.533.26RockyMtnChocRMCF.0 dd 3.32–0.36.12
176.5558.22Roku ROKU... dd154.89+3.72 ...
124.1656.30RossStores ROST.0 3589.67+3.51.285
144.7559.78RoyalGold RGLD.8 52139.93+3.68.28
56.5039.90RoyaltyPharmaRPRX... ...43.05+1.14 ...
14.443.35RubiusTherapRUBY... dd 4.91–0.55 ...
9.602.49RuhnnHoldingRUHN... dd 4.12+0.32 ...
49.7927.25RushEntA RUSHA1.2 17 47.58–0.92.14
48.5021.65RushEntB RUSHB1.4 14 39.80–0.46.14
25.782.32RuthsHospitalityRUTH.0 8 6.70–0.72.15
96.7944.44Ryanair RYAAY... 7475.00+1.44 ...S
41.5418.97S&TBancorp STBA5.2 9 21.50–1.88.28
323.02205.20SBAComm SBAC.6 dd311.54+12.86.465
25.2410.96SBOneBancorpSBBX1.8 8 18.51–0.86.085
14.405.00SCYNEXIS SCYX... dd 6.48–0.70 ...
69.6135.41SEIInvestmentsSEIC1.3 17 52.33–0.64.35
23.107.20SI-BONE SIBN ... dd17.10+0.52 ...
7.313.96SIGATech SIGA ... dd 6.42–0.48 ...
46.8526.04Sina SINA ... dd40.35+0.33 ...
12.325.60SLM SLM1.8 5 6.77–0.21.03
39.0816.42SMARTGlobal SGH ... dd27.89+0.36 ...
4.191.32SMTC SMTX... dd 3.13+0.11 ...
4.000.55SPIEnergy SPI ... ... 1.40–0.03 ...
47.3314.44SPPlus SP ... dd15.89–1.16 ...
77.5931.28SPSCommerceSPSC... 7475.17+3.10 ...
66.7429.51SS&CTech SSNC.9 3057.50+1.75.125
24.989.00SSRMining SSRM... 4024.00+0.45 ...
270.95127.39SVBFin SIVB ... 13224.27–6.16 ...
24.749.35SVMK SVMK... dd23.98+1.63 ...
24.955.55SabraHealthcareSBRA8.1 15 14.74+0.70.30
25.443.30Sabre SABR.0 dd 7.56+0.12.14
103.9665.45SafetyInsuranceSAFT4.8 17 75.67–0.45.90
31.9521.00SagaComm SGA .0 1023.38–0.08.32
174.7325.01SageTherapSAGE... dd45.57–1.71 ...
132.6261.46Saia SAIA ... 29119.45–6.89 ...
2.620.65SalemMediaSALM.0 dd 1.67–0.41.025
179.45102.13SandersonFarmsSAFM1.1dd111.50–1.55.32
38.4518.00SandySpringBncpSASR5.2 15 23.12–0.81.30
107.8666.35Sanfilippo JBSS .7 1888.17+2.132.50
12.384.81SangamoTherapSGMO... dd10.83+0.08 ...
34.9618.34Sanmina SANM... 2029.68+4.28 ...
55.0037.62Sanofi SNY2.2 41 52.45+1.301.6994
175.0072.05SareptaTherapSRPT... dd153.52–5.11 ...
36.108.61SatsumaPharmSTSA ... ...23.61–2.02 ...
5.480.69Savara SVRA... dd 1.99+0.15 ...
39.0113.78ScanSourceSCSC... 1622.95+0.43 ...
26.0310.09SchnitzerSteelSCHN4.1cc18.40+0.46.1875
21.926.95ScholarRockSRRK... dd11.29+0.19 ...
45.8020.01Scholastic SCHL2.5dd23.93–2.28.15
99.5025.50Schrodinger SDGR... dd72.38–3.89 ...
31.633.76ScientificGamesSGMS... dd17.57+0.45 ...
16.235.82SciPlay SCPL ... 2014.62–0.37 ...
11.994.01scPharm SCPH... dd 7.50+0.19 ...
16.935.36ScrippsEW SSP1.8dd11.38–0.05.05
4.981.29SeaChange SEAC... dd 1.57+0.15 ...
31.4213.30SeacoastBkgFLSBCF... 1318.88–1.64 ...
64.1739.02Seagate STX5.7 12 45.22–2.82.65
16.784.02SeaSpine SPNE... dd 9.37–0.99 ...
187.9965.44SeattleGeneticsSGEN... dd166.27–2.54 ...
8.252.11SecooHoldingSECO... 10 2.63–0.05 ...
18.235.29SecureWorksSCWX... dd11.96+0.17 ...
7.353.67SecurityNatFinSNFCA... 11 6.15+0.45 ...
12.475.98SelectBancorpSLCT ... 14 7.81–0.10 ...
4.831.28SelectaBiosciSELB ... dd 2.38–0.13 ...
81.3537.05SelectiveIns SIGI1.7 17 54.34–3.45.23
58.2326.03Semtech SMTC... cc55.73+4.04 ...
41.8824.48SenecaFoodsASENEA... 739.18–0.27 ...
41.0024.71SenecaFoodsBSENEB... 739.25+0.15 ...
6.752.15SeresTherapMCRB... dd 3.74–0.36 ...
26.283.59ServiceProperties SVC .6 cc 6.70+0.01.01
2.100.53ServiceSourceSREV... dd 1.56–0.01 ...
40.9021.76ServisFirstBcshsSFBS1.9 13 36.59–0.63.175
1.540.37SesenBio SESN... dd 1.04+0.05 ...59.9329.61ShenandoahTelSHEN.6 4650.27+0.64.29
5.500.75ShilohIndustriesSHLO... dd 1.42–0.18 ...
50.7522.01ShockwaveMedSWAV... dd49.32+2.84 ...
40.0012.56ShoeCarnivalSCVL1.5 30 24.55–3.40.09
17.907.63ShoreBancsharesSHBI5.0 7 9.27–0.22.12
20.709.01Shyft SHYF.5 dd18.88+1.15.05
9.711.00Sientra SIEN ... dd 3.80+0.05 ...
30.1513.05SierraBancorpBSRR4.6 8 17.58–1.46.20
22.008.55SierraOncologySRRA... dd11.91–1.18 ...
14.374.31SierraWirelessSWIR ... dd13.28+2.04 ...
148.6468.98SignatureBankSBNY2.2 11 102.53–7.06.56
38.9924.65SilganHoldingsSLGN1.3 17 38.25+0.55.12
39.4520.93Silicom SILC ... 3537.67+0.31 ...
122.9065.09SiliconLab SLAB ... cc100.51–1.74 ...
53.0426.72SiliconMotionSIMO3.4 18 41.37–0.18.35
49.2020.84SilkRoadMedSILK ... dd46.46–1.33 ...
14.386.21SilvercrestAssetSAMG5.8 8 11.00+0.08.16
27.2913.75SimmonsFirstNatSFNC4.1 7 16.59–0.79.17
51.4310.58SinclairBroadcastSBGI3.9 13 20.60+0.12.20
11.405.06SiriusIntlIns SG ... dd 7.18+0.23 ...
7.404.11SiriusXM SIRI .9 26 5.88–0.03.0133
59.8015.42SiTime SITM ... ...53.15+1.85 ...
66.5210.58SkyWest SKYW.0 526.31–1.87.14
145.9067.90Skyworks SWKS1.4 32 145.58+13.97.50
61.0015.27SleepNumberSNBR... 1746.50+2.34 ...
3.310.55SmartSand SND ... 2 1.17+0.02 ...
21.103.64SmileDirectClub SDC ... dd 8.45+0.01 ...
25.175.41Smith&WessonSWBI ... dd23.89+0.54 ...
16.968.03SoYoungIntl SY ... cc14.33+0.67 ...
23.335.41Sohu.com SOHU... dd22.97+11.86 ...
21.005.00SolGelTech SLGL ... dd 7.32+0.17 ...
21.247.42SolarCapitalSLRC10.1dd16.17–0.01.41
18.296.30SolarSeniorCapSUNS9.6dd12.55–0.09.10
181.8160.93SolarEdgeTechSEDG... 53175.10+3.50 ...
13.581.96SolidBiosci SLDB ... dd 2.63–0.22 ...
10.680.50SonimTech SONM... dd .95+0.08 ...
17.836.58Sonos SONO... dd16.00–0.40 ...
7.111.43SotherlyHotelsSOHO.0 dd 2.14–0.16.13
22.0011.30SouthPlainsFinSPFI .9 813.36+0.44.03
88.1040.42SouthState SSB3.8 10 47.66–1.54.47
44.4320.89SouthernFirstBcshSFST ... 924.40–0.79 ...
39.0517.30SoMOBancorpSMBC2.8 7 21.81+0.11.15
16.857.58SoNtlBcpVASONA4.8 9 8.42–0.40.10
37.8923.74SouthsideBcshsSBSI4.5 15 27.70–0.53.31
11.475.25SparkEnergySPKE9.637 7.55+0.06.1813
23.948.82SpartanNashSPTN3.7 56 21.03–1.13.1925
10.571.74SpectrumPharmSPPI ... dd 2.99–0.14 ...
14.485.25SperoTherapSPRO... dd11.70–0.42 ...
23.488.96SpiritofTexas STXB ... 911.65+0.17 ...
213.2693.92Splunk SPLK ... dd209.82+10.25 ...
13.018.53SpokHoldingsSPOK5.0dd10.02+0.76.125
17.393.50SportsmansWrhsSPWH... 2916.09–0.35 ...
49.7917.02SpringWorksSWTX... ...42.63+6.09 ...
28.0013.00SproutsFarmersMkt SFM ... 1426.38–0.23 ...
62.5123.20StaarSurgicalSTAA ... cc58.19+3.55 ...
261.5544.03Stamps.comSTMP... 78260.28+44.29 ...
12.093.86StarBulkCarriersSBLK1.9dd 6.97+0.75.05
98.1450.02Starbucks SBUX2.1 69 76.53+0.75.41
34.7515.33StateAutoFin STFC2.6dd15.51–0.90.10
14.410.90StealthBioTherMITO ... dd 2.23+0.23 ...
3.961.51StealthGas GASS... 30 2.41–0.08 ...
1.950.40SteelConnectSTCN... dd .53–0.02 ...
35.7814.98SteelDynamicsSTLD3.6 11 27.41–0.42.25
67.9438.45Stericycle SRCL... dd60.44–0.56 ...
17.496.72SterlingCnstr STRL ... 710.30+0.37 ...
44.8016.38StevenMaddenSHOO.0 5121.18–1.34.15
30.4410.90StitchFix SFIX ... dd22.15–1.29 ...
42.6022.98StockYardsBncpSYBT2.8 15 39.09–1.45.27
39.0415.82StokeTherapSTOK... dd25.19+0.04 ...
47.8717.72StoneCo STNE... 7047.71+5.03 ...
61.6928.01StoneX SNEX... 1052.48–2.77 ...
25.6312.18Stratasys SSYS... dd14.98–0.15 ...
187.98108.90StrategicEd STRA1.9 24 126.21–37.62.60
28.0011.74Strattec STRT .0 2921.61+0.75.14
32.2212.00StratusProp STRS... dd19.10+0.87 ...
4.631.43StrongbridgeBioSBBP... dd 3.37–0.11 ...
27.8313.48SummitFin SMMF4.5 6 15.04–0.31.17
13.216.50SummitStateBkSSBI4.9 7 9.86+0.67.12
5.491.18SummitTherapSMMT... dd 3.62 ... ...
23.781.00SundanceEnergySNDE... ... 2.56–0.44 ...
13.220.37SundialGrowersSNDL... dd .58–0.11 ...
6.881.30SunOpta STKL ... dd 6.58+0.89 ...
15.724.03SunPower SPWR... 14 9.33–0.41 ...
43.187.84SunRun RUN ... cc36.69–4.30 ...
33.3015.76SuperMicroCompSMCI ... 1730.31+3.14 ...
19.936.10SuperiorGroupSGC2.1 11 19.25+5.38.10
33.4313.12SupernusPharmsSUPN... 1022.27–1.01 ...
7.661.15SurfaceOncolSURF... dd 5.21–0.14 ...
5.401.46Surgalign SRGA... dd 2.81–0.32 ...
19.744.00SurgeryPartnersSGRY... dd15.27–0.48 ...
48.9422.06Surmodics SRDX... 9847.29–0.30 ...
12.756.00SutroBioph STRO... dd 7.77–0.27 ...
38.2422.12SykesEnterprisesSYKE... 1727.46+0.37 ...
1.850.79Synacor SYNC... dd 1.17–0.04 ...
16.546.51Synalloy SYNL ... dd 7.10–0.12 ...
84.7528.80Synaptics SYNA... dd80.02+1.83 ...
9.052.17SynchronossSNCR... dd 3.30–0.13 ...
21.975.35SyndaxPharmSNDX... dd14.11+0.72 ...
74.2530.02SyneosHealthSYNH... 3462.39+2.86 ...
5.821.35Synlogic SYBX... dd 2.26+0.03 ...
204.90104.90Synopsys SNPS... 65199.22+5.85 ...
2.150.54SyprisSolutionsSYPR... dd 1.09+0.35 ...
12.754.26SyrosPharmSYRS... dd 9.49–1.16 ...T
47.4616.96TCFFinancial TCF5.1 19 27.49–1.21.35
15.094.30TCGBDC CGBD18.2dd 8.14–0.25.37
21.065.84TCR2TherapTCRR... dd16.75+3.65 ...
53.9927.70TDAmeritradeAMTD3.5 10 35.89–1.88.31
23.555.25TelaBio TELA ... dd11.64–2.41 ...
22.4712.65TFSFin TFSL7.7 50 14.48+0.49.28
7.041.56THLCredit TCRD11.1dd 3.61+0.07.10
111.5863.50T-MobileUS TMUS... 26107.38+2.45 ...
29.449.19TPICompositesTPIC ... dd25.58–2.07 ...
139.8282.51TRowePriceTROW2.6 16 138.10+4.13.90
50.4526.28TTEC TTEC1.4 28 47.46+1.49.34
16.258.06TTMTech TTMI ... 612.31+0.68 ...
3.210.24T2BiosystemsTTOO... dd 1.66+0.04 ...
69.7233.04TabulaRasaHlthTRHC... dd56.20+0.22 ...
71.6529.47TactileSystemsTCMD... 9940.98+2.94 ...
12.652.48TaiwanLiposome TLC ... dd 5.31–0.21 ...
164.11100.00TakeTwoSoftwareTTWO... 46164.02+8.00 ...
42.9018.30Talend TLND ... dd35.34+0.06 ...
110.8043.69TandemDiabetesTNDM... dd104.46+4.15 ...
6.052.92TandyLeather TLF ... ... 3.14+0.01 ...
5.360.69TarenaIntl TEDU... dd 1.68+0.15 ...
6.003.00TatTechnologiesTATT ... 28 3.73–0.05 ...
36.7716.82TechTarget TTGT ... 6536.29+1.89 ...
11.936.15Ericsson ERIC .4 cc11.55+0.16.0777
11.673.71TeleNav TNAV... dd 5.19 ... ...
10.901.90Teligent TLGT ... dd 2.14–0.13 ...
108.3645.1110xGenomics TXG ... dd98.37+3.72 ...36.5116.28Tenable TENB ... dd33.93+3.97 ...
90.7042.87Teradyne TER .4 2588.96+5.43.10
21.9811.40TerraFormPowerTERP4.2dd19.35–0.89.2014
32.4520.25TerritBanc TBNK4.2 10 21.97+0.35.23
1794.99211.00Tesla TSLA ... cc1430.76+13.76 ...
16.384.12TesscoTech TESS .0 dd 6.16+0.20.02
99.3463.61TetraTech TTEK .8 3488.65+4.70.17
64.8819.10TexasCapBcshsTCBI ... 1733.22+1.91 ...
137.6593.09TexasInstruments TXN2.8 24 127.55–2.08.90
72.4925.15TexasRoadhouseTXRH .0 2856.19+2.83.36
13.733.36TheBancorp TBBK ... 12 9.43+0.58 ...
4.320.85TherapeuticsMDTXMD ... dd 1.85–0.23 ...
31.5415.72TheravanceBioTBPH ... dd19.42–1.33 ...
14.503.2136Kr KRKR ... dd 3.21–0.26 ...
18.066.37360Finance QFIN ... 713.86+0.71 ...
46.252.43Tilray TLRY ... dd 7.38+0.26 ...
31.0013.60TimberlandBncpTSBK4.8 6 16.66+0.09.20
20.296.96TitanMachineryTITN ... 1510.87–0.20 ...
26.071.92TivityHealth TVTY ... dd13.12+0.76 ...
12.170.62TizianaLifeSciTLSA ... ... 6.99+3.25 ...
5.890.39TonixPharmTNXP ... dd 1.29–0.16 ...
48.866.53Torm TRMD1.3 3 7.41+0.23.10
25.8012.13TowerSemi TSEM ... 2921.50–1.74 ...
3.000.30TownSportsCLUB ... dd .42–0.01 ...
29.0215.03TowneBankTOWN4.1 10 17.64–0.61.18
154.4863.89TractorSupplyTSCO1.0 24 142.74–3.79.35
475.67136.00TradeDesk TTD ... cc451.32+25.25 ...
69.0633.23Tradeweb TW .6 6954.07–0.42.08
12.952.87TransActTechsTACT .0 dd 3.51–0.31.09
34.1816.50Transcat TRNS ... 2927.90–2.16 ...
1.600.30TransGlobeEner TGA .0 dd .58–0.01.035
28.096.80TranslateBio TBIO ... dd15.19–2.84 ...
25.4710.10TransMedicsTMDX ... dd18.06+0.73 ...
23.265.51TravelCenters TA ... 413.98+0.13 ...
13.803.04Travelzoo TZOO ... dd 6.13+0.35 ...
17.9014.37TreanInsurance TIG ... ...15.60–0.42 ...
6.861.63TremontMortgageTRMT1.8 3 2.24–0.16.01
8.491.33TreviTherap TRVI ... dd 4.97–0.24 ...
13.864.91TribunePub TPCO .0 dd 9.75+0.31.25
44.3012.91Tricida TCDA ... dd13.38–0.51 ...
41.4223.05TriCoBancsharesTCBK3.1 12 28.00–1.14.22
33.0718.05TriMas TRS ... 1123.40–1.05 ...
46.6720.01Trimble TRMB ... 2244.51+0.48 ...
3.280.56TrinityBiotechTRIB ... dd 2.49–0.23 ...
38.9520.10Trip.com TCOM ... dd27.20+0.10 ...
46.1413.73TripAdvisor TRIP .0 3420.23+0.203.50
26.437.59TriStateCapital TSC ... 813.25–0.34 ...
43.1519.03TriumphBancorp TBK ... 1626.20–0.25 ...
5.381.30trivago TRVG ... dd 1.82+0.15 ...
5.441.98TrueCar TRUE ... dd 3.76+0.89 ...
53.5720.84Trupanion TRUP ... dd50.57–2.13 ...
9.104.30TrustcoBank TRST4.711 5.79–0.23.0681
35.8220.26Trustmark TRMK4.1 11 22.52–0.62.23
3.450.73Tuniu TOUR ... dd 1.02–0.06 ...
72.0331.30TurningPtTherapTPTX ... dd59.23–0.79 ...
19.144.05TurtleBeachHEAR ... 2718.34+0.64 ...
30.446.3121Vianet VNET ... dd21.74–0.26 ...
13.994.84TwinDisc TWIN ... dd 5.86–0.08 ...
60.9618.52TwistBiosci TWST ... dd56.04+1.40 ...
48.2311.512U TWOU ... dd47.10+4.87 ...U
58.9229.17UFPInds UFPI .4 1858.22+3.31.125
70.2639.47UMBFin UMBF2.5 13 49.80+1.15.31
9.822.36USATruck USAK ... dd 9.77+0.97 ...
56.226.75USConcreteUSCR ... 2824.82–1.78 ...
67.2424.94USEcology ECOL .0 dd34.68+0.12.18
104.0060.99USLime&MinUSLM .7 1990.21+0.20.16
24.7712.00uCloudlink UCL ... 6813.58+0.58 ...
355.36124.05UltaBeauty ULTA ... 26192.99–10.72 ...
31.1011.20UltraClean UCTT ... 6030.09+7.02 ...
91.7731.99UltragenyxPharmRARE ... dd78.16+0.39 ...
9.854.85Ultralife ULBI ... 20 7.10+0.61 ...
18.948.88Umpqua UMPQ7.7dd10.85–0.51.21
7.703.95UnicoAmericanUNAM ... dd 5.00 ... ...
38.7916.50UnionBankshares UNB7.0 8 18.16–1.04.32
76.6936.20uniQure QURE ... dd41.73+2.27 ...
95.1617.80UnitedAirlines UAL ... dd31.38–1.50 ...
24.5412.60UnitedBancsharesUBOH2.8 7 20.00+3.33.14
40.7019.67UnitedBkshrsWVUBSI5.3 13 26.32–2.42.35
31.6614.95UtdCmtyBks UCBI4.0 9 17.93–0.74.18
53.6822.08UnitedFire UFCS5.2dd25.37–1.60.33
20.8910.65UnitedGuardian UG5.8 15 14.42+0.27.42
10.925.04UnitedSecBcshrsUBFO7.0 9 6.26–0.44.11
127.7975.58UnitedTherapUTHR ... 11111.47–0.79 ...
11.084.86Uniti UNIT6.1dd 9.90+0.13.15
24.708.76UnityBancorpUNTY2.6 6 12.51–1.33.08
10.384.62UnityBiotech UBX ... dd 9.43+1.19 ...
230.32105.11UnivDisplayOLED .3 57174.45+17.76.15
60.0029.50UnivElectro UEIC ... 6346.07–1.55 ...
27.4911.02UnivLogistics ULH .0 1618.37+0.95.105
18.185.84UnivStainlessUSAP ... dd 7.19–0.76 ...
27.5413.20UnivestFin UVSP5.2 12 15.29–0.33.20
3.720.30UnumTherapUMRX ... dd 2.69+0.12 ...
7.602.03UpFintech TIGR ... dd 5.27–0.03 ...
47.3020.75UplandSoftwareUPLD ... dd34.42+0.28 ...
17.755.14Upwork UPWK ... dd15.02+1.62 ...
31.4112.28UrbanOutfittersURBN ... dd16.54+1.12 ...
37.0813.12UroGenPharmaURGN ... dd22.09–1.35 ...
15.986.55UrovantSci UROV ... dd 8.14–0.86 ...
112.2675.33UtahMedProductsUTMD1.4 24 81.50–3.22.28
3.091.56UTStarcom UTSI ... dd 1.59–0.04 ...
3.801.16Uxin UXIN ... dd 1.27–0.02 ...VW
2.961.25VEON VEON21.213 1.69–0.05.15
7.211.82VOXXIntl VOXX ... dd 6.52+0.17 ...
41.1413.83VSE VSEC1.3cc28.13–0.62.09
12.146.00ValleyNatlBncp VLY5.910 7.47–0.31.11
17.857.12VandaPharmVNDA ... 510.08–0.51 ...
33.0014.27VarexImagingVREX ... cc15.68–0.47 ...
111.4748.95VaronisSystemsVRNS ... dd108.35+6.69 ...
1.640.90VascularBiogenicsVBLT ... dd 1.31 ... ...
22.3516.77VastaPlatformVSTA ... ...18.85–0.15 ...
36.5017.80Vaxcyte PCVX ... ...31.41+0.59 ...
19.217.42VeecoInstr VECO ... dd13.52+0.97 ...
11.092.06VenusConceptVERO ... dd 2.86 ... ...
12.753.12VeraBradley VRA ... 55 4.39+0.09 ...
36.4213.90Veracyte VCYT ... dd35.67+5.34 ...
4.670.83Verastem VSTM ... dd 1.34–0.12 ...
59.8332.44VerintSystemsVRNT ... cc44.89+1.85 ...
221.30148.77VeriSign VRSN ... 31211.68+3.15 ...
188.75116.61VeriskAnalyticsVRSK .6 64188.71+8.93.27
29.4110.02Veritex VBTX4.1 10 16.72+0.01.17
19.671.22Veritone VERI ... dd11.32+0.49 ...
15.712.01VeronaPharmaVRNA ... dd 6.82–1.18 ...
18.676.30VerricaPharmVRCA ... dd 6.56–0.57 ...
26.5021.11Vertex VERX ... dd23.56+4.56 ...
306.08165.23VertxPharmVRTX ... 47272.00–6.49 ...
53.0013.12ViacomCBSAVIACA3.5 11 27.74+0.99.24
51.0610.10ViacomCBSBVIAC3.7 11 26.07+1.32.2452-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