October 12, 2020 BARRON’S M19
82.1839.01Nathan's NATH2.7 18 51.36+0.35.35
86.2735.71NationalBeverageFIZZ ... 2579.31+9.35 ...
9.851.62NatlCineMediaNCMI11.018 2.55–0.26.07
34.4811.82NatlGeneralNGHC .6 933.88+0.13.05
47.8920.42NatlInstrumentsNATI2.9 19 36.40+0.66.26
71.3534.00NatlResearchNRC .0 3852.93+1.62.21
16.9510.20NatlSecurityNSEC2.0dd11.86+0.86.06
41.70 11.70NationalVision EYE ... dd40.07+0.39 ...
298.00120.55NatlWesternLifeNWLI .2 7198.60–2.61.36
10.184.75NaturalAlt NAII ... dd 7.90+0.03 ...
34.8916.38NatusMedicalNTUS ... dd18.10+0.68 ...
15.504.07Navient NAVI6.7 6 9.49+0.82.16
103.9566.82nCino NCNO ... dd79.86+2.65 ...
28.6013.63NektarTherapNKTR ... dd17.87+1.59 ...
82.0648.91Neogen NEOG ... 6371.80+2.05 ...
18.132.53NeoleukinTherapNLTX ... dd13.50+1.22 ...
1.980.45NeosTherapNEOS ... dd .53–0.03 ...
4.452.70Net1UEPS UEPS ... dd 3.41+0.01 ...
65.3834.66NetApp NTAP4.2 13 45.87+3.11.48
103.5352.40NetEase NTES1.7 18 90.60+1.50 .297
575.37265.80Netflix NFLX ... 91539.44+36.38 ...
34.9315.01Netgear NTGR ... 7834.21+2.89 ...
29.6219.11NetScout NTCT ... cc23.59+1.58 ...
136.2672.14Neurocrine NBIX ... 50104.42+9.82 ...
9.391.25Neuronetics STIM ... dd 6.49+1.23 ...
50.22 7.01NewFortressEner NFE .9 dd46.42+0.54.10
14.454.62NewMtnFin NMFC12.2dd 9.84–0.06.30
6.470.98NYMortgageNYMT11.1dd 2.70+0.05.075
20.9910.44NewellBrandsNWL5.1dd18.01+0.63.23
13.852.49Newmark NMRK .8 12 4.99+0.34.01
15.907.90NewsCorpANWSA1.4dd14.25+0.03.10
15.707.88NewsCorpB NWS1.4dd14.16–0.02.10
23.737.59NewtekBusSvcsNEWT12.2...18.75–0.56.582
133.2543.37NexstarMediaNXST2.4 12 92.16+2.20.56
109.007.91NextCure NXTC ... dd11.22+1.70 ...
18.495.10NextGenHlthcrNXGN ... cc13.82+1.14 ...
9.604.76NicholasFin NICK ... 13 7.25 ... ...
93.9910.20Nikola NKLA ... dd24.66+0.41 ...
13.800.729F JFU ... dd .92+0.03 ...
27.10 6.08NiuTech NIU ... 9427.05+5.55 ...
58.6922.46Nkarta NKTX ... ...29.20–0.53 ...
26.489.04nLIGHT LASR ... dd23.50+1.01 ...
28.881.81NobleMidstreamNBLX20.8 4 8.32+0.76.1875
9.313.14Noodles NDLS ... dd 8.31+0.92 ...
208.3796.46Nordson NDSN .8 35201.19+10.71.39
23.986.20NortheastBankNBN .2 819.62+0.53.01
14.884.70NorthernTechsIntlNTIC .0 66 8.60+0.32.065
110.4860.67NorthernTrustNTRS3.3 13 85.22+6.81.70
17.558.72NorthfieldBancNFBK4.3 13 10.29+0.52.11
40.6317.32NorthrimBanCorpNRIM4.6 8 29.31+2.73.35
17.748.52NorthwestBcshsNWBI7.6 17 10.06+0.55.19
36.7018.52NorthwestPipeNWPX ... 928.37+0.82 ...
80.5245.06NorthwesternNWE4.6 17 52.16+2.13.60
28.7015.12NortonLifeLockNLOK2.4 4 20.99+0.43.125
39.6921.20NorwoodFinNWFL3.9 13 25.58+0.38.25
57.8725.70NovaMeasuringNVMI ... 3956.05+3.49 ...
3.720.22Novan NOVN ... dd .44–0.03 ...
117.9366.44Novanta NOVT ... 98115.37+7.97 ...
189.403.54Novavax NVAX ... dd111.22+7.62 ...
138.93 53.40Novocure NVCR ... cc138.72+25.69 ...
34.67 13.51NuanceCommsNUAN ... 6334.33+1.67 ...
10.593.81NuCana NCNA ... dd 5.09+0.06 ...
37.4615.21NurixTherap NRIX ... ...24.41–2.06 ...
37.8611.31Nutanix NTNX ... dd23.12+0.87 ...
81.9128.55Nuvasive NUVA ... dd54.04+5.48 ...
589.07180.68NVIDIA NVDA .1 cc550.51+28.02.16O
29.9013.60ODP ODP .0 dd22.63+2.05.25
10.725.54OPBancorpOPBK4.5 7 6.29+0.54.07
6.471.12OPKOHealth OPK ... dd 4.62+0.72 ...
4.841.24Orbcomm ORBC ... dd 3.85+0.26 ...
487.95251.52OReillyAutoORLY ... 22449.38–8.86 ...
102.8149.96OSISystems OSIS ... 2080.50+2.46 ...
5.43 0.98O2MicroIntl OIIM ... dd 4.80+1.41 ...
5.652.33OaktreeSpecOCSL8.6dd 4.91+0.02.105
18.892.80OasisMidstreamOMP29.7dd 7.20+0.07.54
2.220.62ObalonTherapOBLN ... dd .85–0.02 ...
8.501.63ObsEva OBSV ... dd 2.47+0.05 ...
25.6111.60OceanFirstFinOCFC4.5 10 15.21+0.69.17
12.07 2.46OcularTherapeutixOCUL ... dd11.27+3.23 ...
46.5012.56OdonateTherapODT ... dd16.33+1.67 ...
35.9516.50OfficePropIncm OPI10.3 14 21.31–0.23.55
41.5019.20OhioValleyBancOVBC3.7 12 22.45+1.03.21
240.33 88.66Okta OKTA ... dd236.45+17.39 ...
207.44105.80OldDomFreightODFL .3 41199.76+15.20.15
18.7411.19OldNatlBncp ONB4.1 12 13.71+0.79.14
13.775.96Old2ndBcp OSBC .5 8 8.51+0.38.01
112.5828.83Ollie'sBargainOLLI ... 3094.78+6.00 ...
18.417.74OlympicSteelZEUS .7 dd12.28+0.45.02
173.51 50.38OmegaFlex OFLX .7 cc170.01+10.01.28
25.468.50Omeros OMER ... dd11.08+0.64 ...
94.8554.24Omnicell OMCL ... 7079.54+5.69 ...
26.84 8.17ONSemi ON ... dd26.35+3.91 ...
17.74 14.60Oncorus ONCR ... ...15.66–0.34 ...
32.7811.151-800-FLOWERSFLWS ... 3127.29+1.05 ...
2.301.04180DegreeCapTURN ... dd 2.00+0.15 ...
44.8715.001LifeHealthcareONEM ... dd29.74+0.74 ...
8.704.43 111 YI ... dd 6.57+0.34 ...
5.92 3.69 1347Property PIH ... dd 3.75–0.09 ...
33.603.41OneWaterMarineONEW ... 921.06+0.06 ...
83.348.55Ontrak OTRK ... dd64.08–1.63 ...
28.50 9.37OpenLendingLPRO ... dd26.69–0.80 ...
47.8529.12OpenText OTEX1.7 49 42.31+0.33.1746
12.184.60Opera OPRA ... 32 9.28–0.09 ...
25.845.26OportunFin OPRT ... dd14.69+1.33 ...
12.759.44Optibase OBAS ... cc11.01–0.74 ...
4.62 2.05OpticalCable OCC ... dd 2.92–0.85 ...
11.663.28Optinose OPTN ... dd 4.00+0.03 ...
18.215.74OptionCare OPCH ... dd13.74+0.57 ...
19.755.23OraSureTechsOSUR ... dd15.38+2.58 ...
15.933.83OrchardTherapORTX ... dd 4.37+0.51 ...
4.011.01OrganiGram OGI ... dd 1.21+0.18 ...
40.6718.60OricPharm ORIC ... ...25.45+1.98 ...
38.1415.98OriginBancorpOBNK1.5 17 24.61+2.34.0925
11.009.51Orphazyme ORPH ... dd10.94+0.13 ...
53.7122.11OrthofixIntl OFIX ... dd34.17+2.82 ...
55.9832.21OrthoPediatricsKIDS ... dd46.78+1.22 ...
9.672.81OsmoticaPharmOSMT ... dd 6.26+0.66 ...
4.891.53Otonomy OTIC ... dd 4.23–0.21 ...
57.7430.95OtterTail OTTR3.8 18 39.01+1.96.37
65.00 42.50 OutsetMedical OM ... ...42.51–3.29 ...
128.502.47Overstock OSTK ... dd83.23+5.30 ...
9.401.80OvidTherap OVID ... dd 5.65–0.11 ...
17.778.37OxfordImmunotecOXFD ... dd13.58+1.91 ...
9.771.86OxfordLane OXLC17.3dd 4.68+0.21.0675
6.262.04OxfordSquareOXSQ16.3dd 2.57+0.01.035
41.3713.26OysterPtPharmaOYST ... dd25.18+4.67 ...PQ
71.5622.00PAMTransportPTSI ... dd42.00+3.25 ...7.523.75P&FIndustriesPFIN .0 dd 4.34–0.01.05
17.757.31PCBBancorp PCB4.3 8 9.24+0.42.10
56.3330.10PCConnectionCNXN.0 1743.81+2.58.32
9.653.95PCTEL PCTI3.829 5.84+0.22.055
27.844.51PDCEnergyPDCE... dd12.50+0.80 ...
26.428.61PDFSolutionsPDFS... dd20.71+2.05 ...
3.781.91PDLBiopharmPDLI ... dd 2.40–0.21 ...
14.857.31PDLCommBncpPDLB ... dd 9.44–0.08 ...
11.416.41PICO PICO ... 30 9.19+0.20 ...
42.9331.50PMVPharmPMVP... ...34.51+1.51 ...
37.4010.61PPD PPD ... ...36.93+1.29 ...
47.3519.40PRAGroup PRAA... 1439.48–1.07 ...
113.3258.67PRAHealthSciPRAH... 34111.50+5.67 ...
6.111.77PRGXGlobalPRGX... dd 4.81+0.01 ...
97.6743.90PTC PTC ... cc85.94+3.78 ...
59.8930.79PTCTherap PTCT ... dd53.81+5.85 ...
91.3049.11Paccar PCAR1.4 19 89.22+4.23.32
13.54 2.20PacBiosciCAPACB... dd13.50+1.79 ...
8.302.95PacificMercBncpPMBC... 55 3.68+0.04 ...
34.9013.93PacificPremBncpPPBI4.1 61 24.10+2.54.25
64.4427.46PaciraBioSciPCRX... dd57.97–1.62 ...
14.00 10.40PactivEvergreenPTVE ... ...13.91+0.93 ...
40.1413.84PacWestBancorpPACW5.2dd19.13+1.73.25
121.8739.12Palomar PLMR... 4984.06–21.67 ...
40.1110.61PanAmerSilverPAAS.6 cc34.18+1.09.05
27.7510.80PandionTherapPAND... ...11.51+0.39 ...
102.2528.55PapaJohn's PZZA1.1cc79.89–3.38.225
6.722.50ParatekPharmaPRTK... dd 5.74+0.45 ...
36.1110.78Park-Ohio PKOH.0 5518.03+0.74.125
6.462.90PartnerCommsPTNR... 76 3.89+0.04 ...
38.238.09PassageBioPASG... dd15.28+1.00 ...
69.8416.70PatrickIndustriesPATK1.6 24 64.10+0.62.25
14.003.83PatriotNatBncpPNBK.0 dd 6.74–0.14.01
21.268.06PatriotTransportPATI .0 dd 8.79+0.043.00
30.3812.93Patterson PDCO4.1dd25.27+0.77.26
10.951.61PattersonUTIEnPTEN2.7dd 2.96+0.39.02
90.5447.87Paychex PAYX3.0 28 82.40+2.97.62
184.69 66.98Paylocity PCTY... cc183.94+19.37 ...
212.4582.07PayPal PYPL ... 91197.27+5.36 ...
31.7211.15PeapackGladFinlPGC1.2 9 16.40+0.52.05
135.3638.01PegasystemsPEGA.1 dd131.36+9.58.03
123.58 17.70Peloton PTON... dd123.02+15.51 ...
76.623.75PennNationalPENN... dd64.70–8.05 ...
32.300.99PennVirginiaPVAC... 110.04+0.15 ...
43.199.40Pennant PNTG... cc38.97+3.06 ...
6.861.76PennantParkPNNT14.5dd 3.32–0.02.12
36.2718.72PennsWoodsBncpPWOD5.9 11 21.69+1.25.32
17.229.37People'sUtdFinPBCT6.6 9 10.83+0.30.18
39.2817.91PeoplesBncpOHPEBO6.5 13 20.86+1.17.34
33.1813.30PeoplesBncpNCPEBK3.6 8 16.49+0.53.15
53.8829.01PeoplesFinSvcsPFIS3.8 11 37.68+2.71.36
147.20101.42PepsiCo PEP3.0 27 138.44+0.381.0225
7.292.34Perceptron PRCP... dd 6.96+0.13 ...
19.857.11PerdoceoEducPRDO... 912.39+0.18 ...
53.7618.88Perficient PRFT ... 3945.10+1.87 ...
1.68 0.54PerformantFinPFMT... dd 1.62+0.52 ...
9.703.43PerionNetworkPERI ... 28 7.86+1.15 ...
10.144.51Perma-PipeIntlPPIH ... dd 5.90+0.05 ...
30.95 4.27Personalis PSNL ... dd30.52+8.68 ...
38.9915.83PetIQ PETQ... dd33.18+0.20 ...
42.8918.10PetMedExpressPETS3.5 23 32.06+1.67.28
8.492.60PhaseBioPharmPHAS... dd 3.72+0.36 ...
64.5418.51PhathomPharmPHAT... dd39.37+4.54 ...
29.3816.77PhibroAnimalPAHC2.6 22 18.46+1.42.12
16.758.31Photronics PLAB ... 1910.78+0.70 ...
33.6714.06PilgrimPride PPC ... 1515.38–0.15 ...
98.9630.20Pinduoduo PDD ... dd79.54+8.14 ...
65.0027.80PinnacleFinPtrsPNFP1.6 10 39.88+2.33.16
3.280.40PintecTech PT ... ... .92+0.01 ...
5.231.95Pixelworks PXLW... dd 2.29+0.28 ...
8.591.30PlayaHotels PLYA ... dd 4.23+0.11 ...
86.5335.16Plexus PLXS ... 1973.23+2.28 ...
35.6319.50PliantTherap PLRX ... ...24.32+4.23 ...
22.696.59Pluralsight PS ... dd18.30+1.65 ...
19.45 10.00 PolyPid PYPD... ...10.40–0.70 ...
350.04 160.35Pool POOL.7 49346.55+23.76.58
61.4623.69Popular BPOP4.0 8 40.45+2.65.40
2.390.75PortmanRidgePTMN17.4dd 1.38+0.04.06
17.627.63PoseidaTherapPSTX ... ... 9.06+0.77 ...
6.001.50Potbelly PBPB... dd 4.18+0.36 ...
48.1322.40PotlatchDelt PCH3.4cc46.61+2.78.40
50.8115.62PowellIndustriesPOWL4.0 15 26.16+1.56.26
63.7038.57PowerIntegrationsPOWI.7 960.57+6.78.105
8.502.55PowerFleet PWFL... dd 6.26+0.81 ...
7.281.26Precigen PGEN... dd 5.69+1.94 ...
23.674.46PrecisionBio DTIL ... dd 6.94+0.96 ...
64.5020.04PreferredBankLAPFBC3.5 7 34.38+1.48.30
76.6036.16PreformedLinePLPC1.6 9 49.28+0.34.20
50.19 23.69PreludeTherapPRLD... ...43.59+10.58 ...
20.388.21PremierFinBncpPFBI5.0 8 12.05+1.20.15
32.3910.98PremierFinl PFC5.0 13 17.49+1.34.22
39.7027.11Premier PINC2.3dd33.25+0.18.19
19.969.02PrevailTherapPRVL ... dd10.47+0.21 ...
79.9041.15PriceSmart PSMT1.0 27 69.29+2.48.35
23.739.42PrimorisSvcs PRIM1.2 11 19.80+1.71.06
57.7323.31PrincipalFin PFG5.3 9 42.47+1.42.56
20.639.63ProfessionalHldgPFHD... 5714.07+0.57 ...
15.927.63Progenity PROG... dd 9.26–0.03 ...
52.5028.09ProgressSoftwarePRGS1.7 32 40.22+2.45.175
36.5013.29Progyny PGNY... dd28.89+0.04 ...
133.5883.81Proofpoint PFPT ... dd109.36+7.51 ...
10.984.46ProQRTherapPRQR... dd 4.82+0.07 ...
6.753.68ProspectCapitalPSEC13.9... 5.17+0.07.06
23.254.47ProtagonistTherapPTGX... dd21.14+0.63 ...
67.088.80ProtaraTherapTARA... dd19.83+1.55 ...
21.4610.95ProtectiveInsAPTVCA2.6dd15.24+0.75.10
17.3010.23ProtectiveInsBPTVCB2.7dd14.61+1.51.10
4.720.70ProteostasisTher PTI ... dd 1.15+0.08 ...
17.637.10Prothena PRTA... dd11.07+0.95 ...
18.504.72ProventionBioPRVB... dd15.03+1.67 ...
99.0740.40ProvidenceServicePRSC... dd96.50+1.54 ...
22.9911.40ProvidentFinPROV4.1 14 13.71+1.63.14
18.599.53PrudentialBncpPBIP2.5 8 11.03+0.51.07
52.00 37.64Pulmonx LUNG... dd42.25+0.35 ...
15.005.50PumaBiotechPBYI ... dd10.01+0.10 ...
9.024.11Puyi PUYI ... dd 6.05+0.07 ...
54.5428.21QADA QADA.6 dd44.98+2.86.072
38.0420.53QADB QADB.8 dd29.01–3.36.06
20.445.65Q&KIntl QK ... ... 6.20–0.34 ...
44.7622.39QCRHoldingsQCRH.8 930.56+2.35.06
21.648.62QIWI QIWI5.2 14 17.14–0.18.33
140.69 67.54Qorvo QRVO... 42137.87+7.30 ...
125.89 58.00Qualcomm QCOM2.1 53 124.87+9.40.65
125.2263.37Qualys QLYS... 4899.90+3.77 ...
48.95 10.90Quanterix QTRX... dd46.15+12.26 ...
8.521.26Quantum QMCO... dd 4.83+0.29 ...
22.996.52Quhuo QH ... ... 7.02–0.06 ...
306.7255.42Quidel QDEL... 78278.05+42.71 ...
17.27 5.76QuinStreet QNST... 5117.19+0.38 ...
10.382.40Quotient QTNT... dd 5.61 ... ...
28.462.28QurateRetailBQRTEB.0 dd 7.72–0.451.50
7.821.73QurateRetailAQRTEA.0 dd 7.76+0.261.50
6.552.12Qutoutiao QTT ... dd 2.64+0.43 ...R
51.2110.52RaptTherap RAPT... dd38.57+7.79 ...
21.9010.61RBBBancorp RBB1.9 8 12.38+0.72.06
185.0677.63RBCBearingsROLL ... 27125.87+4.12 ...
27.796.52RCIHospitalityRICK .7 dd24.41+3.91.04
3.201.02RCMTech RCMT... dd 1.43+0.09 ...
54.9720.03REGENXBIORGNX... dd29.28+2.76 ...
7.383.31RFIndustries RFIL .0 83 4.50+0.01.02
31.9822.58RGCResourcesRGCO2.9 17 24.14+0.67.175
10.203.00RISEEducationREDU... dd 6.60+0.27 ...
18.05 7.12R1RCM RCM ... cc17.72+0.17 ...
22.7515.25RackspaceTech RXT ... dd18.19–0.55 ...
9.75 7.00RadiusGlbInfrRADI ... ... 8.50+0.20 ...
29.8910.15RadiusHealthRDUS... dd13.86+2.53 ...
23.455.81RadNet RDNT... dd16.90+1.45 ...
26.9916.02Radware RDWR... 6724.69+0.60 ...
4.171.75RamacoRscsMETC... 12 3.51–0.11 ...
16.989.01Rambus RMBS... dd14.45+0.97 ...
18.347.92RandolphBancorpRNDB... 1113.26+0.87 ...
67.7631.34Rapid7 RPD ... dd65.72+5.99 ...
18.412.90RattlerMidstrmRTLR17.8 8 6.52+0.47.29
38.0016.01RavenIndustriesRAVN.0 3522.69+1.02.13
2.240.32RealNetworksRNWK... dd 1.37+0.08 ...
69.7936.91RealPage RP ... cc59.42+1.35 ...
24.515.00RealReal REAL ... dd15.50+0.75 ...
257.9687.19ReataPharmRETA... dd109.73+7.70 ...
59.0029.90RedRiverBcshsRRBI .5 1246.00+2.49.06
37.294.04RedRobin RRGB... dd14.18+1.07 ...
27.912.76RedRockResorts RRR .0 dd17.65–0.27.10
55.439.63Redfin RDFN... dd54.83+2.07 ...
11.353.26RedHillBio RDHL... dd 9.93–0.24 ...
70.1331.80RegencyCtrs REG6.0 73 39.58–0.62.595
664.64294.86RegenPharmREGN... 23602.07+37.27 ...
49.8932.56RelayTherap RLAY ... ...42.15+1.08 ...
54.0010.70RelmadaTherapRLMD... dd39.04–0.18 ...
18.009.91RenalytixAI RNLX... ...12.04–0.30 ...
36.8418.22Renasant RNST3.3 16 26.70+1.88.22
63.78 14.73RenewableEnergyREGI ... 563.27+7.57 ...
34.30 11.69Rent-A-Center RCII3.4 12 34.25+3.25.29
36.6721.45RepareTherapRPTX... ...24.56–5.44 ...
171.99 76.54Repligen RGEN... cc170.50+22.42 ...
27.698.58Replimune REPL ... dd24.07+0.57 ...
49.6127.05RepublicBcpKYARBCAA3.7 8 31.32+2.36.286
4.331.80RepublicFirstBncpFRBK... dd 2.22+0.13 ...
17.828.66ResourcesConnect RGP4.8 15 11.65+0.30.14
19.185.84RetailOppor ROIC7.3 29 10.93–0.31.20
21.928.98Retrophin RTRX... dd20.73+1.57 ...
34.6211.78RevanceTherapRVNC... dd27.61+2.88 ...
47.1417.35RevolutionMedRVMD... ...39.86+4.31 ...
36.0021.61ReynoldsCnsmrREYN2.8...31.85+0.86.22
32.2412.99RhythmPharmRYTM... dd24.62+3.25 ...
5.691.95RibbonCommsRBBN... dd 3.98+0.14 ...
6.323.10RichardsonElecRELL5.4dd 4.45+0.21 .06
5.241.23RigelPharm RIGL ... dd 2.56+0.21 ...
7.320.77RigNet RNET... dd 4.40–0.10 ...
5.972.22RiminiStreet RMNI ... dd 3.35+0.13 ...
8.553.77RiverviewBncpRVSB3.910 5.13+0.67.05
13.604.00RiverviewFinlRIVE .0 dd 7.21+0.34.075
29.149.01RocketPharmRCKT... dd28.51+5.21 ...
3.851.02RockwellMedicalRMTI ... dd 1.11+0.05 ...
33.9514.96RockyBrandsRCKY2.1 14 26.26+0.76.14
9.502.55RockyMtnChocRMCF.0 dd 2.91+0.29.12
228.33 58.22Roku ROKU... dd223.95+23.95 ...
124.1656.30RossStores ROST.0 6598.41+2.19.285
147.6459.78RoyalGold RGLD.9 40121.49+2.09.28
56.5038.54RoyaltyPharmaRPRX1.4...44.08+1.61.15
14.443.35RubiusTherapRUBY... dd 5.45+0.73 ...
9.602.39RuhnnHoldingRUHN... dd 2.64–0.01 ...
57.75 27.25RushEntA RUSHA1.0 20 55.80+3.56.0933
50.48 21.65RushEntB RUSHB1.1 18 49.74+4.39.0933
25.782.32RuthsHospitalityRUTH.0 dd11.34+0.26.15
96.7944.44Ryanair RYAAY... 8686.74+5.15 ...S
41.5416.98S&TBancorp STBA5.7 22 19.80+1.44.28
328.37205.20SBAComm SBAC.6 dd314.63–3.49.465
14.404.20SCYNEXIS SCYX... dd 5.54+0.82 ...
69.6135.41SEIInvestmentsSEIC1.3 18 55.20+3.45.35
26.41 7.20SI-BONE SIBN ... dd24.67+1.71 ...
8.103.96SIGATech SIGA ... cc 7.04+0.21 ...
44.9926.04Sina SINA ... dd42.56+0.09 ...
12.325.60SLM SLM1.4 7 8.76+0.46.03
39.0816.42SMARTGlobal SGH ... dd25.16+0.27 ...
4.191.32SMTC SMTX... dd 3.73+0.14 ...
46.670.55SPIEnergy SPI ... ... 7.41+1.73 ...
47.3314.44SPPlus SP ... dd18.87–0.39 ...
85.89 31.28SPSCommerceSPSC... 8085.88+6.16 ...
66.7429.51SS&CTech SSNC.9 3464.09+2.48.14
25.329.00SSRMining SSRM... 4119.30+0.99 ...
278.49 127.39SVBFin SIVB ... 16274.64+28.99 ...
26.249.35SVMK SVMK... dd22.92+0.91 ...
24.955.55SabraHealthcareSBRA8.3 23 14.54–0.25.30
23.863.30Sabre SABR.0 dd 6.90–0.01.14
101.7465.45SafetyInsuranceSAFT5.3 12 68.33+0.45.90
31.9519.22SagaComm SGA .0 3019.88–0.57.32
155.3325.01SageTherapSAGE... dd64.41+6.00 ...
144.64 61.46Saia SAIA ... 34143.78+14.58 ...
2.620.65SalemMediaSALM.0 dd .98+0.06.025
179.45102.13SandersonFarmsSAFM1.5dd118.48–2.29.44
38.4518.00SandySpringBncpSASR4.7 16 25.54+1.53.30
107.8666.35Sanfilippo JBSS .8 1676.89+1.102.00
13.204.81SangamoTherapSGMO... dd10.83+1.60 ...
34.9618.34Sanmina SANM... 1827.77+1.22 ...
55.0037.62Sanofi SNY2.3 10 50.81+0.331.6994
35.2313.55SapiensInt SPNS... 5431.93+1.33 ...
175.0078.06SareptaTherapSRPT... dd143.58+8.79 ...
36.103.77SatsumaPharmSTSA ... dd 4.05+0.14 ...
5.480.69Savara SVRA... dd 1.27+0.18 ...
39.0113.78ScanSourceSCSC... dd21.36+1.26 ...
22.5610.09SchnitzerSteelSCHN3.6cc21.09+1.42.1875
21.926.95ScholarRockSRRK... dd14.85–0.54 ...
45.8018.80Scholastic SCHL2.8dd21.66+0.25.15
99.5025.50Schrodinger SDGR... dd56.72+5.38 ...
37.583.76ScientificGamesSGMS... dd33.57–2.91 ...
18.50 5.82SciPlay SCPL ... 2316.66+0.96 ...
11.994.01scPharm SCPH... dd 8.13+0.71 ...
16.935.36ScrippsEW SSP1.8dd11.00–0.77.05
4.980.76SeaChange SEAC... dd .91+0.08 ...
31.4213.30SeacoastBkgFLSBCF... 1420.27+1.81 ...
64.1739.02Seagate STX5.1 13 50.97+2.23.65
204.37 81.78Seagen SGEN... dd200.78+7.70 ...
16.91 4.02SeaSpine SPNE... dd15.38+0.63 ...
7.302.11SecooHoldingSECO... 16 2.76+0.08 ...
18.235.29SecureWorksSCWX... dd11.78+0.28 ...
7.393.67SecurityNatFinSNFCA... 5 7.20+0.75 ...
12.475.98SelectBancorpSLCT ... 18 7.82+0.37 ...
4.831.28SelectaBiosciSELB ... dd 2.02+0.35 ...
76.1637.05SelectiveIns SIGI1.7 17 53.69+1.36.23
64.1026.03Semtech SMTC... 8357.94+5.77 ...
48.0525.04SenecaFoodsASENEA... 540.32+3.08 ...48.5027.53SenecaFoodsBSENEB... 537.36+2.32 ...
33.002.52SeresTherapMCRB... dd31.80+4.11 ...
26.283.59ServiceProperties SVC .5 dd 8.31–0.14.01
2.100.53ServiceSourceSREV... dd 1.47+0.03 ...
40.9021.76ServisFirstBcshsSFBS1.8 13 38.07+2.44.175
1.540.37SesenBio SESN... dd 1.30 ... ...
22.9017.00 ShattuckLabsSTTK ... ...19.35+2.35 ...
59.9329.90ShenandoahTelSHEN.6 3346.99+2.57.29
79.00 22.01ShockwaveMedSWAV... dd78.31+3.26 ...
40.1512.56ShoeCarnivalSCVL1.0 50 36.84+2.70.09
17.907.63ShoreBancsharesSHBI4.1 9 11.82+0.62.12
21.96 9.01Shyft SHYF.5 dd20.96+1.08.025
9.711.00Sientra SIEN ... dd 4.48+0.92 ...
30.1513.05SierraBancorpBSRR4.5 8 17.64+0.13.20
22.008.55SierraOncologySRRA... dd11.75+1.15 ...
14.374.31SierraWirelessSWIR ... dd11.70+1.04 ...
148.6468.98SignatureBankSBNY2.6 9 84.66+1.64.56
39.6924.65SilganHoldingsSLGN1.2 17 38.70+1.69.12
39.5220.93Silicom SILC ... 3533.40+2.00 ...
122.9065.09SiliconLab SLAB ... cc106.65+10.52 ...
53.0426.72SiliconMotionSIMO3.3 18 41.91+4.94.35
72.1920.84SilkRoadMedSILK ... dd66.44+0.99 ...
13.756.21SilvercrestAssetSAMG5.3 10 11.98+1.60.16
27.2913.75SimmonsFirstNatSFNC3.9 7 17.32+1.12.17
43.0310.58SinclairBroadcastSBGI4.2 4 18.96+0.26.20
12.005.06SiriusIntlIns SG ... dd11.50+0.11 ...
7.404.11SiriusXM SIRI1.026 5.84+0.28 .0146
88.7815.42SiTime SITM ... dd85.90–0.80 ...
66.5210.58SkyWest SKYW.0 1031.79+0.08.14
154.84 67.90Skyworks SWKS1.3 34 154.28+7.45.50
61.0015.27SleepNumberSNBR... 2155.50+3.71 ...
2.920.55SmartSand SND ... 3 1.47+0.21 ...
15.543.64SmileDirectClub SDC ... dd12.37+1.17 ...
22.404.24Smith&WessonSWBI1.2dd16.79+0.25.05
16.068.03SoYoungIntl SY ... cc12.97+0.66 ...
25.715.41Sohu.com SOHU... dd19.62–0.31 ...
21.005.00SolGelTech SLGL ... dd 7.52+0.37 ...
21.247.42SolarCapitalSLRC9.9dd16.57+0.28.41
18.296.30SolarSeniorCapSUNS8.9 23 13.41–0.13 .10
314.00 67.02SolarEdgeTechSEDG... 91305.35+53.77 ...
13.581.93SolidBiosci SLDB ... dd 3.96–0.22 ...
3.920.50SonimTech SONM... dd .69–0.02 ...
17.836.58Sonos SONO... dd13.81–1.69 ...
6.921.43SotherlyHotelsSOHO.0 dd 1.77–0.08.13
22.0011.30SouthPlainsFinSPFI .8 814.25+1.51.03
88.1040.42SouthState SSB3.4 32 54.58+5.30.47
44.4320.89SouthernFirstBcshSFST ... 1027.47+1.49 ...
39.0517.30SoMOBancorpSMBC2.6 8 22.85–0.51.15
16.857.58SoNtlBcpVASONA4.011 9.91+0.68.10
37.8923.51SouthsideBcshsSBSI4.7 14 26.28+1.29.31
11.475.25SparkEnergySPKE8.1 6 8.93+0.43.1813
23.949.00SpartanNashSPTN3.6 16 21.49+5.04.1925
10.571.74SpectrumPharmSPPI ... dd 4.51+0.57 ...
14.485.25SperoTherapSPRO... dd13.31+1.25 ...
23.488.96SpiritofTexas STXB2.1 10 13.16+1.35.07
225.8993.92Splunk SPLK ... dd212.43+17.63 ...
13.018.53SpokHoldingsSPOK5.2dd 9.63+0.20.125
18.464.08SportsmansWrhsSPWH... 1416.66+1.24 ...
57.92 17.02SpringWorksSWTX... dd56.99+8.63 ...
28.0013.00SproutsFarmersMkt SFM ... 1221.79+1.10 ...
18.4015.00 SpruceBio SPRB... ...17.00+2.00 ...
62.5123.20StaarSurgicalSTAA ... cc58.07+1.64 ...
325.1373.14Stamps.comSTMP... 50263.53+8.89 ...
12.093.86StarBulkCarriersSBLK1.9dd 7.13–0.24.05
94.1350.02Starbucks SBUX2.0 81 90.01+3.44 .45
34.7513.34StateAutoFin STFC2.9dd13.72+0.29.10
14.410.90StealthBioTherMITO ... dd 1.34+0.04 ...
3.801.51StealthGas GASS... 9 2.83–0.07 ...
1.950.40SteelConnectSTCN... dd .68+0.08 ...
35.7814.98SteelDynamicsSTLD3.1 13 32.58+2.88.25
28.2722.72StepStone STEP ... 8327.07+1.66 ...
67.9438.45Stericycle SRCL... dd65.44+1.38 ...
17.496.72SterlingCnstr STRL ... 814.99+0.96 ...
44.8016.38StevenMaddenSHOO.0 5121.00+0.67.15
32.34 10.90StitchFix SFIX ... dd31.48+3.91 ...
44.7322.98StockYardsBncpSYBT2.9 14 37.64+2.74.27
38.93 15.82StokeTherapSTOK... dd38.89+5.27 ...
59.89 17.72StoneCo STNE... 9758.59+5.85 ...
61.6928.01StoneX SNEX... 954.14+3.48 ...
22.2111.89Stratasys SSYS... dd14.86+2.50 ...
187.9887.51StrategicEd STRA2.5 19 96.43+5.32.60
28.0011.74Strattec STRT .0 dd22.18+2.15.14
32.2212.00StratusProp STRS... dd24.19+2.34 ...
4.631.43StrongbridgeBioSBBP... dd 2.26+0.20 ...
27.8313.48SummitFin SMMF3.9 8 17.46+2.54.17
13.216.50SummitStateBkSSBI3.9 9 12.32+1.73.12
5.491.18SummitTherapSMMT... dd 3.60+0.31 ...
28.4521.01SumoLogic SUMO... dd24.28+1.16 ...
23.781.00SundanceEnergySNDE... ... 2.20+0.02 ...
4.850.17SundialGrowersSNDL... dd .22–0.02 ...
8.04 1.30SunOpta STKL ... dd 7.93+0.33 ...
18.25 2.64SunPower SPWR... cc17.43+3.87 ...
82.427.84SunRun RUN ... dd71.43–5.02 ...
33.3015.76SuperMicroCompSMCI ... 1727.71+1.88 ...
25.92 6.10SuperiorGroupSGC1.6 15 25.16+0.73.10
29.3613.12SupernusPharmsSUPN... 1021.43+0.57 ...
7.90 1.20SurfaceOncolSURF... dd 7.11+0.24 ...
5.401.46Surgalign SRGA... dd 2.20+0.45 ...
24.99 4.00SurgeryPartnersSGRY... dd23.12–0.23 ...
49.0022.06Surmodics SRDX... 7742.39+2.41 ...
13.916.00SutroBioph STRO... dd11.86+1.70 ...
38.2422.12SykesEnterprisesSYKE... 1935.92+0.91 ...
1.850.79Synacor SYNC... dd 1.54–0.02 ...
15.95 3.81 Synalloy SYNL ... dd 4.76–0.92 ...
92.3239.66Synaptics SYNA... 2584.44+6.26 ...
6.512.17SynchronossSNCR... dd 3.18–0.01 ...
21.975.35SyndaxPharmSNDX... dd15.83+0.39 ...
74.2530.02SyneosHealthSYNH... 3358.84+2.98 ...
3.461.35Synlogic SYBX... dd 2.14+0.13 ...
230.12104.90Synopsys SNPS... 55222.82+10.77 ...
2.150.54SyprisSolutionsSYPR... dd 1.22+0.13 ...
14.694.26SyrosPharmSYRS... dd 9.65+1.47 ...T
47.4616.96TCFFinancial TCF5.1 20 27.29+2.76.35
14.594.30TCGBDC CGBD14.3dd 8.98–0.11.37
21.815.84TCR2TherapTCRR... dd21.73+1.55 ...
23.555.25TelaBio TELA ... dd16.10+0.15 ...
22.4712.65TFSFin TFSL6.8 51 16.36+0.77.28
119.2063.50T-MobileUS TMUS... 38117.23+3.82 ...
36.29 9.19TPICompositesTPIC ... dd35.53+6.35 ...
142.5182.51TRowePriceTROW2.5 17 142.21+13.12.90
60.6126.28TTEC TTEC1.3 28 58.69+2.44.40
16.258.06TTMTech TTMI ... dd12.51+1.06 ...
3.150.24T2BiosystemsTTOO... dd 1.37+0.03 ...
69.7233.04TabulaRasaHlthTRHC... dd42.77–0.57 ...
71.6529.47TactileSystemsTCMD... dd35.64–1.55 ...
12.652.48TaiwanLiposome TLC ... dd 4.74+0.35 ...
180.61100.00TakeTwoSoftwareTTWO... 41161.64+1.49 ...
46.8018.30Talend TLND ... dd41.72+2.44 ...
118.80 43.69TandemDiabetesTNDM... dd115.52+4.47 ...
5.360.69TarenaIntl TEDU... dd 1.76+0.11 ...
7.413.00TatTechnologiesTATT ... cc 4.49–0.11 ...27.53 18.16 TayshaGeneTSHA ... ...20.23+0.15 ...
49.67 16.82TechTarget TTGT ... 8549.44+4.84 ...
12.106.15Ericsson ERIC .9 cc10.87+0.26.0546
6.503.45TeleNav TNAV ... 57 4.21–0.14 ...
9.50 0.65 Teligent TLGT ... dd .66–0.07 ...
155.01 48.1210xGenomics TXG ... dd154.49+26.37 ...
42.13 16.28Tenable TENB ... dd40.81+2.70 ...
93.4442.87Teradyne TER .5 2486.10+7.48.10
32.4519.23TerritBanc TBNK4.4 10 21.00+0.84.23
502.4949.36Tesla TSLA ... cc434.00+18.91 ...
16.184.12TesscoTech TESS .0 dd 5.92+0.23.02
103.93 63.61TetraTech TTEK .7 40102.56+3.98.17
64.8819.10TexasCapBcshsTCBI ... 1836.52+3.37 ...
151.52 93.09TexasInstruments TXN2.7 28 150.91+9.821.02
72.4925.15TexasRoadhouseTXRH .0 8070.34+6.12.36
13.733.36TheBancorp TBBK ... 10 9.46+0.45 ...
4.000.85TherapeuticsMDTXMD ... dd 1.65+0.06 ...
31.5414.48TheravanceBioTBPH ... dd18.00+3.02 ...
14.502.2936Kr KRKR ... dd 2.96+0.30 ...
18.066.37360DigiTech QFIN ... 612.55+0.30 ...
25.692.43Tilray TLRY ... dd 6.04+1.22 ...
31.0013.60TimberlandBncpTSBK4.1 7 19.30+0.72.20
18.186.96TitanMachineryTITN ... 1915.22+0.91 ...
26.071.92TivityHealth TVTY ... dd15.30+0.66 ...
12.170.62TizianaLifeSciTLSA ... dd 4.65+1.33 ...
5.000.39TonixPharmTNXP ... dd .77–0.03 ...
48.866.34Torm TRMD26.1 2 7.29+0.54.85
25.8012.13TowerSemi TSEM ... 2719.90+1.60 ...
29.0215.03TowneBankTOWN3.9 10 18.27+1.06.18
155.5663.89TractorSupplyTSCO1.1 26 149.93+9.31.40
620.89 136.00TradeDesk TTD ... cc613.11+56.63 ...
69.0633.23Tradeweb TW .5 6858.77+0.22.08
12.732.87TransActTechsTACT .0 dd 7.62+2.51.09
34.1816.50Transcat TRNS ... 3129.09+0.03 ...
1.570.30TransGlobeEner TGA ... dd .48+0.09 ...
28.096.80TranslateBio TBIO ... dd14.74+1.74 ...
20.9910.10TransMedicsTMDX ... dd13.39–0.54 ...
24.86 5.51TravelCenters TA ... 723.92+2.85 ...
12.403.04Travelzoo TZOO ... dd 6.77+0.28 ...
17.9011.68TreanInsurance TIG ... ...14.68–0.37 ...
6.861.63TremontMortgageTRMT1.4 3 2.88+0.07.01
8.501.33TreviTherap TRVI ... dd 3.85–0.06 ...
13.864.91TribunePub TPCO .0 dd12.58+0.76.25
44.308.50Tricida TCDA ... dd 9.22+0.29 ...
41.4223.05TriCoBancsharesTCBK3.2 12 27.28+2.17.22
33.0718.05TriMas TRS ... 2124.73+1.26 ...
54.5120.01Trimble TRMB ... 2751.38+2.05 ...
3.280.56TrinityBiotechTRIB ... dd 2.22+0.27 ...
38.9520.10Trip.com TCOM ... dd32.17+1.14 ...
41.7513.73TripAdvisor TRIP .0 dd20.37+1.023.50
26.437.59TriStateCapital TSC ... 914.44+0.52 ...
43.1519.03TriumphBancorp TBK ... 2539.28+5.09 ...
3.901.30trivago TRVG ... dd 1.45+0.03 ...
6.471.98TrueCar TRUE ... dd 5.23+0.15 ...
90.96 21.09Trupanion TRUP ... cc89.98+6.61 ...
9.104.30TrustcoBank TRST4.810 5.64+0.27.0681
35.8220.08Trustmark TRMK4.0 11 23.06+0.96.23
3.400.73Tuniu TOUR ... dd 1.11+0.03 ...
112.71 31.30TurningPtTherapTPTX ... dd111.81+23.62 ...
20.954.05TurtleBeachHEAR ... 1519.85+1.68 ...
30.446.3121Vianet VNET ... dd23.03+0.19 ...
12.594.66TwinDisc TWIN ... dd 6.07+0.98 ...
92.00 18.52TwistBiosci TWST ... dd89.64+12.33 ...
49.4611.512U TWOU ... dd37.65+3.37 ...U
64.2029.17UFPInds UFPI .4 1959.24+2.02.125
70.2639.47UMBFin UMBF2.2 15 56.34+5.10.31
12.852.36USATruck USAK ... dd10.30+0.72 ...
55.296.75USConcreteUSCR ... 2733.47+3.86 ...
67.2424.94USEcology ECOL .0 dd33.99+0.56.18
104.0060.99USLime&MinUSLM .7 2095.12+4.52.16
24.7712.00uCloudlink UCL ... dd12.50+0.11 ...
304.65124.05UltaBeauty ULTA ... 48233.55+4.87 ...
31.1011.79UltraClean UCTT ... 4824.34+2.52 ...
96.58 31.99UltragenyxPharmRARE ... dd94.45+10.05 ...
9.304.85Ultralife ULBI ... 19 6.26+0.37 ...
18.948.88Umpqua UMPQ6.7dd12.58+1.22.21
7.703.95UnicoAmericanUNAM ... dd 5.50+0.10 ...
38.7916.50UnionBankshares UNB5.6 10 23.00+1.79.32
76.6935.32uniQure QURE ... dd36.77+1.42 ...
95.1617.80UnitedAirlines UAL ... dd37.12+1.11 ...
24.5412.60UnitedBancsharesUBOH2.9 5 19.55–1.85.14
40.7019.67UnitedBkshrsWVUBSI5.7 12 24.56+1.06.35
31.6614.95UtdCmtyBks UCBI3.8 10 19.02+1.60.18
47.6719.17UnitedFire UFCS6.2dd21.26+0.94.33
20.8910.65UnitedGuardian UG5.2 17 16.07+0.97.42
10.925.04UnitedSecBcshrsUBFO6.610 6.62+0.37.11
127.7975.58UnitedTherapUTHR ... 11104.01+2.14 ...
11.084.86Uniti UNIT5.7dd10.49–0.09.15
24.158.76UnityBancorpUNTY2.5 6 12.89+0.82.08
15.442.72UnityBiotech UBX ... dd 3.78+0.28 ...
222.20105.11UnivDisplayOLED .3 94202.20+22.77.15
60.0029.50UnivElectro UEIC ... 1939.38+1.86 ...
25.6711.02UnivLogistics ULH .0 3222.27+1.04.105
15.825.12UnivStainlessUSAP ... dd 5.80+0.11 ...
27.5413.20UnivestFin UVSP5.1 13 15.66+0.88.20
7.602.03UpFintech TIGR ... cc 5.23+0.54 ...
45.0020.75UplandSoftwareUPLD ... dd43.40+3.55 ...
20.63 5.14Upwork UPWK ... dd20.21+1.37 ...
31.4112.28UrbanOutfittersURBN ... dd23.60+0.92 ...
35.2113.12UroGenPharmaURGN ... dd22.16+2.93 ...
15.986.55UrovantSci UROV ... dd 9.38–0.68 ...
112.2675.33UtahMedProductsUTMD1.3 25 83.20+3.37.28
3.050.98UTStarcom UTSI ... dd 1.11+0.04 ...
3.800.72Uxin UXIN ... dd 1.01+0.10 ...V
2.781.21VEON VEON26.3 7 1.36+0.11.15
9.67 1.82VOXXIntl VOXX ... dd 8.93+1.05 ...
41.1413.83VSE VSEC1.2cc30.65–0.65.09
7.481.00VyneTherapVYNE ... dd 1.87+0.26 ...
12.146.00ValleyNatlBncp VLY5.810 7.58+0.49.11
17.857.12VandaPharmVNDA ... 510.97+1.20 ...
33.0010.37VarexImagingVREX ... dd13.52+1.15 ...
127.3748.95VaronisSystemsVRNS ... dd125.16+8.29 ...
1.640.90VascularBiogenicsVBLT ... dd 1.22+0.07 ...
22.35 14.10 VastaPlatformVSTA ... ...14.75–0.47 ...
58.4817.80Vaxcyte PCVX ... ...48.60–0.25 ...
19.217.42VeecoInstr VECO ... dd12.67+1.05 ...
32.509.87VelodyneLidarVLDR ... dd16.92–0.16 ...
7.900.05VelodyneLidarWtVLDRW ... ... 3.27–0.68 ...
9.002.02VenusConceptVERO ... dd 2.63+0.36 ...
12.753.12VeraBradley VRA ... 58 7.14+0.25 ...
41.65 13.90Veracyte VCYT ... dd41.46+8.97 ...
4.670.83Verastem VSTM ... dd 1.40+0.13 ...
59.8332.44VerintSystemsVRNT ... cc53.21+4.14 ...
221.30148.77VeriSign VRSN ... 31209.56+7.40 ...
193.61116.61VeriskAnalyticsVRSK .6 60187.18+5.08.27
29.4110.02Veritex VBTX3.4 12 19.87+1.87.17
19.671.22Veritone VERI ... dd11.09+2.24 ...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