M20 BARRON’S December 7, 2020
Nasdaq Issues
36.9515.20Inhibrx INBX ... dd36.46+7.66...–2.64 –2.21 ...
53.2013.14InMode INMD ... 3142.65–1.072.09 1.84 2.10 ...
8.243.30InnatePharma IPHA ... dd 5.62+0.06–.35 –.50–1.25 ...
5.750.75Innodata INOD ... dd 5.31+0.96–.06 –.07 –.05 ...
107.8556.71Innospec IOSP 1.2 5887.12+1.694.54 2.69 3.93.52
8.091.20InnovSolSuprt ISSC .0 42 7.51+0.78.11 .25 .11.65
15.627.58Innoviva INVA ... 510.51–0.341.43 2.20 1.20 ...
73.4926.57Inogen INGN ... dd38.94+2.23.94–.29 –.35 ...
27.9313.39Inovalon INOV ... cc18.56–0.46....59 .74 ...
33.792.28InovioPharma INO ... dd12.60+0.34–1.21 –1.16–.45 ...
31.6516.10InozymePharmaINZY ... ...24.34–1.89...–4.65 –2.50 ...
157.1055.72Inphi IPHI ... dd150.02–2.19–2.192.26 3.33 ...
15.253.91Inseego INSG ... dd10.68+1.12–.52 –.06.17 ...
74.3428.25InsightEnt NSIT ... 1673.40+0.554.43 5.93 6.44 ...
40.7112.09Insmed INSM ... dd40.14+0.34–3.01 –2.52 –2.46 ...
26.6110.00InsteelInds IIIN .5 2423.94–1.32.981.38 1.361.50
269.42121.00Insulet PODD ... cc258.88+7.40.19 .581.12 ...
63.2334.21IntegraLifeSci IART ... 8556.39+0.77.582.34 2.90 ...
69.2943.61Intel INTC 2.5 1051.99+4.544.71 4.98 4.53.33
44.009.18IntelliaTherap NTLA ... dd43.44+4.06–2.11... ... ...
10.771.91Intellicheck IDN ... dd10.08+0.11–.16 –.02.23 ...
75.0034.20InterParfums IPAR .0 5857.91+2.531.90... ... .33
58.5033.70InteractiveBrkrsIBKR .7 2655.07+0.96...2.32 2.08.10
125.0027.02InterceptPharmICPT ... dd35.40–1.87–10.89–8.18 –6.49 ...
67.0631.04InterDigital IDCC 2.3 3261.47+0.48.662.02 2.60.35
17.685.06Interface TILE .4 dd 9.36+0.261.34 1.12 1.11.01
44.0015.60IntlBcshs IBOC 3.1 1335.35+1.733.12 1.51 1.57.55
31.465.97IntersectENT XENT ... dd21.98+1.73–1.37 –1.89 –1.33 ...
7.683.17Intevac IVAC ... 29 6.38+0.35.05 .03 .17 ...
43.569.82Intra-Cellular ITCI ... dd25.17+0.19–2.68 –3.32 –2.88 ...
19.709.84Intricon IIN ... dd18.32+0.27–.43 –.20.34 ...
377.15187.68Intuit INTU .6 49368.60+14.366.92 8.54 9.70.59
792.54360.50IntuitiveSurgicalISRG ... 89780.34+50.5211.549.6413.28 ...
15.959.01Inventiva IVA ... dd12.38–0.57–1.43 –1.25... ...
26.468.49Investar ISTR 1.5 1416.97–0.071.66 1.15 1.32.065
7.701.38InvestcpCreditICMB11.5dd 5.20+0.28–1.79....70.18
12.576.31InvestorsBancorpISBC 4.6 1310.42+0.48.74 .891.05.12
194.2696.45InvestorsTitle ITIC 1.1 9157.90–32.0016.591.36 2.1115.00
66.2239.32IonisPharma IONS ... cc51.22+0.092.08 –.08 –.72 ...
43.2818.70IovanceBiotherapIOVA ... dd43.11+3.73–1.59...–2.03 ...
28.0314.51iQIYI IQ ... dd23.03+1.02...–11.26–6.06 ...
274.2156.54iRhythmTechsIRTC ... dd180.80–53.06–2.16 –1.54–.57 ...
4.241.22Iridex IRIX ... dd 1.92+0.23–.64 –.57 –.30 ...
34.4816.87IridiumComm IRDM ... dd34.29+1.37–.22 –.42... ...
98.5532.79iRobot IRBT ... 1477.09–2.042.97 3.53 2.28 ...
14.107.99IronwoodPharmIRWD ... 1711.98+0.15.14 .651.19 ...
34.3317.50iTeosTherap ITOS ... ...29.42+0.85...–2.47 –1.86 ...
7.190.45IterumTherap ITRM ... dd .84+0.08–7.10 –3.78 –1.10 ...
88.3240.48Itron ITRI ... dd83.50+1.711.23... ... ...
26.3711.01IturanLocation ITRN .0 dd18.69+0.71.331.45 1.65.24J
14.403.00JakksPacific JAKK ... dd 4.95–0.46–21.60...–1.85 ...
189.80105.67J&JSnackFoodsJJSF 1.6 cc146.11–7.36.962.64 3.82.575
92.7732.70JD.com JD ... 3385.19–4.22...11.14 14.99 ...
108.2141.33Joyy YY 1.0 585.11–6.25...27.07....51
104.5753.25j2Global JCOM ... 2194.00+4.124.39 7.86 8.82 ...
200.98123.64JackHenry JKHY 1.1 41158.48+0.683.86 3.80 4.46.43
94.9716.81JackintheBox JACK 1.7 2492.69+0.973.86 5.60 5.89.40
57.4125.34JamesRiver JRVR 2.7 3145.11–2.401.25... ... .30
51.0029.76JamfHolding JAMF ... dd31.48+0.59....12 .16 ...
158.9886.88JazzPharma JAZZ ... 48150.71+7.439.0912.65... ...
21.656.61JetBlue JBLU ... dd15.61–0.101.91–5.801.39 ...
95.2057.14JFrog FROG ... dd68.12–1.25....13 .05 ...
30.001.60Jiayin JFIN ... 8 3.88+0.11...3.62 5.27 ...
97.0048.76JohnsonOutdoorsJOUT .9 2088.56+3.585.11 4.74 5.40.21
11.722.85JounceTherapJNCE ... dd 6.94–0.331.72–1.80 –1.74 ...K
264.17110.19KLA KLAC 1.4 32263.70+9.577.70... ... .90
37.202.53KLXEnergy KLXE ... dd 7.96+0.81–21.60... ... ...
11.646.36KVHInds KVHI ... dd10.66+0.261.90 –.78 –.46 ...
5.502.30Kadmon KDMN ... dd 4.17+0.05–.58 –.67 –.37 ...
117.0650.49KaiserAlum KALU 2.7 cc99.32+19.373.83 2.91 3.84.67
14.683.60KalaPharm KALA ... dd 7.43+0.13–2.76...–1.81 ...
11.892.82KaleidoBiosci KLDO ... dd 8.00+0.38–3.36... ... ...
20.015.61KalVistaPharmKALV ... dd19.25–0.22–1.64 –2.73 –3.28 ...
13.334.40Kamada KMDA ... 14 6.71–0.09.55 .42 .09 ...
17.452.17KandiTech KNDI ... dd 7.99–5.63–.14 –.16 –.19 ...
123.7352.62KarunaTherapKRTX ... dd100.85+0.85–3.68 –2.62 –3.89 ...
29.6113.39KaryopharmTherapKPTI ... dd16.29+1.15–3.22 –2.75 –1.83 ...
14.136.91KearnyFinancialKRNY 3.1 1910.49+0.27.55 .59 .64.08
23.0010.13KellyServicesAKELYA .0 dd22.93+1.33... ... ....075
90.3610.35KellyServicesBKELYB .0 dd22.60+1.59... ... ....075
8.154.40KYFirstFedBncpKFFB 5.8 dd 6.84–0.16–1.52.18 .21.10
81.0019.10KerosTherapKROS ... dd77.33+1.33...–4.51 –1.91 ...
31.4718.98KeurigDrPepper KDP 2.0 3330.53–0.23.531.40 1.60.15
19.576.96KewauneeSciKEQU ... dd 9.46–0.28–1.701.53 2.16 ...
10.482.51KeyTronic KTCC ... 17 7.67–0.22.44 .801.20 ...
9.792.18KezarLifeSci KZR ... dd 6.39+0.45–1.84–.96–1.06 ...
43.1520.60Kforce KFRC 1.9 1842.85+0.825.50...2.60.20
18.189.78KimballElec KE ... 1415.78+0.14.711.62 1.79 ...
21.768.19KimballIntlB KBAL 3.0 1311.82+0.07... ....84.09
44.3417.01KingsoftCloud KC ... dd40.46–1.10...–3.68 –2.61 ...
28.6710.30KiniksaPharm KNSA ... dd17.76–0.50...–2.43 –2.70 ...
43.6135.04KinnateBio KNTE ... ...43.46+23.46... ... ... ...
245.8480.93KinsaleCapitalKNSL .1 82244.31+3.562.86 2.79 3.70.09
19.980.56Kirkland's KIRK ... dd17.53+2.74–3.79–.53 1.07 ...
141.9835.49KodiakSciencesKOD ... dd124.37–10.63–1.25 –2.29 –4.31 ...
87.5322.17KornitDigital KRNT ... dd87.07+3.26.27 .20 .87 ...
36.3719.99KraftHeinz KHC 4.7 dd34.12+1.281.58 2.80 2.52.40
23.165.00KratosDefenseKTOS ... cc23.10+1.69.11 .06 .19 ...
39.6025.50KronosBio KRON ... ...29.98–4.70...–4.42 –2.43 ...
66.8533.08KrystalBiotechKRYS ... dd56.54+7.68–1.20 –2.55 –3.07 ...
32.5016.91Kulicke&Soffa KLIC 1.5 3932.21+1.60.831.37 1.83.12
40.626.35KuraOncology KURA ... dd36.80+0.42–1.51 –1.70... ...
28.805.07KuraSushiUSAKRUS ... dd18.84+1.95–2.08 –1.67–.03 ...
55.4825.43KymeraTherapKYMR ... ...53.47+5.44...–1.44–.58 ...L
132.9833.00LGIHomes LGIH ... 11104.84–6.757.0210.86 11.05 ...
236.81100.00LHCGroup LHCG ... 61200.88+2.513.07 4.71 5.59 ...
38.3813.31LKQ LKQ ... 1937.09+1.111.74 2.05 2.50 ...
102.5332.01LPLFinancial LPLA 1.0 17101.46+8.726.62 6.26 6.54.25
8.462.50LSIInds LYTS 2.5 30 7.99–0.21.36 .30 .58.05
15.908.95LakeShoreBancorpLSBK 3.9 1813.50–0.80.68 .36... .13
17.638.31LakelandBcp LBAI 3.9 1112.82+0.221.38... ....125
56.2830.49LakelandFin LKFN 2.2 1753.74+0.313.38 3.13 2.94.30
28.009.97LakelandInd LAKE ... 820.40+0.31.413.20 1.20 ...
501.60181.38LamResearch LRCX 1.0 28499.98+43.4415.10... ...1.30
96.8230.89LamarAdv LAMR 2.5 3480.94+1.24...2.17 2.98.50
184.97114.55LancasterColonyLANC 1.7 35171.66+0.914.97 5.21 5.79.75
12.097.48Landec LNDC ... dd11.10+0.78–1.31... ... ...
26.4614.24LandmarkBncpLARK 3.2 723.48–0.622.20.91 .92.1905
17.867.05LandmarkInfrPtrsLMRK 7.4 dd10.85+0.36.33 .63 .47.20
139.9985.30LandstarSystemLSTR .6 29133.58+3.325.72 4.96 6.26.2121.428.67Lantheus LNTH ... cc13.74+0.57.79 .48... ...
25.417.43 LarimarTherapLRMR ... dd25.06+3.34–14.64... ... ...
42.9013.54LatticeSemi LSCC ... cc42.32+0.93.33 .67 .77 ...
21.667.30LaureateEduc LAUR ... dd14.64+0.07...–.55.48 ...
58.2824.52LawsonProductsLAWS ... 4050.64+1.94.772.05 2.31 ...
3.180.70LeapTherap LPTX ... dd 1.66+0.07–1.47–.64 –.42 ...
17.508.50LegacyHousingLEGH ... 1014.48–0.731.18 1.32 1.53 ...
43.2424.64LegendBiotechLEGN ... dd32.39+3.39...–1.37–.47 ...
41.8618.76LeMaitreVascularLMAT 1.0 4137.49–2.09.88 .991.12.095
368.66135.72LendingTree TREE ... dd244.68–14.791.22–3.48.71 ...
25.8419.15Leslie's LESL ... cc19.84–0.16....50 .61 ...
25.7813.45LevelOneBncpLEVL 1.0 920.09–1.682.05 2.12 1.96.05
5.331.03LexiconPharmLXRX ... dd 1.58–0.041.16 –.99 –.73 ...
16.936.04LexinFintech LX ... 18 6.58–0.84...3.6811.33 ...
47.7014.31LiAuto LI ... dd30.53–8.95...–.79.06 ...
162.1080.14LibertyBroadbandALBRDA ... cc161.05+3.91... ... ... ...
163.7386.20LibertyBroadbandCLBRDK ... cc163.16+5.19... ... ... ...
25.1715.24LibertyGlobalALBTYA ... dd25.02+2.34....12 .47 ...
58.3115.98LibertyGlobalBLBTYB ... dd22.71+0.16....12 .47 ...
24.3314.36LibertyGlobalCLBTYK ... dd24.08+2.26....12 .47 ...
19.917.55 LibertyLatAmA LILA ... dd11.84+0.05...–2.72.03 ...
18.967.47LibertyLatAmCLILAK ... dd11.62–0.10... ....06 ...
46.5216.87LibertyFormOneAFWONA ... dd39.30+0.93...–2.89–.10 ...
48.9518.31LibertyFormOneCFWONK ... dd43.25+0.66...–2.85–.07 ...
30.1613.59LibertyBravesABATRA ... dd27.77+1.56...–1.33 –2.13 ...
29.9913.20LibertyBravesCBATRK ... dd27.31+1.36...–1.33 –2.13 ...
51.1122.54LibertySiriusALSXMA ... 5041.38–0.68... ... ... ...
50.8924.49LibertySiriusBLSXMB ... 5243.50+0.50... ... ... ...
50.5222.63LibertySiriusCLSXMK ... 5041.39–0.84....991.46 ...
134.002.10LibertyTripAdvBLTRPB ... dd33.83+0.13... ... ... ...
7.760.86LibertyTripAdvALTRPA ... dd 4.38+1.39....22–.19 ...
14.553.26LifetimeBrandsLCUT 1.2 dd14.49+1.06–2.16.851.02.0425
8.891.43LifewayFoodsLWAY ... 24 6.22–1.18.03...–.13 ...
127.8057.24LigandPharm LGND ... dd86.56+0.6431.853.92 6.08 ...
8.193.43LimelightNetworksLLNW ... dd 4.33–0.24–.14.03 .06 ...
31.453.51LiminalBioSci LMNL ... dd 4.65+0.51–9.65 –4.02... ...
21.8510.60Limoneira LMNR2.0 dd15.29+0.20–.37.41 .66.075
8.991.65LincolnEduc LINC ... 17 6.61+0.18.08 .24 .48 ...
118.4459.30LincolnElectricLECO 1.7 35117.92+2.914.68...4.74.49
11.343.01LiquiditySvcs LQDT ... dd 9.97+0.40–.58 –.20.09 ...
249.47103.63Littelfuse LFUS .8 65247.02+4.635.60 5.65 8.09.48
83.4233.40LivaNova LIVN ... dd55.24+0.99–3.21...2.14 ...
47.507.57LiveOakBcshs LOB .3 5043.95–0.33... ... ... .03
63.9014.08LivePerson LPSN ... dd55.57–2.32–1.53–.15.02 ...
10.055.60LixiangEduc LXEH ... 17 9.42+0.16.68... ... ...
15.251.95Lizhi LIZI ... dd 3.82+1.39...–.22.28 ...
11.603.05LogicBioTherapLOGC ... dd 6.95+0.36–1.78 –1.46... ...
95.7131.37LogitechIntl LOGI 1.0 2287.32+0.372.70 3.91 3.50.8729
13.965.70 LoopIndustriesLOOP ... dd 9.30+1.08–.38 –.44 –.41 ...
36.4213.68LoralSpace LORL .0 7022.03–1.97...7.96 7.761.50
31.809.50LordstownMotorsRIDE ... dd23.47–3.03.12... ... ...
14.300.30LordstownMotorsWtRIDEW ... ... 9.91–0.19... ... ... ...
37.934.00Lovesac LOVE ... dd33.99+1.88–1.07–.74 –.18 ...
399.90128.85lululemon LULU ... 91377.06+11.67... ... ... ...
96.7459.06Lumentum LITE ... 4589.31+4.781.75 6.16 6.82 ...
34.449.45LuminarTech LAZR ... dd31.40+16.01... ... ... ...
11.600.65LuminarTechWtLAZRW ... ...10.96+6.46... ... ... ...
41.6920.61Luminex LMNX 1.5 6023.63+0.86–.09... ... .09
32.406.74LumosPharmaLUMO ... dd16.02+1.03–10.35–1.50 –3.79 ...
11.856.76 LutherBurbank LBC 2.2 1310.33+0.06.87 .861.07.0575
54.5014.56Lyft LYFT ... dd46.10+7.06... ... ... ...
22.0010.37LyraTherap LYRA ... dd12.47–0.43...–2.03 –1.81 ...M
48.1415.03MacomTech MTSI ... dd47.92+3.14–.69 1.64 1.88 ...
2.881.01MDCPartnersMDCA ... dd 2.30–0.05....77 .91 ...
83.2647.19MGEEnergy MGEE2.1 2770.92–0.052.51 2.64 2.68.37
53.3321.64MGPIngredientsMGPI 1.1 1844.70+0.422.27 2.32 2.56.12
3.330.70MINDTechnologyMIND ... dd 2.54+0.42–1.10–.94 –.06 ...
151.7966.87MKSInstrum MKSI .5 30151.71+13.582.55 7.09 8.15.20
13.403.76MTBC MTBC ... dd10.67+0.07–.60...–.93 ...
52.3413.15MTSSystemsMTSC .0 5538.39+1.302.21 1.38 1.81.30
56.6816.33MYRGroup MYRG ... 1855.83+3.732.26...3.36 ...
11.426.01Macatawa MCBC3.9 9 8.16+0.05.94 .82 .75.08
32.184.04Macrogenics MGNX ... dd24.00+0.93–3.16 –3.28 –1.95 ...
137.2856.82MadrigalPharmMDGL ... dd118.47–0.64–2.22... ... ...
4.452.46MagalSec MAGS ... 36 4.05–0.15.07 .52 .75 ...
87.5230.60MagellanHealthMGLN ... 1578.70–2.222.28.322.13 ...
16.195.76MagentaTherapMGTA ... dd 7.44+0.43–2.07... ... ...
16.876.31MagicSoftwareMGIC 2.2 3316.07–0.51.26 .72 .76.175
21.284.09Magnite MGNI ... dd21.07+1.60–.48 –.05.15 ...
14.307.50MagyarBancorpMGYR ... 24 8.95+0.39.38 .19 .24 ...
30.1310.00MakeMyTrip MMYT ... dd26.59+1.00...–1.00–.76 ...
63.8818.02MalibuBoats MBUU ... 1859.15+0.092.95 4.78 5.35 ...
23.7510.06MalvernBancorpMLVF ... 2016.94+1.05.84 .981.23 ...
2.700.56MammothEnergyTUSK ... dd 2.28+0.03–1.76–.71 –.29 ...
106.1735.20ManhattanAssocMANH ... 80104.23+4.641.32 1.64 1.47 ...
19.976.49Mannatech MTEX 3.2 619.95+1.551.3513.50 15.501.00
3.200.80MannKind MNKD ... dd 2.95–0.13–.27 –.18 –.11 ...
93.9955.25ManTechIntl MANT1.6 2578.92+0.462.83 2.88 3.23.32
32.4625.56MaravaiLifeSciMRVI ... ...27.62–1.54... ... ... ...
4.051.10Marchex MCHX ... dd 2.36+0.19–.09 –.23 –.28 ...
5.700.77MarinSoftwareMRIN ... dd 2.24+0.02–1.95 –2.31–.43 ...
17.144.16MarinusPharmaMRNS ... dd14.58–0.07–3.96 –2.57 –2.33 ...
3.431.32MarkerTherapMRKR ... dd 1.70+0.01–.47 –.57 –.65 ...
606.45275.50MarketAxess MKTX .4 74539.17+5.285.40... ... .60
24.504.66MarlinBusSvcsMRLN4.6 dd12.29+1.652.20–1.451.34.14
153.3946.56Marriott MAR .0 cc135.61+7.263.80...2.44.48
20.1310.67MartenTransportMRTN .9 2318.05+0.26.74 .82 .94.50
4.850.91MartinMidstreamMMLP1.0 33 1.99+0.25–4.44–.11 –.05.005
47.2116.45MarvellTech MRVL .6 2043.38–1.732.34... ....06
267.97143.90Masimo MASI ... 69265.24+10.833.44 3.47... ...
24.374.90MasterCraftBoatMCFT ... dd22.51–0.10–1.282.48 2.82 ...
146.1387.56MatchGroup MTCH ... ...145.39+5.76...2.11 2.34 ...
52.8710.65Materialise MTLS ... dd48.09+4.09.03–.09.08 ...
23.837.11MatrixServiceMTRX ... dd 9.65–0.78–1.24.23 .65 ...
16.036.53Mattel MAT ... dd15.47–0.47–.62.36... ...
40.3617.01MatthewsIntl MATW3.0 dd28.94+0.29–2.792.91 3.10.215
37.6211.78MaxeonSolarMAXN ... ...27.86+2.77...–6.35 –3.12 ...
86.6041.93MaximIntProductsMXIM .0 3486.41+4.002.41... ... .48
19.7815.15McAfee MCFE ... dd15.48–1.40...1.34 1.45 ...
83.9544.32McGrathRentMGRC2.6 1765.73+0.873.93 3.91 4.16.42
7.401.29MedallionFin MFIN ... dd 5.30–0.29–.07...1.04 ...
13.252.79MediciNova MNOV ... dd 6.09+0.12–.30 –.32 –.33 ...
4.441.44MediWound MDWD ... dd 3.77–0.06.18–.39 –.22 ...
144.4958.72Medpace MEDP ... 42137.39+13.282.67... ... ...
22.328.82MeiraGTx MGTX ... dd13.55–0.35–1.65... ... ...
25.2210.81MelcoResortsMLCO .0 dd19.66+1.17.78–.58 –.02.1651
1577.00422.22MercadoLibre MELI ... dd1557.38+43.95–3.711.56 3.18 ...
37.3217.09MercantileBankMBWM4.4 1025.68+0.133.01... ... .28
13.445.77MercerIntl MERC2.7 dd 9.58+1.34–.15 –.17.12.065
96.2952.24MercurySystemsMRCY ... 5074.19+3.331.56... ... ...
4.250.69MereoBioPharmaMREO ... dd 2.09–0.35–2.49 –1.38–.31 ...
10.617.72MeridaMergerCorp.IMCMJ ... cc10.13+0.28.03... ... ...
20.868.88MeridianBancorpEBSB 2.2 1214.57+0.191.30 1.23 1.23.08
26.585.51MeridianBiosciVIVO ... 1718.15–0.591.07... ... ...
20.8910.68Meridian MRBK2.7 618.55–0.101.63 3.06 2.49.125
58.4825.18MeritMedical MMSI ... dd58.11+3.31.101.56 1.85 ...
7.401.49MerrimackPharmMACK ... dd 7.07+3.24–1.30 –4.94 –4.12 ...26.713.67MersanaTherapMRSN ... dd23.32–1.79–.65–1.31... ...
20.6410.18Merus MRUS ... dd17.05+0.55–2.28... ... ...
9.652.05MesaAir MESA ... 10 7.73+1.051.36.32... ...
292.19181.90MesaLab MLAB .2 dd271.85–2.77.313.85 4.29.16
21.283.12Mesoblast MESO ... dd16.10+1.17–.74... ... ...
40.0013.09MetaFinancial CASH .6 1234.83–0.092.94... ... .05
16.197.64Metacrine MTCR ... ... 8.03+0.28–2.39 –2.14 –1.98 ...
42.989.00Methanex MEOH .4 dd42.80+0.601.15....17.0375
19.078.31MetroCityBkshsMCBS2.5 1014.35+0.011.81... ... .09
12.691.00Michaels MIK ... 812.10+1.861.78 2.17 2.27 ...
144.4953.15MicrochipTechMCHP1.0 61144.24+11.232.23 6.31 7.11.3685
74.3831.13MicronTech MU ... 3173.34+9.112.37...6.67 ...
232.86132.52Microsoft MSFT 1.0 35214.36–0.875.76...7.47.56
358.9490.00MicroStrategyMSTR ... cc328.00+56.743.33 2.70 3.15 ...
3.450.15MicroVision MVIS ... dd 2.68+0.38–.24...–.02 ...
29.8815.50MidPennBancorpMPB 3.1 923.36–0.162.09 2.79 2.66.18
149.3941.73Middleby MIDD ... 29138.13–0.456.33...5.79 ...
73.9448.79MiddlesexWaterMSEX1.5 3370.63+1.032.01 2.13 2.21.2725
29.5012.48MidlandStBncpMSBI 5.9 1618.10+0.072.26 2.72 2.03.2675
39.0315.25MidWestOneFinMOFG3.5 cc25.08+0.532.93.032.37.22
23.251.69MilestonePharmMIST ... dd 6.84+0.26–3.50... ... ...
49.8714.39MillerHermanMLHR1.9 cc38.68+1.12–.15 2.92 3.14.1875
49.7120.15MillicomIntl TIGO ... dd40.11+0.351.48–2.74... ...
54.4025.14Mimecast MIME ... cc46.68+2.95–.04.93 .98 ...
2.641.45MindCTI MNDO9.6 9 2.50+0.10.26 .21 .42.24
15.221.81MinervaNeurosciNERV ... dd 2.74–1.27–1.85.03–.75 ...
244.0266.01MiratiTherapMRTX ... dd233.26+0.72–5.69 –8.12 –8.66 ...
28.318.00MirumPharm MIRM ... dd24.00+1.75–4.58 –3.58 –4.21 ...
20.406.71Misonix MSON ... dd14.03+0.04–1.19 –1.01... ...
15.0311.75MissionProduceAVO ... 2813.63+0.29....66 .88 ...
178.5017.68Moderna MRNA ... dd152.52+25.49–1.55...7.57 ...
40.8712.93Momo MOMO .0 913.59–1.53...9.7711.19.76
57.5712.83MonarchCasinoMCRI ... 6953.30–3.211.70... ... ...
59.9641.19Mondelez MDLZ 2.1 2759.03+1.572.65... ....315
8.931.15MoneyGram MGI ... dd 6.52–0.90...–.21 –.05 ...
289.7993.81MongoDB MDB ... dd277.63+7.61...–1.22–.89 ...
358.69130.12MonolithicPowerMPWR .6 98321.38–6.762.38... ... .50
81.5437.09Monro MNRO1.8 5448.34+0.711.71... ... .22
88.4650.06MonsterBev MNST ... 3987.44+3.292.03 2.30... ...
215.87102.59Morningstar MORN .6 49201.36+1.963.52 3.18 3.54.30
34.489.90Morphic MORF ... dd31.74–0.34–2.69 –1.37 –1.85 ...
37.9618.21MorphoSys MOR ... cc28.43+0.26–.91... ... ...
23.5210.43MotorcarPartsMPAA ... 9723.08+2.83–.39 1.99 2.32 ...
4.851.78MustangBio MBIO ... dd 3.84+0.38... ... ... ...
30.139.24MyriadGeneticsMYGN ... dd18.88+1.10–2.69... ... ...N
33.0913.33NapcoSecurityNSSC ... 7631.10+1.20.46 .671.21 ...
41.5026.10NBTBancorp NBTB 3.4 1431.97+0.412.74 2.29 2.48.27
47.006.24NCSMultistageNCSM ... dd20.21–2.19–14.00–7.37 –2.84 ...
25.099.24NGMBiopharmNGM ... dd24.81+0.96–.85... ... ...
255.48110.59NICE NICE ... 78243.70+3.973.00 5.68 6.27 ...
25.9415.49NIC EGOV1.5 2623.65–0.23.75 .99 .97.09
35.798.06NMIHoldings NMIH ... 1023.50+0.702.47... ... ...
10.151.35NN NNBR ... dd 6.77+0.33–1.13–.11.20 ...
164.1758.41NXPSemi NXPI .9 dd163.99+5.05.866.02....375
18.903.61NabrivaTherapNBRV ... dd 3.70–0.63–11.20–9.10 –3.50 ...
69.1820.26NanoXImagingNNOX ... ...57.04+4.74–.75 –.99 –.94 ...
59.4313.85NanoStringTechNSTG ... dd58.83+10.65–1.18 –2.79 –2.13 ...
6.390.81NantHealth NH ... dd 2.51+0.07–.57... ... ...
15.701.50NantKwest NK ... dd 9.44–0.23–.70 –.78 –.87 ...
139.5071.66Nasdaq NDAQ1.6 23125.30–1.824.63 5.53... .49
93.6416.87Natera NTRA ... dd87.47–0.66–1.79 –2.53 –2.28 ...
76.3039.01Nathan's NATH 2.4 2057.87–0.433.19 1.23 1.42.35
100.2235.71NationalBeverage FIZZ .0 3196.39+1.492.78 3.45...3.00
9.851.62 NatlCineMediaNCMI 7.5 dd 3.71+0.14.46...–.04.07
34.4811.82NatlGeneral NGHC .6 934.20+0.102.73...3.24.05
47.8920.42NatlInstrumentsNATI 2.6 2639.75+2.261.22.99 .74.26
71.3534.00NatlResearch NRC .0 3450.00–3.381.26 1.16 1.21.21
16.9510.20NatlSecurity NSEC 2.2 dd11.15–1.171.61... ... .06
50.0011.70NationalVision EYE ... cc42.76–1.17.40 .52 .88 ...
297.77120.55NatlWesternLifeNWLI .2 7196.80+5.9337.22... ... .36
10.804.75NaturalAlt NAII ... cc 9.93–0.19–.25.18... ...
34.6716.38NatusMedical NTUS ... dd20.99–0.45–.47.251.13 ...
15.504.07Navient NAVI 6.7 5 9.57–0.182.56 2.56 2.92.16
103.9566.82nCino NCNO ... dd83.65+1.86...–.25 –.19 ...
28.6013.63NektarTherap NKTR ... dd17.40+0.61–2.52 –2.57 –2.44 ...
24.2718.67NeoGames NGMS ... ...21.74+0.20–.02... ... ...
82.0648.91Neogen NEOG ... 6877.41+2.541.13 1.21 1.33 ...
18.134.05NeoleukinTherapNLTX ... dd11.90–1.55–2.57–.72–1.02 ...
1.980.45NeosTherap NEOS ... dd .62+0.04–.34 –.38 –.11 ...
4.452.70Net1UEPS UEPS ... dd 3.43–0.16–1.37.15... ...
65.3834.66NetApp NTAP 3.2 2059.99+6.733.52 3.88 4.34.48
103.5353.17NetEase NTES 1.1 3087.38–5.964.77...27.89.195
575.37290.25Netflix NFLX ... 81498.31+6.954.13 6.27 9.05 ...
37.4015.01Netgear NTGR ... 3934.14+1.63.812.73 2.81 ...
29.6219.11NetScout NTCT ... 8324.75+0.74–.04 1.57 1.67 ...
136.2672.14Neurocrine NBIX ... cc96.53+0.97.39... ... ...
9.261.25Neuronetics STIM ... dd 8.33–0.12–1.58 –1.52–.71 ...
54.927.01NewFortressEner NFE .9 dd46.11+0.13–1.62 –1.031.33.10
14.454.62NewMtnFin NMFC10.0dd12.06+0.071.22 1.21 1.22.30
6.470.98NYMortgageNYMT7.9 dd 3.79+0.03.64 .77 .49.075
22.0910.44NewellBrands NWL 4.2 dd22.03+0.96.25...1.47.23
13.852.49Newmark NMRK .5 37 7.76+0.58... ... ... .01
18.707.90NewsCorpA NWSA1.1 dd18.68+0.97... ... ... .10
18.737.88NewsCorpB NWS 1.1 dd18.67+0.86... ... ... .10
23.737.59NewtekBusSvcsNEWT11.1 ...18.54+0.26...2.09 2.00.47
133.2543.37NexstarMedia NXST 2.0 9110.80+3.804.8016.51 13.45.56
70.987.91NextCure NXTC ... dd11.44+1.06–2.15 –1.34 –2.45 ...
18.745.10 NextGenHlthcrNXGN ... cc17.77–0.23.11... ... ...
9.174.76NicholasFin NICK ... 11 7.72–0.15.451.80 1.91 ...
93.9910.27Nikola NKLA ... dd18.88–9.05.09–.81 –.92 ...
10.990.729F JFU ... dd 1.59–0.05... ... ... ...
37.446.08NiuTech NIU ... 9028.10–3.48...2.10 5.05 ...
58.6922.46Nkarta NKTX ... dd39.70+5.80...–2.42 –1.91 ...
35.519.04nLIGHT LASR ... dd34.00+4.49–.35.11 .33 ...
28.881.81NobleMidstreamNBLX11.7 6 10.70+0.993.08... ....1875
9.313.14Noodles NDLS ... dd 8.03+0.01.04–.23.25 ...
216.8796.46Nordson NDSN .8 35200.42–3.955.79... ... .39
23.986.20NortheastBank NBN .2 722.48+0.38... ...3.30.01
14.884.70NorthernTechsIntlNTIC .0 dd10.17+0.82–.15.36 .53.065
110.4860.67NorthernTrust NTRS 3.0 1694.81–1.336.63 5.40 5.53.70
17.558.72 NorthfieldBancNFBK 3.8 1611.72+0.22.85 .69 .86.11
40.6317.32NorthrimBanCorpNRIM 4.1 833.18–0.713.04 4.97 3.50.35
16.988.52NorthwestBcshsNWBI 6.1 2212.51+0.371.04....90.19
36.7018.52NorthwestPipeNWPX ... 1129.27+0.262.85 1.89 2.15 ...
80.5245.06Northwestern NWE 4.2 1857.28–3.683.92 3.35 3.54.60
28.7015.12NortonLifeLockNLOK 2.6 519.27+1.166.05 1.13....125
39.6921.20NorwoodFin NWFL3.8 1426.24–2.062.25 1.29 1.25.25
67.5225.70NovaMeasuringNVMI ... 4267.49+2.271.26 2.03 2.43 ...
127.9166.44Novanta NOVT ... cc119.90+1.171.16 1.86 2.24 ...
189.403.65Novavax NVAX ... dd126.25+0.56–5.51... ... ...
147.8653.40Novocure NVCR ... cc147.50+20.66–.07.21 .42 ...
43.9513.51NuanceCommsNUAN ... cc42.06–0.66.07 .75 .86 ...
10.593.81NuCana NCNA ... dd 4.72+0.22–.84... ... ...
45.9215.21NurixTherap NRIX ... dd43.07+3.83...–1.86 –2.04 ...
37.8611.31Nutanix NTNX ... dd28.88+0.81...–2.21... ...
81.9128.55Nuvasive NUVA ... dd48.56+0.961.23 1.24 2.40 ...
589.07180.68NVIDIA NVDA .1 89542.33+11.884.52 9.70... .16O
30.8913.60ODP ODP .0 dd28.16–1.081.80 3.50 3.81.25
10.725.54OPBancorp OPBK 3.8 9 7.44+0.121.03.831.06.07
6.471.12OPKOHealth OPK ... dd 4.76+0.63–.53.02 .20 ...
6.591.24Orbcomm ORBC ... dd 6.36+0.26–.23 –.32 –.21 ...
487.95251.52OReillyAuto ORLY ... 20450.00+6.8517.88 16.89 19.80 ...
102.8149.96OSISystems OSIS ... 2689.79+0.934.05 4.82 5.22 ...
8.350.98O2MicroIntl OIIM ... ... 6.92+0.48–.19....32 ...
5.662.33OaktreeSpec OCSL 7.9 20 5.58+0.01.28 .52 .57.11
17.622.80OasisMidstreamOMP16.7cc12.90+1.873.41...2.51.54
38.3820.00OasisPetrol OAS ... ...38.17+4.04... ...11.16 ...
2.140.62ObalonTherapOBLN ... dd 1.07+0.19–5.03 –1.82 –1.24 ...
6.301.63ObsEva OBSV ... dd 2.15+0.10–2.49... ... ...
25.6111.60OceanFirstFinOCFC4.1 1716.79+0.441.75... ... .17
20.393.69OcularTherapeutixOCUL ... dd20.34+2.92–1.91 –1.18... ...
46.5012.56OdonateTherap ODT ... dd16.31+1.46–4.05 –3.86 –3.35 ...
35.9516.50OfficePropIncm OPI 9.2 1623.87+0.01.63 .08–.35.55
41.5019.20OhioValleyBancOVBC3.6 1223.10–0.35... ... ... .21
258.7588.66Okta OKTA ... dd240.98+4.94–1.78... ... ...
213.66105.80OldDomFreightODFL .3 40209.25+7.265.11 5.60 5.75.15
18.7411.19OldNatlBncp ONB 3.4 1416.57+0.061.38... ... .14
13.775.96Old2ndBcp OSBC .4 1110.32+0.121.30.94 .85.01
60.2740.00OlemaPharmOLMA ... ...49.00–0.80... ... ... ...
112.5828.83Ollie'sBargain OLLI ... 2380.71–10.792.14... ... ...
18.417.74OlympicSteel ZEUS .5 dd15.95+0.36.34–.38.70.02
183.0050.38OmegaFlex OFLX .7 83151.00+4.741.71.26 .33.28
25.468.50Omeros OMER ... dd14.09+2.35–1.71 –2.54 –1.74 ...
109.8254.24Omnicell OMCL ... cc109.11+2.541.43...3.13 ...
30.048.17ONSemi ON ... 6229.92+1.27.51 .771.34 ...
31.2414.60Oncorus ONCR ... ...29.56+4.43...–3.62 –2.56 ...
32.7811.151-800-FLOWERSFLWS ... 2423.03–1.94...1.24 1.38 ...
2.301.04180DegreeCapTURN ... dd 2.04+0.01....10 .25 ...
44.8715.001LifeHealthcareONEM ... dd36.14+2.51...–.86 –.51 ...
8.704.46 111 YI ... dd 6.54–0.60...–2.17 –1.59 ...
5.922.801347Property PIH ... dd 3.10–0.05–.18... ... ...
33.603.41OneWaterMarineONEW ... 1327.76–0.482.77 3.73 3.70 ...
83.348.55Ontrak OTRK ... dd50.96+0.36–1.56...–.09 ...
31.359.37OpenLending LPRO ... dd28.21–0.43.14....83 ...
47.8529.12OpenText OTEX 1.8 4745.81+1.21.863.15 3.34.2008
11.494.60Opera OPRA ... 6 8.93–0.01.52 .19 .61 ...
25.845.26OportunFin OPRT ... dd17.91+0.26.40–1.061.60 ...
19.2611.64OptheaADR OPT ... dd13.06–0.14–.34–1.521.71 ...
12.759.53Optibase OBAS ... cc11.10+0.06–.38 1.10.70 ...
4.622.05OpticalCable OCC ... dd 3.06+0.09–.77.21 .16 ...
10.073.14Optinose OPTN ... dd 4.73+0.46–2.63...–1.35 ...
18.215.74OptionCare OPCH ... dd16.08+0.21–.49 –.05.27 ...
19.755.23OraSureTechsOSUR ... dd11.89+0.24.27–.16.72 ...
15.933.76OrchardTherapORTX ... dd 4.57–0.32–1.76 –2.08 –1.84 ...
3.641.01OrganiGram OGI ... dd 1.45+0.12–.59 –.06 –.01 ...
40.6718.60OricPharm ORIC ... dd35.97+4.19...–2.43 –2.18 ...
38.1415.98OriginBancorpOBNK1.4 2128.90+1.912.28 1.45 2.22.10
11.078.89Orphazyme ORPH ... dd 9.73 ...–2.53 –3.29 –2.77 ...
47.9122.11OrthofixIntl OFIX ... 3137.09–0.98–1.51.10 .73 ...
55.9832.21OrthoPediatricsKIDS ... dd44.50–2.48–.94–1.34–.69 ...
9.672.81OsmoticaPharmOSMT ... dd 5.86–0.26–5.17–.66... ...
4.921.53Otonomy OTIC ... dd 4.47–0.03–1.45 –1.14–.97 ...
56.9030.95OtterTail OTTR 3.6 1741.25+0.512.17 2.32 2.49.37
66.9642.50OutsetMedical OM ... dd51.70–12.16...–5.32 –2.55 ...
128.502.47Overstock OSTK ... cc62.72–6.61–3.46.82 .84 ...
9.401.80OvidTherap OVID ... dd 2.68–3.61–1.54 –1.38 –1.32 ...
17.778.37OxfordImmunotecOXFD ... dd15.31+1.69–.07 –.61 –.10 ...
9.601.86OxfordLane OXLC13.8dd 5.86+0.83...1.45 1.28.0675
6.262.04OxfordSquareOXSQ12.3dd 3.42+0.16–.69.39 .37.035
41.3714.19OysterPtPharmaOYST ... dd20.92–0.58...–2.53 –3.48 ...
51.0438.09OzonHoldingsOZON ... ...47.85+7.85... ... ... ...PQ
66.3922.00PAMTransportPTSI ... dd45.48–0.681.34 2.21 4.22 ...
7.523.75P&FIndustries PFIN .0 dd 5.15+0.101.51... ... .05
17.757.31PCBBancorp PCB 3.6 1211.19+0.101.49 1.02.94.10
56.3330.10PCConnectionCNXN .0 2046.45–0.103.10 2.19 2.81.32
9.653.95PCTEL PCTI 3.3 37 6.68+0.21.21 .26 .41.055
27.844.51PDCEnergy PDCE ... dd19.47+1.41–.89–6.37... ...
26.428.61PDFSolutions PDFS ... dd22.94+0.69–.17.05 .45 ...
3.782.05PDLBiopharmPDLI ... dd 2.58–0.01–.59... ... ...
14.857.31PDLCommBncpPDLB ... dd11.10+0.02–.29.30 .77 ...
11.416.41PICO PICO ... 40 8.97–0.06.57–1.70.24 ...
47.7331.05PMVPharm PMVP ... ...47.32+12.11...–2.06 –2.30 ...
37.5110.61PPD PPD ... cc34.85–0.22.19... ... ...
47.3519.40PRAGroup PRAA ... 1443.27+0.781.89 3.31 3.12 ...
118.4458.67PRAHealthSciPRAH ... 33113.71+2.723.68 4.67 5.84 ...
7.131.77PRGXGlobalPRGX ... dd 6.61–0.22–.60.22 .39 ...
110.6343.90PTC PTC ... 98109.60+0.991.12 2.79... ...
66.0030.79PTCTherap PTCT ... dd65.71+1.72–4.27 –6.39... ...
95.8249.11Paccar PCAR 1.5 2186.70–1.046.87 3.73... .32
20.232.20PacBiosciCA PACB ... dd20.18+4.75–.55.18–.47 ...
8.302.95PacificMercBncpPMBC ... 23 4.95–0.05....32 .40 ...
34.1313.93PacificPremBncpPPBI 3.7 7330.21+0.222.60.732.51.28
68.0827.46PaciraBioSci PCRX ... 2160.61–3.19–.27...3.67 ...
17.7610.40PactivEvergreenPTVE ... ...17.28+0.60...–.38 1.92 ...
39.3913.84PacWestBancorpPACW3.9 dd25.53+0.753.90 2.80 2.93.25
121.8739.21Palomar PLMR ... 8365.90–1.47.49 .642.37 ...
40.1110.61PanAmerSilverPAAS .9 cc30.58+1.46.55 .912.46.07
27.7510.28PandionTherapPAND ... dd16.65–0.63...–2.43 –1.64 ...
102.2528.55PapaJohn's PZZA 1.1 cc80.86–0.69–.24 1.46....225
7.112.50ParatekPharmaPRTK ... dd 6.92+0.72–3.93 –1.36–.33 ...
36.1110.78Park-Ohio PKOH1.6 dd31.61+2.773.12...2.67.125
6.462.90PartnerCommsPTNR ... cc 4.85–0.51.03 .04 .15 ...
38.238.09PassageBio PASG ... dd24.78+5.24...–2.70 –2.83 ...
69.8416.70PatrickIndustriesPATK 1.7 2067.85+3.343.85 4.01... .28
14.003.83PatriotNatBncpPNBK .0 dd 8.21+0.22–.72 1.37 1.43.01
21.268.06PatriotTransportPATI .0 cc 9.68–0.22.08... ...3.00
33.1812.93Patterson PDCO3.2 dd32.61+4.69–6.251.94 2.01.26
10.951.61PattersonUTIEnPTEN 1.5 dd 5.17+0.52–2.10 –2.26 –2.23.02
94.9547.87Paychex PAYX 2.6 3394.47+1.103.04... ... .62
209.5966.98Paylocity PCTY ... cc195.72–4.651.15 1.66 2.09 ...
220.5782.07PayPal PYPL ... 82217.77+6.382.07...4.52 ...
31.7211.15PeapackGladFinl PGC .9 1222.96+0.282.44 2.59 1.79.05
135.3638.01Pegasystems PEGA .1 dd130.78–1.43–1.14–.32.20.03
139.7517.70Peloton PTON ... cc114.45+5.47... ... ... ...
76.623.75PennNational PENN ... dd70.77–2.52.37–4.781.59 ...
32.300.99PennVirginia PVAC ... dd 9.75–0.224.67... ... ...
55.679.40Pennant PNTG ... cc55.51+7.05.11 .78 .95 ...
6.861.76PennantPark PNNT10.4dd 4.60 ...–.24.55 .56.12
36.2718.72PennsWoodsBncpPWOD4.7 1427.21+1.222.20 1.58 1.53.32
17.139.37People'sUtdFinPBCT 5.4 1213.23+0.371.27... ... .18
39.2817.91PeoplesBncpOHPEBO 5.3 1926.52+0.392.63 2.05 2.28.35
33.1813.30PeoplesBncpNCPEBK 2.3 1225.86+0.362.36.38 .57.15
53.8829.01PeoplesFinSvcsPFIS 3.7 1138.99–0.883.48... ... .36
147.20101.42PepsiCo PEP 2.8 29145.85+1.255.20 5.76 6.221.0225
7.292.34Perceptron PRCP ... dd 6.99+0.01–.41.05 .33 ...
19.857.11 PerdoceoEducPRDO ... 712.29+0.64.971.61 1.69 ...
53.7618.88Perficient PRFT ... 4849.10+2.361.15 2.43 2.74 ...
2.170.54PerformantFin PFMT ... dd .78 ...–.50... ... ...
9.703.43 PerionNetworkPERI ... 30 7.73+0.08.50 .69 .61 ...
9.684.51Perma-PipeIntlPPIH ... dd 5.67+0.24.43 .66 .84 ...-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