M18 BARRON’S February 15, 2021
67.9622.55EastWestBncpEWBC2.0 17 67.18+2.55.33
17.0511.74EasternBankshares EBC 1.4 cc 16.72+0.54.06
28.8915.28Eastern EML 1.7 18 26.30+1.87.11
14.953.80EbangIntl EBON ... ... 6.69+0.86 ...
64.8526.02eBay EBAY 1.1 8 63.01+0.78.18
64.148.75Ebix EBIX .6 17 51.50+3.64.075
31.3014.17EchoGlobalLogECHO ... 48 28.17+0.11 ...
40.9219.75EchoStar SATS ... dd 23.60+0.33 ...
99.9514.01EditasMedicine EDIT ... dd 57.94–6.12 ...
20.003.02EducDev EDUC 2.5 12 16.21+1.27.10
129.807.59EHang EH ... dd124.09+47.69 ...
152.1947.84eHealth EHTH ... 18 54.84–2.89 ...
13.994.55EigerBioPharmaEIGR ... dd 11.69+0.80 ...
47.2514.0089bio ETNB ... dd 23.69+0.68 ...
21.966.15ElPolloLoco LOCO ... 31 19.68–0.87 ...
163.81110.00ElbitSystems ESLT 1.2 29144.34+2.82.44
3.300.32electroCore ECOR ... dd 2.86+0.28 ...
150.3085.69ElectronicArts EA .5 37147.74+6.52.17
6.771.44EloxxPharm ELOX ... dd 4.04+0.21 ...
7.301.46Emcore EMKR ... dd 7.10+1.05 ...
58.5938.40EnantaPharmaENTA ... dd 51.32–1.77 ...
49.0115.27EncoreCapital ECPG ... 5 33.39+0.43 ...
65.2238.01EncoreWire WIRE .1 21 64.69+2.59.02
9.602.08EndoIntl ENDP ... dd 9.04+0.23 ...
15.256.11EnergyRecovery ERII ... 38 15.07+0.61 ...
229.0421.49EnphaseEnergyENPH ... cc206.51+13.31 ...
92.3924.06EnsignGroup ENSG .2 28 86.65+2.83.0525
222.9094.58EnstarGroup ESGR ... 4214.52+2.63 ...
5.641.58EntasisTherap ETTX ... dd 3.39+0.10 ...
114.0038.12Entegris ENTG .3 48103.28+8.91.08
31.9919.27EnterpriseBncpEBTC 2.7 10 27.25+0.13.185
45.7621.70EnterpriseFinSvcsEFSC 1.8 15 40.02+1.55.18
25.989.90Epizyme EPZM ... dd 10.74–0.26 ...
96.2242.53ePlus PLUS ... 18 95.24+3.55 ...
4.242.32EpsilonEnergy EPSN ... 71 3.81+0.12 ...
27.052.20Equillium EQ ... dd 10.50+2.01 ...
839.77477.87Equinix EQIX 1.6 cc709.81–44.482.87
28.4912.49EquityBcshs EQBK ... dd 23.68–0.89 ...
266.77130.20ErieIndemnityAERIE 1.6 47260.27+2.741.035
13.953.50ErytechPharmaERYP ... dd 9.05–2.53 ...
23.804.69Escalade ESCA 2.5 14 22.43+0.13.14
73.4523.90EsperionTherapESPR ... dd 29.86–4.22 ...
10.302.50EtonPharm ETON ... dd 10.00+0.12 ...
239.4729.95Etsy ETSY ... cc233.86+2.74 ...
149.7661.27EuronetWorldwideEEFT ... dd149.01+15.19 ...
19.933.01EveloBiosci EVLO ... dd 17.18+0.19 ...
8.300.61Ever-Glory EVK ... dd 4.23+0.48 ...
165.7990.66Everbridge EVBG ... dd140.59–2.51 ...
63.4421.00EverQuote EVER ... dd 50.94+2.62 ...
9.011.75EverspinTechMRAM ... dd 7.11+1.49 ...
10.240.75Evogene EVGN ... dd 9.54+1.43 ...
10.632.85Evolus EOLS ... dd 7.68+0.69 ...
22.9910.29Exagen XGN ... dd 18.20–0.25 ...
27.8013.67Exelixis EXEL ... 63 21.91–1.26 ...
50.5429.28Exelon EXC 3.6 17 42.21–1.47.3825
89.2940.61ExlService EXLS ... 38 86.02+4.27 ...
66.483.55ExOne XONE ... dd 54.23+14.09 ...
166.476.51eXpWorld EXPI ... cc155.77+20.80 ...
153.2640.76Expedia EXPE .0 dd146.51+5.11.34
98.3752.55ExpeditorsIntl EXPD 1.1 26 96.58+3.67.52
97.8458.03Exponent EXPO .8 61 94.21+4.46.20
15.735.35ExtendedStayAmerSTAY .3 dd 15.59+0.56.35
36.0018.00ExtractionOil XOG ... ... 31.80+2.80 ...
11.121.43ExtremeNetworksEXTR ... dd 9.69+0.47 ...
19.703.51EyePointPharmEYPT ... dd 13.35–0.63 ...
6.843.41Ezcorp EZPW ... dd 4.99–0.21 ...F
82.7035.15FAROTech FARO ... dd 78.80+0.39 ...
211.0179.78F5Networks FFIV ... 44210.62+11.48 ...
6.402.80FGFinancial FGF ... dd 4.87+0.99 ...
50.7530.00FRPHoldings FRPH ... 33 46.88+1.89 ...
304.67137.10Facebook FB ... 27270.50+2.40 ...
129.045.66FangddNetwork DUO ... dd 8.95–0.01 ...
23.2711.79Fanhua FANH 6.9 dd 14.86–0.60.25
15.083.40FarmerBros FARM ... dd 6.41–0.18 ...
51.8926.72Fastenal FAST 2.4 32 47.39+0.09.28
121.1616.75FateTherap FATE ... dd102.45–2.74 ...
16.054.60FedNat FNHC 5.4 dd 6.64+0.47.09
57.2122.65FibroGen FGEN ... dd 55.72+3.46 ...
70.9730.50FidelityD&D FDBC 2.2 20 54.25+4.06.30
17.782.72FiestaRestaurantFRGI ... dd 17.04+1.04 ...
33.1911.10FifthThirdBncp FITB 3.3 18 32.51+0.41.27
81.8153.9451job JOBS ... 33 70.07+1.06 ...
30.7112.78FinInstitutions FISI 4.1 11 25.26–0.19.26
25.537.54FireEye FEYE ... dd 21.46+0.16 ...
38.6017.32FirstBancorpNCFBNC 1.9 13 37.19+0.72.18
28.8717.62FirstBancorp FNLC 4.9 10 25.13–0.06.31
35.0015.27FirstBancsharesFBMS 1.6 13 32.17+0.03.13
13.086.00FirstBank FRBA 1.1 11 10.58+0.01.03
26.1011.00FirstBusey BUSE 4.1 12 22.40+0.49.23
26.0912.86FirstBusFinSvcs FBIZ 3.4 11 21.49–0.48.18
735.17276.08FirstCitizBcshAFCNCA .3 17733.32+69.97.47
31.3217.21FstCmntyBcsh FCBC 4.2 12 23.79+0.39.25
21.219.011stConstBncp FCCY 2.1 10 17.38+0.07.09
6.861.56FirstEagleAltCapFCRD10.2dd 3.91+0.11.10
25.0410.83FirstFinBncpOHFFBC 4.3 14 21.52+0.87.23
43.1820.70FirstFinBkshs FFIN 1.2 30 42.43+1.57.13
44.5127.62FirstFinIN THFF 2.5 11 41.71+0.14.53
15.477.90FirstFinNW FFNW 3.1 15 12.76+0.11.10
22.238.01FirstFoundationFFWM1.7 11 21.60+0.57.09
21.2911.29FirstGuarBcshsFGBI 3.9 9 16.38–0.62.16
29.9513.56FirstHawaiian FHB 3.9 19 26.37+1.75.26
34.7510.47FirstInternetBncpINBK .8 10 31.25–2.58.06
43.9524.50FirstInterBanc FIBK 3.8 17 43.70+2.42.41
43.1021.18FirstMerchants FRME 2.5 15 41.68+0.97.26
37.8118.60FirstMidBcshs FMBH 2.3 13 34.98+0.11.205
21.3110.31FirstMidwestBncpFMBI 3.1 21 18.09+0.29.14
17.858.77FirstNWBncp FNWB 1.5 15 16.40+0.69.06
112.5028.47FirstSolar FSLR ... 48100.75+3.35 ...
48.1426.071stSource SRCE 2.7 14 43.35+1.40.29
24.2210.74FirstUnited FUNC 3.2 10 16.50–0.36.13
22.3110.75FirstWesternFinMYFW ... 6 18.43–0.38 ...
86.5351.15FirstCash FCFS 1.7 24 62.55+1.66.27
7.372.72FirsthandTechValSVVC ... dd 7.10+0.88 ...
156.5057.38FirstService FSV .4 74149.16+6.73.1825
123.7873.50Fiserv FISV ... 79109.99–2.23 ...
197.4547.53FiveBelow FIVE ... 98192.32+1.52 ...
187.9952.51Five9 FIVN ... dd181.92+8.70 ...
24.701.75FivePrimeTherapFPRX ... dd 19.51+0.10 ...
20.045.36Flex FLEX ... 23 19.55+0.81 ...
17.335.01FlexionTherap FLXN ... dd 11.68–1.35 ...
38.527.81Flexsteel FLXS 1.2 dd 33.42–0.78.10
58.8623.85FlirSystems FLIR 1.2 52 54.69+0.41.17
7.901.02Fluent FLNT ... cc 6.97+0.04 ...
12.451.17Fluidigm FLDM ... dd 5.55–1.33 ...
20.658.86FlushingFin FFIC 4.2 17 19.95+0.33.21
54.2012.17FocusFinPtrs FOCS ... cc 52.82+0.82 ...
28.2714.03FoghornTherapFHTX ... ... 16.88–0.95 ...
56.3331.45FormaTherap FMTX ... dd 38.47–1.38 ...
50.5716.35FormFactor FORM ... 51 50.40+4.77 ...
99.0636.75FormulaSys FORTY .8 31 91.40–0.50.3704
50.0022.45ForresterResearchFORR ... 82 43.29–0.39 ...
21.873.45Forterra FRTA ... 44 21.49+0.44 ...
164.8770.20Fortinet FTNT ... 57164.73+9.25 ...
88.2039.59ForwardAir FWRD1.0 cc 86.00+9.23.21
28.602.69Fossil FOSL ... dd 16.08–1.18 ...
18.597.96FosterLB FSTR ... 4 16.40–0.12 ...
55.1135.014DMolecular FDMT ... ... 44.91–5.09 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.40.7319.81FoxA FOXA 1.4 13 32.59+1.17.23
37.7219.13FoxB FOX 1.5 12 31.45+1.14.23
143.2934.58FoxFactory FOXF ... 67134.34–1.57 ...
37.845.75Franchise FRG 4.1 ... 36.34–0.65.375
76.3741.25FranklinElec FELE .9 38 74.81+1.71.175
21.6914.62FreelineTherapFRLN ... ... 15.56–1.78 ...
4.560.73FreightCarAmer RAIL ... dd 3.95–0.28 ...
12.195.95FrequencyElecFEIM ... dd 11.50+0.42 ...
58.3714.50FrequencyTherapFREQ ... dd 54.87+4.41 ...
172.6240.79Freshpet FRPT ... cc172.52+13.10 ...
58.9430.06frontdoor FTDR ... 38 58.16+3.65 ...
29.441.00FuelCell FCEL ... dd 26.20+2.28 ...
22.397.01FulcrumTherapFULC ... dd 13.91+2.49 ...
189.896.70FulgentGeneticsFLGT ... 80161.09+19.57 ...
16.968.89FultonFin FULT 3.5 14 14.79+0.52.13
14.543.12Funko FNKO ... dd 12.74–0.73 ...
48.5010.02FusionFuelGreenHTOO ... dd 18.87–1.33 ...
19.0010.51FusionPharm FUSN ... ... 12.00–0.16 ...
204.258.16Futu FUTU ... cc147.57+31.57 ...G
14.247.03GBS GBS ... dd 7.92–0.15 ...
15.369.00GCMGrosvenorGCMG1.8 71 13.33–0.05.06
3.130.21GCMGrosvenorWtGCMGW ... ... 1.80–0.05 ...
115.6543.27GDSHoldings GDS ... dd114.87+4.27 ...
33.328.80G1TherapeuticsGTHX ... dd 30.89+2.88 ...
239.9021.49GRAVITY GRVY ... 30175.40+6.91 ...
8.744.75GSITech GSIT ... dd 7.85+0.47 ...
217.5067.98GWPharm GWPH ... dd213.93–0.64 ...
12.794.70Gaia GAIA ... dd 9.82 ... ...
274.0384.93Galapagos GLPG ... dd 86.29–19.05 ...
17.9911.57Galecto GLTO ... ... 11.99–0.36 ...
18.575.58GaleraTherap GRTX ... dd 11.66+0.01 ...
15.002.60GamidaCell GMDA ... dd 11.84+1.78 ...
50.9913.04Gaming&Leisure GLPI 5.4 21 44.04+0.43.60
131.4061.04Garmin GRMN1.9 25130.70+10.37.61
13.759.80GeminiTherap GMTX ... ... 12.56–0.10 ...
13.849.38GencorIndustriesGENC ... 36 13.35+0.21 ...
12.004.62GeneralFin GFN ... cc 11.22+2.90 ...
55.7217.00GenerationBio GBIO ... dd 33.12+0.25 ...
31.239.03Genetron GTH ... dd 30.64+3.32 ...
22.483.63Genfit GNFT ... dd 5.50+0.31 ...
44.8316.24Genmab GMAB ... 32 40.63+0.06 ...
23.493.36GenMarkDiagnGNMK ... dd 22.74+8.07 ...
37.7519.48Gentex GNTX 1.3 25 35.68+0.80.12
71.5027.24Gentherm THRM ... 64 69.77+2.31 ...
14.534.61GeospaceTechGEOS ... dd 9.25+0.20 ...
36.0323.54GermanAmerBncpGABC 2.4 15 35.63+0.54.21
2.400.75Geron GERN ... dd 1.92–0.05 ...
103.0230.60GibraltarInds ROCK ... 36 95.05+0.56 ...
30.522.96GIIIApparel GIII ... 43 29.51+0.02 ...
22.694.70GilatSatellite GILT 4.6 dd 21.30+6.11.63
85.9756.56GileadSciencesGILD 4.2 cc 66.89–1.57.71
52.9326.66GlacierBancorpGBCI 2.3 18 51.39+1.78.15
10.554.04GladstoneCap GLAD 7.9 33 9.88+0.01.065
21.777.59GladstoneCommGOOD7.8 dd 19.30+0.89.1252
13.696.43GladstoneInvt GAIN 7.0 dd 11.94+0.29.07
18.619.61GladstoneLandLAND 2.9 dd 18.60+1.64.045
83.6936.49GlbBloodTherap GBT ... dd 48.50–2.31 ...
34.6517.01GlobalIndemnity GBLI .8 14 27.96+0.93.25
18.018.51GlobalWaterRscsGWRS1.7 cc 17.20+0.39.0243
12.953.98GluMobile GLUU ... cc 12.81+3.62 ...
5.191.82GlycoMimetics GLYC ... dd 4.03–0.05 ...
10.8610.45GoalAcqns PUCKU ... ... 10.65+0.65 ...
17.231.33Gogo GOGO ... dd 15.39+2.17 ...
26.2510.01GoHealth GOCO ... ... 14.40+0.02 ...
5.461.30GolarLNGPartnersGMLP 2.3 9 3.47 ....0202
15.124.54GolarLNG GLNG ... dd 11.87+0.05 ...
21.673.55GoldenEnt GDEN ... dd 20.98+1.29 ...
27.188.82GoldenNuggetGNOG ... cc 18.32–0.19 ...
14.470.22GoldenNuggetWtGNOGW ... ... 6.79–0.11 ...
5.932.52GoldenOcean GOGL 5.2 dd 5.78+0.57.05
18.228.94GolubCapital GBDC 7.8 40 14.86–0.09.29
64.2233.51GoodRx GDRX ... cc 55.86–0.77 ...
14.594.09Goodyear GT ... dd 14.07+1.51 ...
168.9737.26GooseheadIns GSHD .0 cc167.47+17.671.1495
11.192.00GoPro GPRO ... dd 8.04–0.35 ...
16.797.52GossamerBio GOSS ... dd 10.59+0.07 ...
33.7020.12GracellBiotech GRCL ... ... 28.94–1.63 ...
106.6957.89GrandCanyonEducLOPE ... 21106.58+12.49 ...
37.8812.50GraybugVision GRAY ... ... 29.30–1.72 ...
8.072.25GreatElmCap GECC31.0dd 3.21+0.10.083
3.551.31GreatElm GEG ... dd 3.30+0.30 ...
15.686.75GreatLakesDredgeGLDD ... 14 15.48+1.08 ...
57.8532.23GreatSouthernBncpGSBC 2.6 12 51.74+0.17.34
26.563.77GreenPlains GPRE ... dd 26.46+5.80 ...
14.473.47GreenPlainsPtrs GPP 4.9 6 9.89+0.01.12
8.731.02Greenlane GNLN ... dd 6.47+0.87 ...
10.225.00GreenlightCapReGLRE ... dd 7.76–0.04 ...
9.183.05GreenSky GSKY ... cc 5.80–0.08 ...
1.910.24Gridsum GSUM ... ... 1.90+0.06 ...
25.7313.40Grifols GRFS 1.8 15 16.70–0.53.0097
6.742.03GrindrodShippingGRIN ... dd 6.11+0.96 ...
35.202.54GritstoneOncologyGRTS ... dd 14.67–1.54 ...
48.8728.11GroceryOutlet GO ... 46 43.28+2.66 ...
61.809.60Groupon GRPN ... dd 35.57–0.11 ...
67.0720.55GrAeroportuarioOMAB ... 28 48.11–0.68 ...
32.8018.20GuarantyBcshrsGNTY 2.2 14 31.61–0.45.1818
24.3612.70GuarFedBcsh GFED 3.2 12 18.85–1.65.15
181.0755.90GuardantHealth GH ... dd179.10+16.51 ...
4.942.67GulfIslandFab GIFI ... dd 4.29+0.29 ...
6.422.64GulfResourcesGURE ... dd 4.60+0.45 ...H
32.759.12H&EEquipmentHEES 3.5 cc 31.41+1.40.275
18.849.11HBTFinl HBT 3.8 12 15.74+0.32.15
21.0013.06HMNFin HMNF ... 9 20.05+1.05 ...
37.0418.20HMSHoldings HMSY ... 60 36.68–0.17 ...
13.685.80Hookipa HOOK ... dd 11.54–0.65 ...
18.909.50HackettGroup HCKT 2.5 74 14.91+0.46.095
67.9531.85HailiangEduc HLG ... 29 59.16+1.61 ...
45.4218.12HainCelestial HAIN ... cc 44.11+3.31 ...
17.642.28HallmarkFin HALL ... dd 3.85–0.41 ...
51.3012.71HalozymeTherapHALO ... cc 49.84+0.92 ...
89.6836.27HamiltonLane HLNE 1.4 37 89.15+6.40.3125
41.4114.32HancockWhitneyHWC 2.9 dd 37.14–0.16.27
17.967.15HanmiFinancialHAFC 2.6 11 15.31+0.56.10
11.656.45HarborOneBncpHONE 1.1 14 11.39+0.07.03
8.474.44Harmonic HLIT ... dd 7.61–0.03 ...
52.7428.97HarmonyBio HRMY ... ... 37.09–2.96 ...
25.2410.27HarpoonTherapHARP ... dd 20.41+0.49 ...
11.103.33HarrowHealthHROW ... dd 9.12–0.71 ...
5.211.39HarvardBioSci HBIO ... dd 4.73–0.15 ...
101.2441.33Hasbro HAS 3.0 57 91.48–5.80.68
28.657.55HawaiianHoldings HA .0 dd 22.66+0.42.12
63.9926.82Hawkins HWKN1.5 18 63.25+6.85.1225
24.4012.93HawthornBcshHWBK2.5 9 20.91+1.23.13
28.5715.29HaynesIntl HAYN 3.5 dd 25.21+2.45.22
33.7512.25Headhunter HHR 1.4 70 31.25–1.16.50
55.0717.48HealthCatalyst HCAT ... dd 53.68+1.80 ...
35.8015.80HealthcareSvcsHCSG 2.7 23 30.73–1.67.2062
93.3234.40HealthEquity HQY ... cc 85.13+0.29 ...
26.7817.95HealthStream HSTM ... 47 24.34–0.47 ...
22.7515.65HeartlandExp HTLD .4 22 18.76–0.20.02
51.8525.26HeartlandFinUSAHTLF 1.9 13 45.35+0.74.22
34.8817.99Heidrick&Strug HSII 1.7 dd 34.37+3.41.15
265.97104.02HelenofTroy HELE ... 25227.30–2.09 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.62.6329.03HeliosTechnologies HLIO .6 86 60.60+0.41.09
14.197.64HemisphereMediaHMTV ... dd 11.40+0.90 ...
74.8941.85HenrySchein HSIC ... 25 69.46–0.67 ...
11.846.04HeritageCommerceHTBK 5.7 16 9.20–0.04.13
29.4411.30HeritageCrystal HCCI ... cc 26.17+3.63 ...
27.0514.65HeritageFin HFWA 3.4 19 23.76–0.07.20
68.097.33HibbettSports HIBB ... 19 61.13+1.19 ...
21.824.20HighPeakEner HPK ... ... 12.68–1.67 ...
8.900.52HighPeakEnerWtHPKEW ... ... 3.10–0.11 ...
17.881.73HimaxTechs HIMX ... 58 15.86+3.30 ...
255.05125.55HinghamSvg HIFS .7 11251.78+15.48.70
16.319.52HollysysAuto HOLI 1.3 14 15.85+0.79.20
85.0026.49Hologic HOLX ... 16 82.98+0.18 ...
36.8318.57HomeBancorp HBCP 2.7 11 32.31+1.20.22
23.759.71HomeBancSharesHOMB2.4 18 23.42+1.05.14
13.159.05HomePtCap HMPT ... ... 13.01+1.36 ...
42.2118.44HomeStreet HMST 2.4 12 41.47+0.96.25
27.0911.75HomeTrustBcshs HTBI 1.4 19 22.50+0.08.08
22.388.70HomologyMed FIXX ... dd 13.83+0.05 ...
36.4912.30HookerFurnitureHOFT 2.2 dd 33.47+0.93.18
14.327.03HopeBancorp HOPE 4.6 13 12.13+0.34.14
17.767.42HorizonBancorpHBNC 2.8 11 17.30+0.08.12
14.424.51HorizonTechFinHRZN 8.4 21 14.32+0.40.10
91.3823.81HorizonTherap HZNP ... 25 90.53+5.31 ...
17.407.86HostHotels HST .0 dd 14.90+0.71.20
6.851.03HoughtonMifflinHMHC ... dd 6.46+0.70 ...
4.751.67HoustonWire HWCC ... dd 4.13+0.32 ...
62.4925.01Huazhu HTHT ... dd 61.92+4.37 ...
61.3736.51HubGroup HUBG ... 26 56.11–1.74 ...
16.566.06HudsonGlobal HSON ... dd 15.35+0.54 ...
14.804.83HuizeHolding HUIZ ... dd 8.24+1.73 ...
156.7475.29JBHunt JBHT .8 31148.32+3.67.28
15.126.82HuntingtonBcshsHBAN 4.2 21 14.45+0.38.15
34.9720.39Hurco HURC 1.6 dd 32.28+1.74.13
69.8335.15HuronConsultingHURN ... dd 56.65+0.50 ...
37.0014.74HutchisonChina HCM ... dd 34.79–0.54 ...
93.4841.59Hydrofarm HYFM ... ... 92.13+8.33 ...I
264.28100.22IAC/InterActive IAC ... ...262.35+13.79 ...
22.799.27IBEX IBEX ... ... 20.15+1.05 ...
87.9447.75ICFIntl ICFI .7 26 82.83+0.70.14
236.51158.01ICUMedical ICUI ... 58220.44+11.52 ...
21.382.95IDEAYABio IDYA ... dd 18.91–0.34 ...
545.85168.65IdexxLab IDXX ... 81544.08+41.44 ...
17.985.00IECElec IEC ... 22 14.43–0.37 ...
51.0913.73IESHoldings IESC ... 22 46.85–2.25 ...
133.0027.55IGMBiosci IGMS ... dd102.95–4.52 ...
100.4419.00II-VI IIVI ... 54 89.92+1.92 ...
65.5510.55I-Mab IMAB ... ... 58.08–3.92 ...
80.3528.67IndusRealty INDT .0 dd 65.22+0.101.99
262.5598.04IPGPhotonics IPGP ... cc252.89+14.46 ...
15.005.06IRSAProp IRCP ... ... 11.15+1.24 ...
35.8713.01i3Verticals IIIV ... dd 33.90+1.29 ...
7.982.64IVERICbio ISEE ... dd 5.93+0.30 ...
69.1034.00IcahnEnterprises IEP13.0dd 61.55+1.842.00
44.7013.68Ichor ICHR ... 31 44.17+2.88 ...
19.103.58iClickInteract ICLK ... dd 17.51+0.05 ...
223.62104.28Icon ICLR ... 34210.52+10.34 ...
4.200.51IconixBrand ICON ... dd 2.83+0.17 ...
18.314.31iHeartMedia IHRT ... dd 14.90+0.91 ...
555.77196.78Illumina ILMN ... cc504.76+75.85 ...
62.7112.47Imara IMRA ... dd 14.04–0.06 ...
16.644.23Immersion IMMR ... dd 14.92+0.68 ...
23.394.19Immunic IMUX ... dd 20.81+3.02 ...
61.9939.02Immunocore IMCR ... ... 47.66+4.46 ...
10.881.95Immunogen IMGN ... dd 10.53+2.84 ...
33.341.15ImmunoPrecise IPA ... dd 14.38–0.68 ...
53.758.34Immunovant IMVT ... dd 22.21–1.94 ...
7.950.53Immutep IMMP ... dd 3.33+0.15 ...
79.0511.47Impinj PI ... dd 69.35+6.99 ...
118.4739.55InariMedical NARI ... cc117.67+6.40 ...
110.3762.48Incyte INCY ... dd 84.33–5.91 ...
82.5949.25IndependentBank INDB 2.3 22 78.65+1.80.46
22.299.19IndepBankMI IBCP 4.1 8 20.41+0.09.21
70.6720.35IndependentBank IBTX 1.7 15 69.14+0.58.30
24.3712.95IndLogistics ILPT 5.8 28 22.73+0.23.33
11.513.68Infinera INFN ... dd 10.70+0.79 ...
5.980.60InfinityPharm INFI ... dd 4.04+0.11 ...
9.702.52InflaRx IFRX ... dd 5.73+0.20 ...
4.111.61InfoSvcsGrp III ... 55 3.72 ... ...
52.5032.21InglesMarketsIMKTA1.3 5 50.64+0.68.165
50.9715.20Inhibrx INBX ... dd 33.49–5.53 ...
73.0013.14InMode INMD ... 38 67.97+0.20 ...
8.233.30InnatePharma IPHA ... dd 4.37–0.02 ...
7.350.75Innodata INOD ... dd 6.74+0.08 ...
106.9156.71Innospec IOSP 1.0 67100.08+5.49.52
8.241.20InnovSolSuprt ISSC .0 37 6.74–0.25.50
15.627.58Innoviva INVA ... 6 12.10–0.33 ...
56.4626.57Inogen INGN ... dd 55.72+2.74 ...
28.7513.39Inovalon INOV ... cc 28.02+1.10 ...
33.793.57InovioPharma INO ... dd 14.22+1.39 ...
31.6516.10InozymePharma INZY ... ... 20.43–1.84 ...
182.2255.72Inphi IPHI ... dd174.87+9.37 ...
21.933.91Inseego INSG ... dd 18.21–1.59 ...
88.7028.25InsightEnt NSIT ... 17 85.18+2.33 ...
45.4412.09Insmed INSM ... dd 41.78–0.68 ...
29.4110.00InsteelInds IIIN .4 21 29.36+1.951.50
298.43121.00Insulet PODD ... cc289.77+8.60 ...
71.1934.21IntegraLifeSci IART ... cc 69.15+0.98 ...
67.8643.61Intel INTC 2.2 13 61.81+3.63.3475
92.009.18IntelliaTherap NTLA ... dd 68.28–0.93 ...
15.451.91Intellicheck IDN ... dd 14.41+1.18 ...
70.6934.20InterParfums IPAR .0 67 67.22–0.25.33
73.8733.70InteractiveBrkrs IBKR .6 30 72.67+0.75.10
98.6923.78InterceptPharm ICPT ... dd 31.32–3.56 ...
68.7331.04InterDigital IDCC 2.1 35 68.14+2.23.35
17.495.06Interface TILE .4 dd 11.30+0.03.01
42.8615.60IntlBcshs IBOC 2.6 16 41.57+1.41.55
29.655.97IntersectENT XENT ... dd 25.35+1.28 ...
7.953.17Intevac IVAC ... cc 6.74 ... ...
39.5910.94Intra-Cellular ITCI ... dd 39.08+3.32 ...
21.899.84Intricon IIN ... dd 21.78+1.10 ...
414.47187.68Intuit INTU .6 56413.99+24.61.59
826.81360.50IntuitiveSurgicalISRG ... 92807.81+45.56 ...
19.069.01Inventiva IVA ... dd 16.85–0.77 ...
23.898.49Investar ISTR 1.5 14 17.56–0.24.065
7.701.38InvestcpCredit ICMB11.7dd 5.11+0.04.18
12.986.31InvestorsBancorp ISBC 4.4 14 12.71+0.42.14
194.2696.45InvestorsTitle ITIC 1.1 9162.25+1.4315.00
64.3739.32IonisPharma IONS ... cc 57.06–3.13 ...
54.2118.70IovanceBiotherap IOVA ... dd 47.57–2.08 ...
28.0314.51iQIYI IQ ... dd 26.46+3.25 ...
286.1956.54iRhythmTechs IRTC ... dd172.35–7.12 ...
6.251.22Iridex IRIX ... dd 5.22+0.12 ...
54.6516.87IridiumComm IRDM ... dd 47.52–6.42 ...
197.4032.79iRobot IRBT ... 26133.40+14.43 ...
13.077.99IronwoodPharmIRWD ... 14 9.99–0.32 ...
42.9017.50iTeosTherap ITOS ... ... 36.00–2.25 ...
108.8940.48Itron ITRI ... dd103.68+6.25 ...
26.2411.01IturanLocation ITRN .0 dd 22.55+2.82.24J
14.403.00JakksPacific JAKK ... dd 9.10+0.32 ...
176.01105.67J&JSnackFoods JJSF 1.5 cc158.48+2.98.575
101.6832.70JD.com JD ... 38 99.31+2.67 ...
138.5541.33Joyy YY .6 8135.26+20.48.5152-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.111.4653.25j2Global JCOM ... 33107.79+2.67 ...
200.98123.64JackHenry JKHY 1.2 37145.64–7.27.43
104.3916.81JackintheBox JACK 1.6 26100.54–1.02.40
57.4125.34JamesRiver JRVR 2.3 35 51.96+5.34.30
51.0028.82JamfHolding JAMF ... dd 39.98+0.53 ...
172.6786.88JazzPharma JAZZ ... 53167.52+10.61 ...
21.656.61JetBlue JBLU ... dd 16.45+0.65 ...
95.2057.14JFrog FROG ... dd 65.80–1.42 ...
30.001.60Jiayin JFIN ... 9 4.59+0.57 ...
127.7948.76JohnsonOutdoorsJOUT .7 18125.42+4.83.21
14.082.85JounceTherap JNCE ... dd 11.61–1.86 ...K
334.77110.19KLA KLAC 1.1 38331.81+43.78.90
17.502.53KLXEnergy KLXE ... dd 13.30+2.28 ...
15.206.36KVHInds KVHI ... dd 14.89+0.12 ...
5.732.30Kadmon KDMN ... dd 4.64–0.68 ...
112.0050.49KaiserAlum KALU 2.7 cc108.62+9.99.72
14.685.04KalaPharm KALA ... dd 8.63–0.79 ...
20.502.82KaleidoBiosci KLDO ... dd 11.56+0.35 ...
45.005.61KalVistaPharm KALV ... dd 42.57+27.36 ...
13.334.40Kamada KMDA ... 18 6.98–0.41 ...
17.452.17KandiTech KNDI ... dd 9.00+0.24 ...
146.9752.62KarunaTherap KRTX ... dd119.76+0.48 ...
29.6113.39 KaryopharmTherap KPTI ... dd 15.22–0.96 ...
12.136.91KearnyFinancialKRNY 2.9 18 10.85+0.20.08
23.0010.13KellyServicesAKELYA.0 dd 21.09+0.66.075
90.3610.35KellyServicesBKELYB.0 dd 21.49+1.47.075
8.164.40KYFirstFedBncpKFFB 6.0 dd 6.69+0.23.10
88.8019.10KerosTherap KROS ... dd 60.09–5.39 ...
33.6918.98KeurigDrPepper KDP 1.9 35 31.77–0.76.15
13.456.96KewauneeSci KEQU ... dd 12.38–0.34 ...
10.482.51KeyTronic KTCC ... 15 7.81–1.36 ...
9.792.18KezarLifeSci KZR ... dd 6.03+0.73 ...
48.1320.60Kforce KFRC 2.0 18 46.63+1.55.23
25.419.78KimballElec KE ... 17 24.55+0.89 ...
18.408.19KimballIntlB KBAL 3.0 19 11.84–0.02.09
74.6717.01KingsoftCloud KC ... dd 70.35+6.40 ...
28.6710.30KiniksaPharm KNSA ... dd 20.44–0.97 ...
48.7531.61KinnateBio KNTE ... ... 35.38–2.58 ...
252.7080.93KinsaleCapital KNSL .2 66197.83+8.01.09
29.790.56Kirkland's KIRK ... dd 25.89–1.74 ...
171.2135.49KodiakSciences KOD ... dd157.03+7.10 ...
101.4522.17KornitDigital KRNT ... dd 98.10+1.06 ...
36.4419.99KraftHeinz KHC 4.5 cc 35.39+1.59.40
33.265.00KratosDefense KTOS ... cc 32.89+3.60 ...
39.6025.50KronosBio KRON ... ... 29.83+0.90 ...
75.0033.08KrystalBiotech KRYS ... dd 70.09+1.13 ...
48.9616.91Kulicke&Soffa KLIC 1.2 35 48.50+5.51.14
43.006.35KuraOncology KURA ... dd 34.48+1.03 ...
26.475.07KuraSushiUSAKRUS ... dd 24.92–0.36 ...
91.9225.43KymeraTherap KYMR ... ... 67.01–10.60 ...L
132.9833.00LGIHomes LGIH ... 12120.82+4.52 ...
236.81100.00LHCGroup LHCG ... 63206.97+2.78 ...
40.0413.31LKQ LKQ ... 19 36.92–0.99 ...
131.0132.01LPLFinancial LPLA .8 22130.24+4.56.25
11.222.50LSIInds LYTS 2.1 34 9.58–0.46.05
16.008.95LakeShoreBancorpLSBK 3.6 19 14.50+1.06.13
16.958.31LakelandBcp LBAI 3.3 13 15.01+0.72.125
65.8830.49LakelandFin LKFN 2.1 19 64.20+2.20.34
47.9512.00LakelandInd LAKE ... 12 40.95+4.45 ...
597.74181.38LamResearch LRCX .9 29586.16+76.401.30
96.8230.89LamarAdv LAMR 2.3 37 86.22–1.28.50
188.25114.55LancasterColonyLANC 1.6 38184.85+4.31.75
12.247.48Landec LNDC ... dd 11.97+1.02 ...
26.5014.24LandmarkBncpLARK 3.1 6 25.59+0.15.20
17.867.05LandmarkInfrPtrsLMRK 6.5 dd 12.27+0.31.20
15.3510.77LandosBio LABP ... ... 13.00+1.95 ...
158.9185.30LandstarSystemLSTR .5 31154.89+6.55.21
20.298.67Lantheus LNTH ... cc 20.00+1.20 ...
25.877.43LarimarTherap LRMR ... dd 19.46+0.92 ...
48.5113.54LatticeSemi LSCC ... cc 48.44+5.44 ...
21.537.30LaureateEduc LAUR ... dd 14.56+0.58 ...
55.0424.52LawsonProductsLAWS ... 41 51.50+1.03 ...
3.241.15LeapTherap LPTX ... dd 2.80+0.17 ...
16.938.50LegacyHousingLEGH ... 11 15.84–0.34 ...
43.2424.60LegendBiotechLEGN ... dd 25.05–2.40 ...
50.5318.76LeMaitreVascularLMAT .8 53 49.15+0.88.095
368.66135.72LendingTree TREE ... dd353.34+10.70 ...
32.8419.15Leslie's LESL ... 94 26.42–1.63 ...
25.4013.45LevelOneBncp LEVL .9 9 23.00+0.72.05
9.651.03LexiconPharm LXRX ... dd 8.10–0.40 ...
13.966.04LexinFintech LX ... 35 13.06+3.07 ...
47.7014.31LiAuto LI ... dd 31.85+1.45 ...
162.2680.14LibertyBroadbandALBRDA.0 cc146.67+0.04.4375
165.2386.20 LibertyBroadbandCLBRDK... cc149.61+1.00 ...
26.6315.24LibertyGlobalALBTYA... dd 25.08+0.46 ...
58.3115.98LibertyGlobalBLBTYB... dd 24.85+0.85 ...
25.9914.36LibertyGlobalCLBTYK... dd 24.78+0.42 ...
19.097.55LibertyLatAmA LILA ... dd 11.59+0.49 ...
18.287.47LibertyLatAmC LILAK ... dd 11.40+0.46 ...
44.9516.87LibertyFormOneAFWONA... dd 41.08+1.21 ...
47.5418.31LibertyFormOneCFWONK... dd 45.47+1.14 ...
30.3413.59LibertyBravesABATRA... dd 29.33–0.10 ...
29.4513.20LibertyBravesCBATRK... dd 28.50–0.22 ...
51.1122.54LibertySiriusALSXMA... 52 43.57+0.19 ...
50.5222.63LibertySiriusCLSXMK... 52 42.96+0.19 ...
134.002.10LibertyTripAdvBLTRPB... dd 29.50–2.50 ...
6.760.86LibertyTripAdvALTRPA... dd 5.35+0.29 ...
16.503.26LifetimeBrandsLCUT 1.2 dd 14.20–0.17.0425
8.891.43LifewayFoods LWAY ... 27 6.90+0.60 ...
219.7557.24LigandPharm LGND ... dd172.46–30.57 ...
8.193.25LimelightNetworksLLNW ... dd 3.96–0.48 ...
31.453.51LiminalBioSci LMNL ... dd 5.85+0.63 ...
21.8510.60Limoneira LMNR 1.9 dd 16.01+0.18.075
8.991.69LincolnEduc LINC ... 16 6.19–0.03 ...
125.2459.30LincolnElectric LECO ... 34115.75+0.54 ...
22.133.01LiquiditySvcs LQDT ... cc 17.20+0.04 ...
287.92103.63Littelfuse LFUS .7 52274.71+12.71.48
77.2933.40LivaNova LIVN ... dd 70.41+2.78 ...
52.457.57LiveOakBcshs LOB .3 33 46.48+3.36.03
72.2314.08LivePerson LPSN ... dd 71.38+1.14 ...
10.985.60LixiangEduc LXEH ... 16 8.50–0.23 ...
16.751.95Lizhi LIZI ... dd 15.82+4.42 ...
10.003.05LogicBioTherapLOGC ... dd 8.73+0.12 ...
118.7131.37LogitechIntl LOGI .7 22118.59+6.74.8729
13.965.70LoopIndustries LOOP ... dd 11.66+0.33 ...
42.0813.68LoralSpace LORL .0 cc 41.05+10.141.50
31.809.50LordstownMotors RIDE ... dd 26.91+0.14 ...
61.464.00Lovesac LOVE ... dd 55.98–1.59 ...
35.7220.00LuciraHealth LHDX ... ... 33.49+8.51 ...
399.90128.85lululemon LULU ... 81342.86+8.78 ...
112.0859.06Lumentum LITE ... 39 93.95+5.17 ...
47.809.45LuminarTech LAZR ... cc 37.73+4.38 ...
27.500.65LuminarTechWtLAZRW... ... 26.13+4.39 ...
41.6920.61Luminex LMNX 1.4 87 28.21–1.36.10
36.726.74LumosPharma LUMO ... dd 18.00–0.34 ...
11.346.76LutherBurbank LBC 2.3 13 10.07+0.07.0575
59.4014.56Lyft LYFT ... dd 57.65+4.53 ...
22.008.76LyraTherap LYRA ... dd 13.86+3.18 ...M
68.7615.03MacomTech MTSI ... dd 67.67+4.96 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.3.361.01MDCPartners MDCA ... dd 3.07–0.17 ...
83.2647.19MGEEnergy MGEE 2.3 25 65.64+0.29.37
69.4721.64MGPIngredientsMGPI .7 28 68.53+6.17.12
3.290.70MINDTechnologyMIND ... dd 2.59+0.35 ...
192.3066.87MKSInstrum MKSI .5 26167.43+5.10.20
13.403.76MTBC MTBC ... dd 10.65–0.10 ...
60.6913.15MTSSystems MTSC .0 dd 58.68–0.23.30
67.7816.33MYRGroup MYRG ... 18 57.62–2.42 ...
10.836.01Macatawa MCBC 3.7 10 8.60+0.03.08
32.184.04Macrogenics MGNX ... dd 20.21–2.65 ...
137.2856.82MadrigalPharmMDGL ... dd122.23+1.73 ...
5.922.46MagalSec MAGS21.944 4.93–0.321.079
95.4330.60MagellanHealthMGLN ... 18 93.98–0.20 ...
14.255.76MagentaTherapMGTA ... dd 9.95+0.20 ...
18.116.31MagicSoftware MGIC 2.0 36 17.24+0.90.175
64.394.09Magnite MGNI ... dd 61.70+6.75 ...
14.307.50MagyarBancorpMGYR ... 21 10.51–0.10 ...
33.3310.00MakeMyTrip MMYT ... dd 29.68+1.12 ...
81.8118.02MalibuBoats MBUU ... 22 76.56+1.36 ...
20.9610.06MalvernBancorpMLVF ... 19 16.40+0.25 ...
5.450.56MammothEnergyTUSK ... dd 4.41–0.11 ...
146.5035.20ManhattanAssocMANH ... cc139.55+9.09 ...
20.326.49Mannatech MTEX 3.5 6 18.29–0.191.00
6.130.80MannKind MNKD ... dd 5.41+0.71 ...
101.3555.25ManTechIntl MANT 1.5 27 85.06–3.71.32
37.2623.62MaravaiLifeSci MRVI ... ... 34.51+0.02 ...
3.371.10Marchex MCHX ... dd 3.29+0.30 ...
5.700.77MarinSoftware MRIN ... dd 2.52–0.26 ...
17.144.16MarinusPharmaMRNS ... dd 15.40+1.80 ...
3.771.32MarkerTherap MRKR ... dd 2.93+0.78 ...
606.45275.50MarketAxess MKTX .5 70552.55–19.11.66
21.454.66MarlinBusSvcs MRLN 4.0 dd 13.92+0.29.14
148.9146.56Marriott MAR .0 cc129.48 ... .48
20.1310.67MartenTransportMRTN .9 21 17.20+0.30.50
3.950.91MartinMidstreamMMLP .8 41 2.49+0.59.005
55.7016.45MarvellTech MRVL .4 25 53.82+3.77.06
284.86143.90Masimo MASI ... 72275.72+15.43 ...
31.884.90MasterCraftBoatMCFT ... dd 27.28–0.25 ...
174.6887.56MatchGroup MTCH ... ...169.53+9.71 ...
87.2910.65Materialise MTLS ... dd 77.37+6.37 ...
16.007.11MatrixService MTRX ... dd 12.96+0.15 ...
19.426.53Mattel MAT ... 53 18.71+0.20 ...
35.3617.01MatthewsIntl MATW2.5 dd 33.77+0.78.215
57.9711.78MaxeonSolar MAXN ... ... 50.17+3.38 ...
98.4441.93MaximIntProductsMXIM .0 36 96.22+7.02.48
22.1414.80McAfee MCFE 1.7 dd 20.58+0.01.087
82.4144.32McGrathRentMGRC2.1 20 80.28+4.81.42
7.101.29MedallionFin MFIN ... dd 6.48–0.19 ...
13.252.79MediciNova MNOV ... dd 6.21–0.36 ...
6.071.44MediWound MDWD ... dd 5.56–0.49 ...
173.9558.72Medpace MEDP ... 51168.26+21.21 ...
20.488.82MeiraGTx MGTX ... dd 15.47–0.48 ...
22.5010.81MelcoResorts MLCO .0 dd 17.80+0.43.1651
2020.00422.22MercadoLibre MELI ... dd1943.00+24.87 ...
33.3717.09MercantileBankMBWM4.0 11 29.02+0.10.29
13.985.77MercerIntl MERC 1.9 dd 13.72+1.49.065
96.2952.24MercurySystemsMRCY ... 52 74.95+0.03 ...
4.250.69MereoBioPharmaMREO ... dd 3.22+0.48 ...
11.248.56MeridaMergerCorp.IMCMJ ... cc 10.65–0.05 ...
18.328.88MeridianBancorpEBSB 1.9 13 16.53+0.62.08
30.655.51MeridianBiosci VIVO ... 18 29.82+0.80 ...
26.0010.68Meridian MRBK 2.2 5 22.90+0.90.125
61.2325.18MeritMedical MMSI ... dd 60.26+1.57 ...
9.451.49MerrimackPharmMACK ... dd 7.36–0.08 ...
29.094.12MersanaTherapMRSN ... dd 22.55–1.03 ...
31.2710.18Merus MRUS ... dd 24.90–1.10 ...
10.782.05MesaAir MESA ... 12 9.94+2.81 ...
307.97181.90MesaLab MLAB .2 dd286.68–0.92.16
21.283.12Mesoblast MESO ... dd 10.60+0.99 ...
44.1613.09MetaFinancial CASH .5 13 42.73+0.57.05
16.197.64Metacrine MTCR ... ... 10.82+1.18 ...
49.279.00Methanex MEOH .4 dd 38.60+1.14.0375
15.958.31MetroCityBkshsMCBS 2.7 10 14.83–0.07.10
17.901.00Michaels MIK ... 10 15.59–0.51 ...
159.9053.15MicrochipTech MCHP 1.0 cc159.55+14.11.39
88.3231.13MicronTech MU ... 33 88.01+6.91 ...
245.92132.52Microsoft MSFT .9 36244.99+2.79.56
1315.0090.00MicroStrategy MSTR ... dd1034.31+228.31 ...
21.750.15MicroVision MVIS ... dd 18.33+6.79 ...
25.7015.50MidPennBancorp MPB 3.2 8 23.90+0.50.19
149.3941.73Middleby MIDD ... 28134.38–3.55 ...
85.9248.79MiddlesexWaterMSEX 1.4 37 79.29–3.77.2725
27.2112.48MidlandStBncpMSBI 5.4 22 20.59+0.17.28
33.0715.25MidWestOneFinMOFG3.3 67 27.64+0.19.225
21.431.69MilestonePharmMIST ... dd 8.13–0.14 ...
41.4214.39MillerHerman MLHR 2.0 dd 38.24+0.45.1875
47.8020.15MillicomIntl TIGO ... dd 38.06+1.08 ...
59.4825.14Mimecast MIME ... cc 43.08+0.38 ...
2.821.45MindCTI MNDO8.5 11 2.82+0.18.24
15.221.81MinervaNeurosciNERV ... dd 3.52+0.11 ...
249.4266.01MiratiTherap MRTX ... dd209.75+2.22 ...
27.439.14MirumPharm MIRM ... dd 21.00+1.60 ...
20.716.71Misonix MSON ... dd 17.52–1.23 ...
22.0111.75MissionProduce AVO ... 53 21.74+1.00 ...
189.2617.91Moderna MRNA ... dd183.74+7.50 ...
184.7140.40ModivCare MODV ... 89178.53+6.34 ...
32.2912.52Momo MOMO .0 13 19.98+2.59.76
63.9512.83MonarchCasinoMCRI ... 74 56.50–1.02 ...
60.0041.19Mondelez MDLZ 2.3 22 55.19–1.02.315
10.221.15MoneyGram MGI ... dd 9.15+0.56 ...
428.9793.81MongoDB MDB ... dd422.85+10.19 ...
406.75130.12MonolithicPowerMPWR .6 cc385.92+26.41.60
63.7837.09Monro MNRO1.4 cc 62.82+0.40.22
95.1150.06MonsterBev MNST ... 41 91.73+0.63 ...
249.61102.59Morningstar MORN .5 61247.90+10.55.315
41.009.90Morphic MORF ... dd 37.69–0.29 ...
35.7318.21MorphoSys MOR ... cc 28.89–0.03 ...
26.4210.43MotorcarParts MPAA ... 34 21.11–4.05 ...
5.221.78MustangBio MBIO ... dd 4.40–0.27 ...
31.009.24MyriadGeneticsMYGN ... dd 30.48+1.55 ...N
31.9813.33NapcoSecurityNSSC ... 81 31.85+5.43 ...
39.7526.10NBTBancorp NBTB 3.0 15 35.49+1.07.27
32.059.24NGMBiopharm NGM ... dd 29.17+2.49 ...
288.73110.59NICE NICE ... 89277.63+6.60 ...
35.3215.49NIC EGOV 1.0 35 34.97+6.77.09
30.228.06NMIHoldings NMIH ... 10 22.38+0.35 ...
9.701.35NN NNBR ... dd 7.03+0.03 ...
195.8958.41NXPSemi NXPI .8 cc194.39+12.40.375
16.202.31NabrivaTherap NBRV ... dd 3.11+0.21 ...
94.8120.26NanoXImaging NNOX ... ... 66.15–3.62 ...
21.5515.89Nanobiotix NBTX ... dd 17.87–0.06 ...
83.9413.85NanoStringTechNSTG ... dd 82.96+7.83 ...
6.601.10NantHealth NH ... dd 4.88+0.37 ...
32.252.52NantKwest NK ... dd 30.92+7.20 ...
145.4071.66Nasdaq NDAQ 1.4 25141.99–0.60.49
127.1916.87Natera NTRA ... dd124.36+5.29 ...
67.2739.01Nathan's NATH 2.3 20 60.12–1.35.35
196.4335.71NationalBeverage FIZZ .0 32109.51+0.163.00
9.851.62NatlCineMedia NCMI 6.8 dd 4.13–0.17.07
47.4020.42NatlInstruments NATI 2.3 42 46.43+4.42.27
70.1234.00NatlResearch NRC .0 34 49.35–0.93.21
16.9510.14NatlSecurity NSEC 2.1 dd 11.65+1.04.06
52.6111.70NationalVision EYE ... cc 50.92+1.85 ...
281.98120.55NatlWesternLifeNWLI .2 7200.30+8.00.36
18.504.75NaturalAlt NAII ... 30 17.13+1.88 ...
31.8416.38NatusMedical NTUS ... dd 26.57+0.70 ...
14.844.07Navient NAVI 5.2 6 12.23–0.20.1652-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues