Symbol | Open | High | Low | Close | Percent | Change | Volume | EZPW | 8.76 | 8.79 | 8.59 | 8.60 | -2.16 | -0.19 | 361895 | CLVS | 0.08 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00 | 361782 | JOAN | 1.16 | 1.16 | 1.07 | 1.07 | -7.76 | -0.09 | 361660 | ZBRA | 278.34 | 280.58 | 274.32 | 274.66 | -1.21 | -3.37 | 360900 | CMPX | 3.05 | 3.19 | 3.00 | 3.14 | 3.63 | 0.11 | 360445 | IDXX | 451.18 | 454.72 | 449.39 | 450.87 | -0.47 | -2.13 | 359800 | SOFIW | 5.13 | 5.63 | 4.90 | 5.50 | 1.10 | 0.06 | 359324 | CORT | 23.99 | 24.01 | 23.24 | 23.32 | -3.00 | -0.72 | 357500 | HUMA | 4.25 | 4.57 | 4.20 | 4.29 | 0.94 | 0.04 | 356900 | WATT | 0.31 | 0.33 | 0.30 | 0.31 | 0.00 | 0.00 | 356500 | ICAD | 1.29 | 1.29 | 1.14 | 1.20 | -6.25 | -0.08 | 355609 | VRSN | 220.33 | 222.43 | 220.05 | 220.97 | 0.21 | 0.46 | 355561 | PFLT | 10.95 | 10.97 | 10.89 | 10.91 | -0.37 | -0.04 | 354274 | PYCR | 24.08 | 24.26 | 23.14 | 23.79 | -0.83 | -0.20 | 353800 | MTTRW | 2.51 | 2.67 | 1.63 | 2.00 | -23.37 | -0.61 | 353308 | ARLP | 18.23 | 18.23 | 17.86 | 17.91 | -1.27 | -0.23 | 352900 | HYMCW | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 352537 | TPIC | 11.59 | 11.78 | 11.48 | 11.56 | 0.61 | 0.07 | 351700 | ENG | 0.52 | 0.54 | 0.50 | 0.51 | -3.77 | -0.02 | 351424 | JKHY | 155.96 | 158.02 | 155.71 | 157.89 | 1.24 | 1.93 | 351334 | TTMI | 14.04 | 14.09 | 13.82 | 13.86 | -0.93 | -0.13 | 350800 | TBPH | 11.10 | 11.10 | 10.94 | 11.02 | -1.17 | -0.13 | 350700 | BANR | 47.11 | 47.23 | 45.65 | 46.41 | -1.26 | -0.59 | 350300 | POWW | 2.01 | 2.06 | 2.00 | 2.03 | 0.50 | 0.01 | 350215 | LIZI | 0.90 | 0.96 | 0.86 | 0.87 | -2.25 | -0.02 | 350100 | PLAB | 23.22 | 23.44 | 22.79 | 22.86 | -0.78 | -0.18 | 349381 | CBSH | 51.21 | 51.26 | 50.61 | 51.01 | -0.84 | -0.43 | 348586 | DNAD | 10.32 | 10.32 | 10.32 | 10.32 | -0.19 | -0.02 | 348100 | MYMD | 1.60 | 1.63 | 1.52 | 1.57 | -1.26 | -0.02 | 347167 | HYMCZ | 0.02 | 0.04 | 0.02 | 0.04 | -33.33 | -0.02 | 347106 | CERE | 33.87 | 33.99 | 32.58 | 32.83 | -2.49 | -0.84 | 347055 | RBBN | 2.86 | 2.89 | 2.73 | 2.73 | -3.53 | -0.10 | 347051 | BLDE | 3.70 | 3.71 | 3.57 | 3.69 | 1.10 | 0.04 | 346700 | BCOR | 25.40 | 25.48 | 24.99 | 25.20 | -1.06 | -0.27 | 344056 | DXLG | 4.84 | 4.94 | 4.84 | 4.90 | 0.82 | 0.04 | 343900 | UBSI | 33.28 | 33.35 | 32.61 | 32.93 | -1.05 | -0.35 | 343784 | XBIT-V | 11.68 | 12.51 | 11.30 | 11.54 | -1.45 | -0.17 | 343622 | NDLS | 3.37 | 3.44 | 3.30 | 3.42 | 0.59 | 0.02 | 342733 | VRA | 6.09 | 6.14 | 5.77 | 5.82 | -4.28 | -0.26 | 341400 | DOMO | 14.62 | 14.98 | 14.06 | 14.42 | 0.07 | 0.01 | 340347 | SGML | 41.66 | 41.88 | 40.56 | 41.77 | 0.58 | 0.24 | 339400 | LIND | 9.94 | 10.09 | 9.78 | 9.95 | 0.51 | 0.05 | 338500 | DNAC | 9.47 | 10.55 | 9.24 | 9.28 | -7.20 | -0.72 | 337586 | DEH-WT | 1.58 | 1.75 | 1.58 | 1.72 | 8.86 | 0.14 | 337201 | WTFC | 70.92 | 70.92 | 69.71 | 70.26 | -1.20 | -0.85 | 336740 | XAIR | 5.94 | 6.23 | 5.87 | 5.89 | -1.17 | -0.07 | 334500 | MEOH | 44.08 | 44.82 | 42.94 | 43.43 | -1.05 | -0.46 | 334429 | LQDA | 8.55 | 8.70 | 8.37 | 8.41 | -1.41 | -0.12 | 332705 | BGRY | 1.38 | 1.39 | 1.38 | 1.38 | 0.00 | 0.00 | 331400 | METC | 8.40 | 8.46 | 8.13 | 8.16 | -1.69 | -0.14 | 329353 | |
|