Symbol | Open | High | Low | Close | Percent | Change | Volume | TBK | 59.27 | 64.53 | 59.27 | 64.23 | 10.27 | 5.98 | 329037 | SNAX | 0.68 | 0.73 | 0.61 | 0.73 | 5.80 | 0.04 | 329000 | ACHC | 68.89 | 69.25 | 68.16 | 68.30 | -0.94 | -0.65 | 328461 | MARK | 1.19 | 1.21 | 1.14 | 1.17 | -0.85 | -0.01 | 328000 | MNMD | 3.82 | 3.88 | 3.64 | 3.66 | -3.17 | -0.12 | 328000 | PLIN | 1.00 | 1.02 | 0.96 | 1.00 | -1.96 | -0.02 | 327851 | FULC | 3.19 | 3.19 | 3.08 | 3.09 | -2.83 | -0.09 | 327500 | ALEC | 7.36 | 7.38 | 7.10 | 7.28 | -0.95 | -0.07 | 327400 | IRBT | 40.00 | 40.49 | 39.90 | 40.13 | -0.07 | -0.03 | 327300 | ADV | 2.10 | 2.12 | 2.01 | 2.11 | 0.96 | 0.02 | 326800 | HRMY | 36.11 | 36.49 | 34.91 | 34.95 | -2.89 | -1.04 | 326607 | JAMF | 18.28 | 18.77 | 18.05 | 18.68 | 2.52 | 0.46 | 326200 | RYTM | 17.58 | 17.77 | 17.17 | 17.43 | -0.97 | -0.17 | 325300 | FORM | 31.36 | 31.39 | 30.39 | 30.46 | -2.59 | -0.81 | 324819 | ZEST | 1.63 | 1.65 | 1.42 | 1.47 | -11.45 | -0.19 | 324500 | FOCS | 52.27 | 52.31 | 52.24 | 52.27 | -0.02 | -0.01 | 324469 | PCVX | 50.91 | 51.35 | 50.05 | 50.56 | -0.78 | -0.40 | 323000 | PLL | 61.64 | 62.00 | 59.60 | 61.11 | -1.93 | -1.20 | 322200 | LSTR | 187.73 | 189.39 | 185.94 | 187.37 | -0.21 | -0.40 | 322000 | OLED | 148.04 | 149.07 | 142.48 | 143.07 | -2.96 | -4.36 | 322000 | INTA | 43.19 | 44.80 | 43.19 | 44.01 | 2.56 | 1.10 | 321906 | DICE | 32.61 | 33.08 | 32.00 | 32.96 | 1.17 | 0.38 | 321256 | ERII | 27.00 | 27.18 | 26.90 | 27.03 | 0.11 | 0.03 | 321136 | STRC | 0.36 | 0.38 | 0.34 | 0.34 | -2.86 | -0.01 | 321085 | ODP | 43.23 | 43.94 | 43.01 | 43.80 | 1.58 | 0.68 | 320933 | VCTR | 32.81 | 33.01 | 32.27 | 32.45 | -2.84 | -0.95 | 320608 | NNBR | 2.06 | 2.09 | 1.84 | 1.89 | -7.80 | -0.16 | 320500 | EQIX | 753.44 | 755.71 | 742.35 | 743.69 | -0.88 | -6.61 | 320200 | GLSPW | 0.25 | 0.35 | 0.25 | 0.30 | 25.00 | 0.06 | 319653 | BKNG | 2647.46 | 2672.74 | 2604.33 | 2606.13 | -1.56 | -41.33 | 318431 | MTC | 0.84 | 0.89 | 0.81 | 0.82 | -2.38 | -0.02 | 317300 | SNCE | 0.26 | 0.30 | 0.26 | 0.30 | 11.11 | 0.03 | 317125 | DUOL | 157.35 | 161.20 | 155.00 | 155.82 | -0.97 | -1.52 | 316800 | ALTR | 74.06 | 75.88 | 74.06 | 75.19 | 1.35 | 1.00 | 316500 | AY | 24.85 | 24.94 | 24.52 | 24.62 | -0.49 | -0.12 | 316405 | ACCD | 13.40 | 13.67 | 13.20 | 13.26 | -0.60 | -0.08 | 315796 | ACRX | 1.20 | 1.25 | 1.12 | 1.24 | 11.71 | 0.13 | 315462 | KNTE | 3.73 | 3.73 | 3.37 | 3.41 | -8.58 | -0.32 | 315187 | MKTX | 276.24 | 278.32 | 273.03 | 276.65 | 0.08 | 0.22 | 314998 | ARAY | 3.71 | 3.75 | 3.68 | 3.74 | 1.63 | 0.06 | 314700 | ALKT | 15.05 | 15.70 | 15.05 | 15.35 | 2.54 | 0.38 | 314036 | CYBR | 150.98 | 152.61 | 148.13 | 150.22 | -0.11 | -0.16 | 313900 | ANGN | 1.11 | 1.12 | 0.88 | 0.98 | -1.01 | -0.01 | 313739 | CTAS | 481.14 | 482.69 | 477.54 | 480.43 | -0.56 | -2.72 | 313192 | ONCY | 1.59 | 1.59 | 1.52 | 1.55 | -1.90 | -0.03 | 312831 | VRNA | 21.11 | 21.50 | 20.71 | 21.15 | 0.24 | 0.05 | 312060 | KLIC | 58.00 | 58.36 | 56.64 | 56.80 | -1.97 | -1.14 | 312000 | NTCT | 30.14 | 30.35 | 30.07 | 30.23 | 0.33 | 0.10 | 311421 | WINT | 1.70 | 1.83 | 1.70 | 1.77 | 1.14 | 0.02 | 311400 | TGLS | 43.39 | 43.57 | 42.82 | 43.19 | 0.12 | 0.05 | 311000 | |
|