Symbol | Open | High | Low | Close | Percent | Change | Volume | AMPH | 45.98 | 46.35 | 45.55 | 45.67 | -0.48 | -0.22 | 310300 | BOWXW | 2.65 | 3.00 | 2.30 | 2.97 | 29.13 | 0.67 | 310200 | LOGI | 63.32 | 63.57 | 62.95 | 63.05 | -0.27 | -0.17 | 309878 | GLDD | 7.20 | 7.27 | 7.01 | 7.18 | -0.42 | -0.03 | 309700 | FORE | 9.50 | 9.98 | 9.40 | 9.54 | 1.49 | 0.14 | 309300 | IMCR | 58.24 | 58.50 | 56.44 | 56.99 | -1.57 | -0.91 | 308313 | INOD | 10.94 | 11.44 | 10.43 | 10.48 | -3.68 | -0.40 | 308200 | SLAB | 153.73 | 155.11 | 149.91 | 151.09 | -0.56 | -0.85 | 306474 | VICR | 58.63 | 58.63 | 57.06 | 57.37 | -1.10 | -0.64 | 306200 | BSGA | 8.21 | 11.12 | 8.13 | 10.00 | 19.76 | 1.65 | 305278 | TFSL | 12.86 | 12.86 | 12.68 | 12.77 | -0.55 | -0.07 | 305084 | SWAV | 288.78 | 296.36 | 286.23 | 290.48 | 0.75 | 2.16 | 304900 | TRMD | 24.50 | 25.42 | 24.38 | 24.98 | 2.80 | 0.68 | 304868 | COOP | 49.10 | 49.16 | 48.55 | 48.78 | -0.65 | -0.32 | 304635 | NIU | 4.35 | 4.49 | 4.30 | 4.33 | -0.46 | -0.02 | 304448 | AMCX | 12.35 | 12.59 | 11.83 | 11.97 | -3.70 | -0.46 | 302900 | BLRX | 1.65 | 1.66 | 1.57 | 1.58 | -3.66 | -0.06 | 302600 | ALVR | 5.68 | 5.89 | 5.14 | 5.30 | -7.83 | -0.45 | 302355 | OAS | 146.54 | 147.61 | 144.05 | 145.53 | -0.64 | -0.94 | 301923 | PTICW | 0.15 | 0.20 | 0.14 | 0.14 | -6.67 | -0.01 | 299700 | PRIM | 30.18 | 30.18 | 29.20 | 29.91 | -1.38 | -0.42 | 299426 | AVID | 23.54 | 23.59 | 23.07 | 23.40 | -0.59 | -0.14 | 298591 | CASA | 1.08 | 1.14 | 1.03 | 1.06 | -0.93 | -0.01 | 298567 | DMTK | 2.87 | 2.98 | 2.71 | 2.85 | 1.06 | 0.03 | 297800 | CRDL | 0.68 | 0.83 | 0.67 | 0.75 | 7.14 | 0.05 | 297700 | TFFP | 0.47 | 0.49 | 0.44 | 0.47 | -2.08 | -0.01 | 297500 | CGEM | 13.07 | 13.21 | 12.29 | 13.11 | 0.85 | 0.11 | 296500 | GBRG | 7.50 | 7.50 | 4.44 | 6.11 | -13.70 | -0.97 | 295515 | GOOD | 12.89 | 12.89 | 12.66 | 12.76 | -0.85 | -0.11 | 295200 | AVCT | 0.08 | 0.19 | 0.08 | 0.18 | 20.00 | 0.03 | 295098 | SREV | 1.50 | 1.50 | 1.49 | 1.50 | 0.67 | 0.01 | 294469 | JACK | 90.58 | 90.94 | 89.23 | 89.45 | -1.70 | -1.55 | 294441 | MRAC | 10.03 | 10.96 | 10.03 | 10.92 | 10.08 | 1.00 | 294200 | DARE | 0.99 | 1.00 | 0.98 | 0.98 | 0.00 | 0.00 | 294100 | VECO | 25.31 | 25.50 | 25.01 | 25.13 | -0.36 | -0.09 | 294000 | SCVL | 22.46 | 22.69 | 22.05 | 22.48 | 0.09 | 0.02 | 292900 | NWE | 59.09 | 59.42 | 58.48 | 59.12 | -0.02 | -0.01 | 292400 | WWD | 113.31 | 113.61 | 111.54 | 111.89 | -1.25 | -1.42 | 291902 | HRZN | 12.20 | 12.22 | 12.00 | 12.06 | -1.39 | -0.17 | 291000 | TOPS | 0.68 | 0.71 | 0.68 | 0.69 | -1.43 | -0.01 | 289900 | IDCC | 87.74 | 88.64 | 87.07 | 88.31 | 0.87 | 0.76 | 289800 | KMPH | 5.10 | 5.14 | 4.85 | 4.97 | 0.61 | 0.03 | 289386 | ALGT | 109.10 | 111.58 | 108.99 | 109.14 | 0.01 | 0.01 | 289132 | PUBM | 18.81 | 18.94 | 18.59 | 18.81 | 0.00 | 0.00 | 288057 | CVRX | 14.97 | 15.14 | 14.42 | 14.81 | -0.07 | -0.01 | 287379 | PNNT | 5.90 | 5.90 | 5.84 | 5.86 | -0.51 | -0.03 | 286900 | SLRC | 14.51 | 14.57 | 14.35 | 14.37 | -0.62 | -0.09 | 286500 | INBX | 24.75 | 24.75 | 23.18 | 23.39 | -4.80 | -1.18 | 285939 | PHAS | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00 | 285749 | COLM | 77.46 | 77.72 | 76.64 | 76.99 | -0.71 | -0.55 | 285728 | |
|