Symbol | Open | High | Low | Close | Percent | Change | Volume | NXST | 168.49 | 169.07 | 165.13 | 165.51 | -1.68 | -2.82 | 208800 | MOSY | 4.36 | 5.10 | 4.36 | 5.07 | 9.50 | 0.44 | 208500 | PBPB | 8.19 | 8.38 | 7.99 | 8.11 | -1.22 | -0.10 | 208382 | SURF | 0.79 | 0.81 | 0.76 | 0.77 | -1.28 | -0.01 | 208084 | TITN | 28.56 | 28.77 | 27.78 | 27.98 | -2.88 | -0.83 | 207200 | LMAT | 65.22 | 66.14 | 65.14 | 65.83 | 1.37 | 0.89 | 207012 | FA | 13.74 | 13.90 | 13.68 | 13.80 | 0.36 | 0.05 | 207000 | GPCOR | 0.80 | 0.94 | 0.77 | 0.80 | -3.61 | -0.03 | 206467 | CBAT | 1.23 | 1.24 | 1.17 | 1.20 | -2.44 | -0.03 | 206152 | CRIS | 0.83 | 0.83 | 0.79 | 0.79 | -3.66 | -0.03 | 205800 | GRUB | 3.89 | 4.03 | 3.88 | 4.00 | 5.82 | 0.22 | 205790 | SASR | 25.34 | 25.46 | 24.91 | 25.43 | 0.12 | 0.03 | 205540 | CTMX | 1.75 | 1.77 | 1.67 | 1.68 | -3.45 | -0.06 | 205300 | TCRX | 3.11 | 3.21 | 2.77 | 2.91 | -6.43 | -0.20 | 204800 | CMAX | 3.67 | 3.84 | 3.63 | 3.70 | -0.54 | -0.02 | 204038 | CNOB | 16.10 | 16.33 | 15.80 | 16.15 | -0.06 | -0.01 | 203500 | UCTT | 37.11 | 37.32 | 35.98 | 36.17 | -2.06 | -0.76 | 203494 | FFBC | 22.01 | 22.05 | 21.67 | 21.77 | -1.31 | -0.29 | 203443 | MIDD | 142.57 | 144.71 | 139.86 | 141.01 | -1.09 | -1.56 | 202817 | AUGX | 3.97 | 4.26 | 3.73 | 4.13 | 1.47 | 0.06 | 202047 | APEI | 4.88 | 4.94 | 4.67 | 4.69 | -4.67 | -0.23 | 201900 | PBYI | 3.46 | 3.56 | 3.36 | 3.38 | -3.70 | -0.13 | 201826 | PPGH | 6.00 | 6.10 | 5.85 | 5.95 | -2.46 | -0.15 | 201699 | ITOS | 15.19 | 15.20 | 14.15 | 14.24 | -5.76 | -0.87 | 201625 | LOTZW | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 201504 | CABA | 12.36 | 12.67 | 12.07 | 12.15 | -1.54 | -0.19 | 201300 | ARTA | 8.40 | 8.75 | 6.91 | 7.65 | -23.88 | -2.40 | 201274 | SCOR | 0.89 | 0.91 | 0.87 | 0.89 | 0.00 | 0.00 | 201218 | JUGG | 10.32 | 10.33 | 10.32 | 10.32 | -0.10 | -0.01 | 201100 | ITHXW | 0.57 | 0.57 | 0.36 | 0.38 | -15.56 | -0.07 | 201056 | IMMP | 2.05 | 2.10 | 2.03 | 2.05 | 0.00 | 0.00 | 200948 | WPRT | 8.00 | 9.15 | 8.00 | 8.83 | 10.79 | 0.86 | 200800 | XOS | 0.40 | 0.42 | 0.39 | 0.39 | -2.50 | -0.01 | 200700 | BLFS | 23.21 | 23.44 | 22.62 | 22.68 | -2.16 | -0.50 | 200200 | IKNX | 22.64 | 22.77 | 19.00 | 19.52 | -42.42 | -14.38 | 199900 | TNYA | 7.40 | 7.43 | 7.03 | 7.12 | -3.78 | -0.28 | 199700 | SFBS | 44.17 | 44.53 | 43.59 | 44.16 | 0.11 | 0.05 | 199117 | RNST | 29.76 | 29.92 | 29.40 | 29.72 | -0.40 | -0.12 | 199000 | COLL | 21.92 | 21.92 | 21.49 | 21.76 | -0.82 | -0.18 | 198500 | SYBX | 0.58 | 0.63 | 0.57 | 0.59 | 0.00 | 0.00 | 198363 | VS | 0.55 | 0.58 | 0.55 | 0.57 | 1.79 | 0.01 | 197800 | TRVI | 2.50 | 2.63 | 2.50 | 2.57 | 1.18 | 0.03 | 197800 | MRCY | 42.61 | 42.85 | 41.83 | 42.83 | 0.00 | 0.00 | 195124 | DPRO | 1.01 | 1.08 | 1.00 | 1.01 | 1.00 | 0.01 | 195100 | CONN | 4.47 | 4.54 | 4.16 | 4.27 | -5.11 | -0.23 | 194800 | AZPN | 165.33 | 166.58 | 163.36 | 163.69 | -0.64 | -1.06 | 194500 | STND | 0.26 | 0.26 | 0.24 | 0.25 | 4.17 | 0.01 | 193994 | ZYNE | 0.34 | 0.36 | 0.34 | 0.35 | 2.94 | 0.01 | 193533 | SRRK | 6.99 | 7.29 | 6.77 | 7.00 | 0.86 | 0.06 | 193353 | AKU | 0.38 | 0.39 | 0.36 | 0.37 | -2.63 | -0.01 | 193325 | |
|