Symbol | Open | High | Low | Close | Percent | Change | Volume | FWONA | 67.61 | 68.00 | 67.14 | 67.80 | 0.10 | 0.07 | 148000 | VOR | 5.45 | 5.58 | 4.95 | 5.00 | -6.19 | -0.33 | 147533 | PMVP | 5.59 | 5.62 | 5.40 | 5.47 | -2.15 | -0.12 | 147519 | FFIC | 14.63 | 14.63 | 14.21 | 14.36 | -2.31 | -0.34 | 147100 | RMNI | 4.46 | 4.46 | 4.29 | 4.34 | -3.12 | -0.14 | 146582 | FOXF | 95.36 | 95.74 | 92.79 | 93.37 | -1.88 | -1.79 | 146363 | LTRPA | 0.62 | 0.64 | 0.62 | 0.64 | 3.23 | 0.02 | 146300 | HEAR | 11.14 | 11.41 | 10.83 | 11.04 | -0.99 | -0.11 | 145836 | DCOM | 18.82 | 18.84 | 18.49 | 18.66 | -0.96 | -0.18 | 145483 | CENTA | 36.37 | 36.61 | 35.16 | 35.56 | -2.23 | -0.81 | 145464 | AFCG | 12.31 | 12.36 | 12.07 | 12.25 | -0.57 | -0.07 | 145373 | SATS | 17.23 | 17.23 | 16.89 | 17.02 | -1.16 | -0.20 | 144800 | DSGX | 73.82 | 74.63 | 73.42 | 73.59 | -0.46 | -0.34 | 144712 | OTEL | 0.71 | 0.71 | 0.71 | 0.71 | 1.43 | 0.01 | 144562 | HBNC | 10.54 | 10.57 | 10.36 | 10.39 | -1.80 | -0.19 | 144523 | EARS | 2.37 | 2.47 | 2.32 | 2.39 | 2.14 | 0.05 | 144459 | CNTX | 1.31 | 1.31 | 1.18 | 1.23 | -6.11 | -0.08 | 143660 | ESTA | 67.63 | 68.99 | 66.01 | 68.57 | 0.91 | 0.62 | 143605 | SPSC | 170.18 | 173.27 | 168.72 | 172.09 | 0.91 | 1.55 | 143400 | BYRN | 5.05 | 5.22 | 5.03 | 5.09 | 0.79 | 0.04 | 143234 | ENTA | 26.20 | 26.91 | 25.90 | 25.99 | -0.46 | -0.12 | 143100 | KNSL | 357.49 | 358.96 | 352.18 | 356.24 | -0.20 | -0.70 | 143000 | AMSC | 6.29 | 6.45 | 6.09 | 6.15 | -2.07 | -0.13 | 143000 | OCCI | 9.95 | 10.00 | 9.70 | 9.93 | 0.10 | 0.01 | 142829 | CRTO | 34.16 | 34.52 | 34.00 | 34.00 | -0.64 | -0.22 | 142800 | ACTG | 4.57 | 4.60 | 4.46 | 4.58 | -0.22 | -0.01 | 142700 | TRIN | 13.30 | 13.34 | 13.10 | 13.27 | 0.00 | 0.00 | 142594 | PAX | 15.30 | 15.34 | 15.12 | 15.15 | -0.66 | -0.10 | 142410 | AEY | 0.65 | 0.66 | 0.61 | 0.62 | -3.12 | -0.02 | 142300 | ROAD | 31.12 | 31.96 | 30.89 | 31.92 | 1.95 | 0.61 | 142299 | CAMP | 2.08 | 2.18 | 1.94 | 1.99 | -2.93 | -0.06 | 142226 | FWRD | 103.79 | 104.12 | 101.59 | 101.96 | -1.76 | -1.83 | 141548 | PRFT | 74.15 | 75.06 | 73.88 | 74.65 | 0.70 | 0.52 | 141457 | RLMD | 2.80 | 2.81 | 2.55 | 2.65 | -5.69 | -0.16 | 141429 | GNLN | 2.53 | 2.53 | 2.34 | 2.50 | -8.76 | -0.24 | 141400 | ICHR | 34.76 | 34.80 | 33.98 | 34.29 | -0.92 | -0.32 | 140860 | KLXE | 8.96 | 9.17 | 8.89 | 9.13 | 0.88 | 0.08 | 140678 | XPEL | 76.55 | 76.75 | 75.39 | 76.51 | 0.26 | 0.20 | 140600 | HTLF | 32.06 | 32.06 | 31.25 | 31.43 | -2.18 | -0.70 | 140600 | TNXP | 1.85 | 1.89 | 1.81 | 1.83 | -3.17 | -0.06 | 140284 | STWOW | 1.30 | 1.30 | 0.99 | 1.00 | -2.91 | -0.03 | 140036 | MHLD | 2.17 | 2.18 | 2.12 | 2.16 | -0.92 | -0.02 | 139900 | GNPX | 0.92 | 0.94 | 0.90 | 0.90 | 0.00 | 0.00 | 139384 | ARKO | 8.02 | 8.04 | 7.92 | 7.98 | -0.75 | -0.06 | 139139 | TPST | 1.38 | 1.38 | 1.19 | 1.19 | -11.19 | -0.15 | 138702 | TNGX | 3.41 | 3.43 | 3.17 | 3.33 | -2.92 | -0.10 | 138700 | CLVR | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 138670 | CSTE | 4.85 | 4.95 | 4.72 | 4.83 | -0.41 | -0.02 | 138644 | DGII | 37.41 | 37.64 | 37.24 | 37.43 | 0.32 | 0.12 | 138217 | CCSI | 35.55 | 35.87 | 35.04 | 35.56 | -0.59 | -0.21 | 138112 | |
|