Symbol | Open | High | Low | Close | Percent | Change | Volume | OLK | 20.95 | 21.62 | 20.39 | 20.86 | -0.43 | -0.09 | 100243 | PNTG | 13.11 | 13.26 | 12.48 | 12.53 | -3.91 | -0.51 | 100200 | ASND | 92.21 | 93.07 | 91.50 | 92.66 | 0.49 | 0.45 | 100162 | MRAM | 8.96 | 9.11 | 8.89 | 8.90 | -0.67 | -0.06 | 100106 | JSPR | 1.57 | 1.63 | 1.56 | 1.57 | -1.26 | -0.02 | 99752 | NTGR | 14.03 | 14.04 | 13.64 | 13.68 | -2.29 | -0.32 | 99600 | NVVE | 0.48 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00 | 99521 | PLMR | 59.27 | 59.70 | 57.62 | 59.06 | -0.62 | -0.37 | 99500 | AMEH | 33.25 | 33.93 | 33.00 | 33.12 | -0.72 | -0.24 | 99400 | WRAP | 1.01 | 1.06 | 1.01 | 1.04 | 1.96 | 0.02 | 99171 | LASR | 14.65 | 14.76 | 14.37 | 14.41 | -1.84 | -0.27 | 98820 | SLP | 46.75 | 47.76 | 44.69 | 44.95 | -3.99 | -1.87 | 98700 | IVAC | 4.36 | 4.43 | 4.30 | 4.30 | -1.38 | -0.06 | 98200 | CWCO | 22.13 | 22.21 | 21.79 | 21.79 | -0.68 | -0.15 | 98200 | VINC | 1.75 | 1.88 | 1.75 | 1.78 | 2.30 | 0.04 | 98140 | PYPD | 0.42 | 0.43 | 0.41 | 0.42 | 2.44 | 0.01 | 98000 | ATXS | 11.80 | 12.07 | 11.31 | 11.41 | -1.64 | -0.19 | 97800 | REAX | 1.43 | 1.43 | 1.35 | 1.40 | -0.71 | -0.01 | 97180 | HGBL | 3.90 | 3.97 | 3.85 | 3.89 | -0.26 | -0.01 | 97069 | UVSP | 20.49 | 20.49 | 20.06 | 20.20 | -1.66 | -0.34 | 97045 | RCMT | 17.24 | 17.97 | 17.24 | 17.57 | 3.35 | 0.57 | 97000 | NOVT | 168.26 | 168.99 | 166.34 | 167.82 | -0.29 | -0.49 | 96757 | SHYF | 26.40 | 26.40 | 25.90 | 26.21 | -1.09 | -0.29 | 96700 | CDAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 96692 | MKTYP | 18.80 | 19.35 | 18.60 | 18.76 | -0.21 | -0.04 | 96609 | IMRNW | 0.10 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00 | 96555 | CPAA | 10.19 | 10.19 | 10.18 | 10.19 | 0.00 | 0.00 | 96500 | TLMDW | 0.81 | 0.85 | 0.81 | 0.84 | 3.70 | 0.03 | 96283 | CLXT | 25.30 | 26.62 | 22.67 | 24.35 | -5.22 | -1.34 | 96281 | LMB | 23.53 | 23.53 | 22.18 | 22.51 | -3.72 | -0.87 | 96119 | AEMD | 0.36 | 0.36 | 0.34 | 0.35 | 2.94 | 0.01 | 95800 | GAMB | 10.65 | 10.90 | 10.62 | 10.83 | 1.88 | 0.20 | 95500 | AMRK | 37.57 | 37.72 | 36.76 | 37.26 | -1.64 | -0.62 | 95400 | BWB | 10.28 | 10.28 | 9.90 | 10.16 | -0.39 | -0.04 | 95375 | ALLT | 3.17 | 3.17 | 3.00 | 3.07 | -2.85 | -0.09 | 95127 | CLVRW | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 95104 | ALTM | 69.12 | 69.29 | 67.53 | 68.44 | -1.21 | -0.84 | 95001 | INM | 1.37 | 1.37 | 1.28 | 1.30 | -5.11 | -0.07 | 94370 | IIN | 24.24 | 24.25 | 24.24 | 24.24 | 0.04 | 0.01 | 94326 | CYXTW | 2.71 | 3.05 | 2.66 | 2.92 | 4.66 | 0.13 | 94279 | GTXAP | 8.76 | 8.76 | 8.43 | 8.59 | -0.69 | -0.06 | 94238 | TLIS | 0.53 | 0.54 | 0.49 | 0.50 | -3.85 | -0.02 | 94219 | SLRX | 1.84 | 1.86 | 1.62 | 1.65 | -9.84 | -0.18 | 94084 | PETQ | 13.61 | 13.62 | 13.29 | 13.53 | -1.02 | -0.14 | 94000 | CNTQW | 0.36 | 0.40 | 0.33 | 0.40 | 25.00 | 0.08 | 93976 | CLPT | 7.00 | 7.22 | 6.86 | 6.91 | -1.14 | -0.08 | 93800 | CNTB | 1.07 | 1.12 | 1.07 | 1.09 | -1.80 | -0.02 | 93733 | AVAV | 97.65 | 99.00 | 97.30 | 97.95 | 0.27 | 0.26 | 93600 | MF | 0.59 | 0.65 | 0.59 | 0.60 | 1.69 | 0.01 | 93419 | GBIO | 4.83 | 4.90 | 4.68 | 4.84 | 0.21 | 0.01 | 93400 | |
|