Symbol | Open | High | Low | Close | Percent | Change | Volume | MTRX | 5.92 | 5.92 | 5.79 | 5.81 | -1.53 | -0.09 | 48400 | FDUS | 19.69 | 19.79 | 19.69 | 19.71 | -0.35 | -0.07 | 48315 | CHEKZ | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 48250 | MACK | 12.47 | 12.57 | 12.45 | 12.53 | 0.40 | 0.05 | 48200 | GENE | 0.99 | 0.99 | 0.98 | 0.98 | -1.01 | -0.01 | 48000 | OSAT | 2.59 | 2.69 | 2.38 | 2.66 | 1.14 | 0.03 | 47989 | THTX | 0.96 | 0.96 | 0.90 | 0.94 | -4.08 | -0.04 | 47900 | POWL | 62.32 | 63.44 | 61.86 | 62.63 | 0.55 | 0.34 | 47814 | HWELW | 0.20 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00 | 47752 | ASLN | 3.80 | 3.89 | 3.70 | 3.78 | -1.56 | -0.06 | 47730 | LIQT | 3.81 | 4.11 | 3.81 | 4.08 | 5.15 | 0.20 | 47600 | MAGS | 4.15 | 4.17 | 4.00 | 4.05 | -2.64 | -0.11 | 47343 | ADTX | 0.61 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00 | 47000 | MYRG | 137.69 | 138.29 | 135.75 | 136.78 | -0.66 | -0.91 | 46945 | SYRS | 3.50 | 3.58 | 3.42 | 3.55 | 1.72 | 0.06 | 46900 | ADXN | 0.69 | 0.70 | 0.66 | 0.67 | -1.47 | -0.01 | 46900 | NESR | 2.95 | 3.15 | 2.90 | 2.91 | -7.62 | -0.24 | 46853 | VTVT | 0.82 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00 | 46800 | NBSE | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00 | 46772 | SLCRW | 0.67 | 0.67 | 0.59 | 0.59 | -14.49 | -0.10 | 46684 | FLUX | 4.10 | 4.16 | 4.03 | 4.11 | 0.24 | 0.01 | 46529 | TMKR | 10.59 | 10.75 | 10.57 | 10.57 | 0.19 | 0.02 | 46446 | ATVCW | 0.13 | 0.13 | 0.11 | 0.12 | 33.33 | 0.03 | 46446 | WNEB | 6.00 | 6.06 | 5.95 | 5.95 | -1.00 | -0.06 | 46342 | SGOC | 4.91 | 5.10 | 4.84 | 5.07 | 0.60 | 0.03 | 46028 | SGBX | 0.87 | 0.94 | 0.87 | 0.91 | 4.60 | 0.04 | 45828 | BDTX | 2.14 | 2.14 | 1.96 | 1.97 | -7.94 | -0.17 | 45691 | AUID | 0.75 | 0.77 | 0.72 | 0.72 | -5.26 | -0.04 | 45600 | LCNB | 15.25 | 15.45 | 15.01 | 15.30 | 0.72 | 0.11 | 45600 | AXLA | 0.32 | 0.34 | 0.31 | 0.31 | -3.12 | -0.01 | 45400 | GLBS | 0.92 | 0.94 | 0.90 | 0.90 | -2.17 | -0.02 | 45380 | PRLD | 5.53 | 5.66 | 5.38 | 5.42 | -2.17 | -0.12 | 45306 | FHTX | 8.14 | 8.18 | 7.95 | 8.10 | 0.00 | 0.00 | 45189 | SHIPZ | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 45180 | SGC | 8.68 | 8.90 | 8.35 | 8.63 | -1.60 | -0.14 | 45100 | EGAN | 7.46 | 7.59 | 7.41 | 7.49 | 0.94 | 0.07 | 45100 | BATRK | 38.30 | 38.36 | 37.18 | 38.21 | -0.52 | -0.20 | 44900 | ROLL | 247.95 | 249.28 | 244.87 | 245.82 | -0.06 | -0.14 | 44831 | MEDS | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 44700 | GNSS | 2.73 | 2.84 | 2.65 | 2.65 | -3.99 | -0.11 | 44700 | ROIVW | 2.24 | 2.36 | 2.16 | 2.35 | 8.80 | 0.19 | 44647 | STKS | 7.77 | 7.93 | 7.53 | 7.57 | -3.57 | -0.28 | 44498 | DGICA | 15.34 | 15.70 | 15.33 | 15.59 | -0.95 | -0.15 | 44418 | MRCC | 8.04 | 8.10 | 7.90 | 8.07 | 0.37 | 0.03 | 44400 | JAN | 1.10 | 1.16 | 1.08 | 1.13 | -5.04 | -0.06 | 44150 | ENVXW | 9.81 | 9.81 | 5.85 | 6.82 | -28.59 | -2.73 | 43867 | FREQ | 0.39 | 0.40 | 0.37 | 0.38 | -2.56 | -0.01 | 43800 | FSRXW | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 43607 | AEI | 1.71 | 1.77 | 1.61 | 1.70 | -2.30 | -0.04 | 43599 | HWKN | 50.93 | 51.18 | 50.25 | 50.98 | -0.89 | -0.46 | 43500 | |
|