Symbol | Open | High | Low | Close | Percent | Change | Volume | KRMD | 4.00 | 4.08 | 3.96 | 4.00 | -0.99 | -0.04 | 39300 | DGLY | 4.26 | 4.61 | 4.20 | 4.38 | 3.55 | 0.15 | 39292 | RPID | 1.01 | 1.05 | 0.99 | 0.99 | -1.98 | -0.02 | 39155 | BCBP | 12.02 | 12.02 | 11.73 | 11.81 | -1.91 | -0.23 | 39130 | CPIX | 1.67 | 1.69 | 1.59 | 1.59 | -3.64 | -0.06 | 39108 | RWLK | 0.60 | 0.61 | 0.59 | 0.59 | 0.00 | 0.00 | 39000 | ORPH | 0.30 | 0.35 | 0.30 | 0.34 | 3.03 | 0.01 | 38961 | BWAY | 2.23 | 2.27 | 2.18 | 2.19 | -0.90 | -0.02 | 38900 | AOUT | 7.98 | 8.19 | 7.98 | 8.07 | 1.00 | 0.08 | 38840 | MITC | 1.98 | 1.99 | 1.80 | 1.88 | -1.05 | -0.02 | 38772 | GXIIW | 0.72 | 0.78 | 0.72 | 0.72 | -7.69 | -0.06 | 38755 | AMTB | 20.17 | 20.53 | 19.84 | 19.98 | -2.77 | -0.57 | 38329 | MCRI | 70.12 | 70.50 | 68.85 | 68.95 | -1.53 | -1.07 | 38300 | ORTX | 4.97 | 5.03 | 4.87 | 4.87 | -2.01 | -0.10 | 38268 | USWSW | 0.07 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00 | 38160 | FORD | 1.00 | 1.02 | 1.00 | 1.00 | -0.99 | -0.01 | 38100 | SNEX | 87.38 | 87.93 | 86.75 | 87.75 | 0.46 | 0.40 | 38061 | CCLP | 1.17 | 1.17 | 1.10 | 1.11 | -3.48 | -0.04 | 37900 | FUNC | 15.01 | 16.25 | 15.01 | 15.84 | 0.25 | 0.04 | 37806 | BOSC | 3.09 | 3.15 | 3.04 | 3.13 | 3.30 | 0.10 | 37800 | LATNW | 0.99 | 1.15 | 0.99 | 1.08 | 3.85 | 0.04 | 37795 | CPSI | 24.94 | 24.98 | 24.67 | 24.79 | -0.76 | -0.19 | 37700 | NECB | 14.18 | 14.29 | 14.14 | 14.24 | 0.35 | 0.05 | 37669 | VERB | 1.38 | 1.43 | 1.38 | 1.40 | 1.45 | 0.02 | 37500 | PIXY | 2.49 | 2.49 | 2.31 | 2.32 | -3.33 | -0.08 | 37500 | OTRK | 0.47 | 0.48 | 0.46 | 0.46 | -4.17 | -0.02 | 37419 | JAKK | 22.63 | 22.89 | 22.47 | 22.55 | 0.00 | 0.00 | 37400 | OTRKP | 0.67 | 0.69 | 0.62 | 0.69 | -1.43 | -0.01 | 37358 | CGRN | 1.21 | 1.22 | 1.16 | 1.16 | -4.92 | -0.06 | 37304 | LGO | 4.25 | 4.36 | 4.23 | 4.33 | 0.93 | 0.04 | 37297 | NWPX | 29.72 | 29.99 | 29.62 | 29.72 | 0.07 | 0.02 | 37200 | GMBL | 1.89 | 1.92 | 1.85 | 1.86 | -1.59 | -0.03 | 37200 | FRST | 8.23 | 8.35 | 8.22 | 8.30 | 0.00 | 0.00 | 37200 | FLACW | 0.77 | 0.80 | 0.73 | 0.80 | 3.90 | 0.03 | 37020 | USIO | 2.08 | 2.12 | 2.04 | 2.06 | -0.96 | -0.02 | 37000 | GPP | 12.90 | 12.91 | 12.59 | 12.75 | 0.08 | 0.01 | 37000 | CRBP | 9.32 | 9.55 | 8.73 | 8.73 | -6.33 | -0.59 | 37000 | GHRS | 12.50 | 12.85 | 11.94 | 12.24 | -3.92 | -0.50 | 36940 | PYR | 0.78 | 0.78 | 0.76 | 0.77 | 1.32 | 0.01 | 36902 | GTH | 0.90 | 0.90 | 0.88 | 0.88 | -2.22 | -0.02 | 36900 | ACIU | 2.22 | 2.25 | 2.19 | 2.20 | -0.90 | -0.02 | 36900 | TCX | 30.66 | 31.22 | 30.09 | 30.80 | 0.26 | 0.08 | 36885 | SMIHW | 0.21 | 0.22 | 0.18 | 0.21 | 0.00 | 0.00 | 36513 | TIPT | 14.47 | 14.58 | 14.23 | 14.26 | -1.45 | -0.21 | 36500 | PGC | 29.61 | 29.95 | 29.06 | 29.30 | -1.35 | -0.40 | 36500 | NTRSO | 20.87 | 20.98 | 20.80 | 20.85 | 0.34 | 0.07 | 36500 | CVLG | 40.28 | 40.31 | 39.67 | 39.75 | -2.60 | -1.06 | 36500 | AVNW | 32.49 | 32.77 | 31.54 | 31.65 | -2.47 | -0.80 | 36459 | EYES | 4.34 | 4.35 | 4.14 | 4.14 | -5.05 | -0.22 | 36438 | KTTA | 0.50 | 0.50 | 0.46 | 0.47 | -2.08 | -0.01 | 36300 | |
|