Symbol | Open | High | Low | Close | Percent | Change | Volume | MDRX | 11.86 | 12.02 | 11.68 | 11.74 | -1.18 | -0.14 | 929200 | GRPN | 5.68 | 5.82 | 5.13 | 5.22 | -8.74 | -0.50 | 926100 | SBGI | 16.41 | 16.49 | 14.97 | 15.35 | -4.89 | -0.79 | 920600 | SGAMW | 1.30 | 1.49 | 1.15 | 1.25 | -13.19 | -0.19 | 919797 | ENFA | 11.17 | 11.23 | 8.50 | 9.62 | -2.93 | -0.29 | 918954 | OZK | 40.43 | 40.54 | 39.52 | 39.71 | -1.85 | -0.75 | 918175 | AMRN | 1.30 | 1.31 | 1.25 | 1.26 | -3.08 | -0.04 | 916600 | ALKS | 31.35 | 31.54 | 31.03 | 31.13 | -1.30 | -0.41 | 915400 | ADTN | 9.31 | 9.50 | 9.27 | 9.42 | 1.73 | 0.16 | 912800 | LNT | 53.52 | 53.52 | 53.13 | 53.23 | -0.45 | -0.24 | 909762 | GRTS | 2.50 | 2.50 | 2.25 | 2.35 | -6.00 | -0.15 | 908836 | RXT | 1.60 | 1.70 | 1.55 | 1.55 | -4.32 | -0.07 | 908028 | RRGB | 12.94 | 12.96 | 12.18 | 12.34 | -4.78 | -0.62 | 906800 | ENFAW | 1.11 | 1.35 | 0.85 | 0.98 | -10.91 | -0.12 | 902520 | CARA | 3.28 | 3.38 | 3.19 | 3.36 | 3.07 | 0.10 | 896201 | GNTX | 27.43 | 27.65 | 27.36 | 27.61 | 0.99 | 0.27 | 895100 | ERAS | 2.89 | 3.05 | 2.87 | 2.95 | 8.46 | 0.23 | 892600 | LTCH | 1.23 | 1.29 | 1.08 | 1.29 | 6.61 | 0.08 | 887622 | XMTR | 20.67 | 22.39 | 20.34 | 21.65 | 4.94 | 1.02 | 886866 | GGPIW | 2.52 | 2.82 | 2.33 | 2.52 | 4.13 | 0.10 | 885994 | CBOE | 135.53 | 138.66 | 135.07 | 138.43 | 2.06 | 2.79 | 885980 | HAS | 61.24 | 61.62 | 60.23 | 60.29 | -1.31 | -0.80 | 883996 | BIGC | 9.41 | 9.94 | 9.17 | 9.28 | -0.32 | -0.03 | 880100 | SBAC | 229.61 | 229.98 | 220.65 | 224.12 | -2.12 | -4.86 | 876100 | ORGO | 4.18 | 4.20 | 4.00 | 4.02 | -2.66 | -0.11 | 872800 | GMVD | 0.37 | 0.40 | 0.37 | 0.40 | 5.26 | 0.02 | 870600 | VIEW | 0.19 | 0.19 | 0.17 | 0.18 | -5.26 | -0.01 | 868129 | MCMJW | 0.25 | 0.30 | 0.17 | 0.26 | 4.00 | 0.01 | 865502 | ASML | 720.56 | 725.61 | 712.61 | 715.86 | -0.58 | -4.19 | 864500 | UTRS | 0.26 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00 | 863912 | SBEAW | 1.53 | 2.17 | 1.38 | 2.05 | 51.85 | 0.70 | 863856 | RLAY | 11.16 | 11.16 | 10.63 | 10.75 | -3.67 | -0.41 | 860925 | SSYS | 17.47 | 17.89 | 17.32 | 17.79 | 1.25 | 0.22 | 859000 | FRBK | 1.22 | 1.26 | 1.10 | 1.11 | -7.50 | -0.09 | 857354 | NOVN | 0.90 | 0.90 | 0.68 | 0.69 | -18.82 | -0.16 | 851700 | CMLT | 8.28 | 8.28 | 6.05 | 6.41 | | | 851200 | ATEC | 15.30 | 15.56 | 15.05 | 15.12 | -1.18 | -0.18 | 850241 | MLCO | 12.12 | 12.29 | 12.04 | 12.10 | -1.14 | -0.14 | 849967 | MIRO | 1.33 | 1.79 | 1.33 | 1.60 | 24.03 | 0.31 | 849727 | EYE | 26.76 | 26.95 | 25.96 | 26.08 | -2.50 | -0.67 | 848472 | TRMB | 50.91 | 51.19 | 49.96 | 50.11 | -1.16 | -0.59 | 848078 | HLIT | 18.08 | 18.30 | 17.99 | 17.99 | -0.39 | -0.07 | 846500 | FWONK | 75.25 | 75.70 | 74.73 | 75.64 | 0.34 | 0.26 | 839667 | SMMT | 1.80 | 1.86 | 1.74 | 1.75 | -4.89 | -0.09 | 839502 | CCEP | 63.41 | 63.82 | 63.38 | 63.73 | 0.00 | 0.00 | 837026 | AAOI | 3.25 | 3.30 | 3.16 | 3.21 | 2.88 | 0.09 | 836400 | CME | 185.76 | 186.12 | 184.51 | 184.84 | -0.33 | -0.61 | 831583 | ALGM | 39.99 | 40.35 | 38.43 | 38.85 | -1.65 | -0.65 | 830428 | TDUP | 2.32 | 2.56 | 2.31 | 2.50 | 5.04 | 0.12 | 829626 | NCNO | 24.62 | 24.91 | 23.74 | 24.00 | -1.84 | -0.45 | 828876 | |
|