Symbol | Open | High | Low | Close | Percent | Change | Volume | RMTI | 4.56 | 4.64 | 4.25 | 4.55 | -0.22 | -0.01 | 561478 | BOXL | 0.30 | 0.33 | 0.30 | 0.31 | 3.33 | 0.01 | 560904 | SWTX | 27.13 | 28.23 | 26.91 | 27.25 | 0.33 | 0.09 | 560779 | MRKR | 2.27 | 2.59 | 2.15 | 2.51 | 20.67 | 0.43 | 558878 | ASTL | 7.77 | 7.85 | 7.71 | 7.84 | 0.51 | 0.04 | 557353 | SHCR | 1.60 | 1.65 | 1.58 | 1.59 | -2.45 | -0.04 | 555200 | HSIC | 74.94 | 75.31 | 74.52 | 74.86 | -0.11 | -0.08 | 554738 | OSW | 11.02 | 11.16 | 10.97 | 11.14 | 0.91 | 0.10 | 554000 | CNDT | 3.32 | 3.36 | 3.23 | 3.25 | -1.81 | -0.06 | 553952 | CAR | 196.99 | 198.26 | 191.19 | 193.25 | -0.89 | -1.74 | 553716 | SELB | 1.37 | 1.40 | 1.31 | 1.32 | -3.65 | -0.05 | 552900 | WFRD | 65.05 | 67.19 | 64.83 | 65.29 | 0.18 | 0.12 | 552587 | IRDM | 64.85 | 64.91 | 62.80 | 63.15 | -2.79 | -1.81 | 552368 | HLXA | 11.05 | 15.19 | 10.62 | 13.25 | 19.91 | 2.20 | 551610 | CIFR | 2.30 | 2.32 | 2.19 | 2.30 | 0.44 | 0.01 | 551500 | SCR | 27.14 | 27.38 | 26.82 | 27.02 | -0.33 | -0.09 | 551149 | PZZA | 72.54 | 72.77 | 70.43 | 70.62 | -2.73 | -1.98 | 550500 | ZVZZT | 18.05 | 24.57 | 12.01 | 21.21 | 35.70 | 5.58 | 549285 | IRTC | 101.69 | 104.64 | 100.75 | 102.42 | 0.95 | 0.96 | 545452 | PYXS | 2.96 | 3.03 | 2.86 | 3.00 | 1.01 | 0.03 | 544997 | CRBU | 4.50 | 4.56 | 4.27 | 4.29 | -4.03 | -0.18 | 542000 | HSDT | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 539900 | GTHX | 2.85 | 2.88 | 2.75 | 2.76 | -2.47 | -0.07 | 539224 | FNCH | 0.27 | 0.28 | 0.26 | 0.27 | -3.57 | -0.01 | 539035 | SVC | 9.13 | 9.13 | 8.91 | 8.93 | -2.19 | -0.20 | 537600 | SOLO | 0.54 | 0.55 | 0.51 | 0.52 | -5.45 | -0.03 | 537095 | REGN | 750.12 | 751.61 | 743.03 | 746.52 | -0.48 | -3.60 | 536600 | HOTH | 3.12 | 3.23 | 2.75 | 3.00 | -6.25 | -0.20 | 536600 | BLBD | 22.11 | 22.53 | 21.16 | 21.41 | -3.60 | -0.80 | 536100 | PTVE | 7.86 | 7.86 | 7.52 | 7.82 | -0.51 | -0.04 | 535615 | INSG | 0.87 | 0.88 | 0.85 | 0.85 | -3.41 | -0.03 | 535103 | AMPL | 10.18 | 10.59 | 10.16 | 10.34 | 1.57 | 0.16 | 534222 | PNFP | 55.85 | 56.05 | 55.09 | 55.40 | -0.75 | -0.42 | 532600 | AAON | 95.13 | 96.49 | 94.46 | 95.52 | 0.41 | 0.39 | 532100 | RNA | 11.98 | 11.99 | 11.62 | 11.76 | -1.09 | -0.13 | 527932 | CDW | 170.86 | 171.96 | 169.91 | 170.44 | 0.22 | 0.38 | 526759 | KURI | 10.01 | 13.80 | 9.76 | 10.90 | 18.48 | 1.70 | 526555 | CRNX | 22.42 | 22.45 | 21.60 | 21.67 | -1.32 | -0.29 | 524244 | LGHL | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 524000 | RELY | 19.52 | 19.77 | 19.17 | 19.20 | -1.13 | -0.22 | 523819 | CJJD | 0.73 | 0.75 | 0.72 | 0.73 | -2.67 | -0.02 | 523500 | KURA | 13.70 | 13.70 | 13.03 | 13.07 | -4.60 | -0.63 | 523200 | VBTX | 20.74 | 20.74 | 20.03 | 20.28 | -2.55 | -0.53 | 523000 | TWKS | 7.65 | 7.78 | 7.49 | 7.61 | -0.26 | -0.02 | 519700 | EWCZ | 17.31 | 17.31 | 16.42 | 16.47 | -3.97 | -0.68 | 516600 | PFBI | 17.96 | 18.33 | 17.71 | 17.79 | -0.34 | -0.06 | 516137 | SDC | 0.40 | 0.41 | 0.39 | 0.39 | -2.50 | -0.01 | 515708 | SRCL | 45.02 | 45.71 | 44.80 | 45.27 | 0.11 | 0.05 | 515300 | IART | 41.04 | 41.25 | 40.30 | 40.62 | -0.81 | -0.33 | 515278 | INSM | 20.11 | 20.11 | 19.64 | 19.80 | -1.15 | -0.23 | 513848 | |
|