| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SNPX | 0.86 | 0.88 | 0.82 | 0.85 | -1.16 | -0.01 | 33124 | | SJ | 3.26 | 3.71 | 3.26 | 3.40 | -1.16 | -0.04 | 60187 | | SATS | 17.23 | 17.23 | 16.89 | 17.02 | -1.16 | -0.20 | 144800 | | SABRP | 50.01 | 50.01 | 48.50 | 48.55 | -1.16 | -0.57 | 1039 | | PMBC | 9.55 | 9.65 | 9.26 | 9.40 | -1.16 | -0.11 | 149545 | | PCYO | 10.30 | 10.30 | 10.13 | 10.21 | -1.16 | -0.12 | 33900 | | BSRR | 17.09 | 17.12 | 16.89 | 17.02 | -1.16 | -0.20 | 19200 | | HUBG | 77.72 | 78.38 | 76.75 | 77.01 | -1.16 | -0.90 | 222400 | | BCOV | 4.33 | 4.39 | 4.25 | 4.27 | -1.16 | -0.05 | 77376 | | XENE | 42.43 | 42.73 | 41.92 | 42.02 | -1.15 | -0.49 | 398100 | | WAFD | 29.53 | 29.53 | 28.94 | 29.12 | -1.15 | -0.34 | 393800 | | UNB | 22.45 | 23.10 | 22.22 | 22.44 | -1.15 | -0.26 | 2700 | | SFBC | 36.00 | 36.02 | 36.00 | 36.02 | -1.15 | -0.42 | 1000 | | PAAS | 15.43 | 15.64 | 15.30 | 15.42 | -1.15 | -0.18 | 1932058 | | OCFC | 16.40 | 16.40 | 15.81 | 16.29 | -1.15 | -0.19 | 420740 | | INSM | 20.11 | 20.11 | 19.64 | 19.80 | -1.15 | -0.23 | 513848 | | EGBN | 23.42 | 23.63 | 22.69 | 23.11 | -1.15 | -0.27 | 284502 | | HDSN | 9.55 | 9.55 | 9.36 | 9.47 | -1.15 | -0.11 | 228300 | | GBNY | 8.65 | 8.65 | 8.37 | 8.60 | -1.15 | -0.10 | 1752 | | STLD | 100.42 | 101.43 | 98.62 | 99.22 | -1.14 | -1.14 | 1554183 | | BAC-PQ | 18.55 | 18.59 | 18.26 | 18.29 | -1.14 | -0.21 | 105287 | | CLPT | 7.00 | 7.22 | 6.86 | 6.91 | -1.14 | -0.08 | 93800 | | RKLB | 5.30 | 5.37 | 5.17 | 5.22 | -1.14 | -0.06 | 3176600 | | CPRT | 86.21 | 87.17 | 85.64 | 85.74 | -1.14 | -0.99 | 1625100 | | MLCO | 12.12 | 12.29 | 12.04 | 12.10 | -1.14 | -0.14 | 849967 | | LOB | 25.36 | 25.46 | 24.62 | 25.04 | -1.14 | -0.29 | 218700 | | ITACW | 0.87 | 0.87 | 0.81 | 0.87 | -1.14 | -0.01 | 41049 | | GRIN | 9.00 | 9.00 | 8.70 | 8.71 | -1.14 | -0.10 | 18886 | | RELY | 19.52 | 19.77 | 19.17 | 19.20 | -1.13 | -0.22 | 523819 | | ASLE | 15.09 | 15.09 | 14.69 | 14.88 | -1.13 | -0.17 | 273376 | | PBHC | 13.32 | 13.32 | 13.17 | 13.17 | -1.13 | -0.15 | 3600 | | MTLS | 9.68 | 9.84 | 9.46 | 9.62 | -1.13 | -0.11 | 77200 | | AEPPZ | 49.10 | 49.16 | 48.95 | 48.98 | -1.13 | -0.56 | 74760 | | HSTM | 23.94 | 23.96 | 23.64 | 23.68 | -1.13 | -0.27 | 54733 | | HLMN | 8.86 | 8.90 | 8.71 | 8.75 | -1.13 | -0.10 | 695500 | | FMAO | 24.87 | 25.11 | 24.36 | 24.49 | -1.13 | -0.28 | 11891 | | TOWN | 25.73 | 25.73 | 25.34 | 25.49 | -1.12 | -0.29 | 105934 | | TBLD | 15.11 | 15.12 | 14.99 | 15.02 | -1.12 | -0.17 | 53200 | | PT | 0.87 | 0.91 | 0.86 | 0.88 | -1.12 | -0.01 | 22914 | | NWBI | 11.60 | 11.66 | 11.38 | 11.45 | -1.12 | -0.13 | 438540 | | IIVI | 176.30 | 178.15 | 174.35 | 175.47 | -1.12 | -1.98 | 18400 | | UBCP | 11.84 | 11.84 | 11.60 | 11.60 | -1.11 | -0.13 | 1076 | | SPRO | 1.79 | 1.81 | 1.76 | 1.78 | -1.11 | -0.02 | 115610 | | LCID | 6.35 | 6.40 | 6.13 | 6.21 | -1.11 | -0.07 | 35792100 | | FRPH | 60.63 | 60.63 | 59.22 | 59.96 | -1.11 | -0.67 | 9200 | | FGF | 1.78 | 1.80 | 1.78 | 1.78 | -1.11 | -0.02 | 3344 | | VICR | 58.63 | 58.63 | 57.06 | 57.37 | -1.10 | -0.64 | 306200 | | SQFT | 0.92 | 0.94 | 0.90 | 0.90 | -1.10 | -0.01 | 7410 | | MESA | 1.82 | 1.84 | 1.78 | 1.79 | -1.10 | -0.02 | 92488 | | FUV | 1.80 | 1.85 | 1.76 | 1.79 | -1.10 | -0.02 | 78341 | |
|
