Breaking News
0

52 Week Low - United States Stocks

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

  Name Last High Low Chg. Chg. % Vol. Time
  Grupo Televisa ADR 8.67 8.85 8.63 -0.25 -2.80% 2.47M 16:00:00  
  Kroger 22.07 22.41 22.05 -0.17 -0.76% 9.39M 16:00:00  
  Kohls Corp 45.96 47.28 45.76 -1.55 -3.26% 5.28M 16:00:00  
  Hovnanian Enterprises 7.120 7.270 6.900 -0.110 -1.52% 174.04K 16:00:00  
  AMAG 8.56 9.63 8.35 -0.41 -4.57% 5.36M 15:59:59  
  Town Sportss 2.180 2.280 2.100 0.000 0.00% 142.61K 15:59:59  
  CRA 34.72 35.42 34.56 -0.24 -0.69% 66.61K 15:59:59  
  Covenant 13.470 13.750 13.290 -0.240 -1.75% 182.78K 15:59:59  
  Educational Development 6.90 7.38 6.90 -0.56 -7.51% 11.80K 15:55:00  
  Endo Int 3.59 3.95 3.55 -0.25 -6.51% 6.33M 15:59:59  
  Farmer Bros. Co 16.46 16.52 16.28 -0.05 -0.30% 64.79K 15:59:59  
  FuelCell Energy 0.184 0.210 0.182 -0.016 -8.00% 8.53M 15:59:59  
  Freds 0.34 0.36 0.33 -0.03 -7.73% 361.36K 15:59:59  
  Globus Maritime 2.2400 2.2900 2.1800 +0.0100 +0.45% 67.45K 15:59:00  
  Industrial Services 0.979 0.980 0.920 -0.014 -1.37% 32.67K 15:59:59  
  inTest 4.730 4.770 4.697 -0.010 -0.21% 25.50K 16:00:00  
  Amneal Pharma A 6.45 6.96 6.38 -0.45 -6.52% 991.21K 16:00:00  
  Matthews 33.76 34.54 33.71 -0.55 -1.60% 126.59K 15:59:59  
  J W Mays 34.00 35.61 34.00 0.00 0.00% 0 21/06  
  Matlin & Partners 5.07 5.52 5.07 -0.46 -8.32% 38.99K 15:59:59  
  Myriad Genetics 23.04 23.55 22.78 -0.48 -2.04% 946.53K 15:59:59  
  NF Energy 2.2100 2.5100 2.2000 -0.3300 -12.99% 28.68K 15:59:59  
  PetMed Express 15.40 15.65 15.28 -0.25 -1.60% 865.92K 16:00:01  
  PRGX 5.850 6.000 5.790 -0.150 -2.50% 57.47K 16:00:01  
  Halcon Resources 0.168 0.173 0.156 +0.004 +2.25% 2.26M 16:00:00  
  Lilis Energy 0.5100 0.5954 0.4850 -0.0571 -10.07% 1.29M 16:00:00  
  Comscore 7.44 7.88 7.29 -0.31 -4.00% 1.00M 16:00:01  
  Siebert 8.400 8.800 8.260 -0.280 -3.23% 7.42K 16:00:01  
  Schmitt 2.197 2.197 2.150 +0.047 +2.18% 1.00K 14:17:37  
  TransGlobe Energy 1.410 1.435 1.380 0.000 0.00% 85.00K 15:24:58  
  USA Truck 9.79 9.94 9.75 -0.10 -1.01% 111.75K 15:25:30  
  Vicor 28.48 29.78 28.36 -1.27 -4.27% 106.76K 15:26:50  
  Assembly Biosciences 12.88 13.29 12.75 -0.24 -1.83% 195.10K 15:25:30  
  Ashford Hospitality 2.95 3.12 2.93 -0.14 -4.53% 1.99M 16:00:00  
  Lions Gate 11.59 12.00 11.38 -0.43 -3.58% 1.11M 16:00:01  
  Greenbrier 27.04 28.66 26.94 -1.60 -5.59% 416.33K 16:00:00  
  Sally Beauty 12.29 14.79 12.27 -2.49 -16.85% 6.02M 16:00:00  
  Hersha 16.46 16.81 16.33 -0.39 -2.28% 258.14K 16:00:00  
  B&G Foods 21.46 21.75 20.46 +0.54 +2.58% 1.75M 16:00:00  
  Zovio 3.27 3.37 3.23 -0.09 -2.68% 80.37K 15:18:51  
  Cincinnati Bell 5.110 5.160 4.960 -0.060 -1.16% 751.80K 16:00:00  
  Rtw Retailwinds 1.650 1.710 1.600 +0.010 +0.61% 75.73K 16:00:00  
  Taubman Centers 41.23 42.33 40.77 -0.97 -2.30% 366.49K 16:00:00  
  Quad Graphics 7.93 9.01 7.91 -1.19 -13.05% 1.41M 16:00:00  
  Carnival ADS 44.56 44.85 43.91 -0.49 -1.09% 1.19M 16:00:00  
  Greif Bros 31.30 31.71 30.56 -0.17 -0.54% 460.37K 16:00:00  
  Rite Aid 6.295 6.700 6.250 -0.375 -5.62% 2.59M 16:00:00  
  Natuzzi 2.330 2.470 2.300 -0.134 -5.45% 33.26K 16:00:00  
  Carnival Corp 46.00 46.26 45.32 -0.63 -1.35% 8.17M 16:00:00  
  Medley Capital 2.35 2.38 2.33 -0.04 -1.46% 65.71K 16:00:00  
  Weis Markets 35.64 36.63 35.64 -0.73 -2.01% 68.86K 16:00:00  
  Unifi 17.26 17.90 17.19 -0.39 -2.21% 88.60K 16:00:00  
  Portman Ridge Finance 2.490 2.520 2.430 -0.050 -1.97% 127.99K 15:27:00  
  Caladrius Biosciences 2.6700 2.8400 2.4915 +0.0700 +2.69% 109.89K 15:26:46  
  Cementos Pacasmayo 8.050 8.050 8.050 0.000 0.00% 0 20/06  
  Ultra Petroleum 0.239 0.290 0.222 -0.041 -14.56% 2.65M 15:26:49  
  Micron Solutions 2.340 2.500 2.340 -0.230 -8.95% 9.62K 14:25:10  
  Tecnoglass 6.280 6.450 6.160 -0.120 -1.88% 107.44K 14:40:48  
  Supernus 29.765 31.080 29.600 -1.080 -3.50% 279.17K 15:27:01  
  Bed Bath&Beyond 11.24 11.61 11.18 -0.34 -2.94% 205.34K 15:59:57  
  Nuance Communications 16.12 16.46 16.10 -0.26 -1.59% 116.36K 15:59:56  
  Bristol-Myers Squibb 45.69 49.10 45.57 -3.67 -7.44% 3.16M 16:00:00  
  Graham Holdings 693.58 708.00 693.58 -19.71 -2.76% 1.85K 15:59:40  
  Owens-Illinois 16.80 17.20 16.78 -0.15 -0.89% 69.31K 15:59:45  
  Host Hotels Resorts 17.86 18.24 17.71 -0.32 -1.73% 353.72K 15:59:56  
  Iron Mountain 31.51 32.10 31.24 -0.55 -1.70% 204.94K 15:59:55  
  IFF 146.60 147.17 144.84 +0.92 +0.63% 34.46K 15:59:58  
  AmerisourceBergen 83.52 84.16 82.89 -0.96 -1.14% 77.47K 15:59:57  
  Ryder System 54.20 56.68 53.89 -2.66 -4.68% 34.66K 15:59:59  
  AMD 29.25 29.39 28.68 +0.16 +0.55% 3.43M 17:48:18  
  Tenet Healthcare 20.12 20.71 19.57 -0.55 -2.66% 137.32K 15:59:52  
  E-TRADE 44.58 45.82 44.51 -1.65 -3.57% 124.93K 15:59:52  
  Constellation Brands A 181.32 184.50 181.06 -2.36 -1.28% 99.32K 15:59:59  
  SLM 9.09 9.28 9.09 -0.10 -1.14% 79.51K 15:59:43  
  H&R Block 27.61 27.98 27.54 -0.28 -1.02% 85.54K 15:59:58  
  Cabot Oil&Gas 23.23 23.58 23.20 -0.20 -0.83% 430.20K 15:59:56  
  Charles Schwab 39.15 40.33 39.13 -1.48 -3.64% 558.25K 15:59:58  
  Vornado 65.60 66.84 65.54 -1.18 -1.77% 45.91K 15:59:58  
  McCormick&Co 154.18 154.81 153.24 -0.26 -0.17% 25.91K 15:59:59  
  Simon Property 161.99 164.88 161.62 -2.12 -1.29% 66.91K 15:59:58  
  IGT 12.54 13.09 12.48 -0.61 -4.67% 148.39K 15:59:49  
  International Paper 42.34 43.19 42.21 -1.27 -2.92% 151.66K 15:59:55  
  Campbell Soup 40.51 41.03 40.42 -0.19 -0.47% 281.53K 15:59:58  
  McKesson 131.13 132.75 130.28 -1.96 -1.47% 45.49K 15:59:58  
  ConAgra Foods 28.12 28.58 27.99 -0.61 -2.12% 243.85K 15:59:55  
  GameStop Corp 5.38 5.42 5.28 -0.04 -0.83% 217.32K 15:59:57  
  Celgene 93.49 95.80 93.48 -5.43 -5.49% 1.19M 15:59:59  
  Big Lots 27.46 29.01 27.43 -1.53 -5.28% 85.42K 15:59:57  
  Capital One Financial 88.75 91.09 87.99 -2.79 -3.05% 240.16K 15:59:56  
  FedEx 160.91 164.48 160.62 -4.40 -2.66% 275.84K 15:59:56  
  Mattel 10.72 10.98 10.67 -0.28 -2.59% 246.68K 15:59:52  
  Kohls Corp 45.98 47.27 45.76 -1.52 -3.20% 318.19K 15:59:56  
  Kroger 22.07 22.41 22.06 -0.18 -0.83% 442.03K 15:59:59  
  CVS Health Corp 53.13 53.75 52.76 -0.56 -1.04% 355.42K 15:59:59  
  Gap 17.67 18.10 17.59 -0.56 -3.10% 157.69K 15:59:58  
  Sally Beauty 12.30 14.72 12.28 -2.48 -16.78% 700.12K 16:52:16  
  Liveramp 48.31 51.37 48.07 -2.83 -5.53% 63.61K 15:59:55  
  Alliance Data Systems 134.42 137.51 133.81 -2.70 -1.97% 28.00K 15:59:59  
  ADTRAN 15.61 15.98 15.61 -0.45 -2.80% 7.57K 15:59:44  
  Align 282.15 286.37 279.75 -1.14 -0.40% 68.15K 15:59:59  
  Alexandria RE 145.53 146.04 144.78 +0.28 +0.19% 84.44K 15:59:59  
  Brandywine 14.93 15.08 14.91 -0.12 -0.83% 78.90K 15:59:50  
  Beazer Homes USA 9.48 9.71 9.48 -0.21 -2.17% 5.14K 15:59:55  
  Mack-Cali 23.63 24.03 23.54 -0.22 -0.92% 25.72K 15:59:58  
  Carter’s 93.95 95.42 93.74 -2.03 -2.12% 13.02K 15:59:59  
  Diebold 8.73 8.89 8.53 -0.10 -1.13% 33.93K 15:59:57  
  Douglas Emmett 40.64 40.95 40.64 -0.26 -0.64% 28.98K 15:59:58  
  Endo Int 3.58 3.94 3.56 -0.29 -7.62% 233.70K 15:59:54  
  FactSet Research 293.15 298.54 293.15 -5.17 -1.73% 37.61K 15:59:55  
  Chart Industries 70.47 71.33 70.00 +0.29 +0.41% 31.74K 15:59:59  
  Hancock Whitney 38.69 39.57 38.66 -0.59 -1.50% 23.76K 15:59:58  
  Hovnanian Enterprises 7.10 7.17 7.02 -0.14 -1.93% 6.14K 15:59:59  
  ImmunoGen 1.86 1.93 1.86 -0.10 -4.85% 154.45K 16:12:19  
  KB Home 24.47 24.93 24.22 -0.12 -0.51% 155.04K 17:12:04  
  Kirby 76.98 79.81 76.60 -3.14 -3.92% 64.52K 15:59:59  
  Macerich 32.93 33.66 32.69 -0.81 -2.42% 92.32K 15:59:59  
  MDC 32.22 32.68 32.19 -0.23 -0.72% 13.98K 15:59:55  
  Drive Shack 4.60 4.64 4.57 -0.12 -2.54% 8.77K 15:59:58  
  Nustar 26.55 26.55 25.84 +0.38 +1.45% 30.44K 15:59:54  
  Tanger Factory Outlet Centers 15.62 16.16 15.59 -0.51 -3.13% 101.40K 15:59:56  
  SL Green 82.93 84.15 82.73 -1.58 -1.87% 26.84K 15:59:59  
  Taubman Centers 41.25 42.02 40.83 -0.96 -2.27% 25.48K 15:59:50  
  Grupo Televisa ADR 8.66 8.85 8.64 -0.24 -2.75% 232.10K 15:59:59  
  Under Armour A 25.50 26.41 25.43 -0.66 -2.52% 462.24K 15:59:55  
  United Therapeutics 76.08 76.70 75.77 -1.41 -1.82% 25.48K 15:59:58  
  Zynga 6.00 6.03 5.91 -0.03 -0.42% 1.16M 15:59:58  
  Cedar Realty 2.67 2.72 2.62 +0.01 +0.19% 222.33K 15:21:21  
  Ternium ADR 21.74 21.96 21.49 -0.09 -0.39% 292.18K 15:27:01  
  Macerich 32.74 33.82 32.74 -1.02 -3.04% 1.05M 15:26:47  
  United Therapeutics 76.06 77.58 75.72 -1.45 -1.87% 311.09K 15:26:57  
  Alliance Data Systems 134.66 137.81 134.67 -2.45 -1.79% 306.02K 15:26:57  
  8x8 23.57 23.86 23.52 -0.29 -1.24% 33.51K 15:59:54  
  Acco Brands 7.40 7.64 7.40 -0.24 -3.20% 43.62K 15:59:53  
  Achillion 2.77 2.84 2.76 -0.03 -1.07% 32.45K 15:59:55  
  ADT 6.12 6.20 6.11 -0.08 -1.29% 84.73K 15:59:57  
  Alkermes Plc 21.59 22.38 21.58 -1.00 -4.43% 53.72K 15:59:59  
  Antares 3.03 3.08 2.83 +0.14 +4.66% 86.22K 15:59:59  
  Bancorpsouth Bank 27.57 28.06 27.56 -0.42 -1.50% 15.01K 15:59:52  
  Career 18.56 18.78 18.47 -0.15 -0.80% 27.15K 15:59:37  
  Cincinnati Bell 5.10 5.16 4.95 -0.07 -1.35% 23.47K 15:59:59  
  Commerce Bancshares 57.34 58.44 57.33 -0.50 -0.86% 22.13K 15:59:58  
  Diamondrock Hospitality 10.04 10.19 9.97 -0.19 -1.86% 160.86K 15:59:53  
  Extreme 5.65 5.76 5.50 -0.07 -1.14% 114.89K 15:59:56  
  FuelCell Energy 0.18 0.20 0.18 -0.02 -7.95% 431.79K 15:59:46  
  Fulton 15.68 16.01 15.67 -0.18 -1.17% 36.72K 15:59:56  
  Geo 21.73 22.20 21.59 -0.28 -1.25% 53.38K 15:59:57  
  Grand Canyon Education 118.73 120.61 118.73 -1.48 -1.23% 15.18K 15:59:54  
  Graphic Packaging 13.48 13.61 13.45 -0.17 -1.25% 173.46K 15:59:56  
  Greenbrier 27.02 28.34 26.97 -1.62 -5.66% 22.40K 15:59:59  
  Halcon Resources 0.17 0.18 0.16 -0.00 -2.29% 131.63K 15:59:39  
  Hawaiian 25.72 25.80 25.27 +0.02 +0.08% 46.88K 15:59:59  
  Hersha 16.46 16.77 16.33 -0.37 -2.20% 14.22K 15:59:59  
  Amneal Pharma A 6.45 6.79 6.39 -0.45 -6.52% 46.37K 15:59:55  
  Infinera 3.03 3.11 3.02 -0.05 -1.62% 76.55K 15:59:50  
  Interactive Brokers 52.45 53.35 52.21 -1.16 -2.16% 22.00K 15:59:53  
  Ironwood 10.28 10.95 10.26 -0.65 -5.95% 80.89K 15:59:55  
  JetBlue 18.45 18.75 18.35 -0.14 -0.75% 258.73K 15:59:55  
  Lions Gate 11.60 11.99 11.39 -0.42 -3.53% 74.79K 15:59:59  
  MannKind 1.10 1.16 1.10 -0.04 -3.49% 88.14K 15:59:42  
  MGIC Investment 13.37 13.59 13.35 -0.07 -0.56% 363.68K 15:59:54  
  Myriad Genetics 23.01 23.51 22.78 -0.51 -2.17% 101.57K 15:59:58  
  Caladrius Biosciences 2.59 2.78 2.49 -0.01 -0.38% 3.74K 15:59:41  
  Nielsen 22.34 23.38 22.22 -1.10 -4.69% 223.00K 15:59:55  
  Nu Skin 47.17 49.00 47.04 -1.65 -3.38% 35.27K 15:59:55  
  Pacific Biosciences 6.06 6.23 6.05 -0.14 -2.34% 51.16K 15:59:58  
  Packaging America 92.24 93.83 91.91 -3.11 -3.26% 51.16K 15:59:54  
  Precision Drilling 49.25 53.42 47.80 -4.36 -8.13% 67.64K 15:59:51  
  Progress 40.48 40.98 40.42 -0.11 -0.27% 14.97K 15:59:57  
  Rite Aid 6.29 6.65 6.26 -0.41 -6.12% 46.78K 15:59:54  
  Sonoco Products 64.40 64.87 64.35 -1.02 -1.56% 17.03K 15:59:55  
  Summit Hotel Properties 11.31 11.45 11.27 -0.13 -1.14% 25.66K 15:59:59  
  Sunstone Hotel Investors 13.39 13.64 13.24 -0.18 -1.36% 171.77K 15:59:54  
  TD Ameritrade 48.09 49.70 48.01 -1.92 -3.84% 171.40K 15:59:59  
  The Wendy’s Co 19.15 19.43 18.99 -0.22 -1.14% 225.15K 15:59:59  
  Toll Brothers 36.51 36.89 36.16 +0.08 +0.22% 92.48K 15:59:59  
  TransGlobe Energy 1.40 1.41 1.38 -0.01 -0.71% 7.61K 15:41:12  
  Ultra Petroleum 0.24 0.29 0.22 -0.04 -16.04% 194.00K 15:59:50  
  Westwater Resources 6.25 6.35 6.25 -0.19 -2.95% 0.79K 15:59:40  
  Vector 9.38 9.65 9.32 -0.29 -3.00% 64.66K 15:59:59  
  Weight Watchers 18.42 18.75 17.86 -0.43 -2.28% 252.51K 15:59:59  
  Werner 29.41 30.31 29.33 -0.76 -2.52% 44.95K 15:59:54  
  Westport Fuel 2.40 2.48 2.36 -0.12 -4.76% 48.51K 15:59:54  
  WisdomTree 6.14 6.30 6.02 -0.09 -1.37% 55.27K 15:59:57  
  XOMA 15.65 16.47 15.62 -1.25 -7.40% 4.33K 15:59:55  
  Enstar 168.37 171.69 168.01 -2.30 -1.35% 2.29K 15:59:59  
  Cott 13.41 13.49 13.24 +0.06 +0.45% 88.92K 15:59:50  
  SunOpta Inc. 3.20 3.27 3.16 -0.08 -2.44% 17.06K 15:26:27  
  TransAlta Corp 6.38 6.47 6.31 -0.11 -1.69% 37.55K 15:18:37  
  Wi-LAN 1.06 1.06 1.05 0.00 0.00% 5.63K 14:06:31  
  SP Plus Corp 31.59 32.03 31.41 -0.41 -1.28% 4.67K 15:23:48  
  G Willi-Food 9.42 9.42 9.42 -0.95 -9.16% 0.10K 15:20:36  
  MIND CTI 2.16 2.16 2.16 0.00 0.00% 1.28K 15:09:31  
  Costamare 5.05 5.17 5.05 -0.09 -1.75% 7.14K 14:56:07  
  Danaos 8.01 8.11 8.01 -0.79 -8.98% 0.20K 10:28:55  
  ACNB 36.50 36.50 36.20 -1.01 -2.69% 0.61K 15:09:32  
  ABM Industries 38.87 39.52 38.78 -0.58 -1.47% 18.27K 15:27:01  
  AMAG 8.49 10.55 8.41 -0.48 -5.35% 191.68K 15:26:32  
  AXT 3.96 4.03 3.92 -0.10 -2.46% 4.24K 15:12:56  
  Associated Capital Group Inc 35.17 37.87 35.00 0.00 0.00% 0 21/06  
  ADES 12.27 12.65 12.21 -0.29 -2.31% 4.62K 15:01:19  
  Agilysys 21.44 22.00 21.40 -0.76 -3.42% 2.41K 15:21:29  
  Agree 65.98 66.82 65.96 -0.83 -1.24% 8.78K 15:26:43  
  Air Transport Services 22.96 23.24 22.84 -0.28 -1.20% 19.01K 15:26:27  
  Alexander&Baldwin 22.58 22.84 22.52 -0.27 -1.16% 10.30K 15:26:15  
  Alexanders 372.61 372.61 372.22 -1.53 -0.41% 0.57K 13:34:05  
  Allegiant 134.22 134.72 133.69 -0.91 -0.67% 2.25K 15:20:43  
  Pyxus 13.22 14.23 13.02 -1.28 -8.83% 23.37K 15:27:05  
  Ambow Education 3.53 3.53 3.53 -0.33 -8.55% 0.21K 12:31:40  
  Amerco 380.58 380.98 377.00 +0.34 +0.09% 1.27K 15:19:18  
  American Equity Inv. Life 26.67 26.84 26.38 -0.11 -0.41% 13.34K 15:26:25  
  Antero Midstream 11.35 11.79 11.23 -0.36 -3.12% 169.29K 15:26:55  
  American Software 13.39 14.44 13.39 -1.30 -8.85% 12.89K 15:23:36  
  American Superconductor 8.28 8.63 8.18 -0.28 -3.27% 11.44K 15:24:45  
  AmeriServ 4.07 4.09 4.07 -0.07 -1.69% 2.80K 12:02:04  
  Amtech 5.93 5.93 5.81 -0.06 -1.00% 0.73K 15:23:40  
  Amyris 3.58 3.83 3.56 -0.07 -2.05% 12.20K 15:01:01  
  The Andersons 26.97 27.57 26.92 -0.78 -2.81% 3.72K 15:26:02  
  ANGI Homeservices 14.48 14.72 14.44 -0.10 -0.69% 13.96K 15:16:00  
  AngioDynamics 19.46 19.66 19.27 +0.06 +0.31% 9.46K 15:26:46  
  Anika 38.54 39.99 38.53 -1.60 -3.99% 4.64K 15:22:13  
  Argan 39.44 40.34 39.26 -0.64 -1.60% 2.40K 15:16:51  
  Ares Commercial RE 14.94 15.03 14.93 -0.04 -0.27% 16.93K 15:25:03  
  Arlington Asset Investment 6.86 7.07 6.82 -0.12 -1.65% 18.67K 15:11:21  
  Arotech 1.97 2.04 1.96 -0.10 -4.83% 0.84K 15:21:15  
  Arrow 33.25 33.74 33.12 0.00 0.00% 0 21/06  
  Artesian 36.07 36.07 36.07 -0.63 -1.72% 0.22K 15:24:12  
  Ascent Capital 1.16 1.16 1.07 +0.02 +1.75% 0.80K 14:20:32  
  Ashford Hospitality 2.97 3.10 2.93 -0.13 -4.19% 52.89K 15:22:08  
  Atlas Air 39.48 41.04 39.48 -1.08 -2.66% 6.56K 15:26:44  
  B&G Foods 21.54 21.73 20.45 +0.62 +2.96% 109.72K 15:26:26  
  BCB Bancorp 12.29 12.37 12.26 -0.05 -0.41% 1.62K 15:23:54  
  BRT 12.75 12.82 12.75 -0.37 -2.82% 0.87K 15:19:30  
  Axos Financial 25.84 26.24 25.69 -0.23 -0.88% 16.45K 15:25:33  
  BT ADR 12.63 12.80 12.60 -0.47 -3.59% 90.56K 15:26:50  
  Protective Insurance B 17.00 17.31 17.00 -0.32 -1.85% 1.71K 15:23:49  
  BancFirst 55.12 55.72 55.12 -0.32 -0.58% 0.73K 15:18:38  
  Bank of Commerce 10.39 10.50 10.38 -0.11 -1.05% 1.03K 15:02:44  
  Berkshire Hills Bancorp 29.79 30.13 29.69 -0.23 -0.77% 7.80K 15:24:26  
  Big 5 2.03 2.11 1.98 -0.03 -1.46% 14.55K 15:00:02  
  Albireo Pharma 30.71 30.84 29.77 -0.57 -1.84% 1.98K 14:45:23  
  BIOLASE 1.50 1.50 1.50 -0.11 -6.83% 0.20K 13:23:41  
  Blucora 30.11 30.63 29.60 -0.66 -2.14% 14.55K 15:26:27  
  Bridge Bancorp 27.97 28.63 27.97 -0.65 -2.27% 2.08K 14:51:21  
  Zovio 3.28 3.36 3.23 -0.05 -1.50% 6.16K 15:26:16  
  Bridgeline Digital 2.41 2.52 2.41 -0.17 -6.59% 2.39K 14:54:07  
  Brinks 80.09 81.17 79.92 -0.96 -1.18% 6.38K 15:25:44  
  BroadVision 1.20 1.28 1.20 0.00 0.00% 0 21/06  
  Bryn Mawr Bank 36.41 37.04 36.35 -0.32 -0.87% 3.60K 15:26:57  
  Build-A-Bear Workshop 5.49 5.65 5.35 -0.08 -1.44% 13.04K 15:12:50  
  CBIZ 19.93 20.20 19.88 -0.14 -0.72% 5.50K 15:25:35  
  CRA 34.73 35.28 34.63 -0.33 -0.94% 2.90K 15:26:23  
  CVD Equipment 3.65 3.66 3.62 -0.08 -2.14% 0.50K 15:23:33  
  CACI 202.32 205.30 201.88 -1.18 -0.58% 6.39K 15:26:08  
  Cal-Maine 40.29 40.70 40.20 -0.02 -0.05% 11.03K 15:26:45  
  CalAmp 10.21 10.30 10.00 +0.18 +1.79% 8.70K 15:25:18  
  BioTelemetry 48.68 49.79 48.57 -1.34 -2.68% 11.60K 15:24:56  
  Cardtronics 26.79 26.97 26.25 -0.26 -0.96% 14.23K 15:24:19  
  Carnival ADS 44.47 44.84 43.51 -0.59 -1.31% 52.09K 15:23:09  
  Cavco 150.50 157.92 150.50 -7.82 -4.94% 2.47K 15:16:57  
  Cedar Realty 2.67 2.71 2.63 +0.01 +0.38% 6.90K 15:21:21  
  CenterState Banks 22.19 22.68 22.18 -0.42 -1.86% 10.61K 15:26:12  
  Central Garden&Pet 26.99 27.69 26.99 -0.64 -2.32% 1.27K 15:13:49  
  Central Garden&Pet A 24.57 25.38 24.43 -0.59 -2.35% 7.82K 15:24:23  
  Chatham Lodging 19.00 19.20 18.88 -0.21 -1.09% 4.69K 15:13:34  
  Cherokee 0.56 0.56 0.56 -0.03 -5.08% 0.10K 13:43:58  
  Chesapeake Lodging 28.25 28.61 28.13 -0.43 -1.52% 15.70K 15:25:53  
  Churchill Downs 110.41 111.52 110.41 -1.84 -1.64% 6.13K 15:25:20  
  Citizens Community 10.95 10.95 10.95 -0.05 -0.45% 0.10K 13:21:21  
  Clearwater Paper 17.20 17.69 17.20 -0.59 -3.32% 2.70K 15:26:54  
  Coffee Holding 4.13 4.36 4.13 -0.20 -4.62% 1.40K 15:13:38  
  Cohu 15.38 15.63 15.38 -0.38 -2.41% 11.07K 15:25:58  
  Colony Bankcorp 16.35 16.75 16.34 -0.40 -2.39% 3.06K 15:23:56  
  Equity Commonwealth 32.89 33.39 32.86 -0.31 -0.93% 23.62K 15:26:41  
  Compass Minerals 54.92 55.86 54.54 -0.83 -1.50% 20.97K 15:26:40  
  Computer Task 3.99 4.00 3.99 -0.12 -2.92% 0.40K 15:20:28  
  Comscore 7.39 7.76 7.32 -0.38 -4.89% 18.37K 15:26:23  
  Conns 16.90 17.43 16.90 -0.44 -2.54% 9.11K 15:24:19  
  Core-Mark 36.38 37.01 36.14 -0.06 -0.16% 10.03K 15:24:05  
  Fortress Biotech 1.62 1.74 1.61 -0.09 -5.26% 19.07K 15:26:29  
  Covenant 13.44 13.72 13.38 -0.27 -1.97% 7.94K 15:24:15  
  Crown Crafts 4.37 4.37 4.37 -0.05 -1.13% 0.10K 11:08:28  
  Daktronics 6.02 6.09 6.02 -0.13 -2.11% 3.29K 15:18:58  
  Deluxe 40.08 41.14 40.08 -0.81 -1.99% 3.99K 15:23:03  
  Digimarc 43.23 43.63 41.22 +0.54 +1.26% 3.92K 15:26:19  
  Dime Community 18.22 18.42 18.09 -0.09 -0.49% 3.11K 15:20:19  
  Dr Reddys Labs 36.03 36.36 35.82 -0.14 -0.39% 3.76K 15:20:43  
  Domino’s Pizza Inc 273.04 279.64 272.30 -6.97 -2.49% 10.21K 15:22:52  
  Dover Motorsports 1.98 2.03 1.97 0.00 0.00% 0 20/06  
  Dynasil of America 0.98 0.98 0.98 0.00 0.00% 1.40K 14:34:29  
  Eagle 53.32 53.82 52.84 -0.20 -0.37% 4.42K 15:26:31  
  Eastern Co 26.09 26.09 26.09 0.00 0.00% 0 21/06  
  Echo Global 19.49 19.64 19.43 -0.24 -1.22% 3.41K 15:22:23  
  Educational Development 7.12 7.12 7.12 -0.22 -3.00% 0.20K 15:23:16  
  Empire Resorts 9.16 9.50 9.03 -0.24 -2.55% 1.10K 15:24:00  
  Edenor ADR 18.67 18.67 18.50 -0.06 -0.32% 0.33K 11:37:05  
  Encore Capital 33.84 34.58 33.78 -0.74 -2.15% 9.23K 15:26:43  
  EPR Properties 76.91 77.85 76.74 -0.80 -1.03% 11.76K 15:24:21  
  Casi Pharma 3.02 3.16 3.02 -0.12 -3.82% 1.53K 15:19:51  
  EPAM Systems 172.18 173.73 170.71 -2.04 -1.17% 12.32K 15:25:17  
  ePlus 68.04 71.00 68.04 -2.43 -3.45% 4.23K 15:26:47  
  Equity Lifestyle 121.81 122.47 121.51 -0.29 -0.24% 10.77K 15:25:08  
  Escalade 10.99 11.00 10.90 -0.06 -0.50% 0.52K 15:25:58  
  Ever-Glory 3.16 3.20 3.14 +0.02 +0.64% 0.40K 14:21:48  
  Evolving Systems 0.87 0.90 0.87 0.00 0.00% 0 21/06  
  Farmer Bros. Co 16.49 16.49 16.28 -0.03 -0.18% 1.20K 15:25:54  
  Farmers National 13.89 14.09 13.85 +0.04 +0.29% 1.04K 15:23:54  
  Federal Agricultural Mortgage A 62.24 62.24 62.24 -1.50 -2.35% 0.10K 13:30:18  
  Federal Agricultural Mortgage 68.71 70.33 68.70 -1.66 -2.36% 1.84K 14:10:15  
  Fiesta 12.77 13.18 12.77 -0.23 -1.77% 7.62K 15:20:35  
  First Midwest 20.23 20.68 20.18 -0.35 -1.72% 17.75K 15:25:42  
  Banc of California 13.44 13.78 13.44 -0.21 -1.54% 9.78K 15:20:38  
  1st Source 44.21 44.77 43.99 -0.50 -1.12% 3.71K 15:14:51  
  Five Below 124.91 130.66 124.62 -6.34 -4.83% 36.38K 15:26:27  
  Five Star Quality Care 0.48 0.54 0.48 -0.08 -14.23% 1.60K 15:26:46  
  Flotek 3.41 3.48 3.36 -0.04 -1.30% 20.43K 15:14:28  
  FormFactor 14.44 14.61 14.34 -0.18 -1.23% 16.85K 15:20:40  
  Forward Air 57.30 58.31 57.23 -0.53 -0.92% 6.20K 15:26:50  
  Franklin Financial 37.74 37.74 37.15 -1.00 -2.58% 0.56K 15:18:58  
  Freds 0.33 0.36 0.33 -0.04 -9.76% 50.58K 15:18:55  
  Full House Resorts Inc 1.98 2.00 1.98 -0.04 -1.98% 0.80K 15:12:27  
  Gamco 18.19 18.25 18.19 -0.34 -1.83% 0.55K 14:01:55  
  General Finance 7.83 8.10 7.63 -0.20 -2.49% 1.36K 15:25:28  
  Genetic Technologies 0.61 0.62 0.61 -0.03 -4.03% 1.20K 15:02:44  
  GenMark 6.44 6.68 6.34 -0.25 -3.74% 9.26K 15:26:06  
  Getty 30.88 31.17 30.82 -0.37 -1.18% 1.63K 15:11:57  
  Everi Holdings 11.19 11.59 11.13 -0.36 -3.16% 18.44K 15:26:18  
  Ferroglobe 1.53 1.57 1.49 -0.02 -1.29% 19.71K 15:15:38  
  Gravity Co 53.27 58.95 53.27 -5.31 -9.06% 7.66K 15:25:16  
  Greif Bros 31.14 31.66 30.58 -0.33 -1.03% 12.09K 15:26:57  
  Gulf Island Fabrication 7.30 7.33 7.30 -0.10 -1.35% 0.54K 14:38:54  
  HMN Financial 20.75 20.75 20.01 -0.26 -1.24% 0.30K 12:36:41  
  HNI 33.90 34.28 33.83 -0.07 -0.19% 7.00K 15:24:59  
  The Hackett 16.45 16.68 16.45 -0.39 -2.32% 3.85K 15:14:59  
  Hallador 5.48 5.55 5.39 -0.05 -0.90% 2.46K 15:15:39  
  Hanger 18.05 18.10 17.97 -0.13 -0.72% 2.35K 15:23:20  
  Healthcare Services 29.59 30.60 29.56 -0.69 -2.28% 77.25K 15:27:02  
  Healthcare of America 28.16 28.35 28.00 -0.21 -0.76% 88.38K 15:26:40  
  Heartland Express 17.39 17.66 17.39 -0.22 -1.25% 7.99K 15:24:50  
  Heartland Financial 42.88 43.40 42.85 -0.47 -1.08% 2.60K 15:26:38  
  Heidrick&Struggles 29.37 29.98 29.34 -1.40 -4.55% 3.31K 15:21:31  
  Heritage Commerce 12.06 12.19 12.01 -0.03 -0.25% 4.91K 15:26:44  
  Hibbett Sports 19.25 19.44 18.72 -0.02 -0.10% 40.57K 15:26:40  
  HomeStreet 29.10 29.42 29.09 -0.28 -0.95% 2.41K 15:22:56  
  Hornbeck 1.21 1.21 1.20 -0.04 -3.60% 0.60K 15:18:39  
  Howard Hughes 97.98 99.75 97.71 -4.56 -4.45% 10.67K 15:19:49  
  Hub Group 39.58 40.58 39.58 -1.11 -2.73% 15.90K 15:26:07  
  Hudson Pacific 33.65 33.94 33.63 -0.28 -0.83% 16.08K 15:26:59  
  ICF International 72.43 72.87 72.43 -1.11 -1.51% 1.36K 15:13:37  
  Identive 4.82 4.83 4.78 -0.08 -1.63% 0.94K 15:19:15  
  Image Sensing 5.00 5.00 4.98 0.00 0.00% 0 20/06  
  ImmuCell 6.60 6.60 6.60 -0.18 -2.65% 0.29K 15:02:02  
  Industrial Services 0.92 0.92 0.92 -0.10 -9.37% 0.46K 14:23:40  
  Cool Holdings 1.80 1.80 1.80 -0.07 -3.49% 0.16K 15:15:46  
  International Bancshares 36.29 36.89 36.29 -0.55 -1.49% 8.69K 15:26:24  
  inTest 4.74 4.74 4.74 -0.01 -0.21% 0.10K 13:39:26  
  Intevac 4.71 4.73 4.71 -0.03 -0.63% 0.38K 15:02:01  
  Investors Real Estate 59.51 59.79 59.23 -0.10 -0.17% 1.89K 15:01:52  
  IRIDEX 4.69 4.69 4.69 0.00 0.00% 0 21/06  
  Jack In The Box 82.85 85.38 82.66 -2.23 -2.62% 17.31K 15:25:09  
  Johnson Outdoors 77.00 78.50 76.19 -0.50 -0.65% 6.94K 15:25:36  
  K12 29.24 29.60 29.20 -0.15 -0.53% 4.56K 15:25:57  
  Kearny Financial 12.93 13.20 12.86 -0.11 -0.84% 19.96K 15:26:51  
  Kforce 35.14 35.71 34.86 +0.22 +0.63% 9.61K 15:24:31  
  Kingstone 8.53 8.87 8.53 -0.45 -4.96% 1.11K 15:24:04  
  Luokung Tech 5.50 5.80 5.50 -0.48 -8.03% 0.36K 11:38:36  
  Kite Realty 15.20 15.48 15.20 -0.36 -2.31% 4.16K 15:26:54  
  Knight Transportation 30.16 31.55 29.99 -1.73 -5.41% 149.01K 15:26:47  
  Portman Ridge Finance 2.50 2.51 2.44 -0.05 -1.96% 2.63K 13:51:22  
  LPL Financial 78.59 80.81 78.33 -1.96 -2.43% 49.46K 15:26:57  
  Lakeland Financial 45.37 45.46 45.11 +0.12 +0.27% 3.81K 15:14:53  
  Lancaster Colony 147.17 147.17 145.87 +0.46 +0.31% 6.29K 15:25:44  
  Landmark 23.26 23.26 23.26 -0.29 -1.23% 0.10K 14:25:58  
  Lightbridge 0.67 0.69 0.66 -0.02 -3.21% 1.80K 15:22:00  
  Limoneira 18.73 19.23 18.70 -0.73 -3.75% 2.29K 15:13:00  
  Loral Space 34.35 34.67 34.26 -0.47 -1.36% 1.42K 15:26:18  
  Luminex 20.47 20.98 20.43 -0.36 -1.73% 12.76K 15:24:51  
  MDC 2.53 2.60 2.53 -0.05 -1.94% 4.66K 15:17:44  
  Macatawa Bank 10.01 10.22 10.01 -0.13 -1.28% 1.21K 15:10:30  
  Madison Square Garden 279.56 284.01 279.56 -1.74 -0.62% 6.44K 15:26:50  
  Magyar 12.10 12.10 12.10 -0.05 -0.41% 0.10K 12:00:17  
  Marcus 33.42 33.77 33.37 -0.71 -2.08% 3.12K 15:24:19  
  Marriot Vacations Worldwide 95.20 96.46 94.86 -0.17 -0.17% 9.88K 15:25:40  
  Marten Transport 16.88 17.29 16.88 -0.32 -1.86% 5.99K 15:26:07  
  Matthews 33.92 34.53 33.92 -0.37 -1.08% 4.85K 15:23:17  
  Maximus 73.86 74.85 73.63 -0.71 -0.95% 8.64K 15:23:55  
  Medley Capital 2.36 2.38 2.33 -0.02 -0.84% 2.63K 13:47:10  
  Mercantile 32.09 32.09 31.66 +0.41 +1.29% 0.84K 15:09:39  
  Meridian Interstate 17.16 17.45 17.13 -0.25 -1.44% 5.02K 15:59:45  
  MidSouth Bancorp 11.37 11.57 11.36 -0.23 -1.98% 1.05K 15:59:40  
  MidWestOne 25.94 26.53 25.94 -0.64 -2.41% 1.68K 15:59:50  
  Montage Resources 6.14 6.52 6.06 -0.43 -6.54% 13.62K 15:59:58  
  Minerals Technologies 52.98 53.96 52.98 -0.65 -1.21% 9.32K 15:59:55  
  Mobile Mini 29.88 30.69 29.81 -0.72 -2.37% 9.07K 15:59:54  
  Matlin & Partners 5.07 5.21 5.00 -0.28 -5.23% 0.85K 15:59:44  
  Steel Connect 1.81 1.82 1.80 0.00 0.00% 0.30K 15:54:01  
  Momenta 11.84 12.17 11.84 -0.39 -3.19% 17.82K 15:59:49  
  Monmouth RE 13.65 13.86 13.64 -0.19 -1.37% 4.12K 15:59:40  
  Morningstar 142.19 143.63 142.19 -1.51 -1.05% 3.66K 15:55:54  
  MoSys 0.19 0.19 0.18 -0.00 -0.05% 19.38K 15:59:27  
  NBT Bancorp 36.02 36.56 36.01 -0.19 -0.52% 9.08K 15:59:48  
  NF Energy 2.31 2.31 2.27 -0.31 -11.83% 0.30K 15:57:18  
  NAPCO 30.04 30.53 28.46 +0.02 +0.07% 15.33K 15:59:49  
  National Bankshares 37.11 37.11 37.11 0.00 0.00% 0 20/06  
  National Western Life Insurance 256.00 256.00 256.00 0.00 0.00% 0 21/06  
  Natuzzi 2.33 2.47 2.34 -0.12 -5.08% 2.30K 15:07:32  
  Nelnet 57.92 58.22 57.50 -0.12 -0.21% 1.67K 15:59:56  
  NetSol 5.56 5.57 5.55 -0.23 -3.97% 0.64K 15:59:44  
  NetScout 23.98 24.52 23.98 -0.42 -1.74% 32.89K 15:59:54  
  Rtw Retailwinds 1.65 1.65 1.61 +0.02 +1.23% 3.86K 15:59:58  
  New York Mortgage 6.17 6.21 6.17 -0.01 -0.16% 87.96K 15:59:57  
  Northeast Bancorp 19.76 19.76 19.76 -0.29 -1.45% 0.66K 15:59:56  
  Northrim 33.70 34.01 33.59 0.00 0.00% 0 21/06  
  Northwest Bancshares 16.84 17.09 16.83 -0.17 -0.97% 43.55K 15:59:46  
  Ocean Power 1.94 1.97 1.86 -0.08 -3.96% 4.20K 15:06:26  
  OceanFirst 23.87 24.36 23.87 -0.33 -1.36% 8.10K 15:59:43  
  Ohio Valley Banc 37.35 37.46 37.20 +0.00 +0.00% 0 21/06  
  Old National Bancorp 16.21 16.58 16.20 -0.28 -1.67% 45.56K 15:59:53  
  Omega Flex 79.00 79.00 78.85 -3.05 -3.72% 0.61K 15:29:05  
  Achieve Life Sciences 2.12 2.30 1.97 -0.20 -8.62% 13.03K 15:59:56  
  One Liberty 30.02 30.33 30.02 -1.08 -3.47% 2.68K 15:59:59  
  OptimumBank Holdings 3.88 3.88 3.88 -0.11 -2.76% 0.10K 15:43:21  
  Tenax Therapeutics 1.25 1.27 1.25 -0.02 -1.57% 0.80K 15:59:48  
  PDF Solutions 12.55 12.75 12.52 -0.20 -1.57% 6.13K 15:59:59  
  Cim Commerical 19.48 19.61 19.33 -0.07 -0.36% 1.21K 15:41:48  
  PRGX 5.85 5.93 5.85 -0.10 -1.68% 1.82K 15:59:33  
  Papa John's 44.11 44.66 43.33 -0.26 -0.59% 104.96K 15:59:57  
  Park-Ohios 31.52 31.54 30.92 -0.41 -1.30% 2.71K 15:59:50  
  Peapack-Gladstone 27.49 27.88 27.49 -0.26 -0.94% 6.68K 15:59:59  
  Pebblebrook Hotel 27.30 28.50 26.95 -1.18 -4.14% 103.69K 15:59:56  
  PennantPark 6.26 6.33 6.26 -0.04 -0.56% 6.74K 15:59:45  
  Penns Woods 40.00 40.00 40.00 0.00 0.00% 0.77K 15:59:55  
  Pennsylvania RE 6.00 6.27 5.98 -0.21 -3.46% 62.08K 15:59:52  
  Peoples Bancorp 31.24 31.50 31.24 -0.21 -0.67% 2.50K 15:59:55  
  Peoples North Carolina 28.01 28.28 28.01 -0.39 -1.37% 0.58K 15:59:48  
  PetMed Express 15.39 15.65 15.28 -0.26 -1.63% 72.27K 15:59:50  
  Photronics 8.02 8.22 7.99 -0.16 -1.96% 17.54K 15:59:56  
  Piper Jaffray 71.11 72.88 71.11 -1.68 -2.30% 3.57K 15:59:59  
  Plantronics 35.83 38.06 35.67 -2.32 -6.08% 45.34K 15:59:54  
  Plug Power 2.09 2.33 2.09 -0.20 -8.73% 163.40K 16:48:02  
  PRA Group Inc 27.46 28.48 27.46 -1.08 -3.78% 17.93K 15:59:55  
  Post 102.81 104.13 102.36 -1.65 -1.58% 38.58K 15:59:59  
  Alterity Therapeutics 1.33 1.35 1.33 0.00 0.00% 0 20/06  
  Preferred Bank 45.15 45.73 44.95 +0.01 +0.02% 5.74K 15:59:54  
  PriceSmart 51.02 51.95 50.97 -0.62 -1.20% 11.52K 15:59:59  
  ProAssurance 36.68 37.64 36.68 -0.51 -1.37% 12.20K 15:59:59  
  ProPhase Labs 2.84 2.84 2.84 -0.21 -6.89% 0.11K 15:59:33  
  The Providence Service 59.13 63.44 59.13 -4.46 -7.02% 7.34K 15:59:59  
  QAD A 40.43 40.54 40.31 -0.53 -1.29% 1.86K 15:59:54  
  Quad Graphics 7.93 8.81 7.93 -1.17 -12.86% 50.16K 15:59:49  
  RLJ Lodging 17.56 17.83 17.32 -0.28 -1.57% 65.90K 15:59:59  
  RPT Realty 12.32 12.57 12.33 -0.23 -1.87% 16.83K 15:59:57  
  Raven 34.58 34.72 34.05 +0.19 +0.55% 11.18K 15:59:40  
  Reading Int 13.00 13.05 13.00 -0.02 -0.15% 2.42K 15:59:55  
  Regional Management 24.49 24.83 24.49 -0.52 -2.08% 1.82K 15:59:58  
  Renasant 34.70 35.45 34.20 -0.69 -1.95% 21.43K 15:59:50  
  Republic First Bancorp 4.80 4.87 4.75 -0.10 -2.04% 8.42K 15:59:42  
  Retail Properties of America 11.76 12.09 11.76 -0.41 -3.33% 23.60K 15:59:59  
  Revlon 21.27 21.83 21.22 -0.85 -3.84% 2.54K 15:59:58  
  REX American Resources 66.67 70.20 66.67 -2.78 -4.00% 4.49K 15:59:56  
  Riverview 7.79 8.03 7.79 -0.35 -4.30% 2.06K 15:59:42  
  Rockwell Medical 2.95 3.12 2.95 -0.05 -1.67% 35.19K 16:07:53  
  Rocky Mountain Chocolate 8.34 8.43 8.34 -0.15 -1.77% 0.82K 15:59:35  
  Rollins 36.66 37.68 36.61 -0.92 -2.44% 81.15K 15:59:56  
  Rurban 17.00 17.35 17.00 -0.10 -0.58% 2.09K 14:43:18  
  Rush A 35.30 35.65 35.16 -0.06 -0.17% 16.95K 15:59:58  
  Rush B 35.87 36.35 35.74 -0.95 -2.58% 1.87K 15:59:59  
  S&T Bancorp 36.77 37.28 36.77 -0.34 -0.92% 5.77K 15:59:45  
  SPS Commerce 103.96 107.36 103.78 -3.69 -3.43% 8.92K 15:59:59  
  Stock Yards Bancorp 34.34 34.64 34.34 -0.24 -0.69% 1.90K 15:59:50  
  S&W Seed 2.54 2.68 2.54 -0.05 -1.93% 2.27K 15:59:44  
  Sabra 19.31 19.65 19.18 -0.26 -1.33% 85.27K 15:59:56  
  Safeguard Scientifics 12.15 12.24 12.07 -0.23 -1.86% 4.52K 15:59:59  
  Saia 59.73 61.34 59.63 -1.67 -2.72% 6.97K 15:59:59  
  Saul Centers 53.98 55.46 53.98 -1.46 -2.63% 4.45K 15:59:55  
  Schweitzer-Mauduit 31.14 31.67 30.92 -0.54 -1.69% 11.45K 15:59:56  
  Scientific Games 18.10 19.34 17.88 -0.90 -4.74% 117.97K 15:59:57  
  EW Scripps A 14.40 14.96 14.39 -0.56 -3.74% 9.45K 15:59:42  
  Seacoast Banking Florida 23.80 24.27 23.72 -0.31 -1.29% 17.04K 15:59:59  
  Shiloh 4.52 4.73 4.49 -0.34 -7.00% 5.51K 15:59:58  
  Shore Bancshares 15.53 15.86 14.90 -0.45 -2.82% 3.97K 15:59:33  
  Shutterfly 50.37 50.65 50.33 -0.03 -0.06% 60.41K 16:00:44  
  Siebert 8.36 8.60 8.36 -0.49 -5.54% 3.27K 15:59:42  
  SkyWest 56.77 57.25 56.36 -1.20 -2.07% 8.94K 15:59:59  
  Sociedad Quimica y Minera 30.80 30.99 30.45 -0.41 -1.31% 42.98K 15:59:52  
  Fang Holdings 0.73 0.75 0.73 -0.01 -0.79% 2.71K 15:59:19  
  Southside 31.79 32.13 31.79 -0.42 -1.30% 4.62K 15:59:55  
  Spectrum Brands 54.21 55.36 54.18 -1.07 -1.94% 14.19K 15:59:57  
  Spirit Airlines 47.60 48.02 46.88 -0.14 -0.30% 40.67K 15:59:50  
  Standard Motor Products 45.82 45.86 43.69 +1.61 +3.64% 10.63K 15:59:59  
  StarTek 7.56 7.76 7.56 -0.22 -2.83% 4.10K 15:59:59  
  Stepan 88.55 89.74 88.55 -1.09 -1.22% 2.37K 15:59:59  
  Stifel 55.68 56.58 55.62 -0.41 -0.73% 33.57K 15:59:58  
  Summer Infant 0.48 0.48 0.48 -0.01 -2.92% 0.10K 11:11:35  
  Sunesis Pharma 0.57 0.62 0.56 -0.05 -7.69% 59.16K 15:59:40  
  Superior Industries 3.41 3.57 3.34 0.00 0.00% 17.01K 15:59:59  
  Supernus 30.00 30.84 29.64 -0.83 -2.69% 25.93K 15:59:49  
  Support.com 1.57 1.58 1.57 -0.01 -0.63% 0.60K 15:49:49  
  Oxford Square 6.34 6.34 6.23 -0.01 -0.16% 13.48K 15:59:44  
  TAL Education 36.40 37.28 35.25 -1.29 -3.42% 290.48K 15:59:57  
  Bio-Techne 205.89 208.79 205.76 -4.29 -2.04% 4.60K 15:59:58  
  Ternium ADR 21.61 21.93 21.48 -0.22 -1.01% 36.54K 15:59:55  
  Xperi 19.01 19.50 18.92 -0.42 -2.16% 24.30K 15:59:12  
  The9 ADR 1.16 1.21 1.16 -0.13 -10.08% 5.31K 15:57:03  
  Tootsie Roll Industries 37.09 37.53 37.05 -0.06 -0.16% 3.14K 15:59:59  
  Torm A 9.30 9.30 9.29 -0.60 -6.06% 0.51K 14:32:15  
  Town Sportss 2.16 2.25 2.16 -0.03 -1.37% 9.00K 15:59:46  
  Transcontinental 23.10 23.10 23.10 0.00 0.00% 0 20/06  
  TriCo 37.41 38.00 37.38 -0.33 -0.87% 3.20K 15:59:53  
  Tyler Technologies 218.47 224.72 218.10 -6.04 -2.69% 11.40K 15:59:58  
  USA Truck 9.83 9.92 9.75 -0.06 -0.61% 8.90K 15:59:58  
  UMH Properties 12.76 13.09 12.76 -0.36 -2.74% 8.66K 15:59:59  
  USA Tech 7.38 7.56 7.25 -0.07 -1.01% 114.25K 15:59:58  
  Ubiquiti 127.78 129.76 126.31 -0.65 -0.51% 15.49K 15:59:58  
  Unifi 17.24 17.63 17.23 -0.41 -2.32% 6.35K 15:59:55  
  Atlantic Union 33.79 34.27 33.78 -0.43 -1.26% 9.48K 15:59:23  
  United Natural Foods 8.59 9.15 8.58 -0.50 -5.50% 41.84K 15:59:44  
  First US Bancshares 9.14 9.52 9.14 0.00 0.00% 0 21/06  
  Universal Electronics 39.67 41.25 39.64 -1.68 -4.06% 2.97K 15:59:55  
  Universal Forest 35.89 36.38 35.89 -0.40 -1.10% 11.64K 15:59:51  
  US Ecology 57.38 59.06 56.48 -5.42 -8.63% 19.58K 15:59:55  
  Vail Resorts 227.93 231.30 227.60 -2.67 -1.16% 16.61K 15:59:40  
  Evine Live Inc 0.39 0.42 0.38 -0.05 -10.51% 50.60K 16:18:48  
  Vanda 13.81 14.27 13.81 -0.26 -1.85% 41.79K 15:59:56  
  Assembly Biosciences 12.92 13.13 12.78 -0.19 -1.45% 27.86K 15:59:59  
  ViaSat 82.90 83.79 82.68 -0.56 -0.67% 27.69K 15:59:59  
  Vicor 28.31 29.60 28.30 -1.47 -4.94% 10.33K 15:59:56  
  Village Bank&Trust 33.30 33.30 33.30 -0.20 -0.60% 0.10K 11:08:31  
  Virtusa 43.03 43.64 43.03 -0.61 -1.40% 3.27K 15:59:50  
  Virtus 100.41 102.86 99.91 -2.20 -2.14% 7.49K 15:59:59  
  Vitamin Shoppe 3.67 4.02 3.67 -0.29 -7.43% 53.16K 15:59:56  
  WD-40 159.37 161.05 158.27 -2.86 -1.76% 3.63K 15:59:59  
  WSFS 39.77 40.51 39.75 -0.68 -1.68% 16.20K 15:59:59  
  Walker&Dunlop 51.78 52.59 51.78 -0.95 -1.80% 4.13K 15:59:59  
  Washington RE Investment 27.28 27.77 27.15 -0.39 -1.41% 30.10K 15:59:40  
  Wayside 11.23 11.23 11.23 -0.24 -2.09% 0.10K 09:30:00  
  Weis Markets 35.65 36.42 35.65 -0.80 -2.19% 3.03K 15:59:56  
  West Bancorporation 20.59 20.87 20.56 -0.38 -1.81% 1.69K 15:59:41  
  Westamerica Bancorporation 59.90 60.77 59.87 -0.93 -1.53% 2.98K 15:59:59  
  Western New England 8.53 8.86 8.50 -0.45 -5.01% 4.16K 15:59:52  
  Wipro ADR 4.33 4.36 4.32 0.01 0.00% 105.91K 15:59:58  
  WWE 73.20 73.48 71.80 -0.24 -0.33% 51.01K 15:59:59  
  XPO Logistics 52.73 54.95 52.71 -2.32 -4.21% 75.20K 15:59:58  
  YRC Worldwide 3.85 4.18 3.84 -0.38 -8.89% 45.51K 15:59:55  
  DASAN Zhone 12.80 12.81 12.24 +0.18 +1.43% 1.36K 15:59:55  
  Lianluo Smart 1.22 1.22 0.97 0.00 0.00% 0 21/06  
  Maiden Holdings 0.74 0.76 0.70 +0.02 +2.10% 18.92K 15:59:52  
  SGOCO Group Ltd 0.99 0.99 0.99 0.00 0.00% 0 21/06  
  Taro Pharma Industries 84.05 85.38 83.35 -1.47 -1.72% 10.05K 15:59:59  
  BLX SA 20.31 20.75 20.27 -0.27 -1.31% 2.53K 15:59:57  
  Euroseas 0.57 0.58 0.57 -0.02 -3.63% 0.40K 15:52:24  
  Globus Maritime 2.23 2.27 2.18 -0.07 -3.25% 0.98K 15:59:41  
  Golar LNG Partners LP 11.05 11.11 10.94 -0.08 -0.72% 7.52K 15:59:42  
  Signet Jewelers 17.22 17.96 17.15 -0.41 -2.30% 1.21M 15:26:35  
  Tanger Factory Outlet Centers 15.63 16.16 15.62 -0.48 -2.98% 1.31M 15:26:40  
  Energizer 38.19 38.91 37.74 -0.55 -1.42% 815.64K 15:26:49  
  Forum Energy 3.29 3.47 3.10 -0.16 -4.64% 1.31M 15:26:49  
  Taronis Tech 0.193 0.269 0.190 -0.075 -27.93% 5.69M 15:26:49  
  Tetraphase 0.594 0.678 0.583 -0.028 -4.43% 370.21K 15:23:25  
  Mallinckrodt 8.32 9.10 8.28 -0.65 -7.19% 3.67M 15:26:45  
  Channeladvsr Co 8.73 9.08 8.66 -0.29 -3.22% 62.80K 15:26:33  
  China Bat 0.4258 0.4899 0.4100 -0.0547 -11.38% 89.58K 15:22:23  
  Sprouts Farmers 18.67 19.54 18.60 -0.22 -1.17% 1.01M 15:26:40  
  Tonix Pharma 1.330 1.450 1.250 -0.090 -6.34% 243.54K 15:26:49  
  AMC Entertainment 10.13 10.66 9.97 -0.47 -4.39% 2.33M 15:27:03  
  Dynagas LNG 1.46 1.54 1.37 -0.06 -4.13% 181.83K 14:51:06  
  Aerie Pharmace 30.14 30.87 30.05 -0.78 -2.51% 263.88K 15:27:02  
  GTT Com 20.28 22.86 20.28 -2.56 -11.21% 640.77K 15:26:50  
  Trillium Therapeutics 0.34 0.38 0.33 -0.02 -6.48% 583.08K 15:10:19  
  Viveve Medical 0.3822 0.4000 0.3502 +0.0142 +3.86% 605.42K 15:21:20  
  Benitec Biopharma ADR 0.7388 0.8400 0.7000 -0.0612 -7.65% 77.89K 11:45:34  
  Natural Health Trend 7.9000 7.9800 7.5460 -0.0100 -0.13% 192.69K 15:27:02  
  Akers Biosciences 0.500 0.560 0.490 -0.068 -12.04% 374.62K 15:26:13  
  Tarena Intl Adr 2.45 2.50 2.44 +0.01 +0.41% 16.77K 15:05:58  
  Sinopec Shanghai Petrochemical ADR 39.850 40.060 39.740 -0.590 -1.46% 51.86K 15:18:24  
  Care Com In 13.85 14.06 13.53 -0.21 -1.49% 221.41K 15:26:51  
  AgroFresh Solutions 1.590 1.770 1.575 -0.090 -5.36% 193.04K 16:00:01  
  Montage Resources 6.1400 6.6100 6.0601 -0.4400 -6.69% 301.97K 16:00:00  
  Washington Prime 3.63 4.00 3.62 -0.33 -8.21% 4.40M 16:00:00  
  Independence Contract Drilling 1.650 1.800 1.630 -0.100 -5.71% 133.58K 16:00:00  
  Novus Therapeutics 0.9764 1.0900 0.9500 -0.0736 -7.01% 214.42K 16:00:01  
  Atara Biotherapeutics Inc 20.43 21.50 20.17 -1.00 -4.67% 776.45K 16:00:01  
  Ashford Inc 33.65 34.75 33.65 -0.55 -1.61% 4.07K 16:00:00  
  Abeona Therapeutics 4.430 4.730 4.405 -0.190 -4.11% 856.34K 16:00:01  
  HTG Molecular Diagnostics 1.740 1.830 1.700 -0.070 -3.87% 240.58K 16:00:01  
  Edgewell Personal Care 27.2400 27.9600 27.2100 -0.6300 -2.26% 660.20K 16:00:00  
  Ciner Resources 17.02 17.25 16.81 -0.35 -2.02% 24.99K 16:00:00  
  San Juan Basin Royalty Trust 3.77 3.95 3.75 -0.14 -3.58% 157.28K 16:00:00  
  StoneMor Partners LP 1.65 1.83 1.64 -0.16 -8.84% 93.36K 16:00:00  
  Surgery Partners Inc 8.15 8.38 7.94 -0.23 -2.74% 320.31K 16:00:01  
  Anworth Mortgage Asset Corp Pb Pref 22.1900 22.3400 22.1900 0.0000 0.00% 0 21/06  
  SB Financial Group Inc ADR 16.30 16.40 16.00 -0.10 -0.61% 61.74K 16:00:00  
  RMR Group Inc 44.90 46.19 44.03 -0.77 -1.69% 135.74K 16:00:01  
  Armstrong Flooring 9.920 10.740 9.830 -0.740 -6.94% 297.90K 16:00:00  
  Datasea 1.70 1.70 1.40 +0.25 +17.24% 1.91K 16:00:00  
  Spring Bank Pharma 4.06 4.64 4.02 -0.17 -4.02% 58.86K 16:00:01  
  Yintech Investment 4.04 4.49 3.66 -0.23 -5.39% 447.07K 16:00:01  
  At Home Group 6.79 7.53 6.67 -0.61 -8.24% 6.11M 16:00:00  
  Cellect Biotech 0.55 0.57 0.52 -0.05 -8.86% 78.06K 16:00:00  
  Infrastructure Energy Alternatives 1.83 2.28 1.81 -0.45 -19.74% 156.61K 16:00:01  
  Phunware 3.19 3.62 3.15 -0.42 -11.63% 327.48K 16:00:01  
  GTY Tech A 7.61 7.87 7.28 -0.04 -0.52% 110.41K 16:00:01  
  Lions Gate 11.01 11.35 10.77 -0.35 -3.08% 1.26M 16:00:00  
  HV Bancorp 14.21 15.28 14.21 -1.06 -6.94% 0.00K 16:00:01  
  AnaptysBio 53.81 59.00 53.45 -5.43 -9.17% 635.87K 16:00:01  
  UroGen Pharma 32.78 35.03 32.75 -1.77 -5.12% 145.53K 16:00:01  
  Blue Apron 6.66 6.92 6.36 -0.30 -4.38% 572.36K 16:00:00  
  Rhythm Pharma 21.11 22.12 20.82 -0.91 -4.13% 207.15K 16:00:01  
  One Madison 9.02 9.51 8.94 -0.33 -3.53% 269.36K 16:00:00  
  Unum Therapeutics 2.44 2.51 2.29 +0.05 +2.09% 88.05K 16:00:01  
  Surface Oncology 3.02 3.15 2.94 -0.15 -4.73% 55.73K 16:00:01  
  Mereo BioPharma ADR 2.670 2.990 2.550 -0.320 -10.70% 29.38K 16:00:00  
  Hancock Jaffe Labs 0.970 1.090 0.940 -0.120 -11.01% 480.13K 16:00:01  
  Imv Inc 2.8700 3.1055 2.6900 -0.2400 -7.72% 34.97K 16:00:00  
  Kezar Life 7.66 8.20 7.60 -0.35 -4.37% 158.01K 16:00:01  
  Toughbuilt Industries 0.36 0.40 0.35 -0.02 -6.25% 845.38K 16:00:01  
  Covetrus 23.55 23.90 23.00 -0.10 -0.42% 1.17M 16:00:01  
  Castor Maritime 4.1000 4.2194 3.8000 +0.0200 +0.49% 37.68K 16:00:01  
  Kaleido Biosciences 12.33 13.15 12.02 -0.62 -4.79% 62.30K 16:00:01  
  Slack 35.77 36.97 35.35 -1.46 -3.91% 16.90M 16:00:00  
  Hookipa Pharma 6.51 7.63 6.40 -0.84 -11.43% 86.46K 16:00:01  
  Greenlane 9.32 10.33 9.30 -1.00 -9.69% 643.32K 16:00:01  
  NextCure 14.56 15.26 13.86 -0.06 -0.41% 38.73K 16:00:01  
  Fastly 17.54 18.73 17.26 -0.66 -3.63% 740.47K 16:00:01  
  Ideaya Biosciences 9.97 10.40 9.04 +0.39 +4.07% 48.05K 16:00:01  
  Chewy 31.53 32.87 30.79 -0.75 -2.32% 3.66M 16:00:00  
  Grocery Outlet 29.99 30.38 27.75 +1.39 +4.86% 1.08M 16:00:01  
Continue with Google
or
Sign up with Email