| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| OMEX |
 |
Odyssey Marine Exploration, Inc |
0.46 |
0.50 |
0.45 |
0.49 |
976005 |
6.52% |
| APP |
|
American Apparel Inc |
382.88 |
417.64 |
378.00 |
401.50 |
9297826 |
5.92% |
| FLNT |
|
Fluent Inc |
2.66 |
2.78 |
2.62 |
2.76 |
16307 |
5.75% |
| YI |
|
111 Inc ADR |
0.75 |
0.79 |
0.73 |
0.79 |
89935 |
5.33% |
| RDVT |
|
Red Violet Inc |
37.35 |
39.15 |
37.27 |
38.72 |
130145 |
4.23% |
| WHLM |
|
Wilhelmina Intl |
3.83 |
3.99 |
3.83 |
3.99 |
547 |
3.91% |
| BMO |
|
Bank of Montreal (USA) |
99.79 |
104.63 |
99.59 |
103.39 |
1494860 |
3.83% |
| VSEC |
|
VSE Corporation |
116.02 |
118.97 |
115.07 |
118.63 |
315350 |
3.61% |
| IFBD |
|
Infobird Co Ltd |
2.60 |
2.83 |
2.58 |
2.73 |
256033 |
3.41% |
| NEO |
|
Neogenomics Inc |
17.38 |
18.02 |
17.38 |
17.76 |
541102 |
3.32% |
| GDYN |
|
Grid Dynamics Holdings Inc |
18.58 |
19.09 |
18.55 |
19.02 |
514182 |
3.31% |
| THRY |
|
Thryv Holdings Inc |
15.68 |
16.23 |
15.64 |
16.20 |
74719 |
3.18% |
| TCOM |
|
Trip.com Group Ltd |
69.09 |
69.60 |
68.43 |
69.07 |
4400342 |
2.77% |
| SWKH |
|
Swk Holdings Corp |
16.01 |
16.41 |
15.76 |
16.31 |
17354 |
2.64% |
| UPWK |
|
Upwork Inc |
16.78 |
17.03 |
16.59 |
16.96 |
1695597 |
2.54% |
| WSBC |
|
WesBanco, Inc |
36.38 |
36.73 |
35.67 |
36.32 |
616823 |
2.25% |
| DWSN |
|
Dawson Geophysical Company |
1.40 |
1.41 |
1.31 |
1.40 |
47118 |
2.19% |
| GROW |
|
U |
2.42 |
2.46 |
2.41 |
2.46 |
33447 |
2.07% |
| FIVN |
|
Five9 Inc |
42.06 |
43.06 |
41.75 |
42.48 |
945419 |
1.70% |
| ADI |
|
Analog Devices, Inc |
214.73 |
218.59 |
213.73 |
218.20 |
3189323 |
1.70% |
| SIEB |
|
Siebert Financial Corp. |
2.95 |
3.00 |
2.90 |
2.99 |
11325 |
1.70% |
| LYV |
|
Live Nation, Inc |
134.82 |
136.90 |
134.72 |
136.76 |
2142177 |
1.55% |
| IBM |
|
International Business Machines Corp |
234.43 |
238.38 |
234.22 |
238.04 |
3025294 |
1.40% |
| PFMT |
|
Performant Financial |
3.02 |
3.05 |
2.94 |
3.03 |
140502 |
1.34% |
| NSIT |
|
Insight Enterprises, Inc |
161.54 |
162.56 |
160.59 |
162.49 |
402735 |
1.33% |
| NSP |
|
Insperity Inc |
82.75 |
84.17 |
81.72 |
82.91 |
524580 |
1.32% |
| COF |
|
Capital One Financial Corp |
186.36 |
188.22 |
186.00 |
187.96 |
2696759 |
1.29% |
| APO |
|
American Community Properties Trust |
176.77 |
178.11 |
174.17 |
177.85 |
3790486 |
1.21% |
| MSCI |
|
MSCI Inc. |
609.17 |
619.75 |
609.17 |
617.18 |
481893 |
1.19% |
| ROL |
|
Rollins, Inc |
49.22 |
49.77 |
49.15 |
49.42 |
1289337 |
1.17% |
| COHN |
|
Cohen and Co Inc. |
11.25 |
11.25 |
10.51 |
10.83 |
4310 |
1.12% |
| ACNB |
|
Acnb Corp |
46.11 |
46.74 |
46.11 |
46.74 |
8357 |
1.04% |
| PCTY |
|
Paylocity Hld Corp |
204.33 |
207.58 |
204.02 |
205.80 |
252314 |
0.96% |
| PEGA |
|
Pegasystems Inc |
97.33 |
97.65 |
96.49 |
97.28 |
355983 |
0.88% |
| DFIN |
|
Donnelly Financial Solutions Inc |
60.15 |
60.76 |
59.76 |
60.27 |
102809 |
0.85% |
| KEY |
|
KeyCorp |
18.73 |
18.89 |
18.50 |
18.87 |
7001102 |
0.80% |
| PFG |
|
Principal Financial Group, Inc |
84.19 |
84.50 |
83.55 |
84.40 |
1399713 |
0.78% |
| JPM |
|
JPMorgan Chase & Co |
245.70 |
247.74 |
244.84 |
247.36 |
5515636 |
0.77% |
| TBI |
|
TrueBlue, Inc |
7.98 |
8.20 |
7.98 |
8.03 |
197704 |
0.75% |
| FLYW |
|
Flywire Corp |
21.45 |
21.75 |
21.32 |
21.47 |
796659 |
0.70% |
| NEWT |
|
Newtek Business Services, Inc |
14.06 |
14.25 |
14.01 |
14.05 |
135889 |
0.64% |
| FBP |
|
First BanCorp |
20.60 |
20.64 |
20.34 |
20.58 |
509673 |
0.64% |
| NNI |
|
Nelnet, Inc |
107.77 |
108.59 |
106.90 |
108.52 |
55472 |
0.62% |
| CASS |
|
Cass Information Systems |
43.70 |
44.00 |
43.58 |
43.99 |
26494 |
0.62% |
| NVEE |
|
Nv5 Global |
21.03 |
21.13 |
20.86 |
20.93 |
264875 |
0.53% |
| PBI |
|
Pitney Bowes Inc |
7.86 |
7.93 |
7.72 |
7.82 |
1459662 |
0.51% |
| IIIV |
|
I3 Verticals Inc Cl A |
23.43 |
24.00 |
23.31 |
23.38 |
255972 |
0.43% |
| VCTR |
|
Victory Capital Holdings Inc Cl A |
68.04 |
68.04 |
67.02 |
67.56 |
348495 |
0.42% |
| RXT |
|
Rackspace Technology Inc |
2.61 |
2.63 |
2.54 |
2.59 |
934138 |
0.39% |
| ADUS |
|
Addus HomeCare Corporation |
120.42 |
121.00 |
119.03 |
120.74 |
131458 |
0.39% |
| EVR |
|
Evercore Partners Inc |
297.50 |
298.24 |
293.60 |
297.76 |
444549 |
0.36% |
| EFSC |
|
Enterprise Financial Services Corp |
60.50 |
60.96 |
59.37 |
60.19 |
92430 |
0.33% |
| FDS |
|
FactSet Research Systems Inc |
478.34 |
483.39 |
477.84 |
479.97 |
203346 |
0.33% |
| SEIC |
|
SEI Investments Company |
84.15 |
84.55 |
83.99 |
84.09 |
782467 |
0.32% |
| RHI |
|
Robert Half International Inc |
74.77 |
74.84 |
73.91 |
74.34 |
879692 |
0.30% |
| FORR |
|
Forrester Research, Inc |
17.03 |
17.14 |
16.90 |
16.95 |
27051 |
0.30% |
| HCKT |
|
The Hackett Group, Inc |
32.36 |
32.47 |
32.09 |
32.32 |
63890 |
0.28% |
| TNET |
|
Trinet Group Inc |
95.16 |
96.07 |
94.31 |
94.69 |
297361 |
0.26% |
| EXLS |
|
ExlService Holdings, Inc |
46.80 |
46.98 |
46.44 |
46.61 |
620074 |
0.24% |
| WBS |
|
Webster Financial Corporation |
60.23 |
60.36 |
59.35 |
60.01 |
602432 |
0.22% |
| WTFC |
|
Wintrust Financial Corporation |
137.44 |
137.44 |
134.34 |
136.75 |
227753 |
0.21% |
| O |
|
Realty Income Corp |
56.06 |
56.36 |
55.95 |
56.17 |
2402481 |
0.20% |
| FICO |
|
Fair Isaac Corporation |
2368.00 |
2400.00 |
2360.65 |
2371.83 |
100265 |
0.20% |
| JEF |
|
Jefferies Group, Inc |
78.13 |
78.49 |
77.37 |
78.12 |
935440 |
0.17% |
| EDR |
|
Education Realty Trust, Inc |
30.43 |
30.56 |
30.35 |
30.43 |
1004720 |
0.16% |
| HSII |
|
Heidrick & Struggles International, Inc |
45.34 |
45.39 |
44.47 |
44.91 |
161988 |
0.16% |
| IT |
|
Gartner, Inc |
518.26 |
524.55 |
516.30 |
517.37 |
341509 |
0.15% |
| PSN |
|
Parsons Corp |
99.31 |
99.46 |
97.53 |
98.69 |
96456 |
0.15% |
| CRL |
|
Charles River Laboratories |
193.80 |
195.37 |
190.15 |
191.81 |
624548 |
0.14% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
66.41 |
67.14 |
66.00 |
66.66 |
1114515 |
0.12% |
| HPQ |
|
Hewlett-Packard Company |
36.45 |
36.60 |
35.90 |
36.20 |
6583384 |
0.08% |
| DNB |
|
The Dun & Bradstreet Corporation |
12.55 |
12.61 |
12.41 |
12.43 |
975008 |
0.08% |
| CCRN |
|
Cross Country Healthcare, Inc |
18.14 |
18.18 |
18.06 |
18.08 |
1362521 |
0.06% |
| IBEX |
|
Ibex Limited Common Share |
19.78 |
19.98 |
19.41 |
19.79 |
77494 |
0.05% |
| PGC |
|
Peapack-Gladstone Financial Corp |
36.64 |
36.64 |
35.68 |
36.41 |
44608 |
0.05% |
| CFR |
|
Cullen/Frost Bankers, Inc |
139.39 |
139.52 |
137.55 |
138.26 |
242397 |
0.03% |
| ARMK |
|
Aramark Holdings Corp |
41.90 |
42.09 |
41.46 |
41.61 |
1956853 |
0.02% |
| INFY |
|
Infosys Technologies Limited (ADR) |
22.88 |
22.98 |
22.80 |
22.86 |
4708713 |
0.00% |
| TTEC |
|
TeleTech Holdings, Inc |
5.19 |
5.27 |
5.08 |
5.15 |
325778 |
0.00% |
| JOB |
|
General Employment Enterprises, Inc |
0.25 |
0.25 |
0.25 |
0.25 |
210101 |
0.00% |
| SGC |
|
Superior Uniform Group, Inc |
16.70 |
16.72 |
16.43 |
16.55 |
33451 |
0.00% |
| WASH |
|
Washington Trust Bancorp |
36.68 |
36.73 |
35.76 |
36.42 |
105072 |
0.00% |
| HSON |
|
Hudson Global |
15.00 |
15.01 |
14.91 |
15.00 |
1976 |
0.00% |
| MSBI |
|
Midland Sts BNC |
27.19 |
27.19 |
26.58 |
26.94 |
39501 |
-0.04% |
| HRB |
|
H&R Block, Inc |
58.02 |
58.20 |
57.12 |
57.32 |
926092 |
-0.05% |
| C |
|
Citigroup Inc |
72.31 |
72.60 |
71.71 |
72.15 |
8779571 |
-0.11% |
| CIGI |
|
Colliers Intl Grp IN |
152.05 |
152.64 |
151.12 |
151.79 |
103530 |
-0.16% |
| ASGN |
|
On Assignment, Inc |
89.40 |
89.97 |
87.59 |
88.73 |
289319 |
-0.22% |
| FITB |
|
Fifth Third Bancorp |
47.48 |
47.69 |
46.87 |
47.21 |
3115327 |
-0.23% |
| QNST |
|
QuinStreet Inc |
22.34 |
22.74 |
22.12 |
22.14 |
327922 |
-0.23% |
| OSBC |
|
Old Second Bancorp Inc |
18.90 |
18.91 |
18.47 |
18.69 |
178822 |
-0.32% |
| JKHY |
|
Jack Henry & Associates, Inc |
174.23 |
174.32 |
172.09 |
173.01 |
574501 |
-0.35% |
| AMG |
|
Affiliated Managers Group, Inc |
185.53 |
186.72 |
183.71 |
184.42 |
129346 |
-0.37% |
| ICFI |
|
ICF International, Inc |
133.33 |
134.52 |
131.54 |
132.50 |
165988 |
-0.38% |
| IVZ |
|
Invesco Ltd |
18.02 |
18.03 |
17.71 |
17.83 |
2320786 |
-0.39% |
| ACM |
|
AECOM Technology Corporation |
114.73 |
114.73 |
113.39 |
113.75 |
397577 |
-0.41% |
| SCHW |
|
The Charles Schwab Corporation |
81.69 |
82.17 |
81.41 |
81.47 |
4495216 |
-0.42% |
| BAM |
|
Brookfield Asset Management Inc |
57.80 |
58.13 |
57.21 |
57.55 |
591459 |
-0.42% |
| SRCE |
|
1st Source Corporation |
64.54 |
64.56 |
63.49 |
64.17 |
48129 |
-0.43% |
| BSIG |
|
Brightsphere Investment Group Plc |
31.21 |
31.21 |
30.63 |
30.93 |
120223 |
-0.45% |
