| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMBO |
 |
Ambow Education Holding Ltd |
1.63 |
2.10 |
1.63 |
1.99 |
51222 |
17.75% |
| FLNT |
|
Fluent Inc |
3.13 |
3.37 |
2.95 |
3.37 |
37967 |
9.06% |
| TTEC |
|
TeleTech Holdings, Inc |
3.02 |
3.44 |
3.01 |
3.26 |
1382219 |
8.31% |
| NSP |
|
Insperity Inc |
20.70 |
21.72 |
20.32 |
21.72 |
787297 |
7.63% |
| NRC |
|
National Rural Utilities Cooperative Finance Corp |
16.50 |
17.64 |
16.44 |
17.46 |
77159 |
5.69% |
| NEO |
|
Neogenomics Inc |
8.05 |
8.50 |
7.89 |
8.24 |
1053813 |
4.57% |
| FORR |
|
Forrester Research, Inc |
5.97 |
6.24 |
5.93 |
6.24 |
164974 |
4.35% |
| JOB |
|
General Employment Enterprises, Inc |
0.24 |
0.27 |
0.23 |
0.25 |
976660 |
4.17% |
| INOD |
|
Innodata Isogen, Inc |
43.00 |
44.48 |
42.77 |
44.16 |
474595 |
3.83% |
| DWSN |
|
Dawson Geophysical Company |
4.42 |
4.78 |
4.39 |
4.58 |
239593 |
3.62% |
| BMO |
|
Bank of Montreal (USA) |
137.31 |
140.52 |
137.31 |
139.78 |
521101 |
3.12% |
| YI |
|
111 Inc ADR |
6.67 |
6.79 |
6.50 |
6.77 |
8690 |
2.89% |
| PRTH |
|
Priority Techno Holdings Inc |
4.90 |
5.17 |
4.90 |
5.08 |
206105 |
2.63% |
| FICO |
|
Fair Isaac Corporation |
1137.99 |
1181.49 |
1137.99 |
1161.26 |
218226 |
2.58% |
| ACNB |
|
Acnb Corp |
46.85 |
47.58 |
46.24 |
47.56 |
13331 |
2.52% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
95.50 |
97.64 |
95.50 |
97.56 |
806547 |
2.38% |
| SI |
|
Siemens AG (ADR) |
14.79 |
15.58 |
14.79 |
15.28 |
60767 |
2.21% |
| NMR |
|
Nomura Holdings, Inc |
7.40 |
7.59 |
7.40 |
7.54 |
1420817 |
2.17% |
| TD |
|
Toronto-Dominion Bank (USA) |
94.12 |
95.87 |
93.92 |
95.25 |
1035068 |
2.14% |
| TNET |
|
Trinet Group Inc |
36.28 |
37.24 |
35.21 |
37.16 |
126100 |
2.12% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
19.21 |
19.57 |
19.21 |
19.50 |
1277824 |
2.09% |
| VOYA |
|
VOYA Financial Inc |
66.95 |
68.10 |
66.69 |
67.62 |
743829 |
2.08% |
| FBIZ |
|
First Business Financial Services Inc |
52.84 |
53.23 |
51.91 |
52.99 |
13741 |
2.04% |
| LYV |
|
Live Nation, Inc |
153.95 |
157.46 |
153.12 |
157.03 |
721390 |
1.97% |
| PBI |
|
Pitney Bowes Inc |
10.21 |
10.51 |
10.18 |
10.34 |
1895939 |
1.97% |
| SGC |
|
Superior Uniform Group, Inc |
10.13 |
10.38 |
10.02 |
10.24 |
30419 |
1.89% |
| BAM |
|
Brookfield Asset Management Inc |
43.51 |
44.04 |
43.05 |
43.72 |
3102952 |
1.84% |
| SLF |
|
Sun Life Financial Inc |
63.33 |
64.09 |
63.19 |
63.86 |
400480 |
1.80% |
| PGC |
|
Peapack-Gladstone Financial Corp |
33.70 |
34.32 |
33.47 |
34.00 |
44916 |
1.77% |
| FITB |
|
Fifth Third Bancorp |
43.80 |
44.71 |
43.66 |
44.10 |
6600436 |
1.64% |
| RY |
|
Royal Bank of Canada (USA) |
161.20 |
164.79 |
161.20 |
163.90 |
473357 |
1.63% |
| SNEX |
|
Stonex Group Inc |
106.64 |
108.40 |
105.02 |
105.20 |
324712 |
1.63% |
| NAVI |
|
NaviSite, Inc |
8.18 |
8.37 |
8.15 |
8.26 |
502350 |
1.60% |
| C |
|
Citigroup Inc |
106.27 |
108.69 |
106.20 |
107.34 |
7271440 |
1.57% |
| EVR |
|
Evercore Partners Inc |
275.00 |
280.72 |
270.75 |
272.29 |
385604 |
1.55% |
| ADI |
|
Analog Devices, Inc |
306.10 |
313.86 |
306.10 |
310.92 |
1550762 |
1.55% |
| MSBI |
|
Midland Sts BNC |
20.79 |
21.05 |
20.73 |
20.91 |
51938 |
1.46% |
| FISV |
|
Fiserv, Inc |
57.12 |
57.62 |
56.63 |
57.56 |
3861216 |
1.46% |
| EQH |
|
Axa Equitable Holdings Inc |
37.57 |
38.10 |
37.45 |
37.76 |
909199 |
1.42% |
| RDVT |
|
Red Violet Inc |
38.52 |
39.54 |
38.00 |
38.68 |
139356 |
1.34% |
| IX |
|
ORIX Corporation (ADR) |
30.39 |
30.63 |
30.20 |
30.36 |
178531 |
1.34% |
| PRU |
|
Prudential Financial, Inc |
93.00 |
94.44 |
92.50 |
93.21 |
990842 |
1.30% |
| IBM |
|
International Business Machines Corp |
247.15 |
252.20 |
246.10 |
249.39 |
2643673 |
1.28% |
| COFS |
|
Choiceone Financial |
27.60 |
28.15 |
27.10 |
27.54 |
29031 |
1.25% |
| NCNO |
|
Ncino Inc |
15.18 |
15.40 |
15.00 |
15.22 |
752262 |
1.13% |
| USPH |
|
U |
76.90 |
78.72 |
76.90 |
77.82 |
59880 |
1.13% |
| JEF |
|
Jefferies Group, Inc |
36.42 |
38.08 |
36.42 |
36.77 |
2023913 |
1.10% |
| VCTR |
|
Victory Capital Holdings Inc Cl A |
67.21 |
67.91 |
66.81 |
67.37 |
168219 |
1.07% |
| HQY |
|
Healthequity |
78.86 |
79.63 |
78.02 |
78.68 |
577651 |
1.07% |
| ARMK |
|
Aramark Holdings Corp |
39.51 |
41.11 |
39.51 |
40.45 |
1379335 |
1.07% |
| TCOM |
|
Trip.com Group Ltd |
52.38 |
52.88 |
51.88 |
52.25 |
1223123 |
1.06% |
| RXT |
|
Rackspace Technology Inc |
1.87 |
2.02 |
1.80 |
1.94 |
6599868 |
1.04% |
| CNXC |
|
Concentrix Corporation |
31.83 |
32.68 |
31.44 |
31.98 |
243789 |
1.04% |
| CCBG |
|
Capital City Bank Group, Inc |
42.49 |
42.83 |
42.25 |
42.66 |
24617 |
1.04% |
| WBS |
|
Webster Financial Corporation |
67.25 |
68.44 |
67.25 |
67.96 |
2187691 |
1.04% |
| WTFC |
|
Wintrust Financial Corporation |
131.68 |
133.04 |
131.40 |
131.54 |
166165 |
1.02% |
| PEGA |
|
Pegasystems Inc |
42.71 |
43.79 |
42.42 |
42.85 |
1190687 |
0.97% |
| MVBF |
|
Mvb Financial Corp |
25.42 |
25.78 |
25.24 |
25.27 |
20559 |
0.96% |
| JPM |
|
JPMorgan Chase & Co |
284.85 |
289.27 |
282.55 |
286.12 |
4000922 |
0.95% |
| FDS |
|
FactSet Research Systems Inc |
206.10 |
209.11 |
203.94 |
207.47 |
642610 |
0.87% |
| EXLS |
|
ExlService Holdings, Inc |
29.65 |
30.23 |
29.29 |
29.87 |
829156 |
0.78% |
| O |
|
Realty Income Corp |
64.62 |
65.51 |
64.44 |
64.93 |
2869765 |
0.76% |
| NEWT |
|
Newtek Business Services, Inc |
11.84 |
12.02 |
11.76 |
11.88 |
118395 |
0.76% |
| GIB |
|
CGI Group Inc |
72.00 |
72.70 |
71.00 |
72.15 |
194550 |
0.74% |
| PFG |
|
Principal Financial Group, Inc |
86.78 |
87.64 |
86.38 |
86.45 |
549316 |
0.72% |
| BAC |
|
Bank of America Corporation |
47.05 |
47.68 |
46.58 |
47.07 |
25656471 |
0.71% |
| WHG |
|
Westwood Holdings Group, Inc |
15.78 |
15.95 |
14.70 |
15.89 |
3036 |
0.70% |
| EVC |
|
Entravision Communication |
3.04 |
3.13 |
3.00 |
3.02 |
239738 |
0.67% |
| IBEX |
|
Ibex Limited Common Share |
28.91 |
29.19 |
28.51 |
28.84 |
31243 |
0.63% |
| CASS |
|
Cass Information Systems |
44.82 |
45.23 |
44.22 |
44.64 |
13332 |
0.63% |
| SCHW |
|
The Charles Schwab Corporation |
93.47 |
95.24 |
93.26 |
93.61 |
4805422 |
0.58% |
| PCTY |
|
Paylocity Hld Corp |
109.39 |
111.59 |
108.94 |
110.00 |
237330 |
0.56% |
| OSBC |
|
Old Second Bancorp Inc |
19.66 |
19.78 |
19.58 |
19.61 |
90132 |
0.56% |
| NSIT |
|
Insight Enterprises, Inc |
81.88 |
83.26 |
81.21 |
81.35 |
178314 |
0.53% |
| COF |
|
Capital One Financial Corp |
181.83 |
183.99 |
178.95 |
180.75 |
2783164 |
0.52% |
| KEY |
|
KeyCorp |
19.13 |
19.29 |
18.95 |
18.97 |
17047209 |
0.48% |
| MSCI |
|
MSCI Inc. |
550.13 |
554.24 |
546.68 |
549.86 |
200782 |
0.48% |
| NBHC |
|
National Bank Holdings Corp |
39.20 |
39.68 |
38.89 |
39.02 |
333272 |
0.44% |
| RILY |
|
B. Riley Financl |
6.84 |
7.19 |
6.68 |
6.88 |
610231 |
0.44% |
| AMG |
|
Affiliated Managers Group, Inc |
276.47 |
278.85 |
271.48 |
273.01 |
121973 |
0.41% |
| HRB |
|
H&R Block, Inc |
30.50 |
30.95 |
30.18 |
30.62 |
822511 |
0.36% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
172.66 |
173.13 |
172.48 |
173.10 |
3250 |
0.29% |
| WASH |
|
Washington Trust Bancorp |
32.35 |
32.61 |
32.19 |
32.25 |
107597 |
0.28% |
| KFRC |
|
Kforce Inc |
26.20 |
26.65 |
25.60 |
26.09 |
244942 |
0.27% |
| WSBC |
|
WesBanco, Inc |
33.33 |
33.84 |
33.33 |
33.41 |
164126 |
0.24% |
| IVZ |
|
Invesco Ltd |
23.00 |
23.68 |
23.00 |
23.04 |
2545847 |
0.17% |
| ITIC |
|
Investors Title Company |
226.40 |
228.64 |
223.73 |
223.73 |
4927 |
0.16% |
| FBP |
|
First BanCorp |
20.81 |
20.94 |
20.57 |
20.58 |
671793 |
0.15% |
| MKTX |
|
MarketAxess Holdings Inc |
179.84 |
181.38 |
177.17 |
180.39 |
85732 |
0.14% |
| AB |
|
AllianceBernstein Holding LP |
38.75 |
38.90 |
37.87 |
38.13 |
214901 |
0.11% |
| ASGN |
|
On Assignment, Inc |
36.51 |
37.07 |
36.19 |
36.47 |
265221 |
0.11% |
| SRCE |
|
1st Source Corporation |
68.08 |
68.81 |
67.85 |
67.91 |
39233 |
0.10% |
| CIGI |
|
Colliers Intl Grp IN |
109.89 |
111.23 |
108.03 |
108.08 |
116327 |
0.10% |
| CRAI |
|
CRA International, Inc |
155.77 |
158.13 |
153.29 |
155.34 |
52836 |
0.08% |
| WAFU |
|
Wah Fu Education Group Ltd |
1.72 |
1.72 |
1.68 |
1.68 |
699 |
0.00% |
| GROW |
|
U |
3.26 |
3.30 |
3.23 |
3.25 |
13715 |
0.00% |
| IFBD |
|
Infobird Co Ltd |
1.04 |
1.04 |
0.98 |
0.98 |
1762 |
0.00% |
| OFG |
|
Oriental Financial Group Inc |
39.70 |
40.05 |
39.25 |
39.29 |
147185 |
-0.05% |
| CFR |
|
Cullen/Frost Bankers, Inc |
131.66 |
134.20 |
131.66 |
132.04 |
153572 |
-0.08% |
| FIVN |
|
Five9 Inc |
16.10 |
16.11 |
15.56 |
15.73 |
1130536 |
-0.13% |
