| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| UAVS |
 |
Ageagle Aerial Systems Inc |
2.01 |
2.37 |
1.75 |
2.02 |
144530788 |
37.41% |
| IVZ |
|
Invesco Ltd |
17.90 |
20.05 |
17.71 |
19.92 |
35649919 |
15.28% |
| JOB |
|
General Employment Enterprises, Inc |
0.21 |
0.21 |
0.20 |
0.21 |
183688 |
5.00% |
| MVBF |
|
Mvb Financial Corp |
23.94 |
24.69 |
23.37 |
24.67 |
71136 |
4.18% |
| SSY |
|
SunLink Health Systems, Inc |
1.13 |
1.23 |
1.05 |
1.16 |
453631 |
3.57% |
| AMBO |
|
Ambow Education Holding Ltd |
2.84 |
2.96 |
2.67 |
2.80 |
4744 |
2.94% |
| SCHW |
|
The Charles Schwab Corporation |
95.70 |
97.43 |
94.67 |
95.80 |
23520355 |
2.90% |
| IFBD |
|
Infobird Co Ltd |
1.08 |
1.08 |
1.04 |
1.08 |
11253 |
2.86% |
| FLNT |
|
Fluent Inc |
2.14 |
2.37 |
2.14 |
2.24 |
15756 |
2.28% |
| PEGA |
|
Pegasystems Inc |
51.15 |
52.50 |
50.88 |
52.07 |
1935024 |
2.28% |
| PBI |
|
Pitney Bowes Inc |
11.84 |
12.03 |
11.78 |
12.03 |
2717528 |
2.21% |
| TCOM |
|
Trip.com Group Ltd |
63.23 |
63.90 |
62.79 |
63.60 |
4160461 |
2.05% |
| TBI |
|
TrueBlue, Inc |
6.99 |
7.18 |
6.91 |
7.10 |
169559 |
2.01% |
| SII |
|
Smith International, Inc |
74.22 |
75.85 |
73.90 |
75.45 |
185554 |
2.00% |
| SNEX |
|
Stonex Group Inc |
92.92 |
93.71 |
92.03 |
93.65 |
314811 |
2.00% |
| CCRN |
|
Cross Country Healthcare, Inc |
12.59 |
12.82 |
12.42 |
12.78 |
307945 |
1.83% |
| CNXC |
|
Concentrix Corporation |
58.34 |
58.69 |
57.20 |
58.33 |
504501 |
1.39% |
| IBM |
|
International Business Machines Corp |
283.38 |
287.16 |
282.22 |
285.87 |
4461179 |
1.37% |
| WBS |
|
Webster Financial Corporation |
60.35 |
60.99 |
59.89 |
60.85 |
2025805 |
1.33% |
| SIEB |
|
Siebert Financial Corp. |
4.08 |
4.17 |
3.95 |
3.99 |
91467 |
1.27% |
| HPQ |
|
Hewlett-Packard Company |
24.96 |
25.11 |
24.72 |
25.06 |
7173104 |
1.25% |
| YI |
|
111 Inc ADR |
7.49 |
7.65 |
7.47 |
7.59 |
6234 |
1.07% |
| FICO |
|
Fair Isaac Corporation |
1533.39 |
1544.42 |
1520.75 |
1541.62 |
189995 |
1.07% |
| COHN |
|
Cohen and Co Inc. |
10.55 |
10.70 |
10.55 |
10.60 |
6388 |
1.05% |
| FITB |
|
Fifth Third Bancorp |
42.86 |
43.08 |
42.29 |
43.03 |
7556202 |
0.99% |
| AMP |
|
Ameriprise Financial, Inc |
542.00 |
544.71 |
539.37 |
544.55 |
403133 |
0.88% |
| RJF |
|
Raymond James Financial, Inc |
159.69 |
161.04 |
159.67 |
160.66 |
1133428 |
0.74% |
| KEY |
|
KeyCorp |
18.45 |
18.58 |
18.34 |
18.50 |
33505175 |
0.71% |
| WTFC |
|
Wintrust Financial Corporation |
133.76 |
134.55 |
132.73 |
134.07 |
555104 |
0.68% |
| EWBC |
|
East West Bancorp, Inc |
108.69 |
109.28 |
107.68 |
108.95 |
860360 |
0.67% |
| AB |
|
AllianceBernstein Holding LP |
41.00 |
41.47 |
40.89 |
41.21 |
111332 |
0.66% |
| BAC |
|
Bank of America Corporation |
47.01 |
47.38 |
46.90 |
47.32 |
48056556 |
0.64% |
| EQH |
|
Axa Equitable Holdings Inc |
52.85 |
53.01 |
52.46 |
52.93 |
1599297 |
0.61% |
| MMC |
|
Marsh & McLennan Companies, Inc |
211.06 |
213.16 |
210.82 |
212.28 |
3520546 |
0.59% |
| HSON |
|
Hudson Global |
8.89 |
9.17 |
8.80 |
8.85 |
23470 |
0.57% |
| JPM |
|
JPMorgan Chase & Co |
289.52 |
292.50 |
288.23 |
291.27 |
11876864 |
0.47% |
| ADI |
|
Analog Devices, Inc |
243.04 |
243.60 |
240.83 |
241.85 |
2758941 |
0.44% |
| WSBC |
|
WesBanco, Inc |
33.00 |
33.04 |
32.54 |
32.85 |
1995165 |
0.43% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
73.30 |
73.31 |
72.93 |
73.31 |
684859 |
0.40% |
| C |
|
Citigroup Inc |
93.15 |
93.80 |
92.74 |
93.45 |
16544850 |
0.39% |
| ITIC |
|
Investors Title Company |
204.08 |
205.69 |
201.09 |
202.90 |
33315 |
0.30% |
| FIVN |
|
Five9 Inc |
27.16 |
27.22 |
26.43 |
26.94 |
1420916 |
0.30% |
| IX |
|
ORIX Corporation (ADR) |
22.40 |
22.42 |
22.28 |
22.35 |
116340 |
0.27% |
| WNS |
|
WNS (Holdings) Limited (ADR) |
74.60 |
74.78 |
74.60 |
74.78 |
1901480 |
0.24% |
| O |
|
Realty Income Corp |
56.45 |
56.82 |
56.30 |
56.47 |
4117887 |
0.20% |
| WHG |
|
Westwood Holdings Group, Inc |
16.40 |
16.53 |
15.83 |
16.29 |
23076 |
0.18% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
83.55 |
83.71 |
82.82 |
83.41 |
913816 |
0.18% |
| PFG |
|
Principal Financial Group, Inc |
81.26 |
81.34 |
80.71 |
81.11 |
546133 |
0.17% |
| CFR |
|
Cullen/Frost Bankers, Inc |
138.65 |
139.32 |
136.87 |
138.74 |
328792 |
0.15% |
| PRU |
|
Prudential Financial, Inc |
103.18 |
103.40 |
102.62 |
103.27 |
1303623 |
0.14% |
| APP |
|
American Apparel Inc |
372.59 |
375.49 |
361.00 |
364.46 |
4729460 |
0.14% |
| SWKH |
|
Swk Holdings Corp |
15.33 |
15.33 |
15.11 |
15.20 |
12576 |
0.13% |
| COF |
|
Capital One Financial Corp |
218.60 |
218.81 |
215.27 |
218.28 |
3091476 |
0.13% |
| EXLS |
|
ExlService Holdings, Inc |
42.81 |
42.84 |
41.97 |
42.54 |
1587209 |
0.12% |
| ARMK |
|
Aramark Holdings Corp |
43.31 |
43.39 |
42.95 |
43.30 |
1252722 |
0.07% |
| OSBC |
|
Old Second Bancorp Inc |
18.75 |
18.83 |
18.56 |
18.62 |
110657 |
0.05% |
| ROL |
|
Rollins, Inc |
55.85 |
56.31 |
55.75 |
55.80 |
1414679 |
0.05% |
| VOYA |
|
VOYA Financial Inc |
72.89 |
72.99 |
71.86 |
72.42 |
399037 |
0.03% |
| GROW |
|
U |
2.50 |
2.50 |
2.45 |
2.47 |
8787 |
0.00% |
| NEWT |
|
Newtek Business Services, Inc |
11.50 |
11.53 |
11.31 |
11.43 |
153810 |
0.00% |
| KFRC |
|
Kforce Inc |
43.33 |
43.49 |
42.71 |
42.96 |
187668 |
-0.02% |
| WASH |
|
Washington Trust Bancorp |
29.20 |
29.32 |
28.94 |
29.08 |
88366 |
-0.03% |
| HRB |
|
H&R Block, Inc |
55.60 |
55.97 |
55.27 |
55.44 |
565909 |
-0.09% |
| SLF |
|
Sun Life Financial Inc |
62.26 |
62.41 |
61.93 |
62.20 |
470716 |
-0.10% |
| DNB |
|
The Dun & Bradstreet Corporation |
9.11 |
9.12 |
9.10 |
9.10 |
5746093 |
-0.11% |
| BMO |
|
Bank of Montreal (USA) |
114.53 |
114.70 |
113.92 |
114.22 |
406449 |
-0.12% |
| AHH |
|
Armada Hoffler Properties Inc |
7.13 |
7.13 |
7.03 |
7.08 |
542637 |
-0.14% |
| EVR |
|
Evercore Partners Inc |
301.26 |
301.26 |
297.22 |
298.52 |
281561 |
-0.14% |
| JEF |
|
Jefferies Group, Inc |
56.60 |
56.74 |
55.84 |
56.24 |
777224 |
-0.14% |
| LYV |
|
Live Nation, Inc |
151.22 |
151.98 |
148.54 |
150.49 |
1470723 |
-0.15% |
| EFSC |
|
Enterprise Financial Services Corp |
59.13 |
59.13 |
58.01 |
58.63 |
180046 |
-0.15% |
| RY |
|
Royal Bank of Canada (USA) |
133.65 |
133.65 |
132.43 |
132.81 |
472128 |
-0.16% |
| JKHY |
|
Jack Henry & Associates, Inc |
180.00 |
180.35 |
178.42 |
178.80 |
268735 |
-0.16% |
| TW |
|
Towers Watson & Co |
138.76 |
139.02 |
137.62 |
138.00 |
760883 |
-0.17% |
| COFS |
|
Choiceone Financial |
29.52 |
29.52 |
29.16 |
29.21 |
64222 |
-0.17% |
| CIGI |
|
Colliers Intl Grp IN |
139.87 |
139.87 |
137.85 |
138.33 |
69919 |
-0.18% |
| TTEC |
|
TeleTech Holdings, Inc |
4.98 |
5.02 |
4.86 |
5.01 |
335388 |
-0.20% |
| RDVT |
|
Red Violet Inc |
45.90 |
46.00 |
45.01 |
45.43 |
72816 |
-0.20% |
| FORR |
|
Forrester Research, Inc |
9.66 |
9.66 |
9.39 |
9.56 |
57840 |
-0.21% |
| HSII |
|
Heidrick & Struggles International, Inc |
46.75 |
46.91 |
45.96 |
46.15 |
105738 |
-0.35% |
| NNI |
|
Nelnet, Inc |
120.25 |
120.25 |
117.92 |
119.63 |
187910 |
-0.36% |
| AMG |
|
Affiliated Managers Group, Inc |
210.89 |
211.84 |
209.13 |
209.95 |
257339 |
-0.37% |
| MSCI |
|
MSCI Inc. |
580.63 |
584.56 |
576.77 |
577.94 |
571948 |
-0.39% |
| PGC |
|
Peapack-Gladstone Financial Corp |
30.20 |
30.20 |
29.53 |
29.84 |
55840 |
-0.40% |
| SEIC |
|
SEI Investments Company |
93.96 |
93.96 |
92.66 |
92.82 |
871312 |
-0.44% |
| MMS |
|
MAXIMUS, Inc |
71.42 |
71.63 |
70.57 |
71.02 |
384181 |
-0.45% |
| NMR |
|
Nomura Holdings, Inc |
6.33 |
6.33 |
6.30 |
6.32 |
429079 |
-0.47% |
| PSN |
|
Parsons Corp |
77.18 |
77.36 |
75.61 |
76.21 |
845279 |
-0.50% |
| TD |
|
Toronto-Dominion Bank (USA) |
74.12 |
74.12 |
73.34 |
73.58 |
1112008 |
-0.57% |
| FBP |
|
First BanCorp |
22.29 |
22.36 |
21.94 |
22.08 |
1303456 |
-0.59% |
| ACM |
|
AECOM Technology Corporation |
114.35 |
114.42 |
112.41 |
113.31 |
3147121 |
-0.61% |
| FBIZ |
|
First Business Financial Services Inc |
54.48 |
54.78 |
53.37 |
53.71 |
26386 |
-0.65% |
| NVEE |
|
Nv5 Global |
23.20 |
23.20 |
22.88 |
22.91 |
484902 |
-0.65% |
| RHI |
|
Robert Half International Inc |
42.38 |
42.50 |
41.65 |
41.86 |
1659327 |
-0.69% |
| MKTX |
|
MarketAxess Holdings Inc |
210.43 |
211.67 |
208.02 |
208.94 |
221498 |
-0.71% |
| KFY |
|
Korn/Ferry International |
74.50 |
75.53 |
73.85 |
73.97 |
433342 |
-0.71% |
| CCBG |
|
Capital City Bank Group, Inc |
41.98 |
41.98 |
41.04 |
41.27 |
31833 |
-0.77% |
| VSEC |
|
VSE Corporation |
133.08 |
133.08 |
130.56 |
131.41 |
135768 |
-0.79% |
| NSIT |
|
Insight Enterprises, Inc |
142.58 |
142.85 |
139.70 |
140.10 |
113775 |
-0.81% |
| ACNB |
|
Acnb Corp |
43.87 |
43.87 |
43.01 |
43.03 |
21026 |
-0.83% |
