| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| SIEB |
 |
Siebert Financial Corp. |
3.35 |
3.66 |
3.17 |
3.58 |
184400 |
6.87% |
| MRM |
|
Merrimac Industries |
0.78 |
0.90 |
0.74 |
0.84 |
39700 |
6.33% |
| SWKH |
|
Swk Holdings Corp |
18.08 |
18.97 |
18.08 |
18.88 |
53100 |
4.60% |
| DLHC |
|
Dlh Holdings Corp |
3.47 |
3.73 |
3.33 |
3.68 |
107300 |
4.55% |
| FORR |
|
Forrester Research, Inc |
9.22 |
9.50 |
9.00 |
9.46 |
101500 |
4.07% |
| VERB |
|
Verb Technology Company Inc |
4.20 |
4.40 |
4.08 |
4.35 |
47300 |
3.57% |
| TTEC |
|
TeleTech Holdings, Inc |
3.58 |
3.69 |
3.51 |
3.68 |
262000 |
2.79% |
| YI |
|
111 Inc ADR |
7.49 |
7.66 |
7.30 |
7.66 |
7300 |
2.13% |
| MSBI |
|
Midland Sts BNC |
15.59 |
15.98 |
15.51 |
15.97 |
117600 |
1.65% |
| HSON |
|
Hudson Global |
9.73 |
10.07 |
9.46 |
9.50 |
2700 |
1.06% |
| TCOM |
|
Trip.com Group Ltd |
54.78 |
55.51 |
54.03 |
55.25 |
4170200 |
0.73% |
| ICFI |
|
ICF International, Inc |
82.60 |
83.51 |
81.30 |
83.38 |
189600 |
0.48% |
| GROW |
|
U |
2.16 |
2.16 |
2.10 |
2.14 |
3800 |
0.47% |
| NEO |
|
Neogenomics Inc |
9.38 |
9.67 |
9.31 |
9.58 |
1058400 |
0.31% |
| MVBF |
|
Mvb Financial Corp |
15.66 |
16.03 |
15.59 |
15.88 |
14900 |
0.25% |
| COHN |
|
Cohen and Co Inc. |
7.20 |
7.30 |
7.20 |
7.24 |
3000 |
0.00% |
| AMBO |
|
Ambow Education Holding Ltd |
2.49 |
2.56 |
2.43 |
2.56 |
3900 |
0.00% |
| UAVS |
|
Ageagle Aerial Systems Inc |
1.04 |
1.07 |
0.95 |
1.01 |
224900 |
0.00% |
| JOB |
|
General Employment Enterprises, Inc |
0.18 |
0.19 |
0.18 |
0.18 |
121400 |
0.00% |
| SSY |
|
SunLink Health Systems, Inc |
0.92 |
0.94 |
0.85 |
0.94 |
5400 |
0.00% |
| EXPO |
|
Exponent, Inc |
78.00 |
78.40 |
76.93 |
78.23 |
361400 |
-0.06% |
| SGC |
|
Superior Uniform Group, Inc |
9.97 |
10.27 |
9.97 |
10.22 |
56400 |
-0.10% |
| COFS |
|
Choiceone Financial |
26.26 |
26.50 |
25.55 |
26.25 |
74200 |
-0.53% |
| DNB |
|
The Dun & Bradstreet Corporation |
8.70 |
8.75 |
8.69 |
8.70 |
14537800 |
-0.57% |
| GDYN |
|
Grid Dynamics Holdings Inc |
12.79 |
13.11 |
12.62 |
12.98 |
722500 |
-0.61% |
| EFSC |
|
Enterprise Financial Services Corp |
48.26 |
48.33 |
47.56 |
48.30 |
161300 |
-0.62% |
| RHI |
|
Robert Half International Inc |
44.99 |
45.22 |
44.31 |
45.13 |
2541000 |
-0.64% |
| OSBC |
|
Old Second Bancorp Inc |
14.61 |
14.74 |
14.30 |
14.68 |
209000 |
-0.68% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
58.62 |
59.00 |
58.00 |
58.44 |
59 |
-0.88% |
| RY |
|
Royal Bank of Canada (USA) |
116.00 |
116.60 |
114.63 |
115.21 |
600000 |
-0.89% |
| PGC |
|
Peapack-Gladstone Financial Corp |
25.68 |
25.95 |
25.55 |
25.85 |
80200 |
-0.92% |
| SRCE |
|
1st Source Corporation |
54.53 |
55.05 |
53.63 |
54.25 |
83600 |
-0.93% |
| FBIZ |
|
First Business Financial Services Inc |
46.97 |
47.06 |
45.92 |
46.57 |
22900 |
-0.94% |
| NSIT |
|
Insight Enterprises, Inc |
131.57 |
132.52 |
130.41 |
132.08 |
167500 |
-0.95% |
| GIB |
|
CGI Group Inc |
105.08 |
105.08 |
103.63 |
104.23 |
196300 |
-0.95% |
| CNXC |
|
Concentrix Corporation |
46.78 |
47.37 |
45.99 |
46.87 |
660900 |
-0.97% |
| WTFC |
|
Wintrust Financial Corporation |
102.20 |
102.90 |
100.37 |
101.43 |
437600 |
-1.05% |
| CRAI |
|
CRA International, Inc |
161.47 |
164.25 |
160.14 |
161.01 |
40300 |
-1.06% |
| QNST |
|
QuinStreet Inc |
16.01 |
16.01 |
15.60 |
15.88 |
447500 |
-1.18% |
| WSBC |
|
WesBanco, Inc |
28.03 |
28.07 |
27.48 |
27.96 |
579500 |
-1.20% |
| FBP |
|
First BanCorp |
18.09 |
18.15 |
17.85 |
18.03 |
1113600 |
-1.21% |
| MKTX |
|
MarketAxess Holdings Inc |
224.90 |
225.94 |
219.59 |
222.17 |
367500 |
-1.33% |
| WBS |
|
Webster Financial Corporation |
44.54 |
44.85 |
43.83 |
44.54 |
1424100 |
-1.35% |
| WAFU |
|
Wah Fu Education Group Ltd |
1.34 |
1.35 |
1.28 |
1.32 |
28200 |
-1.49% |
| EWBC |
|
East West Bancorp, Inc |
76.49 |
76.88 |
75.23 |
76.28 |
923000 |
-1.49% |
| RDVT |
|
Red Violet Inc |
36.40 |
36.49 |
35.22 |
36.13 |
34700 |
-1.61% |
| AMG |
|
Affiliated Managers Group, Inc |
155.00 |
155.24 |
151.30 |
153.43 |
164400 |
-1.70% |
| JKHY |
|
Jack Henry & Associates, Inc |
171.83 |
172.40 |
167.22 |
168.72 |
543300 |
-1.81% |
| NEWT |
|
Newtek Business Services, Inc |
10.11 |
10.20 |
9.93 |
10.04 |
154200 |
-1.86% |
| NAVI |
|
NaviSite, Inc |
11.07 |
11.10 |
10.92 |
11.00 |
525000 |
-1.87% |
| RJF |
|
Raymond James Financial, Inc |
132.36 |
133.14 |
129.47 |
130.84 |
1592500 |
-1.96% |
| IBEX |
|
Ibex Limited Common Share |
23.23 |
23.23 |
22.63 |
22.88 |
86200 |
-2.01% |
| HSII |
|
Heidrick & Struggles International, Inc |
37.63 |
38.69 |
36.87 |
37.18 |
134500 |
-2.05% |
| UPWK |
|
Upwork Inc |
12.51 |
12.68 |
12.32 |
12.47 |
1103400 |
-2.12% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
13.45 |
13.45 |
13.18 |
13.26 |
1820500 |
-2.21% |
| ACM |
|
AECOM Technology Corporation |
93.74 |
93.75 |
91.13 |
92.25 |
856100 |
-2.24% |
| ARMK |
|
Aramark Holdings Corp |
32.04 |
32.28 |
31.18 |
31.45 |
1474000 |
-2.24% |
| FLNT |
|
Fluent Inc |
2.15 |
2.15 |
2.15 |
2.15 |
3100 |
-2.27% |
| PCTY |
|
Paylocity Hld Corp |
181.13 |
181.78 |
176.07 |
179.52 |
320300 |
-2.42% |
| FITB |
|
Fifth Third Bancorp |
33.84 |
34.05 |
32.79 |
33.32 |
7173100 |
-2.43% |
| SNEX |
|
Stonex Group Inc |
79.86 |
80.02 |
78.00 |
78.34 |
354300 |
-2.43% |
| THRY |
|
Thryv Holdings Inc |
11.96 |
11.96 |
11.50 |
11.77 |
440800 |
-2.49% |
| HCKT |
|
The Hackett Group, Inc |
25.62 |
26.18 |
25.13 |
25.21 |
83800 |
-2.51% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
5.53 |
5.60 |
5.23 |
5.41 |
11700 |
-2.52% |
| NNI |
|
Nelnet, Inc |
104.00 |
104.00 |
102.00 |
102.09 |
104 |
-2.57% |
| PFG |
|
Principal Financial Group, Inc |
71.32 |
71.80 |
69.80 |
70.26 |
1843000 |
-2.61% |
| IIIV |
|
I3 Verticals Inc Cl A |
25.05 |
25.05 |
23.91 |
24.49 |
284800 |
-2.62% |
| BAM |
|
Brookfield Asset Management Inc |
48.31 |
48.39 |
46.82 |
47.28 |
1489600 |
-2.70% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
128.50 |
128.50 |
124.00 |
125.49 |
16800 |
-2.77% |
| SEIC |
|
SEI Investments Company |
71.42 |
72.11 |
69.04 |
69.67 |
592300 |
-2.78% |
| PEGA |
|
Pegasystems Inc |
67.35 |
67.84 |
65.89 |
66.39 |
768500 |
-2.85% |
| FLYW |
|
Flywire Corp |
8.78 |
8.87 |
8.51 |
8.62 |
2146300 |
-3.04% |
| VOYA |
|
VOYA Financial Inc |
56.50 |
56.79 |
54.48 |
54.99 |
443600 |
-3.12% |
| ITIC |
|
Investors Title Company |
223.27 |
223.27 |
223.27 |
223.27 |
3000 |
-3.14% |
| PSN |
|
Parsons Corp |
65.38 |
65.38 |
62.48 |
63.04 |
786000 |
-3.19% |
| VCTR |
|
Victory Capital Holdings Inc Cl A |
55.66 |
56.63 |
53.65 |
54.47 |
232700 |
-3.22% |
| NCNO |
|
Ncino Inc |
23.69 |
23.73 |
22.97 |
23.18 |
1399700 |
-3.22% |
| FIVN |
|
Five9 Inc |
21.96 |
22.25 |
21.12 |
21.59 |
1262800 |
-3.27% |
| VIRT |
|
Virtu Financial Cm A |
38.22 |
38.48 |
36.63 |
37.16 |
750300 |
-3.38% |
| RMAX |
|
Re/Max Holdings Inc |
7.23 |
7.23 |
6.95 |
7.04 |
155000 |
-3.43% |
| EXLS |
|
ExlService Holdings, Inc |
44.58 |
44.79 |
42.96 |
43.31 |
1146500 |
-3.52% |
| WASH |
|
Washington Trust Bancorp |
26.77 |
27.25 |
25.66 |
26.24 |
351100 |
-3.56% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
75.39 |
75.91 |
72.35 |
73.55 |
1399300 |
-3.64% |
| TW |
|
Towers Watson & Co |
133.10 |
133.10 |
128.14 |
129.46 |
681000 |
-3.66% |
| RXT |
|
Rackspace Technology Inc |
1.30 |
1.35 |
1.25 |
1.27 |
284600 |
-3.79% |
| NRC |
|
National Rural Utilities Cooperative Finance Corp |
10.47 |
11.08 |
9.76 |
10.13 |
90800 |
-3.89% |
| CNDT |
|
Conduent Inc |
2.04 |
2.04 |
1.95 |
1.97 |
1238300 |
-3.90% |
| NVEE |
|
Nv5 Global |
15.64 |
15.64 |
14.75 |
15.12 |
467600 |
-4.42% |
| VSEC |
|
VSE Corporation |
107.61 |
108.00 |
101.57 |
103.15 |
162200 |
-4.66% |
| DWSN |
|
Dawson Geophysical Company |
1.21 |
1.21 |
1.15 |
1.15 |
6700 |
-4.96% |
| PRTH |
|
Priority Techno Holdings Inc |
6.85 |
6.85 |
6.45 |
6.60 |
256800 |
-5.04% |
| HQY |
|
Healthequity |
83.72 |
84.02 |
79.17 |
80.20 |
1062300 |
-5.11% |
| RILY |
|
B. Riley Financl |
3.09 |
3.22 |
2.90 |
2.95 |
895600 |
-6.65% |
| INOD |
|
Innodata Isogen, Inc |
32.19 |
32.45 |
29.13 |
29.68 |
1634000 |
-10.17% |
| IFBD |
|
Infobird Co Ltd |
1.25 |
1.25 |
0.89 |
1.04 |
126800 |
-14.75% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
0.55 |
0.61 |
0.40 |
0.42 |
7643500 |
-25.00% |
