| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| TCX |
 |
Tucows Inc |
9.70 |
10.46 |
9.44 |
10.46 |
42808 |
8.62% |
| EFX |
|
Equifax Inc |
150.41 |
161.49 |
150.41 |
161.15 |
1138655 |
7.20% |
| LUMN |
|
Centurylink |
4.45 |
4.95 |
4.38 |
4.87 |
34659300 |
7.03% |
| EPAM |
|
Epam Systems Inc |
115.99 |
122.99 |
115.97 |
122.19 |
768685 |
6.54% |
| CD |
|
Avis Budget Group Inc |
6.40 |
7.18 |
5.89 |
6.96 |
180692 |
6.42% |
| CSGP |
|
CoStar Group, Inc |
30.36 |
32.50 |
30.15 |
31.99 |
3652993 |
6.21% |
| IT |
|
Gartner, Inc |
199.10 |
208.76 |
199.10 |
207.31 |
520714 |
5.89% |
| CISO |
|
Cerberus Cyber Sentinel Corp |
0.17 |
0.19 |
0.17 |
0.18 |
189896 |
5.88% |
| HLIT |
|
Harmonic Inc |
9.90 |
10.67 |
9.69 |
10.59 |
1625324 |
5.69% |
| MSTR |
|
MicroStrategy Incorporated |
141.54 |
151.33 |
134.89 |
151.23 |
13034818 |
5.59% |
| INFY |
|
Infosys Technologies Limited (ADR) |
11.61 |
12.24 |
11.61 |
12.12 |
25053696 |
5.57% |
| AJG |
|
Arthur J |
243.59 |
252.76 |
241.83 |
250.17 |
1131743 |
5.54% |
| VEEV |
|
Veeva Systems Inc |
296.00 |
315.02 |
293.76 |
313.06 |
1675876 |
5.26% |
| CTSH |
|
Cognizant Technology Solutions Corp |
62.84 |
66.30 |
62.47 |
65.78 |
4525710 |
5.25% |
| JLL |
|
Jones Lang LaSalle Incorporated |
300.37 |
310.80 |
298.63 |
310.79 |
264007 |
5.22% |
| CWK |
|
Cushman & Wakefield Plc |
11.15 |
11.66 |
11.08 |
11.61 |
1742278 |
5.16% |
| CBRE |
|
CBRE Group Inc |
129.12 |
135.98 |
129.12 |
135.46 |
1175403 |
5.10% |
| CIGI |
|
Colliers Intl Grp IN |
86.51 |
91.37 |
86.35 |
90.50 |
146246 |
5.05% |
| SPT |
|
Sprout Social Inc Cl A |
11.04 |
11.62 |
10.99 |
11.58 |
434228 |
4.99% |
| EDU |
|
New Oriental Education & Tech |
58.00 |
60.90 |
57.96 |
60.36 |
619748 |
4.85% |
| TDC |
|
Teradata Corporation |
29.79 |
31.28 |
29.79 |
31.28 |
1191496 |
4.62% |
| TC |
|
Thompson Creek Metals Company, Inc |
1.43 |
1.66 |
1.20 |
1.37 |
6219286 |
4.58% |
| CRM |
|
salesforce |
235.30 |
247.18 |
235.03 |
246.72 |
5262064 |
4.54% |
| FCN |
|
FTI Consulting, Inc |
140.07 |
148.28 |
140.07 |
146.40 |
241138 |
4.47% |
| GDYN |
|
Grid Dynamics Holdings Inc |
7.05 |
8.04 |
7.05 |
8.00 |
348005 |
4.30% |
| MMS |
|
MAXIMUS, Inc |
58.99 |
60.55 |
58.68 |
60.24 |
197176 |
4.24% |
| UIS |
|
Unisys Corporation |
2.18 |
2.25 |
2.15 |
2.25 |
733621 |
4.17% |
| WM |
|
Waste Management, Inc. |
217.40 |
224.46 |
215.75 |
224.27 |
3488514 |
3.94% |
| TCPC |
|
TCP Capital Corp |
4.14 |
4.24 |
4.06 |
4.24 |
938429 |
3.92% |
| DSGX |
|
Descartes Systems Group (USA) |
85.70 |
89.14 |
85.70 |
88.74 |
693839 |
3.89% |
| ROL |
|
Rollins, Inc |
33.00 |
34.07 |
33.00 |
33.89 |
5916108 |
3.83% |
| PESI |
|
Perma-Fix Environmental Services, Inc |
12.82 |
13.32 |
12.56 |
13.30 |
271609 |
3.74% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
71.47 |
75.07 |
71.47 |
74.54 |
1215361 |
3.72% |
| VRSK |
|
Verisk Analytics, Inc. |
184.56 |
192.41 |
183.51 |
187.32 |
1108915 |
3.70% |
| TTEK |
|
Tetra Tech, Inc |
33.46 |
34.97 |
33.46 |
34.78 |
1304398 |
3.54% |
| GIB |
|
CGI Group Inc |
73.00 |
75.10 |
72.51 |
74.83 |
297619 |
3.50% |
| DCBO |
|
Docebo Inc |
27.15 |
28.27 |
25.50 |
28.14 |
39314 |
3.46% |
| IDXX |
|
IDEXX Laboratories, Inc |
538.46 |
547.83 |
535.29 |
547.00 |
244555 |
3.46% |
| IQV |
|
Iqvia Holdings Inc |
265.10 |
271.68 |
261.77 |
271.22 |
583627 |
3.46% |
| OTEX |
|
Open Text Corporation (USA) |
24.97 |
25.84 |
24.90 |
25.83 |
1774231 |
3.40% |
| NEWT |
|
Newtek Business Services, Inc |
10.69 |
11.08 |
10.69 |
10.95 |
120154 |
3.30% |
| ZH |
|
Zhihu Inc |
3.47 |
3.51 |
3.35 |
3.50 |
217522 |
3.24% |
| MMI |
|
Marcus & Millichap |
27.65 |
28.56 |
27.65 |
28.20 |
64962 |
3.11% |
| HCKT |
|
The Hackett Group, Inc |
11.51 |
11.82 |
11.42 |
11.65 |
115996 |
3.10% |
| MANH |
|
Manhattan Associates, Inc |
221.21 |
228.00 |
220.50 |
226.97 |
367790 |
3.09% |
| STN |
|
Stantec Inc |
66.73 |
69.53 |
66.68 |
69.20 |
332378 |
3.08% |
| NAVI |
|
NaviSite, Inc |
9.33 |
9.62 |
9.32 |
9.55 |
805165 |
3.02% |
| OMC |
|
Omnicom Group Inc |
78.54 |
80.81 |
78.54 |
80.73 |
921011 |
2.99% |
| HLI |
|
Houlihan Lokey |
125.00 |
128.64 |
124.46 |
128.55 |
231969 |
2.98% |
| KFY |
|
Korn/Ferry International |
71.02 |
73.10 |
70.19 |
73.09 |
404116 |
2.97% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
69.88 |
71.60 |
69.65 |
70.42 |
249132 |
2.94% |
| DUOT |
|
Duos Technologies Group Inc |
5.58 |
5.78 |
5.18 |
5.76 |
1090684 |
2.86% |
| MDB |
|
Mongodb Inc Cl A |
351.00 |
367.00 |
341.00 |
366.29 |
827776 |
2.79% |
| WAFU |
|
Wah Fu Education Group Ltd |
1.43 |
1.48 |
1.41 |
1.48 |
59047 |
2.78% |
| EGAN |
|
Egain Corp |
5.40 |
5.61 |
5.40 |
5.57 |
73327 |
2.77% |
| WIT |
|
Wipro Limited (ADR) |
1.77 |
1.91 |
1.61 |
1.86 |
14107011 |
2.76% |
| UNH |
|
UnitedHealth Group Inc |
398.00 |
414.12 |
395.49 |
406.60 |
7033290 |
2.74% |
| IBM |
|
International Business Machines Corp |
227.01 |
234.14 |
225.79 |
234.14 |
2317409 |
2.68% |
| NMRK |
|
Newmark Group Inc Cl A |
11.68 |
11.92 |
11.68 |
11.91 |
1123300 |
2.67% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
81.05 |
84.20 |
81.05 |
84.20 |
566019 |
2.60% |
| CYRX |
|
Cryoport Inc |
16.49 |
17.13 |
16.13 |
17.06 |
261594 |
2.52% |
| ATCX |
|
Atlas Technical Consultants Inc |
2.11 |
2.18 |
2.02 |
2.07 |
8887 |
2.48% |
| FISV |
|
Fiserv, Inc |
46.43 |
47.51 |
45.00 |
47.20 |
3205856 |
2.45% |
| ODFL |
|
Old Dominion Freight Line |
184.79 |
189.20 |
184.79 |
188.89 |
936598 |
2.45% |
| DOX |
|
Amdocs Limited |
59.92 |
61.39 |
59.18 |
60.68 |
387599 |
2.36% |
| ICFI |
|
ICF International, Inc |
86.67 |
89.75 |
86.65 |
88.76 |
29563 |
2.34% |
| CVS |
|
CVS Caremark Corporation |
90.90 |
92.64 |
90.90 |
92.57 |
5966028 |
2.34% |
| OLB |
|
Olb Group Inc |
0.39 |
0.47 |
0.36 |
0.44 |
4657339 |
2.33% |
| VIPS |
|
Vipshop Holdings Ltd |
12.87 |
13.30 |
12.86 |
13.17 |
1062304 |
2.33% |
| SII |
|
Smith International, Inc |
110.46 |
113.10 |
109.80 |
113.10 |
30628 |
2.32% |
| MA |
|
MasterCard Incorporated |
604.20 |
619.80 |
604.00 |
616.41 |
2323831 |
2.18% |
| MCK |
|
McKesson Corporation |
984.75 |
1003.21 |
984.75 |
999.58 |
311204 |
2.16% |
| UPS |
|
United Parcel Service, Inc |
95.85 |
98.37 |
95.12 |
97.83 |
3505752 |
2.13% |
| HUIZ |
|
Huize Holding Limited ADR |
1.45 |
1.50 |
1.36 |
1.47 |
8812 |
2.08% |
| SLRC |
|
Solar Capital Ltd. - $0.01 par value common stock |
11.38 |
11.61 |
11.37 |
11.54 |
208230 |
2.03% |
| HCSG |
|
Healthcare Services Group, Inc |
21.14 |
21.67 |
21.14 |
21.44 |
195555 |
1.95% |
| FMNB |
|
Farmers Natl Banc Cp |
15.06 |
15.29 |
14.99 |
15.21 |
183598 |
1.88% |
| FORR |
|
Forrester Research, Inc |
11.80 |
12.37 |
11.75 |
11.93 |
61653 |
1.88% |
| VSEC |
|
VSE Corporation |
157.00 |
163.62 |
152.34 |
161.58 |
609263 |
1.84% |
| DHX |
|
DICE HOLDINGS, INC |
4.88 |
5.03 |
4.79 |
4.98 |
199422 |
1.84% |
| FISI |
|
Financial Institutions, Inc |
38.72 |
39.35 |
38.54 |
39.27 |
30316 |
1.71% |
| NTWK |
|
NetSol Technologies Inc |
6.88 |
7.38 |
6.34 |
6.55 |
187186 |
1.71% |
| VABK |
|
Virginia National Bankshares Corp |
50.70 |
52.01 |
50.06 |
51.40 |
10916 |
1.70% |
| HSIC |
|
Henry Schein, Inc |
86.99 |
87.33 |
86.24 |
87.01 |
461855 |
1.68% |
| UVSP |
|
Univest Corp |
40.65 |
41.16 |
40.46 |
41.05 |
64329 |
1.66% |
| NTRS |
|
Northern Trust Corporation |
163.56 |
165.61 |
161.13 |
165.38 |
462494 |
1.62% |
| EXPO |
|
Exponent, Inc |
72.11 |
73.24 |
71.54 |
72.28 |
211103 |
1.57% |
| GE |
|
General Electric Company |
308.00 |
312.18 |
304.09 |
311.95 |
1861093 |
1.57% |
| MKL |
|
Markel Corporation |
1818.18 |
1849.00 |
1813.69 |
1824.98 |
24178 |
1.53% |
| QLYS |
|
Qualys Inc |
185.88 |
193.27 |
184.80 |
192.57 |
231281 |
1.52% |
| LX |
|
Lexinfintech Holdings Ltd |
0.65 |
0.69 |
0.65 |
0.69 |
1245976 |
1.47% |
| ITIC |
|
Investors Title Company |
284.10 |
295.70 |
284.10 |
288.76 |
18311 |
1.41% |
| CLSK |
|
Cleanspark Inc |
9.06 |
9.43 |
8.32 |
9.35 |
24383102 |
1.41% |
| MSBI |
|
Midland Sts BNC |
32.01 |
32.45 |
31.36 |
32.28 |
65012 |
1.41% |
| HON |
|
Honeywell International Inc |
208.10 |
210.80 |
205.90 |
210.50 |
1133580 |
1.39% |
| CCM |
|
Concord Medical Services Holding Ltd. |
3.65 |
3.88 |
3.62 |
3.71 |
6047 |
1.37% |
| BBSI |
|
Barrett Business Services, Inc |
32.27 |
33.02 |
32.22 |
32.35 |
40965 |
1.28% |
| RGA |
|
Reinsurance Group of America |
264.25 |
265.41 |
261.29 |
264.25 |
216056 |
1.20% |
| HBT |
|
Hbt Financial Inc |
35.23 |
35.82 |
35.18 |
35.37 |
37827 |
1.20% |
| ACM |
|
AECOM Technology Corporation |
58.49 |
59.70 |
58.30 |
59.08 |
520188 |
1.16% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| BFCH |
|
Bitfrontier Capital Holdings Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
549500 |
50.00% |
| DNZOF |
|
Denso Corp Ltd Ord |
10.6100 |
12.6900 |
10.6100 |
12.2500 |
28300 |
15.46% |
| MITEY |
|
Mitsubishi Estate CO |
22.1800 |
22.7500 |
22.1800 |
22.7350 |
75000 |
6.09% |
| XIACF |
|
Xiaomi Corp |
3.0500 |
3.4700 |
3.0500 |
3.4500 |
23500 |
5.99% |
| NRILY |
|
Nomura Research Institute Ltd |
34.8501 |
36.6510 |
34.8501 |
36.6500 |
16700 |
3.68% |
| PWCDF |
|
Power Corp of Canada |
64.0900 |
66.0500 |
63.5500 |
65.8400 |
14600 |
3.59% |
| WSPOF |
|
WSP Global |
114.1000 |
116.8155 |
112.8300 |
116.8155 |
3300 |
3.39% |
| EXETF |
|
Extendicare Inc |
19.3100 |
19.3400 |
19.3100 |
19.3400 |
1400 |
3.31% |
| DIFTY |
|
Daito Trust Construc |
4.9960 |
5.1700 |
4.8900 |
5.0800 |
60700 |
3.04% |
| CICHY |
|
China Construction B |
25.4600 |
25.5900 |
25.4250 |
25.5400 |
77700 |
2.41% |
| FJTSY |
|
Fujitsu Ltd ADR |
27.0440 |
27.7050 |
26.9000 |
27.4100 |
66300 |
2.12% |
| CJPRY |
|
Central Japan Railwa |
11.2700 |
11.7102 |
11.2700 |
11.6900 |
136600 |
1.83% |
| DNZOY |
|
Denso Corp Ltd ADR |
11.8150 |
11.8150 |
11.5100 |
11.6800 |
217100 |
1.57% |
| JPPHY |
|
Japan Post Holdings CO Ltd |
14.9750 |
14.9750 |
14.9750 |
14.9750 |
800 |
1.53% |
| FUJHY |
|
Fuji Heavy Inds ADR |
8.2850 |
8.2850 |
8.1800 |
8.2200 |
79900 |
1.36% |
| PNGAY |
|
Ping An Ins CO ADR |
12.9700 |
13.0200 |
12.7200 |
12.9000 |
268900 |
0.70% |
| MITSY |
|
Mitsui & Company |
600.0100 |
628.3500 |
600.0100 |
628.3500 |
2800 |
0.66% |
| SOBKY |
|
Softbank Corp ADR |
15.4799 |
15.4800 |
15.1400 |
15.3300 |
57400 |
0.39% |
| CESDF |
|
Canadian Energy |
13.9965 |
13.9965 |
13.9400 |
13.9400 |
500 |
0.36% |
| CLPXY |
|
China Longyuan Power Group |
6.5750 |
6.5750 |
6.3800 |
6.3800 |
3700 |
0.31% |
| FUJHF |
|
Fuji Heavy Inds Ltd |
16.4350 |
16.4350 |
15.8900 |
15.8900 |
1500 |
0.25% |
| DSEEY |
|
Daiwa Securities ADR |
10.8600 |
11.0700 |
10.8600 |
10.9700 |
33700 |
0.23% |
| SHTDY |
|
Sinopharm Group |
9.9900 |
10.0400 |
9.9500 |
10.0400 |
90500 |
0.20% |
| SUTNY |
|
Sumitomo Mitsui TR H |
5.1900 |
5.3500 |
5.1900 |
5.3100 |
285600 |
0.19% |
| NTTYY |
|
Nippon Telegraph and Telephone Corp |
27.6350 |
27.8900 |
27.3000 |
27.3000 |
62500 |
0.07% |
| SNNC |
|
Sibannac Inc |
0.0040 |
0.0044 |
0.0040 |
0.0044 |
11700 |
0.00% |
| EEGI |
|
Eline Entertainment |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
545000 |
0.00% |
| STWC |
|
Strainwise Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1300 |
0.00% |
| GTVH |
|
Golden Triangle Ventures Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
564613700 |
0.00% |
| ACRL |
|
Atacama Resources International Inc |
0.0014 |
0.0014 |
0.0014 |
0.0014 |
25000 |
0.00% |
| AGTK |
|
Agritek Holdings Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
300 |
0.00% |
| CBMJ |
|
Conservative Broadcast Media & Jouralism Inc |
0.0090 |
0.0090 |
0.0090 |
0.0090 |
2200 |
0.00% |
| GXXM |
|
Gex Management Inc |
0.0059 |
0.0060 |
0.0059 |
0.0060 |
70000 |
0.00% |
| GZIC |
|
Gz6G Technologies Corp |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
24707100 |
0.00% |
| NPSCY |
|
Nippon Steel Corp |
4.0150 |
4.2099 |
3.9500 |
4.1200 |
153400 |
-0.24% |
| AMBZ |
|
American Business Bank |
70.8000 |
71.0000 |
70.5100 |
70.9600 |
2500 |
-0.34% |
| NSANY |
|
Nissan Motors ADR |
3.5000 |
3.5500 |
3.5000 |
3.5400 |
425100 |
-0.84% |
| HTHIF |
|
Hitachi Ltd Ord |
35.1250 |
35.9850 |
34.4380 |
34.4450 |
7100 |
-1.16% |
| HTHIY |
|
Hitachi |
34.7500 |
35.9900 |
34.7500 |
35.7400 |
435800 |
-1.24% |
| RWWI |
|
Avatech Solutions |
7.1500 |
7.1500 |
7.0100 |
7.0543 |
1600 |
-1.34% |
| RLTR |
|
Reeltime Rentals |
0.0082 |
0.0082 |
0.0071 |
0.0071 |
252400 |
-1.39% |
| LVWD |
|
Liveworld Inc |
0.1200 |
0.1223 |
0.1200 |
0.1200 |
57100 |
-1.96% |
| KAJMY |
|
Kajima Corp ADR |
29.2300 |
29.2300 |
29.2300 |
29.2300 |
6900 |
-1.98% |
| SFBQF |
|
Softbank Corp |
1.3900 |
1.4580 |
1.3900 |
1.4580 |
600 |
-3.44% |
| MSLOY |
|
Mitsui Osk Lines Ltd ADR |
23.1070 |
23.2400 |
23.0650 |
23.1500 |
27200 |
-3.86% |
| IIJIY |
|
Internet Initiative Japan Inc |
45.1529 |
45.1529 |
45.1529 |
45.1529 |
300 |
-4.86% |
| JXHLY |
|
Jx Holdings Inc |
16.3364 |
16.3364 |
16.3364 |
16.3364 |
100 |
-5.02% |
| SHTDF |
|
Sinopharm Group CO L |
1.8560 |
2.0769 |
1.8560 |
1.8560 |
185700 |
-7.81% |
| IVFH |
|
Innovative Food Hld |
0.1594 |
0.1594 |
0.1360 |
0.1400 |
421400 |
-10.37% |
| VMHG |
|
Victory Marine Holdings Corp |
0.0265 |
0.0265 |
0.0233 |
0.0242 |
87800 |
-10.70% |
| TMXN |
|
Trimax Corp |
0.0013 |
0.0013 |
0.0013 |
0.0013 |
3400 |
-18.75% |
| CANN |
|
General Cannabis Corp |
0.0155 |
0.0219 |
0.0155 |
0.0158 |
9600 |
-27.85% |
| AMMJ |
|
American Cannabis Company Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
1000 |
-40.00% |
| XALL |
|
Xalles Holdings Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
8400 |
-50.00% |
| GWSO |
|
Global Warming Solutions Inc |
0.0011 |
0.1900 |
0.0011 |
0.0011 |
700 |
-99.22% |
| EAWD |
|
Eurosport Active Wo |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
27600 |
0.00% |
