| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMPY |
 |
Amplify Energy Corp |
6.07 |
6.79 |
5.80 |
6.54 |
2513190 |
7.92% |
| HP |
|
Helmerich & Payne, Inc |
33.85 |
35.93 |
33.51 |
35.66 |
854856 |
5.28% |
| LFT |
|
Longtop Financial Technologies Limited |
1.36 |
1.44 |
1.35 |
1.44 |
98946 |
5.11% |
| CNDT |
|
Conduent Inc |
1.22 |
1.32 |
1.22 |
1.30 |
1516251 |
4.00% |
| AEYE |
|
Audioeye Inc |
5.63 |
6.11 |
5.55 |
5.72 |
263510 |
3.62% |
| PESI |
|
Perma-Fix Environmental Services, Inc |
12.84 |
13.17 |
12.55 |
13.16 |
92473 |
2.57% |
| WYY |
|
WidePoint Corporation |
4.43 |
4.61 |
4.43 |
4.53 |
7633 |
2.26% |
| LAKE |
|
Lakeland Industries, Inc |
8.70 |
8.82 |
8.55 |
8.82 |
31021 |
2.20% |
| FSP |
|
Franklin Street Properties Corp |
0.62 |
0.65 |
0.61 |
0.63 |
446309 |
1.61% |
| ADUS |
|
Addus HomeCare Corporation |
99.72 |
101.54 |
98.76 |
101.32 |
117474 |
1.57% |
| NAZ |
|
Nuveen Arizona Premium In Mun Fd Inc(ADR |
12.30 |
12.52 |
12.30 |
12.52 |
32469 |
1.21% |
| DOCU |
|
Docusign Inc |
46.50 |
47.34 |
45.70 |
47.04 |
1923703 |
1.20% |
| TRST |
|
TrustCo Bank Corp NY |
43.88 |
44.32 |
43.07 |
43.92 |
46487 |
1.13% |
| INTU |
|
Intuit Inc |
434.80 |
441.94 |
428.99 |
439.90 |
1331682 |
1.10% |
| EFX |
|
Equifax Inc |
182.92 |
186.65 |
182.92 |
184.32 |
693021 |
1.02% |
| HRB |
|
H&R Block, Inc |
30.01 |
30.80 |
29.51 |
30.51 |
1205967 |
0.96% |
| ARL |
|
American Realty Investors, Inc |
15.45 |
15.45 |
14.95 |
15.14 |
4155 |
0.93% |
| CZWI |
|
Citizens Community Bancorp Inc |
18.14 |
18.23 |
17.95 |
18.17 |
43177 |
0.78% |
| NAVI |
|
NaviSite, Inc |
8.08 |
8.17 |
7.86 |
8.13 |
730702 |
0.74% |
| RTX |
|
Raytheon Technologies Corp |
203.55 |
206.29 |
201.90 |
204.53 |
2019327 |
0.73% |
| NEWT |
|
Newtek Business Services, Inc |
11.83 |
11.99 |
11.60 |
11.79 |
91312 |
0.51% |
| FAST |
|
Fastenal Company |
45.79 |
45.80 |
44.85 |
45.47 |
3184448 |
0.49% |
| ASUR |
|
Forgent Networks, Inc |
8.98 |
9.11 |
8.91 |
8.99 |
41661 |
0.45% |
| SAIC |
|
Science Applications International |
92.00 |
93.00 |
90.85 |
91.93 |
313257 |
0.39% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.65 |
2.69 |
2.64 |
2.66 |
163584 |
0.38% |
| AFCG |
|
AFC Gamma Inc |
2.62 |
2.67 |
2.58 |
2.64 |
170339 |
0.38% |
| TFSL |
|
TFS Financial Corporation |
13.46 |
13.65 |
13.39 |
13.51 |
714546 |
0.37% |
| MITT |
|
Ag Mortgage Investment Trust |
7.50 |
7.60 |
7.42 |
7.45 |
280280 |
0.27% |
| HII |
|
Huntington Ingalls Industries |
408.24 |
418.58 |
406.97 |
415.55 |
163211 |
0.24% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.31 |
4.34 |
4.30 |
4.33 |
18627 |
0.23% |
| NRT |
|
North European Oil Royalty |
8.93 |
9.22 |
8.76 |
9.00 |
46469 |
0.22% |
| KTF |
|
DWS Municipal Income Trust |
9.12 |
9.17 |
9.10 |
9.14 |
47052 |
0.22% |
| MMD |
|
Mainstay Defined Muni Opp Fund |
15.22 |
15.28 |
15.15 |
15.24 |
29042 |
0.20% |
| MUA |
|
Blackrock Muniassets Fund, Inc |
10.78 |
10.86 |
10.75 |
10.80 |
87791 |
0.19% |
| MMU |
|
Western Asset Managed Municipals Fnd Inc |
10.49 |
10.52 |
10.45 |
10.50 |
65548 |
0.10% |
| VFL |
|
Delaware Investments National Municipal Income Fund |
10.06 |
10.14 |
10.06 |
10.08 |
40856 |
0.10% |
| LDOS |
|
Leidos Holdings Inc |
168.40 |
175.40 |
168.40 |
173.90 |
290252 |
0.03% |
| HNI |
|
HNI Corporation |
40.88 |
41.36 |
39.57 |
40.51 |
1018786 |
0.02% |
| KFFB |
|
Kentucky First Federal Bancorp |
4.84 |
4.84 |
4.70 |
4.70 |
300 |
0.00% |
| WAFD |
|
Washington Federal |
31.05 |
31.31 |
30.70 |
31.05 |
350124 |
0.00% |
| CFFN |
|
Capitol Federal Financial |
6.99 |
7.06 |
6.89 |
6.93 |
640987 |
0.00% |
| AFBI |
|
Affinity Bancshares Inc |
19.07 |
19.09 |
19.05 |
19.05 |
1895 |
0.00% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.63 |
1.63 |
1.57 |
1.58 |
180559 |
0.00% |
| CLNE |
|
Clean Energy Fuels Corp |
2.21 |
2.24 |
2.14 |
2.18 |
688944 |
0.00% |
| TCPC |
|
TCP Capital Corp |
3.68 |
3.73 |
3.62 |
3.64 |
1103511 |
0.00% |
| MDRR |
|
Medalist Diversified REIT Inc |
11.88 |
12.30 |
11.20 |
11.60 |
4179 |
0.00% |
| NBH |
|
Neuberger Ber |
10.24 |
10.29 |
10.23 |
10.23 |
58469 |
0.00% |
| MMS |
|
MAXIMUS, Inc |
72.81 |
73.27 |
71.08 |
72.42 |
188497 |
-0.04% |
| GLDD |
|
Great Lakes Dredge & Dock Corporation |
16.95 |
16.96 |
16.91 |
16.93 |
2990717 |
-0.06% |
| NKX |
|
Nuveen Insured California Tax-Free Advantage Municipal Fund |
12.67 |
12.69 |
12.62 |
12.69 |
139853 |
-0.08% |
| BTT |
|
Blackrock Municipal Target Term |
22.66 |
22.75 |
22.58 |
22.68 |
75946 |
-0.09% |
| LMB |
|
Limbach Holdings Inc |
80.08 |
81.91 |
77.91 |
79.46 |
174982 |
-0.10% |
| NUV |
|
Nuveen Muni Value Fund Inc |
9.15 |
9.15 |
9.10 |
9.14 |
263952 |
-0.11% |
| SBI |
|
Western Asset Intermediate Muni Fund Inc |
7.89 |
7.92 |
7.86 |
7.86 |
20046 |
-0.13% |
| PNI |
|
Pimco NY Muni Income Fund II |
6.96 |
7.02 |
6.96 |
6.96 |
11755 |
-0.14% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
18.49 |
18.82 |
18.48 |
18.56 |
749718 |
-0.16% |
| NAD |
|
Nuveen Div |
11.95 |
11.97 |
11.89 |
11.96 |
862340 |
-0.17% |
| MYI |
|
Blackrock Muniyield Insured Fund Inc |
10.90 |
10.91 |
10.87 |
10.90 |
163116 |
-0.18% |
| MUC |
|
Blackrock MuniHoldings CA Insrd Fnd Inc |
10.72 |
10.76 |
10.69 |
10.72 |
169935 |
-0.19% |
| EPRT |
|
Essential Properties Realty Trust Inc |
33.42 |
33.55 |
32.79 |
32.95 |
1060606 |
-0.21% |
| UBSI |
|
United Bankshares, Inc |
38.97 |
39.38 |
38.55 |
39.19 |
295143 |
-0.23% |
| NMFC |
|
New Mountain Finance Corp |
8.07 |
8.07 |
7.87 |
7.90 |
1168990 |
-0.25% |
| NPV |
|
Nuveen Va Premium Income Municipal Fund |
11.45 |
11.46 |
11.43 |
11.46 |
31570 |
-0.26% |
| MPA |
|
BlackRock MuniYield Pennsylvania Insured |
11.24 |
11.28 |
11.24 |
11.27 |
33615 |
-0.27% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.76 |
10.82 |
10.73 |
10.74 |
82356 |
-0.28% |
| AGX |
|
Argan, Inc |
462.62 |
476.00 |
448.33 |
457.86 |
111490 |
-0.31% |
| NCA |
|
Nuveen California Municipal Value Fund |
9.22 |
9.35 |
9.15 |
9.27 |
77444 |
-0.32% |
| NXJ |
|
Nuveen New Jersey Dividend Advantage Municipal Fund |
12.29 |
12.34 |
12.26 |
12.29 |
137128 |
-0.32% |
| CVBF |
|
CVB Financial Corp |
18.99 |
19.10 |
18.65 |
18.79 |
490584 |
-0.32% |
| NEA |
|
Nuveen Insured Tax-Free Adv Munici Fd |
11.45 |
11.59 |
11.45 |
11.58 |
852976 |
-0.34% |
| MQY |
|
Blackrock Muniyield Quality Fund Inc |
11.30 |
11.36 |
11.30 |
11.35 |
311947 |
-0.35% |
| HTH |
|
Hilltop Holdings Inc |
35.31 |
35.42 |
34.60 |
34.75 |
418050 |
-0.37% |
| CIM |
|
Chimera Investment Corporation |
13.26 |
13.33 |
13.06 |
13.10 |
425752 |
-0.38% |
| MYN |
|
BlackRock MuniYield New York Insured Fnd |
9.93 |
9.98 |
9.89 |
9.94 |
129304 |
-0.40% |
| STWD |
|
Starwood Property Trust, Inc. |
17.65 |
17.83 |
17.57 |
17.58 |
2790522 |
-0.40% |
| LADR |
|
Ladder Capital Corp |
10.12 |
10.15 |
9.98 |
10.01 |
516436 |
-0.40% |
| NIM |
|
Nuveen Select Maturities Mun Fund (ADR) |
9.87 |
9.87 |
9.72 |
9.77 |
14976 |
-0.41% |
| AGM |
|
Federal Agricultural Mortgage Corp |
153.42 |
154.80 |
150.66 |
151.23 |
23758 |
-0.41% |
| EVT |
|
Eaton V |
25.09 |
25.36 |
24.85 |
24.86 |
87137 |
-0.44% |
| ACR |
|
ACRES Commercial Realty Corp |
19.01 |
19.06 |
18.90 |
19.01 |
7220 |
-0.47% |
| MUJ |
|
BlackRock MuniHoldings New Jersey Ins Fn |
12.28 |
12.34 |
12.24 |
12.26 |
93576 |
-0.49% |
| NAC |
|
Nuveen CA Dividend Advantage Muni |
11.82 |
11.84 |
11.79 |
11.81 |
558020 |
-0.51% |
| WLDN |
|
Willdan Group, Inc |
79.93 |
82.74 |
77.01 |
79.43 |
281333 |
-0.63% |
| NZF |
|
Nuveen Div Adv Muni Fd 3 Ben Int |
12.50 |
12.58 |
12.47 |
12.52 |
315675 |
-0.63% |
| DSM |
|
Dreyfus Strategic Municipal Bond Fund |
6.03 |
6.06 |
5.98 |
5.99 |
86090 |
-0.66% |
| MHD |
|
BlackRock MuniHoldings Fund Inc |
11.68 |
11.74 |
11.60 |
11.66 |
328385 |
-0.68% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.25 |
10.46 |
10.22 |
10.27 |
1513297 |
-0.68% |
| NLY |
|
Annaly Capital Management, Inc |
22.01 |
22.48 |
21.81 |
21.86 |
4460545 |
-0.68% |
| NVG |
|
Nuveen Insured Dividend Advantage Municipal Fund |
12.69 |
12.74 |
12.66 |
12.70 |
422908 |
-0.70% |
| MIY |
|
BlackRock MuniYield Michigan Insured Fnd |
12.37 |
12.51 |
12.24 |
12.29 |
35322 |
-0.81% |
| FRT |
|
Federal Realty Inv |
106.42 |
106.95 |
104.24 |
104.48 |
173252 |
-0.84% |
| HASI |
|
Hannon Armstrong Sustainable IN |
35.92 |
36.49 |
35.33 |
35.44 |
330395 |
-0.89% |
| INTZ |
|
Intrusion Inc |
1.11 |
1.13 |
1.03 |
1.06 |
113774 |
-0.93% |
| PMT |
|
PennyMac Mortgage Investment Trust |
11.82 |
11.90 |
11.61 |
11.63 |
667707 |
-0.94% |
| NIQ |
|
Nuveen Intermediate Duration Q |
11.88 |
12.00 |
11.49 |
11.61 |
462628 |
-0.94% |
| LEO |
|
Dreyfus Strategic Muni |
6.33 |
6.36 |
6.25 |
6.25 |
153425 |
-0.95% |
| NRK |
|
Nuveen Insured New York Tax-Free Advantage Municipal Fund |
10.34 |
10.39 |
10.29 |
10.31 |
536226 |
-0.96% |
| NMT |
|
Nuveen Massachusetts Pre In Mun Fd (ADR) |
11.99 |
12.00 |
11.95 |
11.98 |
16272 |
-0.99% |
| CACI |
|
CACI International Inc |
613.00 |
617.49 |
590.61 |
606.44 |
145515 |
-1.01% |
| ORC |
|
Orchid Island Capital Inc |
7.31 |
7.41 |
7.19 |
7.23 |
4751130 |
-1.09% |
