| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| PESI |
 |
Perma-Fix Environmental Services, Inc |
15.39 |
18.40 |
14.56 |
17.45 |
2228087 |
13.46% |
| NNBR |
|
NN, Inc |
3.00 |
3.22 |
2.92 |
3.18 |
1283323 |
5.65% |
| HBIO |
|
Harvard Bioscience, Inc |
5.95 |
6.32 |
5.95 |
6.20 |
9724 |
4.03% |
| VIAV |
|
Viavi Solutions |
36.00 |
38.66 |
34.46 |
38.15 |
4614005 |
3.25% |
| VPG |
|
Vishay Precision Group Inc |
95.81 |
105.35 |
89.57 |
103.88 |
170892 |
3.21% |
| VICR |
|
Vicor Corporation |
223.21 |
246.87 |
211.25 |
237.24 |
563479 |
2.90% |
| DXR |
|
Daxor Corporation |
11.01 |
11.97 |
10.80 |
10.90 |
3498 |
2.44% |
| XRAY |
|
DENTSPLY International Inc |
13.85 |
14.10 |
13.54 |
14.07 |
3823550 |
1.59% |
| TTMI |
|
TTM Technologies, Inc |
124.00 |
133.42 |
120.38 |
132.02 |
1370254 |
1.42% |
| AIT |
|
Applied Industrial Technologies |
332.13 |
336.80 |
325.75 |
336.51 |
266988 |
1.32% |
| BHE |
|
Benchmark Electronics, Inc |
76.55 |
78.94 |
73.35 |
78.46 |
166757 |
1.26% |
| BIO |
|
Bio-Rad Laboratories, Inc |
298.88 |
305.68 |
297.06 |
304.19 |
167912 |
1.10% |
| KEYS |
|
Keysight Technologies Inc Comm |
307.42 |
318.44 |
300.87 |
315.86 |
822483 |
0.92% |
| ISSC |
|
Innovative Solutions & Support Inc |
18.27 |
18.92 |
18.03 |
18.46 |
143066 |
0.87% |
| MIN |
|
MFS Intermediate Income Trust |
2.45 |
2.47 |
2.45 |
2.47 |
96598 |
0.82% |
| CRUS |
|
Cirrus Logic, Inc |
134.32 |
138.59 |
134.02 |
137.98 |
297017 |
0.76% |
| TDY |
|
Teledyne Technologies Incorporated |
614.22 |
637.83 |
610.00 |
635.52 |
146453 |
0.71% |
| MPV |
|
Massmutual Participation Investors |
15.85 |
15.91 |
15.69 |
15.89 |
3476 |
0.63% |
| CLPT |
|
Clearpoint Neuro Inc |
15.00 |
15.35 |
14.44 |
15.15 |
386502 |
0.53% |
| FNWB |
|
First Nw Banc |
12.23 |
12.52 |
12.12 |
12.19 |
21099 |
0.49% |
| TECH |
|
Techne Corporation |
71.60 |
72.12 |
71.50 |
72.11 |
2088691 |
0.45% |
| DNOW |
|
Now Inc |
13.75 |
14.20 |
13.75 |
13.93 |
1213874 |
0.36% |
| EMR |
|
Emerson Electric Co |
139.14 |
142.37 |
137.52 |
139.54 |
1722592 |
0.33% |
| GEOS |
|
Geospace Technologie |
6.64 |
6.80 |
6.48 |
6.78 |
51035 |
0.30% |
| COHR |
|
Coherent, Inc |
265.87 |
285.34 |
255.14 |
277.61 |
3493465 |
0.27% |
| NOV |
|
National-Oilwell Varco, Inc |
19.50 |
19.66 |
19.32 |
19.52 |
1121607 |
0.26% |
| BIT |
|
Blackrock Multi-Sector Income T |
12.25 |
12.35 |
12.25 |
12.35 |
407470 |
0.24% |
| ACV |
|
Alberto-Culver Company |
26.83 |
27.61 |
26.83 |
27.03 |
12327 |
0.22% |
| CSWC |
|
Capital Southwest Corporation |
24.24 |
24.41 |
24.01 |
24.27 |
701084 |
0.21% |
| MMT |
|
MFS Multimarket Income Trust |
4.45 |
4.46 |
4.44 |
4.44 |
503159 |
0.00% |
| SEER |
|
Seer Inc |
2.15 |
2.18 |
2.15 |
2.17 |
99459 |
0.00% |
| RAND |
|
Rand Capital Corporation |
10.00 |
10.00 |
10.00 |
10.00 |
463 |
0.00% |
| RCS |
|
PIMCO Strategic Global Government Fund |
5.27 |
5.33 |
5.27 |
5.30 |
91113 |
0.00% |
| MGF |
|
MFS Government Markets Income Trust |
2.84 |
2.85 |
2.83 |
2.84 |
53227 |
0.00% |
| PFN |
|
PIMCO Floating Rate Strategy Fund |
7.16 |
7.19 |
7.12 |
7.16 |
924270 |
0.00% |
| GRWG |
|
Growgeneration Corp |
1.41 |
1.46 |
1.40 |
1.43 |
168398 |
0.00% |
| WINA |
|
Winmark Corporation |
384.33 |
399.61 |
382.69 |
388.58 |
20557 |
-0.01% |
| TER |
|
Teradyne, Inc |
312.29 |
330.68 |
296.82 |
322.18 |
2354232 |
-0.04% |
| AME |
|
AMETEK, Inc |
230.80 |
237.99 |
229.89 |
236.94 |
572878 |
-0.08% |
| DCO |
|
Ducommun Incorporated |
164.47 |
173.41 |
162.54 |
168.58 |
158985 |
-0.08% |
| TRTX |
|
Tpg Re Finance Trust Inc |
8.78 |
8.84 |
8.64 |
8.76 |
557648 |
-0.11% |
| NBB |
|
Nuveen Build America Bond Fund Common Shares of Beneficial Interest |
15.43 |
15.46 |
15.39 |
15.41 |
25404 |
-0.13% |
| JD |
|
Jd.com Inc Ads |
29.56 |
29.86 |
29.25 |
29.63 |
5695328 |
-0.13% |
| VGI |
|
Virtus Global Multi-Sector Inc |
7.32 |
7.37 |
7.30 |
7.32 |
26018 |
-0.14% |
| CVV |
|
CVD Equipment Corporation |
7.03 |
7.61 |
6.71 |
7.08 |
137301 |
-0.14% |
| RFIL |
|
RF Industries, Ltd |
12.80 |
13.92 |
12.50 |
13.15 |
242924 |
-0.15% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.31 |
11.33 |
11.29 |
11.31 |
101110 |
-0.18% |
| PATK |
|
Patrick Industries, Inc |
88.05 |
90.61 |
87.18 |
88.06 |
383850 |
-0.19% |
| PFL |
|
Pimco Floating Rate Income Fund |
7.84 |
7.87 |
7.78 |
7.82 |
543548 |
-0.26% |
| BKT |
|
BlackRock Income Trust |
10.46 |
10.49 |
10.41 |
10.43 |
53430 |
-0.29% |
| LGL |
|
The LGL Group, Inc |
6.92 |
6.92 |
6.76 |
6.83 |
5707 |
-0.29% |
| ROP |
|
Roper Industries, Inc |
362.53 |
369.07 |
358.75 |
363.12 |
507075 |
-0.30% |
| PWR |
|
Quanta Services, Inc |
617.22 |
637.99 |
608.78 |
628.57 |
754509 |
-0.35% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.96 |
10.99 |
10.96 |
10.96 |
31111 |
-0.36% |
| HEI |
|
HEICO Corporation |
340.33 |
352.01 |
338.64 |
342.66 |
287919 |
-0.37% |
| TFX |
|
Teleflex Incorporated |
136.57 |
139.18 |
134.08 |
134.60 |
161581 |
-0.40% |
| HLIO |
|
Helios Technologies Inc |
79.02 |
82.62 |
79.02 |
81.16 |
90237 |
-0.40% |
| JQC |
|
Nuveen Multi-Strategy Inc & Growth Fd 2 |
4.75 |
4.79 |
4.75 |
4.76 |
477126 |
-0.42% |
| TIGR |
|
TigerLogic Corp |
4.59 |
4.71 |
4.43 |
4.62 |
1661267 |
-0.43% |
| NUV |
|
Nuveen Muni Value Fund Inc |
9.16 |
9.17 |
9.13 |
9.13 |
270263 |
-0.44% |
| TSI |
|
TCW Strategic Income Fund Inc |
4.41 |
4.43 |
4.41 |
4.42 |
109011 |
-0.45% |
| ZTS |
|
Zoetis Inc Cl A |
77.44 |
78.05 |
75.68 |
76.54 |
2155856 |
-0.48% |
| BBN |
|
Blackrock Build America Bond Trust |
15.90 |
15.99 |
15.86 |
15.88 |
53573 |
-0.50% |
| JPM |
|
JPMorgan Chase & Co |
341.50 |
346.13 |
335.05 |
341.16 |
5334364 |
-0.55% |
| HON |
|
Honeywell International Inc |
225.00 |
230.47 |
224.00 |
225.03 |
1406612 |
-0.57% |
| DHR |
|
Danaher Corporation |
203.66 |
206.59 |
202.14 |
203.75 |
2773412 |
-0.60% |
| RA |
|
RailAmerica, Inc. |
12.98 |
12.98 |
12.88 |
12.89 |
83146 |
-0.62% |
| AEIS |
|
Advanced Energy Industries, Inc |
277.31 |
287.64 |
264.81 |
284.08 |
354726 |
-0.63% |
| DSL |
|
Doubleline Income Solutions Fun |
10.68 |
10.70 |
10.61 |
10.64 |
1015733 |
-0.65% |
| CR |
|
Crane Co |
215.72 |
221.61 |
214.50 |
217.58 |
259551 |
-0.70% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.85 |
12.85 |
12.43 |
12.49 |
223998 |
-0.72% |
| MSM |
|
MSC Industrial Direct Co |
125.75 |
125.88 |
123.85 |
124.76 |
315265 |
-0.74% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.78 |
10.79 |
10.73 |
10.73 |
72080 |
-0.74% |
| FRA |
|
BlackRock Floating Rate Income Strat |
10.79 |
10.82 |
10.68 |
10.72 |
137386 |
-0.74% |
| GHY |
|
Prudential Global Short Durati |
11.87 |
11.91 |
11.79 |
11.81 |
94032 |
-0.76% |
| NEOG |
|
Neogen Corporation |
9.95 |
10.31 |
9.95 |
10.27 |
1103947 |
-0.77% |
| ISD |
|
Prudential Short Duration High |
12.67 |
12.74 |
12.64 |
12.65 |
124229 |
-0.78% |
| MORN |
|
Morningstar, Inc |
173.12 |
178.54 |
169.98 |
172.53 |
112254 |
-0.82% |
| COHU |
|
Cohu, Inc |
50.80 |
51.78 |
46.05 |
51.18 |
582533 |
-0.85% |
| EME |
|
EMCOR Group, Inc |
739.51 |
744.96 |
717.28 |
743.67 |
337299 |
-0.85% |
| BNGO |
|
Bionano Genomics Inc |
1.18 |
1.18 |
1.14 |
1.16 |
64526 |
-0.85% |
| NVST |
|
Envista Holdings Corp |
26.71 |
27.31 |
26.61 |
26.75 |
1102305 |
-0.89% |
| BGH |
|
Buckeye GP Holdings L |
14.29 |
14.39 |
14.25 |
14.26 |
86131 |
-0.90% |
| SMBC |
|
Southern Missouri Bancorp, Inc |
78.69 |
78.69 |
76.14 |
77.38 |
32917 |
-0.93% |
| SNA |
|
Snap-on Incorporated |
411.99 |
419.68 |
408.87 |
411.01 |
183503 |
-0.97% |
| CW |
|
Curtiss-Wright Corp |
698.52 |
718.81 |
691.58 |
708.04 |
89744 |
-1.05% |
| KIO |
|
KKR Income Opportunities Fund |
11.20 |
11.23 |
11.11 |
11.11 |
205999 |
-1.07% |
| LFT |
|
Longtop Financial Technologies Limited |
0.93 |
0.95 |
0.92 |
0.92 |
112034 |
-1.08% |
| FTV |
|
Fortive Corp |
62.51 |
63.06 |
61.59 |
61.77 |
1219256 |
-1.09% |
| STRT |
|
Strattec Security Corp |
81.93 |
84.80 |
78.93 |
82.19 |
23088 |
-1.12% |
| BDX |
|
Becton, Dickinson and Co |
159.81 |
163.14 |
157.02 |
158.14 |
1093406 |
-1.13% |
| TCPC |
|
TCP Capital Corp |
3.32 |
3.36 |
3.27 |
3.30 |
410434 |
-1.20% |
| MTRX |
|
Matrix Service Company |
12.12 |
12.30 |
12.00 |
12.14 |
94275 |
-1.22% |
| SONY |
|
Sony Group Corporation |
21.21 |
21.50 |
21.11 |
21.12 |
2908833 |
-1.26% |
| DSU |
|
BlackRock Debt Strategies Fund, Inc |
9.55 |
9.58 |
9.43 |
9.44 |
423354 |
-1.26% |
| BMI |
|
Badger Meter, Inc |
147.74 |
155.18 |
147.66 |
149.26 |
214345 |
-1.26% |
| MSA |
|
Mine Safety Appliances |
173.31 |
175.00 |
169.10 |
171.10 |
54775 |
-1.29% |
| BLK |
|
BlackRock, Inc |
1083.14 |
1099.41 |
1065.95 |
1073.09 |
415438 |
-1.30% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
70.85 |
71.40 |
69.35 |
69.62 |
1045081 |
-1.36% |
| FCFS |
|
First Cash Financial Services, Inc |
216.06 |
216.06 |
210.63 |
213.45 |
105624 |
-1.38% |
