| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| SMSI |
 |
Smith Micro Software, Inc |
0.76 |
0.86 |
0.71 |
0.85 |
997204 |
13.33% |
| AUUD |
|
Auddia Inc |
0.81 |
0.88 |
0.80 |
0.86 |
307158 |
7.50% |
| EVC |
|
Entravision Communication |
2.92 |
3.08 |
2.92 |
3.03 |
686789 |
3.41% |
| TAOP |
|
Taoping Inc |
1.33 |
1.37 |
1.25 |
1.34 |
3323 |
3.08% |
| XELB |
|
XCEL Brands |
1.54 |
1.58 |
1.50 |
1.57 |
26642 |
2.61% |
| SJ |
|
Scienjoy Holding Corp |
1.23 |
1.27 |
1.15 |
1.21 |
37069 |
2.54% |
| WW |
|
Watson Wyatt Worldwide Inc |
22.26 |
23.44 |
21.55 |
22.94 |
147786 |
2.50% |
| TME |
|
Tencent Music Entertainment Group ADR |
13.40 |
13.73 |
13.36 |
13.68 |
6308894 |
2.47% |
| BOXL |
|
Boxlight Corp Cl A |
1.27 |
1.32 |
1.25 |
1.29 |
143843 |
2.38% |
| UEIC |
|
Universal Electronics Inc |
3.59 |
3.69 |
3.58 |
3.66 |
206131 |
1.67% |
| USIO |
|
Usio Inc |
1.28 |
1.29 |
1.25 |
1.27 |
26655 |
1.60% |
| FENG |
|
Phoenix New Media Ltd |
1.81 |
1.85 |
1.80 |
1.82 |
11934 |
1.11% |
| HAS |
|
Hasbro, Inc |
97.62 |
98.07 |
94.31 |
95.11 |
1620532 |
0.88% |
| NTES |
|
NetEase |
116.46 |
117.24 |
115.44 |
116.27 |
843092 |
0.88% |
| JG |
|
Aurora Mobile Ltd ADR |
7.57 |
7.65 |
7.36 |
7.36 |
1462 |
0.41% |
| CHCO |
|
City Holding Company |
115.95 |
118.44 |
115.48 |
118.00 |
90530 |
0.16% |
| IH |
|
Ihuman Inc ADR |
2.02 |
2.02 |
1.76 |
1.90 |
2639 |
0.00% |
| ONTF |
|
ON24 Inc |
8.03 |
8.05 |
8.02 |
8.03 |
334996 |
0.00% |
| UBFO |
|
United Security Bancshares |
9.96 |
10.16 |
9.96 |
10.16 |
8939 |
-0.10% |
| TRMK |
|
Trustmark Corporation |
40.46 |
41.23 |
40.17 |
41.15 |
115396 |
-0.19% |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
4.20 |
4.25 |
4.17 |
4.18 |
215404 |
-0.48% |
| RNST |
|
Renasant Corp |
35.75 |
36.20 |
35.32 |
36.07 |
533227 |
-0.61% |
| SOHU |
|
Sohu |
16.04 |
16.04 |
15.73 |
15.81 |
9236 |
-0.63% |
| ISTR |
|
Investar Holding |
26.65 |
27.03 |
26.20 |
26.81 |
49521 |
-0.81% |
| TTWO |
|
Take-Two Interactive Software, Inc |
210.68 |
212.81 |
208.17 |
209.20 |
1350284 |
-0.90% |
| COE |
|
China Online Education Group |
23.78 |
23.84 |
23.01 |
23.84 |
783 |
-1.00% |
| CMCM |
|
Cheetah Mobile Inc |
6.91 |
7.10 |
6.67 |
6.84 |
45021 |
-1.01% |
| RSI |
|
Rush Street Interactive Inc |
21.02 |
21.50 |
20.81 |
20.84 |
824319 |
-1.09% |
| CREX |
|
Creative Realities Inc |
3.55 |
3.67 |
3.52 |
3.64 |
5458 |
-1.36% |
| RHI |
|
Robert Half International Inc |
23.07 |
23.70 |
22.69 |
22.77 |
2578945 |
-1.56% |
| SCHL |
|
Scholastic Corporation |
33.43 |
33.93 |
32.86 |
33.48 |
117785 |
-1.62% |
| CABO |
|
Cable One Inc |
112.92 |
115.50 |
109.57 |
112.40 |
34238 |
-1.76% |
| MOMO |
|
Momo Inc Ads |
6.05 |
6.09 |
5.99 |
5.99 |
389217 |
-1.80% |
| IAC |
|
Iac Holdings Inc |
37.41 |
37.82 |
37.14 |
37.29 |
536633 |
-1.82% |
| VTSI |
|
Virtra Systems Inc |
4.20 |
4.22 |
4.12 |
4.13 |
12207 |
-1.90% |
| CTSH |
|
Cognizant Technology Solutions Corp |
61.75 |
63.10 |
61.03 |
61.18 |
5774413 |
-1.91% |
| TSQ |
|
Townsquare Media Llc |
7.17 |
7.27 |
6.93 |
7.15 |
155217 |
-2.05% |
| IBKR |
|
Interactive Brokers Group, Inc |
66.81 |
67.29 |
65.89 |
66.92 |
3988186 |
-2.18% |
| NXST |
|
Nexstar Broadcasting Group, Inc |
241.54 |
246.85 |
238.47 |
239.08 |
125945 |
-2.46% |
| PTON |
|
Peloton Interactive Inc |
3.78 |
3.86 |
3.73 |
3.77 |
7530323 |
-2.58% |
| OMC |
|
Omnicom Group Inc |
79.00 |
81.89 |
77.02 |
77.87 |
3258565 |
-2.70% |
| ADT |
|
ADT Inc |
6.42 |
6.56 |
6.35 |
6.38 |
8734003 |
-2.74% |
| ATHM |
|
Autohome Inc |
19.21 |
19.39 |
18.72 |
18.75 |
557505 |
-2.75% |
| API |
|
Advanced Photonix, Inc |
3.93 |
4.05 |
3.84 |
3.87 |
498319 |
-2.76% |
| TRU |
|
Torch Energy Royalty Trust |
70.69 |
73.90 |
69.32 |
69.58 |
3899013 |
-2.83% |
| U |
|
Unity Software Inc |
20.06 |
20.57 |
19.43 |
19.43 |
10827308 |
-3.09% |
| ZCMD |
|
Zhongchao Inc Cl A |
1.81 |
1.89 |
1.77 |
1.85 |
14779 |
-3.14% |
| BQ |
|
Boqii Holding Limited ADR |
1.26 |
1.27 |
1.20 |
1.23 |
73407 |
-3.15% |
| DOCU |
|
Docusign Inc |
47.93 |
49.11 |
46.47 |
46.48 |
3997084 |
-3.17% |
| RMD |
|
ResMed Inc |
237.87 |
238.80 |
231.40 |
232.41 |
1333767 |
-3.23% |
| DAO |
|
Youdao Inc ADR |
9.97 |
10.07 |
9.71 |
9.71 |
31835 |
-3.57% |
| ALRM |
|
Alarm.com |
48.23 |
49.21 |
46.70 |
46.87 |
175383 |
-4.11% |
| INSE |
|
Inspired Entertainment Inc |
7.02 |
7.15 |
6.71 |
6.93 |
179819 |
-4.15% |
| FTFT |
|
Future Fintech Group Inc |
1.39 |
1.40 |
1.33 |
1.33 |
21542 |
-4.32% |
| DOYU |
|
Douyu International Holdings Ltd Ads |
5.29 |
5.37 |
5.06 |
5.07 |
9892 |
-5.76% |
| MVIS |
|
Microvision, Inc |
0.57 |
0.59 |
0.53 |
0.53 |
4840949 |
-7.02% |
| ANGI |
|
Homeservices Inc |
7.77 |
7.99 |
7.49 |
7.49 |
822417 |
-8.66% |
| BHAT |
|
Blue Hat Interactive Entertainment Tech |
1.27 |
1.27 |
1.13 |
1.20 |
630306 |
-9.09% |
| OPRX |
|
Optimizerx Corp |
6.52 |
6.54 |
5.92 |
5.92 |
256570 |
-11.51% |
| UONE |
|
Urban One Inc |
9.09 |
9.55 |
7.52 |
8.24 |
40569 |
-12.34% |
