| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| OCC |
 |
Optical Cable Corp |
6.80 |
8.14 |
6.00 |
8.06 |
659363 |
31.48% |
| UAMY |
|
U S Antimony Corp |
9.70 |
11.30 |
9.38 |
11.20 |
18737798 |
16.55% |
| ATCX |
|
Atlas Technical Consultants Inc |
6.68 |
7.37 |
6.68 |
7.30 |
58315 |
9.94% |
| AP |
|
Ampco-Pittsburgh Corp |
9.10 |
9.97 |
8.89 |
9.93 |
284282 |
9.48% |
| PLPC |
|
Preformed Line Products Company |
243.66 |
271.30 |
243.66 |
265.35 |
90916 |
9.42% |
| AGEN |
|
Antigenics, Inc |
3.16 |
3.55 |
3.16 |
3.37 |
758605 |
6.98% |
| OSS |
|
One Stop Systems Inc |
8.98 |
9.61 |
8.75 |
9.43 |
1079070 |
6.07% |
| ESP |
|
Espey Manufacturing & Electronics Corp |
56.50 |
58.70 |
56.27 |
58.17 |
14013 |
6.03% |
| GLW |
|
Corning Incorporated |
133.06 |
139.63 |
128.50 |
136.25 |
11406647 |
5.57% |
| AXGN |
|
Axogen Inc |
29.20 |
30.74 |
28.82 |
30.70 |
365846 |
4.99% |
| EGO |
|
Eldorado Gold Corporation (USA) |
41.02 |
42.94 |
41.00 |
42.48 |
2545189 |
4.71% |
| TRT |
|
Trio-Tech International |
6.00 |
6.39 |
5.60 |
5.82 |
71702 |
4.68% |
| SSTI |
|
Silicon Storage Technology, Inc |
6.92 |
7.72 |
6.79 |
7.28 |
128934 |
4.45% |
| AMBO |
|
Ambow Education Holding Ltd |
1.73 |
1.74 |
1.63 |
1.69 |
1027 |
4.32% |
| BW |
|
Brush Engineered Material |
13.61 |
14.76 |
13.53 |
14.05 |
4154069 |
4.07% |
| FTEK |
|
Fuel Tech Inc |
1.25 |
1.34 |
1.24 |
1.29 |
98960 |
4.03% |
| PFX |
|
Phoenix Companies, Inc |
40.00 |
42.55 |
40.00 |
42.20 |
3172 |
3.94% |
| VHI |
|
Valhi, Inc |
13.35 |
14.23 |
13.35 |
13.82 |
25763 |
3.37% |
| PAHC |
|
Phibro Anl Htlh A |
48.81 |
51.54 |
48.22 |
50.49 |
155480 |
3.34% |
| UGRO |
|
Urban-gro Inc |
2.56 |
2.74 |
2.47 |
2.59 |
207283 |
2.78% |
| GNK |
|
Genco Shipping & Trading Limited |
21.57 |
23.13 |
20.63 |
22.18 |
538156 |
2.78% |
| HQL |
|
H&Q Life Sciences Investors |
16.32 |
16.80 |
16.32 |
16.73 |
140097 |
2.64% |
| CNEY |
|
CN Energy Group Inc |
0.84 |
0.89 |
0.83 |
0.86 |
18877 |
2.38% |
| TNC |
|
Tennant Company |
62.00 |
64.62 |
62.00 |
63.13 |
185509 |
2.25% |
| EML |
|
The Eastern Company |
18.83 |
19.55 |
18.83 |
19.33 |
18253 |
2.22% |
| AKBA |
|
Akebia Therapeutics |
1.35 |
1.39 |
1.33 |
1.38 |
2143985 |
2.22% |
| FSS |
|
Federal Signal Corporation |
107.27 |
112.94 |
106.36 |
108.52 |
282642 |
2.21% |
| PDFS |
|
PDF Solutions, Inc |
32.49 |
33.81 |
32.49 |
33.26 |
171357 |
2.15% |
| VRT |
|
Vertiv Holdings Llc. |
268.03 |
274.85 |
264.50 |
270.24 |
7126511 |
2.12% |
| AEIS |
|
Advanced Energy Industries, Inc |
305.00 |
323.54 |
304.81 |
311.76 |
300100 |
2.06% |
| MSB |
|
Mesabi Trust |
31.13 |
33.40 |
31.13 |
31.94 |
90784 |
2.04% |
| SLRC |
|
Solar Capital Ltd. - $0.01 par value common stock |
14.55 |
14.92 |
14.51 |
14.74 |
255986 |
1.94% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
1.01 |
1.09 |
1.01 |
1.06 |
21092 |
1.92% |
| SLB |
|
Schlumberger Limited |
46.97 |
48.52 |
46.70 |
48.12 |
12325508 |
1.91% |
| SNSE |
|
Sensei Biotherapeutics Inc |
29.51 |
31.85 |
29.00 |
30.00 |
33495 |
1.69% |
| ADT |
|
ADT Inc |
6.58 |
6.74 |
6.50 |
6.64 |
11736681 |
1.68% |
| EXTR |
|
Extreme Networks, Inc |
14.06 |
14.46 |
14.00 |
14.27 |
972346 |
1.64% |
| PESI |
|
Perma-Fix Environmental Services, Inc |
13.14 |
13.98 |
13.00 |
13.32 |
82250 |
1.52% |
| IRWD |
|
Ironwood Pharmaceuticals, Inc. |
3.70 |
3.93 |
3.50 |
3.70 |
1850483 |
1.37% |
| DAR |
|
Darling International Inc |
52.00 |
52.81 |
51.02 |
52.61 |
2409712 |
1.35% |
| DGII |
|
Digi International Inc |
49.63 |
51.53 |
49.63 |
50.33 |
199551 |
1.35% |
| WNC |
|
Wabash National Corporation |
9.08 |
9.44 |
8.91 |
9.20 |
277188 |
1.32% |
| LGO |
|
Largo Resources Ltd. |
1.58 |
1.64 |
1.56 |
1.57 |
1400997 |
1.29% |
| HON |
|
Honeywell International Inc |
236.52 |
245.26 |
236.00 |
240.63 |
2348083 |
1.28% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.24 |
12.39 |
12.19 |
12.38 |
74063 |
1.23% |
| PW |
|
Pittsburgh & West Virginia Railroad |
0.86 |
0.88 |
0.86 |
0.87 |
7534 |
1.16% |
| ASTE |
|
Astec Industries, Inc |
56.59 |
59.58 |
56.39 |
57.88 |
102442 |
1.15% |
| ODC |
|
Oil-Dri Corporation of America |
63.50 |
66.00 |
63.26 |
64.69 |
24539 |
1.00% |
| PANL |
|
Universal Display Corporation |
8.24 |
8.58 |
8.14 |
8.31 |
531378 |
0.85% |
| KE |
|
Kimball Electrnc |
22.79 |
23.46 |
22.67 |
22.94 |
64162 |
0.84% |
| CSX |
|
CSX Corporation |
40.60 |
41.46 |
40.41 |
40.91 |
8588725 |
0.79% |
| ATEN |
|
A10 Networks Inc |
20.45 |
20.80 |
20.10 |
20.61 |
263658 |
0.78% |
| EMD |
|
Wstrn Asst Emrgng Mrkts Incm Fnd Inc |
10.37 |
10.52 |
10.32 |
10.44 |
206718 |
0.77% |
| FTK |
|
Flotek Industries, Inc |
17.64 |
18.10 |
17.47 |
17.50 |
237482 |
0.75% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.94 |
11.00 |
10.93 |
10.99 |
43027 |
0.73% |
| BHE |
|
Benchmark Electronics, Inc |
54.11 |
55.99 |
53.94 |
54.29 |
245932 |
0.69% |
| NUE |
|
Nucor Corporation |
169.47 |
172.05 |
167.81 |
170.56 |
586488 |
0.64% |
| MKL |
|
Markel Corporation |
1970.96 |
1989.47 |
1945.00 |
1973.20 |
22611 |
0.64% |
| IRM |
|
Iron Mountain Incorporated |
108.00 |
108.79 |
106.23 |
107.79 |
415201 |
0.59% |
| AIG |
|
American International Group, Inc |
77.24 |
79.23 |
77.24 |
78.08 |
1762449 |
0.58% |
| ESRT |
|
Empire State Realty Trust Inc |
5.33 |
5.42 |
5.25 |
5.37 |
1111577 |
0.56% |
| STT |
|
State Street Corporation |
122.74 |
124.96 |
121.35 |
122.59 |
941308 |
0.55% |
| APH |
|
Amphenol Corporation |
136.98 |
139.36 |
135.48 |
136.76 |
4106747 |
0.50% |
| MTX |
|
Minerals Technologies Inc |
67.18 |
68.67 |
66.88 |
67.65 |
151082 |
0.42% |
| IONS |
|
Ionis Pharmaceuticals |
75.35 |
77.03 |
74.51 |
75.64 |
1024180 |
0.36% |
| FET |
|
Forum Energy Technologies Inc |
58.54 |
59.75 |
57.33 |
57.55 |
98099 |
0.35% |
| VGI |
|
Virtus Global Multi-Sector Inc |
7.74 |
7.74 |
7.60 |
7.63 |
50768 |
0.26% |
| MWA |
|
Mueller Water Products, Inc |
28.01 |
28.62 |
27.76 |
28.07 |
228901 |
0.25% |
| ENS |
|
EnerSys |
162.57 |
165.33 |
161.17 |
161.94 |
103573 |
0.24% |
| FRT |
|
Federal Realty Inv |
106.39 |
107.94 |
105.66 |
106.81 |
227084 |
0.23% |
| TDY |
|
Teledyne Technologies Incorporated |
654.04 |
665.40 |
650.65 |
655.72 |
134869 |
0.22% |
| CLH |
|
Clean Harbors, Inc |
284.23 |
289.17 |
281.61 |
286.05 |
198098 |
0.15% |
| NP |
|
Neenah Paper, Inc |
19.79 |
20.05 |
19.47 |
19.88 |
163315 |
0.15% |
| AVTR |
|
Avatar Holdings Inc |
8.11 |
8.22 |
7.85 |
8.15 |
10749224 |
0.12% |
| VIVK |
|
Vivakor Inc |
0.01 |
0.01 |
0.01 |
0.01 |
7966500 |
0.00% |
| XTNT |
|
XTENT, Inc |
0.61 |
0.64 |
0.60 |
0.62 |
39203 |
0.00% |
| CLF |
|
Cliffs Natural Resources Inc |
9.65 |
9.82 |
9.35 |
9.55 |
12409741 |
0.00% |
| EGLE |
|
Eagle Bulk Shipping Inc |
28.42 |
28.42 |
28.42 |
28.42 |
231 |
0.00% |
| GLDD |
|
Great Lakes Dredge & Dock Corporation |
16.94 |
16.96 |
16.92 |
16.94 |
1607248 |
-0.06% |
| STLD |
|
Steel Dynamics, Inc |
182.02 |
184.07 |
179.93 |
182.12 |
327537 |
-0.13% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
11.50 |
11.79 |
11.50 |
11.66 |
4079 |
-0.17% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
51.18 |
51.81 |
50.15 |
51.09 |
670806 |
-0.20% |
| GOLF |
|
Golfsmith International Holdings, Inc |
95.22 |
97.32 |
94.05 |
95.52 |
163038 |
-0.20% |
| NRG |
|
NRG Energy, Inc |
153.00 |
159.37 |
153.00 |
155.13 |
1245769 |
-0.21% |
| MLI |
|
Mueller Industries, Inc |
115.62 |
116.49 |
113.67 |
114.21 |
184438 |
-0.22% |
| HBB |
|
Hamilton Beach Brands Holding Company Cl A |
16.48 |
16.87 |
16.33 |
16.50 |
15209 |
-0.24% |
| ONTF |
|
ON24 Inc |
8.04 |
8.06 |
8.04 |
8.04 |
203139 |
-0.25% |
| JAKK |
|
JAKKS Pacific, Inc |
20.46 |
21.19 |
20.38 |
20.56 |
47498 |
-0.29% |
| LGI |
|
Lazard Global Total Return & Income Fund |
17.91 |
18.15 |
17.80 |
17.96 |
69399 |
-0.33% |
| MRTN |
|
Marten Transport, Ltd |
12.48 |
12.79 |
12.25 |
12.47 |
122796 |
-0.40% |
| MDB |
|
Mongodb Inc Cl A |
274.50 |
276.10 |
262.15 |
270.86 |
1471735 |
-0.41% |
| ORN |
|
Orion Marine Group, Inc |
12.00 |
12.39 |
11.63 |
11.73 |
419756 |
-0.42% |
| RLI |
|
RLI Corp |
60.69 |
61.88 |
60.29 |
60.75 |
313110 |
-0.44% |
| USLM |
|
U |
118.61 |
121.34 |
116.96 |
118.26 |
38118 |
-0.46% |
| CGNX |
|
Cognex Corporation |
50.60 |
51.85 |
50.36 |
50.58 |
941373 |
-0.49% |
| HIG |
|
Hartford Financial Services |
137.83 |
139.22 |
136.95 |
137.25 |
417170 |
-0.50% |
| NDAQ |
|
NASDAQ OMX Group, Inc |
87.87 |
88.57 |
86.28 |
87.60 |
1834705 |
-0.51% |
| WRB |
|
W |
67.79 |
68.47 |
67.45 |
67.85 |
715972 |
-0.57% |
| CENT |
|
Central Garden & Pet Co |
36.59 |
37.14 |
36.36 |
36.73 |
35009 |
-0.57% |
| ELA |
|
Entergy Lousiana LLC |
12.74 |
13.40 |
12.48 |
12.79 |
87196 |
-0.62% |
