Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
CTLP |
 |
Cantaloupe Inc |
8.86 |
9.88 |
8.82 |
9.84 |
981200 |
13.49% |
EH |
 |
Ehang Holdings Ltd Ads |
18.68 |
20.63 |
18.40 |
20.40 |
5191200 |
12.09% |
PRO |
 |
PROS Holdings, Inc |
28.83 |
29.84 |
26.65 |
27.29 |
1479000 |
9.51% |
LITB |
 |
Lightinthebox Holding CO Ltd |
1.00 |
1.13 |
0.97 |
1.10 |
23200 |
5.77% |
YI |
 |
111 Inc ADR |
6.95 |
7.09 |
6.75 |
6.98 |
40700 |
4.96% |
YGMZ |
 |
Mingzhu Logistics Holdings Limited |
0.71 |
0.73 |
0.68 |
0.71 |
7300 |
4.41% |
BABA |
 |
Alibaba Group Holding Ltd |
104.46 |
107.51 |
103.00 |
103.51 |
39454500 |
3.12% |
CVEO |
 |
Civeo Corp |
23.07 |
23.80 |
22.90 |
23.70 |
731500 |
2.73% |
DUOT |
 |
Duos Technologies Group Inc |
7.02 |
7.35 |
6.78 |
7.16 |
79800 |
2.43% |
MTD |
 |
Mettler-Toledo International Inc |
1438.46 |
1438.46 |
1357.17 |
1390.00 |
461100 |
2.41% |
SLRC |
 |
Solar Capital Ltd. - $0.01 par value common stock |
16.87 |
17.04 |
16.78 |
17.04 |
203500 |
1.55% |
MANH |
 |
Manhattan Associates, Inc |
199.57 |
203.66 |
199.00 |
200.90 |
701400 |
1.43% |
BSET |
 |
Bassett Furniture Industries Inc |
13.90 |
14.32 |
13.82 |
14.15 |
6900 |
1.36% |
GTEC |
 |
Global Defense Technology and Systems, Inc. |
2.49 |
2.50 |
2.31 |
2.41 |
163000 |
1.26% |
TRGP |
 |
Targa Resources Investments Inc |
199.68 |
203.18 |
197.85 |
201.42 |
822000 |
1.23% |
FLR |
 |
Fluor Corporation (NEW) |
48.96 |
50.45 |
48.96 |
49.34 |
3178000 |
1.11% |
LDOS |
 |
Leidos Holdings Inc |
141.71 |
142.90 |
140.19 |
142.27 |
1215600 |
1.03% |
AMRK |
 |
A-Mark Precious Meta |
28.50 |
30.17 |
26.15 |
28.58 |
786600 |
0.99% |
BGSF |
 |
Bg Staffing |
5.19 |
5.31 |
5.16 |
5.20 |
3400 |
0.97% |
XPO |
 |
Express-1 Expedited Solutions Inc |
146.44 |
148.79 |
143.40 |
148.16 |
1684700 |
0.85% |
DSGX |
 |
Descartes Systems Group (USA) |
119.13 |
120.42 |
118.49 |
119.85 |
255900 |
0.77% |
WNS |
 |
WNS (Holdings) Limited (ADR) |
59.90 |
60.55 |
58.87 |
60.33 |
671300 |
0.75% |
ZTO |
 |
Zto Express [Cayman] Inc |
19.32 |
19.42 |
19.11 |
19.23 |
2024400 |
0.68% |
R |
 |
Ryder System, Inc |
157.30 |
159.19 |
156.34 |
157.93 |
326800 |
0.67% |
ENB |
 |
Enbridge Inc |
44.20 |
44.54 |
43.78 |
44.45 |
2561100 |
0.57% |
FDUS |
 |
Fidus Investment Cor |
22.53 |
22.62 |
22.45 |
22.62 |
102000 |
0.53% |
ILPT |
 |
Industrial Logistics Properties Trust |
3.89 |
3.93 |
3.85 |
3.92 |
158500 |
0.51% |
JD |
 |
Jd.com Inc Ads |
40.60 |
41.33 |
39.86 |
40.17 |
8322400 |
0.40% |
NMFC |
 |
New Mountain Finance Corp |
11.61 |
11.64 |
11.55 |
11.61 |
238200 |
0.35% |
DLHC |
 |
Dlh Holdings Corp |
6.41 |
6.42 |
6.21 |
6.35 |
71500 |
0.32% |
KBR |
 |
KBR, Inc |
54.70 |
55.09 |
54.10 |
54.56 |
1111700 |
0.29% |
SLB |
 |
Schlumberger Limited |
40.19 |
40.68 |
39.99 |
40.16 |
11773100 |
0.27% |
CACI |
 |
CACI International Inc |
378.10 |
381.92 |
373.66 |
376.18 |
367300 |
0.25% |
SNEX |
 |
Stonex Group Inc |
119.87 |
120.68 |
115.56 |
120.64 |
360100 |
0.22% |
CANG |
 |
Cango Inc ADR |
4.84 |
5.05 |
4.75 |
4.85 |
399600 |
0.21% |
GLAD |
 |
Gladstone Capital Corporation |
28.78 |
29.12 |
28.75 |
28.87 |
84600 |
0.21% |
FWRD |
 |
Forward Air Corporation |
32.29 |
32.38 |
31.23 |
32.23 |
673000 |
0.06% |
OMI |
 |
Owens & Minor, Inc |
8.61 |
8.78 |
8.43 |
8.65 |
1279900 |
0.00% |
EEIQ |
 |
Elite Education Group International Ltd |
0.99 |
1.01 |
0.96 |
1.01 |
600 |
0.00% |
AYRO |
 |
Ayro Inc |
0.64 |
0.66 |
0.64 |
0.64 |
60000 |
0.00% |
TANH |
 |
Tantech Holdings |
0.14 |
0.14 |
0.13 |
0.14 |
1153400 |
0.00% |
MATX |
 |
Matson Inc |
135.85 |
137.11 |
135.03 |
136.20 |
240800 |
0.00% |
SCKT |
 |
Socket Mobile, Inc |
1.45 |
1.45 |
1.40 |
1.42 |
7300 |
0.00% |
ATSG |
 |
Air Transport Services Group Inc |
22.25 |
22.29 |
22.23 |
22.23 |
1482500 |
0.00% |
UGI |
 |
UGI Corporation |
31.98 |
32.20 |
31.60 |
32.00 |
3400100 |
-0.03% |
CHRW |
 |
C |
96.67 |
97.16 |
95.68 |
96.59 |
1087300 |
-0.05% |
LNT |
 |
Alliant Energy Corporation |
59.50 |
59.68 |
59.12 |
59.47 |
1107600 |
-0.12% |
ROK |
 |
Rockwell Automation |
271.44 |
271.83 |
266.75 |
268.40 |
1618200 |
-0.12% |
GIB |
 |
CGI Group Inc |
119.70 |
120.00 |
117.75 |
119.03 |
305900 |
-0.13% |
IRM |
 |
Iron Mountain Incorporated |
106.55 |
107.01 |
105.10 |
106.06 |
1517000 |
-0.13% |
CG |
 |
The Carlyle Group |
52.84 |
53.00 |
52.11 |
52.49 |
2430500 |
-0.17% |
RSG |
 |
Republic Services, Inc |
221.94 |
222.65 |
220.76 |
221.07 |
616500 |
-0.23% |
CVI |
 |
CVR Energy, Inc |
18.51 |
18.66 |
18.20 |
18.34 |
653700 |
-0.27% |
VSEC |
 |
VSE Corporation |
105.72 |
107.74 |
105.14 |
105.68 |
158000 |
-0.27% |
PATK |
 |
Patrick Industries, Inc |
95.11 |
96.25 |
93.61 |
94.75 |
350500 |
-0.27% |
EXPD |
 |
Expeditors International of Washington |
110.50 |
111.43 |
110.26 |
110.39 |
1060900 |
-0.30% |
UPS |
 |
United Parcel Service, Inc |
113.87 |
113.96 |
112.62 |
113.11 |
4823700 |
-0.32% |
GLP |
 |
Global Partners LP |
57.65 |
58.86 |
57.31 |
58.05 |
96700 |
-0.34% |
NGL |
 |
Ngl Energy Partners LP |
5.58 |
5.66 |
5.50 |
5.52 |
334400 |
-0.36% |
OFS |
 |
Ofs Capital Corp |
8.12 |
8.17 |
8.06 |
8.06 |
15900 |
-0.37% |
CAT |
 |
Caterpillar Inc |
369.25 |
369.53 |
362.58 |
363.88 |
1804600 |
-0.43% |
PSX |
 |
Phillips 66 |
121.57 |
121.74 |
119.82 |
120.30 |
2260900 |
-0.43% |
DASH |
 |
DoorDash Inc |
197.14 |
199.17 |
195.20 |
195.54 |
2998600 |
-0.46% |
SNX |
 |
SYNNEX Corporation |
143.71 |
144.28 |
142.40 |
142.73 |
671800 |
-0.51% |
SAIC |
 |
Science Applications International |
105.95 |
107.00 |
104.41 |
105.57 |
755000 |
-0.56% |
WERN |
 |
Werner Enterprises, Inc |
35.25 |
35.80 |
33.66 |
34.44 |
1271800 |
-0.61% |
GBX |
 |
The Greenbrier Companies |
65.51 |
65.70 |
64.41 |
64.82 |
238600 |
-0.64% |
EXTR |
 |
Extreme Networks, Inc |
15.53 |
15.58 |
15.21 |
15.39 |
825600 |
-0.65% |
BECN |
 |
Beacon Roofing Supply, Inc |
120.15 |
121.16 |
119.05 |
119.70 |
936100 |
-0.66% |
MCK |
 |
McKesson Corporation |
598.00 |
603.21 |
591.13 |
595.69 |
715100 |
-0.68% |
MPLX |
 |
Mplx LP |
53.55 |
53.81 |
52.84 |
53.18 |
1566600 |
-0.69% |
RMBL |
 |
Rumbleon Inc |
4.49 |
4.49 |
4.17 |
4.25 |
82100 |
-0.70% |
RS |
 |
Reliance Steel & Aluminum |
285.92 |
287.23 |
282.58 |
283.04 |
294100 |
-0.72% |
TER |
 |
Teradyne, Inc |
114.08 |
114.61 |
111.50 |
113.23 |
1938200 |
-0.74% |
IX |
 |
ORIX Corporation (ADR) |
106.75 |
107.06 |
105.81 |
105.95 |
30200 |
-0.80% |
TFII |
 |
Tfi International Inc |
130.56 |
130.94 |
129.03 |
129.27 |
243600 |
-0.82% |
VLO |
 |
Valero Energy Corporation |
135.21 |
135.43 |
132.99 |
133.08 |
2085200 |
-0.90% |
LMT |
 |
Lockheed Martin Corporation |
449.90 |
451.50 |
443.78 |
444.39 |
1346300 |
-0.92% |
SXC |
 |
Suncoke Energy Inc |
9.64 |
9.77 |
9.47 |
9.50 |
1185000 |
-0.94% |
AVT |
 |
Avnet, Inc |
50.65 |
50.81 |
49.65 |
50.00 |
874300 |
-0.95% |
TXT |
 |
Textron Inc |
75.56 |
75.56 |
74.26 |
74.52 |
1110300 |
-0.98% |
PBF |
 |
PBF Energy Inc |
28.29 |
28.47 |
27.80 |
27.82 |
1706400 |
-1.00% |
PLD |
 |
ProLogis |
118.78 |
119.23 |
117.00 |
117.35 |
2872900 |
-1.00% |
CTSH |
 |
Cognizant Technology Solutions Corp |
87.28 |
87.35 |
85.80 |
86.20 |
3909300 |
-1.02% |
SPSC |
 |
SPS Commerce, Inc. |
180.20 |
181.73 |
176.86 |
178.31 |
193500 |
-1.05% |
ETWO |
 |
E2open Parent Holdings Inc |
2.81 |
2.81 |
2.75 |
2.79 |
980700 |
-1.06% |
AIR |
 |
AAR Corp |
67.89 |
68.28 |
66.87 |
67.32 |
106900 |
-1.07% |
WCC |
 |
WESCO International, Inc |
188.47 |
189.57 |
184.62 |
185.91 |
577200 |
-1.08% |
SONM |
 |
Sonim Technologies Inc |
2.83 |
2.86 |
2.63 |
2.73 |
17400 |
-1.09% |
LSTR |
 |
Landstar System, Inc |
160.84 |
161.48 |
158.78 |
159.41 |
218100 |
-1.09% |
DSS |
 |
Document Security Systems |
0.85 |
0.87 |
0.85 |
0.86 |
11200 |
-1.15% |
MPC |
 |
Marathon Petroleum Corp |
152.60 |
152.69 |
150.03 |
150.12 |
2377500 |
-1.19% |
DKL |
 |
MSSATURNS FORD 8 |
42.46 |
42.46 |
41.63 |
41.97 |
133100 |
-1.20% |
GEF |
 |
Greif, Inc |
62.09 |
62.09 |
60.77 |
61.14 |
90500 |
-1.40% |
SEE |
 |
Sealed Air Corp |
34.52 |
34.52 |
33.80 |
34.06 |
1004400 |
-1.50% |
HFFG |
 |
HF Foods Group Inc |
2.61 |
2.65 |
2.60 |
2.60 |
36200 |
-1.52% |
CNI |
 |
Canadian National Railway (USA) |
103.48 |
103.60 |
101.43 |
101.58 |
1469900 |
-1.55% |
DGII |
 |
Digi International Inc |
36.04 |
36.15 |
34.13 |
35.11 |
319300 |
-1.60% |
DNOW |
 |
Now Inc |
14.30 |
14.36 |
14.04 |
14.07 |
747400 |
-1.61% |
VIPS |
 |
Vipshop Holdings Ltd |
15.13 |
15.42 |
14.88 |
14.97 |
4032100 |
-1.64% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
GTLL |
 |
Global Techs Ltd |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
9329996 |
50.00% |
GSDT |
 |
Gsdt Fintech Group Inc |
0.0190 |
0.0260 |
0.0174 |
0.0260 |
71516 |
36.84% |
ACGX |
 |
Alliance Creative Group Inc |
0.0775 |
0.0800 |
0.0775 |
0.0793 |
25300 |
35.32% |
GPLS |
 |
Geopulse Exploration |
0.0348 |
0.0348 |
0.0270 |
0.0270 |
7500 |
33.00% |
TLLTF |
 |
Tilt Holdings Inc |
0.0060 |
0.0085 |
0.0060 |
0.0085 |
18166 |
23.19% |
BLPG |
 |
Blue Line Protection Group Inc |
0.0600 |
0.0680 |
0.0600 |
0.0680 |
6200 |
13.33% |
JDCMF |
 |
Jd.com Inc |
22.0000 |
22.0000 |
22.0000 |
22.0000 |
11500 |
10.00% |
BYDDY |
 |
Byd Company Ltd ADR |
84.3000 |
85.5600 |
84.2400 |
84.5300 |
1082883 |
6.22% |
BYDDF |
 |
Byd CO Ltd H Shs |
41.5500 |
43.5000 |
41.5500 |
42.1200 |
193012 |
5.92% |
NSANY |
 |
Nissan Motors ADR |
5.8500 |
5.9300 |
5.6000 |
5.6800 |
598811 |
5.38% |
GWLLY |
 |
Great Wall Motor |
16.0650 |
16.5900 |
16.0650 |
16.5900 |
700 |
5.13% |
GWLLF |
 |
Great Wall Motor Company Ltd |
1.6600 |
1.6600 |
1.6000 |
1.6600 |
2000 |
5.06% |
GNZUF |
 |
Guangzhou Automobile |
0.4160 |
0.4548 |
0.4160 |
0.4548 |
1300 |
4.05% |
KOTMY |
 |
Koito Manufacturing CO Ltd ADR |
13.5700 |
13.5700 |
13.2800 |
13.2800 |
856 |
3.60% |
CANN |
 |
General Cannabis Corp |
0.0321 |
0.0336 |
0.0321 |
0.0329 |
27690 |
2.49% |
CICOY |
 |
China Cosco Holdings |
7.7300 |
7.7350 |
7.7300 |
7.7350 |
1249 |
2.45% |
ANPDY |
 |
Anta Sports Prod ADR |
277.5100 |
278.8000 |
274.0000 |
274.0000 |
3400 |
1.79% |
MSLOY |
 |
Mitsui Osk Lines Ltd ADR |
17.6200 |
17.6200 |
17.4300 |
17.4900 |
12384 |
1.39% |
ACLLF |
 |
Atco Ltd Cl I NV CD |
32.8569 |
32.9500 |
32.8569 |
32.9500 |
7600 |
1.07% |
BABAF |
 |
Alibaba Group Holding Ltd |
13.9900 |
13.9900 |
12.5000 |
12.5000 |
3784 |
1.05% |
IVPAF |
 |
Ivanhoe Mines Ltd |
11.6300 |
12.0600 |
11.2035 |
11.3200 |
148141 |
1.03% |
PNGAY |
 |
Ping An Ins CO ADR |
11.4000 |
11.5800 |
11.3100 |
11.3700 |
270302 |
0.98% |
NPNYY |
 |
Nippon Yusen ADR |
6.8300 |
6.8500 |
6.7900 |
6.8000 |
8702 |
0.74% |
HTHIF |
 |
Hitachi Ltd Ord |
27.2000 |
27.2875 |
25.9225 |
25.9700 |
5500 |
0.56% |
HTHIY |
 |
Hitachi |
55.1300 |
55.1300 |
53.5000 |
53.8500 |
334700 |
0.47% |
DCSX |
 |
Direct Communication Solutions Inc |
2.5700 |
2.5700 |
2.5700 |
2.5700 |
228 |
0.00% |
AHCHY |
 |
Anhui Conch Cem ADR |
13.4100 |
13.4400 |
13.3500 |
13.3900 |
7500 |
-0.22% |
MIELY |
 |
Mitsubishi Elect Cor |
32.3200 |
32.3200 |
31.8400 |
31.8685 |
75884 |
-0.26% |
TSGTY |
 |
Tsingtao Brewery ADR |
31.8800 |
31.9550 |
31.6000 |
31.6510 |
1633 |
-0.28% |
KUBTY |
 |
Kubota Corp |
64.3800 |
64.3800 |
61.9700 |
61.9700 |
21203 |
-0.74% |
RKUNY |
 |
Rakuten |
6.5500 |
6.5500 |
6.4800 |
6.5000 |
6926 |
-0.76% |
TAKOF |
 |
Drone Delivery Cda Corp |
0.1273 |
0.1300 |
0.1251 |
0.1277 |
26173 |
-0.85% |
MITEY |
 |
Mitsubishi Estate CO |
14.6500 |
15.1400 |
14.6500 |
14.6800 |
76409 |
-0.88% |
NCLTF |
 |
Nitori Holdings CO Ltd |
123.3840 |
126.8000 |
115.1000 |
115.1000 |
400 |
-0.93% |
MSBHF |
 |
Mitsubishi Corp |
15.8001 |
16.5000 |
15.8001 |
16.5000 |
6608 |
-0.94% |
CJPRY |
 |
Central Japan Railwa |
9.3300 |
9.3450 |
9.0700 |
9.1300 |
187298 |
-1.19% |
YZCAY |
 |
Yanzhou Coal Mining Company |
10.5900 |
10.5900 |
10.4700 |
10.4700 |
7026 |
-1.23% |
NCLTY |
 |
Nitori Holdings |
11.9345 |
12.0300 |
11.7900 |
11.8100 |
44349 |
-1.38% |
DFKCY |
 |
Daifuku CO Ltd ADR |
10.2850 |
10.5050 |
10.0000 |
10.0100 |
60217 |
-1.57% |
DWAHY |
 |
Daiwa House Ind Ltd |
31.9400 |
32.0495 |
31.7880 |
31.8600 |
14900 |
-1.67% |
RRTS |
 |
Roadrunner Transportation Systems Inc |
3.6900 |
3.6900 |
3.6830 |
3.6830 |
500 |
-1.79% |
MITSY |
 |
Mitsui & Company |
380.0000 |
383.3100 |
370.0000 |
374.2000 |
23425 |
-1.93% |
SSUMY |
 |
Sumitomo Corp ADR |
22.6400 |
22.6800 |
22.2000 |
22.2000 |
44136 |
-2.16% |
ITOCY |
 |
Itochu Corp ADR |
88.0950 |
88.3300 |
87.3700 |
87.4000 |
37851 |
-3.21% |
MONOY |
 |
Monotaro CO Ltd |
17.9200 |
17.9500 |
17.7900 |
17.9175 |
27240 |
-3.31% |
SHTDY |
 |
Sinopharm Group |
12.7800 |
12.8400 |
12.7200 |
12.7500 |
13726 |
-3.34% |
TOELF |
 |
Tokyo Electron Ltd |
173.9100 |
173.9100 |
162.7000 |
162.7000 |
358 |
-4.32% |
TOELY |
 |
Tokyo Electron Ltd |
85.5000 |
85.5000 |
82.7200 |
82.7600 |
132396 |
-6.32% |
SRTTY |
 |
Zozo Inc ADR |
6.6413 |
6.6413 |
6.3900 |
6.3900 |
664 |
-6.72% |
IHICY |
 |
Ihi Corp ADR |
15.1000 |
15.1000 |
14.7800 |
14.7800 |
1100 |
-7.79% |
SHWGY |
 |
Shandong Weigao Group Medical Polymer CO Ltd A |
2.3400 |
2.3400 |
2.3400 |
2.3400 |
950 |
-11.36% |
RLBY |
 |
Reliability Inc |
0.0500 |
0.0500 |
0.0460 |
0.0490 |
130544 |
-12.50% |
RGLG |
 |
Regal Group Inc |
0.0825 |
0.0900 |
0.0825 |
0.0900 |
13900 |
-13.21% |
BANT |
 |
Bantek Inc |
0.0007 |
0.0007 |
0.0006 |
0.0006 |
148064 |
-14.29% |
GPFT |
 |
Grapefruit USA Inc |
0.0005 |
0.0005 |
0.0004 |
0.0004 |
408300 |
-20.00% |
JGCCY |
 |
J G C Corp ADR |
15.9656 |
15.9656 |
15.9656 |
15.9656 |
800 |
0.00% |