| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| QMCO |
 |
Quantum Corp |
13.48 |
15.80 |
12.50 |
13.75 |
2390598 |
8.01% |
| KOSS |
|
Koss Corporation |
7.06 |
7.38 |
6.93 |
7.31 |
287783 |
4.88% |
| GOGO |
|
Gogo Inc |
7.46 |
7.92 |
7.45 |
7.74 |
1345257 |
4.88% |
| OCC |
|
Optical Cable Corp |
2.06 |
2.13 |
2.05 |
2.12 |
18469 |
4.43% |
| TAYD |
|
Taylor Devices, Inc. |
45.85 |
47.66 |
45.60 |
47.66 |
26330 |
3.88% |
| TLS |
|
Telos Corp |
3.32 |
3.43 |
3.25 |
3.41 |
364180 |
3.65% |
| VSEC |
|
VSE Corporation |
116.02 |
118.97 |
115.07 |
118.63 |
315350 |
3.61% |
| POWW |
|
AMMO Inc |
1.16 |
1.20 |
1.15 |
1.18 |
578327 |
3.51% |
| NPK |
|
National Presto Industries Inc |
85.90 |
88.54 |
85.90 |
88.54 |
47852 |
3.43% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
2.93 |
3.23 |
2.93 |
2.99 |
152740 |
3.10% |
| IRDM |
|
Iridium Communications Inc. |
30.48 |
31.65 |
30.41 |
31.00 |
1048649 |
2.62% |
| EML |
|
The Eastern Company |
29.04 |
30.16 |
29.00 |
29.92 |
14249 |
2.47% |
| RFIL |
|
RF Industries, Ltd |
4.19 |
4.30 |
4.19 |
4.29 |
9677 |
2.39% |
| CVGI |
|
Commercial Vehicle Group, Inc |
2.31 |
2.38 |
2.26 |
2.36 |
354051 |
2.16% |
| AIRI |
|
Air Industries Group Inc |
4.44 |
4.55 |
4.35 |
4.54 |
24034 |
1.79% |
| SWKS |
|
Skyworks Solutions, Inc |
87.01 |
88.64 |
86.01 |
87.87 |
3203752 |
1.68% |
| AXGN |
|
Axogen Inc |
14.78 |
14.98 |
14.58 |
14.91 |
137151 |
1.64% |
| GE |
|
General Electric Company |
173.30 |
175.80 |
172.44 |
175.58 |
5179589 |
1.54% |
| MSA |
|
Mine Safety Appliances |
174.44 |
176.36 |
173.68 |
176.06 |
250678 |
1.50% |
| JLL |
|
Jones Lang LaSalle Incorporated |
280.13 |
282.37 |
275.25 |
277.37 |
311773 |
1.43% |
| CLAR |
|
Clarus Corp |
4.66 |
4.81 |
4.66 |
4.69 |
109085 |
1.30% |
| EYE |
|
National Vision Holdings Inc |
11.29 |
11.50 |
11.10 |
11.23 |
1589077 |
1.26% |
| ACA |
|
Arcosa Inc |
108.48 |
108.48 |
106.83 |
108.35 |
195312 |
1.13% |
| TGI |
|
Triumph Group, Inc |
18.92 |
19.11 |
18.59 |
19.00 |
459370 |
1.01% |
| CELH |
|
Celsius Holdings, Inc. |
29.23 |
30.47 |
27.81 |
28.17 |
11023589 |
1.00% |
| JOUT |
|
Johnson Outdoors Inc |
33.23 |
33.60 |
32.85 |
33.48 |
45155 |
0.97% |
| CSL |
|
Carlisle Companies, Inc |
440.67 |
440.73 |
434.64 |
440.01 |
232155 |
0.86% |
| MTSI |
|
Macom Technology S |
138.76 |
140.80 |
137.98 |
139.07 |
572593 |
0.82% |
| VIAV |
|
Viavi Solutions |
10.45 |
10.64 |
10.35 |
10.47 |
848833 |
0.77% |
| ISSC |
|
Innovative Solutions & Support Inc |
7.89 |
7.90 |
7.77 |
7.90 |
40539 |
0.77% |
| ESP |
|
Espey Manufacturing & Electronics Corp |
29.97 |
30.52 |
29.54 |
29.87 |
18598 |
0.71% |
| GSIT |
|
GSI Technology, Inc |
2.99 |
3.03 |
2.91 |
3.00 |
133469 |
0.67% |
| OLN |
|
Olin Corporation |
41.29 |
41.46 |
40.85 |
41.27 |
970261 |
0.63% |
| JBT |
|
John Bean Technologies Corporation |
122.95 |
122.95 |
120.97 |
122.82 |
324877 |
0.55% |
| CVCO |
|
Cavco Industries, Inc |
503.78 |
508.52 |
494.59 |
500.64 |
33663 |
0.52% |
| VPG |
|
Vishay Precision Group Inc |
23.49 |
23.54 |
22.95 |
23.45 |
89756 |
0.47% |
| GRC |
|
The Gorman-Rupp Company |
42.26 |
42.26 |
41.50 |
42.00 |
38376 |
0.38% |
| RELL |
|
Richardson Electronics, Ltd |
14.15 |
14.23 |
14.00 |
14.11 |
42919 |
0.36% |
| PKE |
|
Park Electrochemical Corp |
15.02 |
15.04 |
14.81 |
14.98 |
29970 |
0.33% |
| TKR |
|
The Timken Company |
77.46 |
77.56 |
75.63 |
76.34 |
728664 |
0.30% |
| BKTI |
|
Bk Technologies Inc |
33.46 |
34.50 |
33.01 |
33.95 |
22665 |
0.24% |
| AIRT |
|
Air T, Inc |
21.76 |
22.41 |
21.50 |
22.40 |
13740 |
0.22% |
| PH |
|
Parker-Hannifin Corporation |
696.30 |
701.59 |
694.02 |
696.16 |
371921 |
0.21% |
| AWK |
|
American Water Works Co |
131.83 |
132.78 |
131.10 |
132.37 |
1307860 |
0.20% |
| ATRO |
|
Astronics Corporation |
16.48 |
16.60 |
16.17 |
16.44 |
444888 |
0.18% |
| APEI |
|
American Public Education, Inc |
21.16 |
21.27 |
20.41 |
21.03 |
88913 |
0.14% |
| ITGR |
|
Integer Holdings Corp |
140.16 |
140.63 |
139.07 |
139.39 |
109387 |
0.08% |
| NTIC |
|
Northern Technologies International Corp |
13.97 |
14.10 |
13.83 |
13.99 |
19413 |
0.07% |
| PPG |
|
PPG Industries, Inc |
126.35 |
126.75 |
124.52 |
125.57 |
2500557 |
0.06% |
| CFR |
|
Cullen/Frost Bankers, Inc |
139.39 |
139.52 |
137.55 |
138.26 |
242397 |
0.03% |
| FEIM |
|
Frequency Electronics, Inc |
13.21 |
13.37 |
12.99 |
13.33 |
16721 |
0.00% |
| TOMZ |
|
Tomi Environmental Solutions Inc |
0.75 |
0.75 |
0.71 |
0.71 |
5367 |
0.00% |
| AKTS |
|
Akoustis Technologies Inc |
0.10 |
0.10 |
0.09 |
0.10 |
5242306 |
0.00% |
| SJM |
|
The J |
116.80 |
117.18 |
116.21 |
116.46 |
1103526 |
-0.18% |
| RCKY |
|
Rocky Brands, Inc |
21.92 |
22.13 |
21.59 |
21.79 |
44827 |
-0.18% |
| APH |
|
Amphenol Corporation |
74.40 |
74.83 |
73.94 |
74.21 |
5231811 |
-0.24% |
| HXL |
|
Hexcel Corporation |
63.23 |
64.09 |
62.30 |
62.55 |
591409 |
-0.27% |
| CACI |
|
CACI International Inc |
459.00 |
462.23 |
450.45 |
454.52 |
176537 |
-0.36% |
| LDOS |
|
Leidos Holdings Inc |
163.76 |
164.27 |
162.73 |
163.15 |
971097 |
-0.37% |
| FOXF |
|
Fox Factory Cp |
31.35 |
31.90 |
30.52 |
30.67 |
480028 |
-0.42% |
| VSH |
|
Vishay Intertechnology |
18.34 |
18.40 |
17.87 |
18.18 |
1976157 |
-0.44% |
| RTX |
|
Raytheon Technologies Corp |
118.02 |
118.35 |
117.40 |
117.99 |
4791700 |
-0.45% |
| ITT |
|
ITT Corporation |
157.60 |
157.60 |
155.13 |
155.72 |
214213 |
-0.45% |
| USFD |
|
US Foods Holding |
72.31 |
72.60 |
71.70 |
72.00 |
1103822 |
-0.46% |
| HUM |
|
Humana Inc |
284.60 |
284.60 |
274.53 |
281.73 |
1750796 |
-0.47% |
| HII |
|
Huntington Ingalls Industries |
190.00 |
191.34 |
187.76 |
187.95 |
608910 |
-0.49% |
| TXT |
|
Textron Inc |
83.55 |
83.88 |
82.37 |
82.66 |
1288096 |
-0.54% |
| CMC |
|
Commercial Metals Company |
61.91 |
61.91 |
60.76 |
61.37 |
685479 |
-0.55% |
| SPLP |
|
Steel Partners Hlds |
43.00 |
43.00 |
43.00 |
43.00 |
619 |
-0.60% |
| TDY |
|
Teledyne Technologies Incorporated |
474.90 |
477.94 |
472.25 |
473.55 |
241690 |
-0.66% |
| H |
|
Hyatt Hotels Corporation |
166.56 |
168.20 |
163.08 |
163.40 |
2330160 |
-0.74% |
| NNBR |
|
NN, Inc |
3.96 |
4.04 |
3.91 |
3.94 |
56828 |
-0.76% |
| AWR |
|
American States Water Company |
82.69 |
82.73 |
81.84 |
82.11 |
170373 |
-0.76% |
| MATX |
|
Matson Inc |
153.59 |
153.59 |
149.59 |
151.14 |
208000 |
-0.82% |
| UNFI |
|
United Natural Foods, Inc |
24.37 |
24.37 |
23.67 |
24.07 |
472011 |
-0.86% |
| LMT |
|
Lockheed Martin Corporation |
515.72 |
517.44 |
509.60 |
513.03 |
1283646 |
-0.86% |
| EME |
|
EMCOR Group, Inc |
513.75 |
513.75 |
504.35 |
509.03 |
312651 |
-0.87% |
| WWD |
|
Woodward Inc |
181.20 |
182.61 |
179.49 |
179.71 |
310620 |
-0.89% |
| TPC |
|
Tutor Perini Corporation |
27.26 |
27.59 |
26.53 |
26.78 |
317991 |
-0.89% |
| TFX |
|
Teleflex Incorporated |
187.49 |
188.60 |
184.23 |
184.65 |
270563 |
-0.98% |
| CR |
|
Crane Co |
176.41 |
178.32 |
175.55 |
176.37 |
186954 |
-0.99% |
| MEC |
|
Mayville Engineering Company Inc |
16.87 |
17.12 |
16.81 |
17.02 |
6922 |
-0.99% |
| SNA |
|
Snap-on Incorporated |
361.96 |
363.10 |
355.63 |
357.77 |
432966 |
-0.99% |
| TDG |
|
TransDigm Group Incorporated |
1291.69 |
1295.29 |
1268.13 |
1279.21 |
289887 |
-1.06% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
37.54 |
37.74 |
36.45 |
36.75 |
361878 |
-1.10% |
| REYN |
|
Reynolds Consumer Products Inc |
27.81 |
27.91 |
27.35 |
27.43 |
464120 |
-1.19% |
| AIR |
|
AAR Corp |
69.23 |
69.23 |
67.58 |
67.63 |
166174 |
-1.20% |
| NOC |
|
Northrop Grumman Corporation |
479.61 |
479.90 |
470.55 |
473.65 |
671124 |
-1.23% |
| AME |
|
AMETEK, Inc |
193.72 |
195.38 |
191.14 |
191.54 |
995672 |
-1.25% |
| KALU |
|
Kaiser Aluminum Corp |
82.41 |
82.41 |
79.74 |
80.50 |
56801 |
-1.36% |
| LHX |
|
L3Harris Technologies Inc |
238.29 |
239.10 |
234.10 |
234.64 |
1307475 |
-1.47% |
| EBS |
|
Emergent BioSolutions Inc |
9.30 |
9.54 |
8.85 |
9.01 |
1044319 |
-1.53% |
| TWI |
|
Titan International, Inc |
7.16 |
7.21 |
6.83 |
6.95 |
731284 |
-1.56% |
| MNST |
|
Monster Worldwide, Inc |
53.32 |
53.73 |
52.24 |
52.27 |
3936851 |
-1.56% |
| CLX |
|
The Clorox Company |
169.67 |
171.37 |
166.83 |
166.97 |
1217005 |
-1.63% |
| TSN |
|
Tyson Foods, Inc |
63.70 |
63.75 |
62.59 |
62.64 |
1375834 |
-1.66% |
| KBR |
|
KBR, Inc |
60.61 |
60.74 |
58.89 |
59.40 |
1506913 |
-1.66% |
| ULBI |
|
Ultralife Corp |
7.81 |
7.82 |
7.56 |
7.58 |
24489 |
-1.69% |
| BA |
|
The Boeing Company |
157.03 |
158.95 |
153.37 |
153.93 |
8161332 |
-1.75% |
| TRS |
|
Trimas Corporation |
26.51 |
26.59 |
25.83 |
25.87 |
194300 |
-1.75% |
