| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| CVGI |
 |
Commercial Vehicle Group, Inc |
2.28 |
2.94 |
2.12 |
2.89 |
1870016 |
24.03% |
| APEI |
|
American Public Education, Inc |
48.85 |
58.69 |
48.85 |
57.66 |
2285722 |
21.19% |
| EFOI |
|
Energy Focus, Inc |
1.72 |
2.03 |
1.72 |
2.03 |
44525 |
14.04% |
| ULBI |
|
Ultralife Corp |
6.08 |
6.59 |
5.97 |
6.53 |
192010 |
7.76% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
18.63 |
19.80 |
18.63 |
19.76 |
342888 |
6.07% |
| ESP |
|
Espey Manufacturing & Electronics Corp |
55.85 |
58.00 |
55.30 |
57.54 |
10983 |
5.87% |
| AKTS |
|
Akoustis Technologies Inc |
18.78 |
19.78 |
18.01 |
19.12 |
165955 |
4.31% |
| GSIT |
|
GSI Technology, Inc |
8.31 |
9.05 |
8.09 |
8.50 |
972003 |
3.79% |
| UNFI |
|
United Natural Foods, Inc |
40.98 |
41.85 |
40.38 |
41.68 |
396594 |
3.32% |
| FEIM |
|
Frequency Electronics, Inc |
46.25 |
49.51 |
46.25 |
48.16 |
83793 |
3.21% |
| VTSI |
|
Virtra Systems Inc |
4.13 |
4.35 |
4.13 |
4.26 |
23354 |
3.15% |
| BA |
|
The Boeing Company |
204.13 |
210.84 |
203.98 |
209.94 |
4917613 |
2.53% |
| LSTR |
|
Landstar System, Inc |
146.78 |
149.76 |
143.80 |
147.95 |
257975 |
2.49% |
| TR |
|
Tootsie Roll Industries, Inc |
41.59 |
42.51 |
41.39 |
42.35 |
89418 |
2.49% |
| USFD |
|
US Foods Holding |
93.11 |
94.71 |
92.33 |
94.64 |
2858518 |
2.19% |
| TLS |
|
Telos Corp |
4.23 |
4.49 |
4.16 |
4.29 |
1010265 |
2.14% |
| CELH |
|
Celsius Holdings, Inc. |
43.87 |
44.80 |
43.61 |
44.57 |
2677038 |
2.04% |
| APH |
|
Amphenol Corporation |
131.45 |
136.85 |
130.31 |
133.92 |
4006652 |
1.86% |
| AXGN |
|
Axogen Inc |
31.97 |
33.88 |
31.56 |
32.31 |
605813 |
1.80% |
| CLX |
|
The Clorox Company |
109.25 |
111.51 |
109.16 |
110.67 |
814691 |
1.78% |
| JLL |
|
Jones Lang LaSalle Incorporated |
294.19 |
305.45 |
294.19 |
299.30 |
262383 |
1.74% |
| AWR |
|
American States Water Company |
75.13 |
75.63 |
74.31 |
75.63 |
64203 |
1.60% |
| EYE |
|
National Vision Holdings Inc |
25.95 |
26.61 |
25.60 |
26.30 |
374591 |
1.39% |
| EML |
|
The Eastern Company |
20.75 |
21.15 |
20.27 |
20.85 |
18754 |
1.31% |
| PPG |
|
PPG Industries, Inc |
101.96 |
103.01 |
100.68 |
101.86 |
986418 |
1.12% |
| AWK |
|
American Water Works Co |
139.83 |
140.63 |
138.31 |
139.74 |
623220 |
1.08% |
| HUM |
|
Humana Inc |
163.56 |
169.16 |
163.50 |
165.32 |
738402 |
1.01% |
| NTIC |
|
Northern Technologies International Corp |
8.57 |
8.57 |
8.49 |
8.49 |
921 |
0.95% |
| MTSI |
|
Macom Technology S |
215.57 |
225.55 |
215.57 |
217.94 |
377220 |
0.93% |
| SNA |
|
Snap-on Incorporated |
367.23 |
368.72 |
362.13 |
367.67 |
190320 |
0.92% |
| NNBR |
|
NN, Inc |
1.26 |
1.28 |
1.23 |
1.27 |
202004 |
0.79% |
| POST |
|
Post Holdings Inc |
98.80 |
99.71 |
98.05 |
98.48 |
297070 |
0.75% |
| VIAV |
|
Viavi Solutions |
29.51 |
31.29 |
29.50 |
29.98 |
2359906 |
0.74% |
| RTX |
|
Raytheon Technologies Corp |
203.55 |
206.29 |
201.90 |
204.53 |
2019327 |
0.73% |
| ITT |
|
ITT Corporation |
188.36 |
189.54 |
182.81 |
187.84 |
598964 |
0.69% |
| PKE |
|
Park Electrochemical Corp |
26.57 |
27.08 |
25.70 |
26.70 |
170855 |
0.49% |
| VSH |
|
Vishay Intertechnology |
17.20 |
17.49 |
17.03 |
17.22 |
492390 |
0.41% |
| SAIC |
|
Science Applications International |
92.00 |
93.00 |
90.85 |
91.93 |
313257 |
0.39% |
| IRDM |
|
Iridium Communications Inc. |
24.60 |
25.29 |
24.28 |
24.86 |
884958 |
0.32% |
| LHX |
|
L3Harris Technologies Inc |
359.78 |
364.00 |
355.48 |
358.79 |
666353 |
0.26% |
| MATX |
|
Matson Inc |
149.41 |
151.47 |
147.58 |
149.82 |
119480 |
0.25% |
| HII |
|
Huntington Ingalls Industries |
408.24 |
418.58 |
406.97 |
415.55 |
163211 |
0.24% |
| MNST |
|
Monster Worldwide, Inc |
77.02 |
77.93 |
76.62 |
77.11 |
2081091 |
0.16% |
| SJM |
|
The J |
106.75 |
107.80 |
105.68 |
106.12 |
570138 |
0.12% |
| REYN |
|
Reynolds Consumer Products Inc |
21.62 |
21.87 |
21.38 |
21.47 |
378574 |
0.05% |
| LDOS |
|
Leidos Holdings Inc |
168.40 |
175.40 |
168.40 |
173.90 |
290252 |
0.03% |
| KOSS |
|
Koss Corporation |
4.00 |
4.00 |
3.91 |
3.92 |
20917 |
0.00% |
| EME |
|
EMCOR Group, Inc |
719.99 |
727.65 |
707.65 |
709.73 |
140622 |
-0.11% |
| DCO |
|
Ducommun Incorporated |
126.97 |
129.63 |
123.28 |
125.33 |
85069 |
-0.28% |
| CVCO |
|
Cavco Industries, Inc |
497.50 |
509.25 |
493.00 |
497.09 |
48967 |
-0.30% |
| CNC |
|
Centene Corporation |
34.56 |
34.97 |
34.18 |
34.46 |
3715124 |
-0.32% |
| NOC |
|
Northrop Grumman Corporation |
740.00 |
746.89 |
728.34 |
733.66 |
207498 |
-0.36% |
| KBR |
|
KBR, Inc |
36.90 |
37.01 |
36.35 |
36.65 |
561539 |
-0.38% |
| ITGR |
|
Integer Holdings Corp |
82.91 |
86.62 |
82.91 |
82.97 |
504645 |
-0.42% |
| AME |
|
AMETEK, Inc |
217.29 |
218.16 |
213.50 |
214.51 |
517993 |
-0.49% |
| POWW |
|
AMMO Inc |
2.01 |
2.05 |
1.99 |
2.01 |
284514 |
-0.50% |
| TXT |
|
Textron Inc |
92.59 |
92.90 |
90.99 |
91.06 |
420098 |
-0.52% |
| HEI |
|
HEICO Corporation |
292.16 |
294.23 |
285.52 |
288.47 |
228646 |
-0.53% |
| CSL |
|
Carlisle Companies, Inc |
347.11 |
348.31 |
339.19 |
341.52 |
237788 |
-0.56% |
| TWIN |
|
Twin Disc, Incorporated |
15.21 |
15.37 |
14.55 |
14.91 |
26507 |
-0.60% |
| EBS |
|
Emergent BioSolutions Inc |
8.13 |
8.44 |
8.01 |
8.08 |
337796 |
-0.62% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
4.76 |
4.79 |
4.61 |
4.72 |
133151 |
-0.63% |
| RELL |
|
Richardson Electronics, Ltd |
11.31 |
11.39 |
10.89 |
11.05 |
32185 |
-0.63% |
| JOUT |
|
Johnson Outdoors Inc |
44.24 |
44.40 |
43.57 |
43.97 |
14676 |
-0.63% |
| CFR |
|
Cullen/Frost Bankers, Inc |
133.40 |
134.84 |
131.69 |
132.15 |
150671 |
-0.65% |
| SWBI |
|
Smith & Wesson Brands Inc |
14.00 |
14.08 |
13.72 |
13.79 |
313194 |
-0.72% |
| TRS |
|
Trimas Corporation |
35.29 |
36.02 |
34.71 |
35.05 |
226487 |
-0.76% |
| SWKS |
|
Skyworks Solutions, Inc |
55.58 |
56.44 |
54.48 |
54.77 |
1361663 |
-0.78% |
| TDG |
|
TransDigm Group Incorporated |
1236.62 |
1251.56 |
1208.49 |
1214.62 |
330049 |
-0.85% |
| ISSC |
|
Innovative Solutions & Support Inc |
27.96 |
29.62 |
27.56 |
27.69 |
398518 |
-0.86% |
| NPK |
|
National Presto Industries Inc |
133.30 |
135.50 |
129.77 |
131.33 |
16130 |
-0.93% |
| TFX |
|
Teleflex Incorporated |
109.24 |
109.55 |
107.11 |
107.25 |
328594 |
-0.93% |
| BKTI |
|
Bk Technologies Inc |
78.99 |
80.01 |
74.53 |
77.60 |
19770 |
-1.00% |
| CACI |
|
CACI International Inc |
613.00 |
617.49 |
590.61 |
606.44 |
145515 |
-1.01% |
| LMT |
|
Lockheed Martin Corporation |
651.38 |
660.00 |
640.50 |
646.14 |
517811 |
-1.02% |
| FENG |
|
Phoenix New Media Ltd |
1.88 |
1.88 |
1.80 |
1.80 |
2406 |
-1.10% |
| CMC |
|
Commercial Metals Company |
61.81 |
63.03 |
60.72 |
61.05 |
727871 |
-1.15% |
| TSN |
|
Tyson Foods, Inc |
60.77 |
61.41 |
60.09 |
60.32 |
1323311 |
-1.16% |
| TDY |
|
Teledyne Technologies Incorporated |
646.10 |
654.75 |
635.42 |
638.80 |
119114 |
-1.20% |
| MSA |
|
Mine Safety Appliances |
180.78 |
181.27 |
175.39 |
177.11 |
70854 |
-1.30% |
| ACA |
|
Arcosa Inc |
107.76 |
108.76 |
104.57 |
105.73 |
92637 |
-1.31% |
| PH |
|
Parker-Hannifin Corporation |
900.06 |
914.00 |
888.00 |
890.00 |
508158 |
-1.35% |
| WWD |
|
Woodward Inc |
366.28 |
370.31 |
353.08 |
356.67 |
403257 |
-1.41% |
| TAYD |
|
Taylor Devices, Inc. |
75.78 |
78.57 |
73.36 |
75.03 |
21463 |
-1.54% |
| TOMZ |
|
Tomi Environmental Solutions Inc |
0.68 |
0.69 |
0.62 |
0.63 |
26878 |
-1.56% |
| VPG |
|
Vishay Precision Group Inc |
42.34 |
42.59 |
40.21 |
41.05 |
169640 |
-1.58% |
| OIS |
|
Oil States International, Inc |
11.96 |
12.38 |
11.52 |
11.88 |
473369 |
-1.66% |
| OSK |
|
Oshkosh Corporation |
150.83 |
152.37 |
146.35 |
147.16 |
192405 |
-1.80% |
| AIRI |
|
Air Industries Group Inc |
3.33 |
3.35 |
3.21 |
3.26 |
65119 |
-1.81% |
| AIR |
|
AAR Corp |
105.28 |
106.45 |
99.18 |
101.90 |
182891 |
-1.86% |
| OCC |
|
Optical Cable Corp |
7.46 |
8.06 |
7.16 |
7.36 |
87879 |
-1.87% |
| RFIL |
|
RF Industries, Ltd |
10.89 |
11.07 |
10.03 |
10.20 |
79258 |
-1.92% |
| QMCO |
|
Quantum Corp |
5.62 |
5.62 |
5.13 |
5.33 |
173429 |
-2.02% |
| TPC |
|
Tutor Perini Corporation |
70.00 |
70.56 |
67.30 |
67.79 |
179977 |
-2.04% |
| FOXF |
|
Fox Factory Cp |
15.94 |
16.00 |
15.36 |
15.51 |
552742 |
-2.08% |
| TKR |
|
The Timken Company |
100.59 |
101.46 |
96.91 |
97.55 |
360552 |
-2.15% |
| GE |
|
General Electric Company |
305.73 |
309.51 |
299.05 |
299.73 |
3783963 |
-2.27% |
| GRC |
|
The Gorman-Rupp Company |
59.50 |
59.92 |
56.98 |
57.67 |
68384 |
-2.45% |
| VSEC |
|
VSE Corporation |
203.26 |
205.55 |
192.30 |
194.74 |
314286 |
-2.82% |
| H |
|
Hyatt Hotels Corporation |
144.03 |
145.01 |
139.23 |
139.41 |
371366 |
-2.88% |
