| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AAOI |
 |
Applied Optoelect |
20.50 |
23.62 |
20.04 |
23.45 |
13909500 |
18.61% |
| CPSH |
|
Cps Technologies |
2.64 |
3.00 |
2.56 |
2.99 |
510200 |
14.12% |
| CMTL |
|
Comtech Telecomm |
2.07 |
2.38 |
2.05 |
2.23 |
588900 |
7.73% |
| KOSS |
|
Koss Corporation |
5.09 |
5.75 |
5.00 |
5.14 |
518100 |
5.33% |
| LPTH |
|
LightPath Technologies, Inc |
2.94 |
3.11 |
2.90 |
3.08 |
347000 |
4.76% |
| APG |
|
Api Group Corp |
51.66 |
51.95 |
50.15 |
51.23 |
10910100 |
4.66% |
| EGAN |
|
Egain Corp |
6.25 |
6.56 |
6.25 |
6.41 |
100700 |
3.72% |
| ICMB |
|
Investcorp Credit Management Bdc Inc |
2.86 |
2.90 |
2.78 |
2.90 |
45400 |
2.84% |
| UTSI |
|
UTStarcom, Inc |
2.01 |
2.38 |
2.01 |
2.30 |
2700 |
2.22% |
| MTSI |
|
Macom Technology S |
135.79 |
137.70 |
134.35 |
136.99 |
1447300 |
1.99% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.12 |
1.17 |
1.10 |
1.12 |
6474000 |
1.82% |
| GUT |
|
Gabelli Utility Trust |
5.66 |
5.67 |
5.59 |
5.67 |
180905 |
1.61% |
| GNRC |
|
Generac Holdings Inc. |
126.75 |
128.20 |
125.80 |
127.34 |
1332521 |
1.45% |
| HEI |
|
HEICO Corporation |
313.61 |
317.03 |
311.49 |
315.52 |
706900 |
1.43% |
| LITE |
|
Lumentum Hld |
90.35 |
90.65 |
88.08 |
89.66 |
2104900 |
1.36% |
| LILA |
|
Liberty Latin America Cl A |
5.62 |
5.74 |
5.57 |
5.63 |
595400 |
1.26% |
| RAMP |
|
Liveramp Holdings Inc |
30.33 |
30.66 |
29.95 |
30.47 |
772675 |
1.16% |
| APO |
|
American Community Properties Trust |
134.44 |
135.75 |
133.50 |
134.52 |
4569400 |
1.07% |
| FOX |
|
Fox Corp Cl B |
50.88 |
51.30 |
50.34 |
50.74 |
4696100 |
1.04% |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
3.94 |
3.96 |
3.90 |
3.94 |
196574 |
1.03% |
| HLIT |
|
Harmonic Inc |
8.91 |
9.01 |
8.75 |
8.88 |
2271000 |
1.02% |
| SATS |
|
Echostar Corporation |
25.34 |
26.15 |
25.00 |
25.12 |
6385900 |
1.01% |
| FOXA |
|
Fox Corp Cl A |
55.30 |
55.97 |
54.95 |
55.25 |
10874000 |
0.99% |
| OC |
|
Owens Corning |
131.32 |
132.28 |
130.47 |
131.85 |
1829835 |
0.96% |
| EFX |
|
Equifax Inc |
254.00 |
257.16 |
252.69 |
255.70 |
1992100 |
0.91% |
| KN |
|
Knowles Corp |
17.20 |
17.25 |
17.00 |
17.21 |
1225260 |
0.82% |
| CFR |
|
Cullen/Frost Bankers, Inc |
124.35 |
125.05 |
123.74 |
124.56 |
364800 |
0.81% |
| CWT |
|
California Water Service Group |
46.12 |
46.65 |
45.66 |
46.45 |
1093700 |
0.80% |
| TCPC |
|
TCP Capital Corp |
7.54 |
7.60 |
7.48 |
7.57 |
560900 |
0.80% |
| JBL |
|
Jabil Circuit, Inc |
205.10 |
208.68 |
203.34 |
206.20 |
3050257 |
0.75% |
| PAR |
|
3PAR Inc |
63.61 |
64.00 |
62.75 |
63.38 |
614500 |
0.65% |
| POLA |
|
Polar Power Inc |
1.69 |
1.72 |
1.68 |
1.69 |
5300 |
0.60% |
| DY |
|
Dycom Industries, Inc |
234.14 |
235.50 |
230.00 |
234.00 |
844100 |
0.50% |
| AVNW |
|
Aviat Networks, Inc. |
22.75 |
22.87 |
22.38 |
22.60 |
68400 |
0.49% |
| T |
|
AT&T Inc |
27.68 |
28.11 |
27.62 |
27.77 |
51455600 |
0.40% |
| CDW |
|
CDW Corp |
171.87 |
172.37 |
169.28 |
170.62 |
2210400 |
0.36% |
| WYY |
|
WidePoint Corporation |
3.08 |
3.16 |
3.05 |
3.06 |
53276 |
0.33% |
| NMFC |
|
New Mountain Finance Corp |
10.42 |
10.51 |
10.36 |
10.39 |
514800 |
0.29% |
| TEAF |
|
Tortoise Essential Assets Income Term Fund |
12.01 |
12.03 |
11.95 |
12.03 |
27400 |
0.25% |
| CTOS |
|
Custom Truck One Source Inc |
4.81 |
4.85 |
4.74 |
4.75 |
527500 |
0.21% |
| MSTR |
|
MicroStrategy Incorporated |
372.75 |
376.10 |
365.11 |
369.70 |
12791800 |
0.18% |
| AVT |
|
Avnet, Inc |
51.23 |
51.32 |
50.40 |
51.04 |
1459300 |
0.18% |
| KKR |
|
KKR & Co. L.P. |
123.81 |
125.16 |
122.48 |
122.60 |
4064805 |
0.15% |
| NHS |
|
Neuberger Berman High Yield Stratgs Fund |
7.55 |
7.60 |
7.54 |
7.57 |
179000 |
0.13% |
| ERH |
|
Evergreen Utilities and High Income Fund |
11.39 |
11.39 |
11.28 |
11.33 |
9700 |
0.09% |
| SITM |
|
Sitime Corp |
230.00 |
230.71 |
219.32 |
228.30 |
260600 |
0.06% |
| NTAP |
|
NetApp Inc |
103.50 |
103.93 |
101.84 |
102.69 |
3005800 |
-0.06% |
| CIGI |
|
Colliers Intl Grp IN |
131.01 |
131.01 |
128.13 |
128.88 |
120000 |
-0.07% |
| LFUS |
|
Littelfuse, Inc |
221.92 |
221.92 |
215.99 |
219.17 |
327000 |
-0.07% |
| TU |
|
TELUS Corporation (USA) |
16.20 |
16.20 |
15.97 |
16.00 |
3588600 |
-0.12% |
| ST |
|
Sensata Technologies Holding N.V. |
28.58 |
28.69 |
28.06 |
28.27 |
2487795 |
-0.14% |
| SLRC |
|
Solar Capital Ltd. - $0.01 par value common stock |
16.21 |
16.35 |
16.13 |
16.18 |
277300 |
-0.19% |
| VOLT |
|
Tema Electrification ETF |
24.95 |
24.95 |
24.39 |
24.46 |
22400 |
-0.20% |
| AGM |
|
Federal Agricultural Mortgage Corp |
189.35 |
189.35 |
186.57 |
188.14 |
74900 |
-0.22% |
| AEIS |
|
Advanced Energy Industries, Inc |
130.72 |
131.29 |
127.60 |
128.63 |
601600 |
-0.26% |
| PANW |
|
Palo Alto Networks Inc |
201.05 |
201.05 |
197.71 |
199.24 |
8285400 |
-0.27% |
| ETWO |
|
E2open Parent Holdings Inc |
3.23 |
3.23 |
3.22 |
3.22 |
3442356 |
-0.31% |
| WIT |
|
Wipro Limited (ADR) |
3.05 |
3.05 |
2.96 |
2.97 |
7483800 |
-0.34% |
| USM |
|
United States Cellular Corporation |
60.20 |
61.12 |
59.92 |
60.12 |
236800 |
-0.35% |
| BCE |
|
BCE Inc |
21.89 |
22.02 |
21.65 |
21.71 |
5200600 |
-0.41% |
| CTS |
|
CTS Corporation |
41.67 |
41.72 |
41.05 |
41.21 |
232500 |
-0.41% |
| MTRN |
|
Materion Corp |
77.66 |
77.66 |
76.50 |
76.81 |
396033 |
-0.44% |
| OXSQ |
|
Oxford Square Capital Corp |
2.22 |
2.22 |
2.19 |
2.21 |
597500 |
-0.45% |
| CG |
|
The Carlyle Group |
47.58 |
47.77 |
46.72 |
46.86 |
2303300 |
-0.45% |
| ENS |
|
EnerSys |
83.71 |
83.71 |
82.45 |
83.20 |
853200 |
-0.45% |
| RDVT |
|
Red Violet Inc |
47.97 |
48.28 |
47.30 |
47.45 |
174900 |
-0.52% |
| XPO |
|
Express-1 Expedited Solutions Inc |
121.94 |
123.71 |
119.07 |
119.85 |
1194000 |
-0.64% |
| VMI |
|
Valmont Industries, Inc |
322.69 |
323.44 |
317.98 |
318.63 |
427200 |
-0.65% |
| GDS |
|
Gds Holdings Ltd |
26.84 |
27.24 |
26.50 |
27.05 |
1149800 |
-0.73% |
| HUBB |
|
Hubbell Inc B |
401.26 |
401.85 |
394.91 |
395.79 |
756906 |
-0.74% |
| CXDO |
|
Crexendo Inc |
5.33 |
5.42 |
5.20 |
5.25 |
223900 |
-0.76% |
| CASS |
|
Cass Information Systems |
41.88 |
41.99 |
41.31 |
41.36 |
70500 |
-0.77% |
| BRC |
|
Brady Corporation |
67.16 |
67.51 |
65.76 |
66.68 |
701800 |
-0.80% |
| ZS |
|
Zscaler Inc |
305.49 |
308.40 |
300.26 |
302.94 |
3365400 |
-0.81% |
| GECC |
|
Great Elm Capital Corp |
10.54 |
10.61 |
10.50 |
10.50 |
8500 |
-0.85% |
| FELE |
|
Franklin Electric Co |
86.35 |
86.35 |
84.82 |
84.95 |
513400 |
-0.91% |
| FTNT |
|
Fortinet, Inc. |
101.32 |
101.99 |
98.86 |
99.85 |
6943900 |
-0.96% |
| STEP |
|
Stepstone Group Inc Cl A |
53.92 |
54.21 |
52.88 |
53.04 |
601000 |
-1.01% |
| IEX |
|
IDEX Corporation |
175.78 |
176.86 |
172.29 |
173.15 |
2463237 |
-1.07% |
| TDS |
|
Telephone & Data Systems, Inc |
33.71 |
33.88 |
33.20 |
33.20 |
1252285 |
-1.07% |
| IPGP |
|
IPG Photonics Corporation |
67.63 |
67.63 |
65.25 |
66.01 |
673200 |
-1.09% |
| NOW |
|
Servicenow Inc |
985.59 |
986.01 |
965.45 |
971.41 |
2004108 |
-1.09% |
| ATNI |
|
Atlantic Tele-Network, Inc |
15.53 |
15.53 |
15.14 |
15.26 |
78200 |
-1.10% |
| OCC |
|
Optical Cable Corp |
2.75 |
2.78 |
2.62 |
2.70 |
16600 |
-1.10% |
| NTNX |
|
Nutanix Inc |
73.59 |
74.23 |
72.11 |
72.76 |
3000600 |
-1.13% |
| EOD |
|
Evergreen Global Dividend Opportunity |
5.22 |
5.24 |
5.14 |
5.15 |
125900 |
-1.15% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
24.70 |
24.70 |
23.72 |
24.12 |
629600 |
-1.15% |
| MHH |
|
Mastech Holdings, Inc |
6.63 |
6.99 |
6.56 |
6.56 |
11298 |
-1.20% |
| PLPC |
|
Preformed Line Products Company |
156.65 |
159.05 |
152.93 |
153.54 |
71700 |
-1.25% |
| CRAI |
|
CRA International, Inc |
183.86 |
183.86 |
177.67 |
179.85 |
138300 |
-1.32% |
| MEI |
|
Methode Electronics Inc |
9.15 |
9.26 |
8.97 |
8.98 |
550985 |
-1.32% |
| BBSI |
|
Barrett Business Services, Inc |
41.67 |
41.67 |
40.81 |
40.86 |
171400 |
-1.33% |
| VSH |
|
Vishay Intertechnology |
15.60 |
15.60 |
15.10 |
15.24 |
2946600 |
-1.36% |
| EBON |
|
Ebang International Holdings Inc Cl A |
3.79 |
3.79 |
3.28 |
3.60 |
9300 |
-1.37% |
| AGX |
|
Argan, Inc |
206.25 |
206.98 |
193.82 |
203.36 |
877400 |
-1.39% |
| CSPI |
|
CSP Inc. |
11.41 |
11.60 |
11.05 |
11.28 |
25000 |
-1.40% |
| INTT |
|
inTEST Corporation |
6.88 |
6.94 |
6.72 |
6.89 |
46463 |
-1.43% |
| BHE |
|
Benchmark Electronics, Inc |
37.96 |
38.07 |
37.05 |
37.13 |
1051700 |
-1.54% |
| OSIS |
|
OSI Systems, Inc |
218.81 |
218.81 |
212.32 |
214.95 |
480100 |
-1.56% |
| ASYS |
|
Amtech Systems, Inc |
4.10 |
4.24 |
3.99 |
4.08 |
55300 |
-1.69% |
