NASDAQ Composite (IXIC)

NASDAQ

Valuta in USD

17.808,66

+54,58(+0,31%)

Chiuso17/03

Min-Max gg

17.645,87

17.925,94

52 settimane

15.222,78

20.204,58

NASDAQ Composite Componenti

Componenti NASDAQ Composite: azioni NASDAQ Composite in tempo reale. Nella tabella è possibile trovare l'elenco con il nome dei titoli ed il loro ultimo prezzo, nonché il massimo ed il minimo giornaliero e le variazioni per ognuno dei componenti. Controlla il listino azioni NASDAQ Composite per sapere l'andamento di ogni singolo titolo.

						Rialzo
Intel	25,69	26,15	24,37	+6,82%	160,72M	aa.aa	17/03
Microsoft	388,70	392,71	385,57	+0,04%	22,47M	aa.aa	17/03
eBay	67,44	67,88	65,28	+3,31%	4,34M	aa.aa	17/03
Cisco	60,89	61,21	60,34	+0,64%	15,34M	aa.aa	17/03
Goodyear Tire & Rubber Co	9,16	9,30	9,06	+0,11%	4,6M	aa.aa	17/03
Kraft Heinz	30,66	30,80	30,22	+1,42%	9,93M	aa.aa	17/03
ODP	15,87	16,18	14,78	+6,72%	637,94K	aa.aa	17/03
Vertex	513,76	517,20	504,00	+1,78%	1,11M	aa.aa	17/03
Monster Beverage	56,21	56,37	54,87	+2,03%	4,36M	aa.aa	17/03
Fifth Third	38,99	39,11	38,16	+1,14%	5,85M	aa.aa	17/03
Cintas	195,17	195,52	191,18	+1,21%	1,53M	aa.aa	17/03
Autodesk	260,62	263,25	252,63	+2,43%	1,79M	aa.aa	17/03
Gilead	112,26	112,56	109,46	+0,74%	9,26M	aa.aa	17/03
aTyr Pharma	4,010	4,320	3,900	+1,01%	2,06M	aa.aa	17/03
Alphabet A	164,29	166,30	163,67	-0,73%	31,18M	aa.aa	17/03
Liberty Global	11,86	11,86	11,45	+3,04%	3,1M	aa.aa	17/03
Adobe	399,34	399,94	387,13	+1,17%	4,26M	aa.aa	17/03
Qualcomm	157,95	158,72	155,44	+0,87%	5,78M	aa.aa	17/03
Baidu	102,27	103,11	95,36	+9,01%	14,41M	aa.aa	17/03
Sohu.Com	14,22	14,30	13,81	+2,45%	70,75K	aa.aa	17/03
Warner Bros Discovery	10,48	10,55	10,13	+2,85%	23,97M	aa.aa	17/03
Ribbon Com	3,950	4,045	3,900	0,00%	601,83K	aa.aa	17/03
Applied Materials	155,46	157,21	152,84	-0,13%	4,76M	aa.aa	17/03
Steel Dynamics	124,94	125,95	122,41	-1,73%	1,98M	aa.aa	17/03
Cadence Design	255,11	258,14	246,25	+3,10%	2,77M	aa.aa	17/03
Microchip	55,26	55,71	53,62	+3,29%	6,18M	aa.aa	17/03
Wynn Resorts	86,42	87,50	85,65	+0,28%	1,61M	aa.aa	17/03
Intuitive Surgical	488,80	495,82	474,90	+0,90%	3,21M	aa.aa	17/03
Nasdaq Inc	74,55	74,99	73,06	+1,76%	2,31M	aa.aa	17/03
Ryanair ADR	47,81	48,09	47,34	+1,08%	1,7M	aa.aa	17/03
JetBlue	5,67	5,76	5,55	+1,25%	21,55M	aa.aa	17/03
Shyft Group Inc	9,44	9,66	9,10	+2,72%	324,77K	aa.aa	17/03
Henry Schein	71,80	72,42	70,20	+1,73%	2,01M	aa.aa	17/03
Paychex	147,99	148,44	144,48	+1,75%	1,9M	aa.aa	17/03
VeriSign	238,52	240,09	236,90	+0,07%	783,73K	aa.aa	17/03
Apple	214,00	215,22	209,97	+0,24%	48,07M	aa.aa	17/03
Fastenal	76,07	76,38	75,15	+1,08%	2,56M	aa.aa	17/03
Dentsply	15,59	15,89	15,39	+0,19%	2,78M	aa.aa	17/03
Crocs	103,87	104,42	99,29	+5,34%	1,43M	aa.aa	17/03
Zions	48,88	49,27	47,99	+0,51%	2,33M	aa.aa	17/03
Northern Trust	98,68	99,19	97,71	+0,82%	1,09M	aa.aa	17/03
Lamar	113,57	113,71	111,27	+1,82%	689,3K	aa.aa	17/03
Patterson-UTI Energy	7,860	8,030	7,660	-0,63%	11,81M	aa.aa	17/03
Atlanticuss	47,58	48,63	47,00	-2,18%	58,61K	aa.aa	17/03
CH Robinson	101,00	101,32	98,13	+2,66%	1,12M	aa.aa	17/03
Sirius XM	23,050	23,257	22,610	+1,68%	3,79M	aa.aa	17/03
PACCAR	101,17	101,82	98,56	+1,98%	2,43M	aa.aa	17/03
Amazon.com	195,74	199,00	194,32	-1,12%	47,34M	aa.aa	17/03
Ross Stores	125,54	126,08	124,19	+1,07%	3,87M	aa.aa	17/03
Viavi Solutions	11,15	11,18	10,87	+1,92%	1,79M	aa.aa	17/03
NetEase	101,99	102,54	100,50	-0,79%	2,46M	aa.aa	17/03
NetApp	93,28	94,32	91,70	+1,41%	2,07M	aa.aa	17/03
Costco	916,61	923,39	898,00	+1,40%	2,26M	aa.aa	17/03
Check Point Software	230,39	231,58	222,42	+2,47%	1,1M	aa.aa	17/03
Lam Research	78,31	79,14	77,11	-0,48%	9,56M	aa.aa	17/03
IAC/InterActiveCorp	47,12	47,29	45,30	+5,75%	1,5M	aa.aa	17/03
Intuit	602,11	605,33	591,92	+0,55%	1,56M	aa.aa	17/03
Expedia	166,36	167,80	162,82	+2,62%	1,97M	aa.aa	17/03
Trip.com ADR	66,67	66,73	62,30	+7,48%	6,33M	aa.aa	17/03
UTStarcom	2,3500	2,3500	2,3300	-2,08%	818	aa.aa	17/03
Cognizant A	80,02	80,53	78,77	+1,14%	2,86M	aa.aa	17/03
Rambus	54,51	55,52	53,94	+0,15%	554,3K	aa.aa	17/03
Akamai	82,79	83,69	80,38	+2,55%	2,59M	aa.aa	17/03
KLA Corp	718,29	724,20	705,53	+0,74%	976,19K	aa.aa	17/03
Flex	35,23	35,60	34,50	+2,15%	2,4M	aa.aa	17/03
Amgen	317,17	318,66	311,79	+1,10%	2,29M	aa.aa	17/03
Electronic Arts	142,90	143,37	138,60	+3,02%	4,51M	aa.aa	17/03
Patterson	31,18	31,19	31,14	+0,13%	606,15K	aa.aa	17/03
T Rowe	94,31	94,79	93,23	+1,37%	1,92M	aa.aa	17/03
Biogen	143,54	143,85	139,16	+2,94%	1,25M	aa.aa	17/03
QVC Inc	0,2040	0,2200	0,2025	-5,56%	2,26M	aa.aa	17/03
Huntington Bancshares	14,90	14,98	14,64	+1,02%	23,1M	aa.aa	17/03
Gen Digital	27,85	28,08	27,15	+3,03%	3,19M	aa.aa	17/03
NVIDIA	119,53	122,89	118,03	-1,76%	255,5M	aa.aa	17/03
Starbucks	99,08	99,45	97,00	+0,99%	10,13M	aa.aa	17/03
Cincinnati Financial	147,22	147,59	144,22	+1,26%	833,8K	aa.aa	17/03
Extreme	14,80	14,88	14,46	+1,86%	783,63K	aa.aa	17/03
Axon Enterprise	554,82	563,70	549,58	-0,26%	664,63K	aa.aa	17/03
Hologic	61,82	62,00	60,52	+1,83%	2,62M	aa.aa	17/03
Comcast	35,75	35,92	35,34	+0,90%	16,9M	aa.aa	17/03
Marvell	70,40	70,57	68,51	+2,41%	13,42M	aa.aa	17/03
Ballard	1,350	1,380	1,310	+2,27%	6,77M	aa.aa	17/03
Sify	4,860	4,900	4,690	+1,67%	56,15K	aa.aa	17/03
Analog Devices	211,68	213,37	207,37	+1,40%	2,51M	aa.aa	17/03
Xcel Energy	69,96	70,70	69,54	+0,30%	3,75M	aa.aa	17/03
CSX	30,33	30,40	29,92	+1,07%	9,2M	aa.aa	17/03
Mattel	20,17	20,26	19,62	+2,13%	3,47M	aa.aa	17/03
Host Hotels Resorts	15,30	15,36	14,90	+2,62%	6,88M	aa.aa	17/03
Exelon	44,39	44,66	43,99	+0,45%	8,07M	aa.aa	17/03
Xerox	5,77	5,81	5,62	-0,35%	4,29M	aa.aa	17/03
SLM	29,26	29,42	28,38	0,00%	3,77M	aa.aa	17/03
Micron	103,11	104,45	100,96	+2,30%	17,1M	aa.aa	17/03
Weatherford	55,43	55,96	53,63	+4,37%	1,4M	aa.aa	17/03
APA Corp	20,03	20,19	19,71	+2,14%	7,03M	aa.aa	17/03
Western Digital	44,75	45,44	44,42	+0,49%	5,73M	aa.aa	17/03
Marriott Int	248,11	249,40	242,24	+2,06%	1,97M	aa.aa	17/03
American Electric Power	105,86	106,83	105,13	+0,28%	5,58M	aa.aa	17/03
Principal Financial	83,88	84,26	82,28	+1,33%	1,14M	aa.aa	17/03
Texas Instruments	179,99	181,29	175,97	+2,02%	4,94M	aa.aa	17/03
Coca-Cola European	84,74	85,13	83,82	+1,61%	2,89M	aa.aa	17/03
Honeywell	210,42	211,11	207,73	+0,45%	4,42M	aa.aa	17/03
AMD	104,59	106,15	102,60	+3,59%	43,69M	aa.aa	17/03
Baker Hughes	43,88	44,08	43,06	+2,43%	5,45M	aa.aa	17/03
Newell Brands	6,64	6,69	6,50	+1,37%	4,91M	aa.aa	17/03
Hasbro	60,22	60,66	59,52	+0,72%	1,53M	aa.aa	17/03
Walgreens Boots	11,260	11,290	11,170	+0,27%	22,42M	aa.aa	17/03
PepsiCo	151,34	151,67	149,13	+1,85%	5,45M	aa.aa	17/03
Teradyne	90,17	90,86	87,15	+3,95%	3,56M	aa.aa	17/03
Seagate	90,51	91,05	87,64	+2,97%	2,95M	aa.aa	17/03
ADP	296,58	297,90	291,22	+1,65%	1,82M	aa.aa	17/03
SSR Mining	10,99	11,01	10,67	+2,52%	2,94M	aa.aa	17/03
Keurig Dr Pepper	33,84	33,99	33,52	+0,74%	9,41M	aa.aa	17/03
Middleby Corp	153,52	154,97	150,92	+1,22%	460,35K	aa.aa	17/03
United Airlines Holdings	73,92	74,76	72,80	+0,34%	6,29M	aa.aa	17/03
Netflix	950,02	967,63	934,42	+3,49%	7,54M	aa.aa	17/03
News Corp	31,03	31,18	30,71	+0,16%	444,07K	aa.aa	17/03
Equinix	857,25	860,12	834,22	+2,34%	902,52K	aa.aa	17/03
Booking	4.563,39	4.607,73	4.461,77	+2,19%	284,23K	aa.aa	17/03
O’Reilly Automotive	1.347,99	1.355,44	1.325,90	+1,55%	409,04K	aa.aa	17/03
CME Group	263,58	264,41	258,64	+1,89%	2,45M	aa.aa	17/03
Illumina	85,68	86,68	84,50	+0,09%	1,34M	aa.aa	17/03
JB Hunt	149,46	150,90	147,57	+0,31%	1,43M	aa.aa	17/03
Urban Outfitters	49,14	49,79	47,73	+0,68%	2,87M	aa.aa	17/03
EW Scripps A	2,580	2,700	2,400	-2,27%	1,67M	aa.aa	17/03
First Solar	133,03	135,70	132,06	+0,39%	2,44M	aa.aa	17/03
Viatris	9,25	9,33	9,13	+1,65%	9,32M	aa.aa	17/03
F5 Networks	267,45	269,77	257,90	+1,90%	485,48K	aa.aa	17/03
News Corp A	27,15	27,32	26,88	+0,63%	2,93M	aa.aa	17/03
Roper Technologies	575,59	578,24	569,29	+1,11%	499,08K	aa.aa	17/03
ADTRAN	9,180	9,370	9,020	+0,88%	1,3M	aa.aa	17/03
Advanced Energy	107,39	108,45	104,34	+1,13%	173,72K	aa.aa	17/03
Airnet Tech	1,610	1,780	0,971	+97,98%	109,76M	aa.aa	17/03
Broadcom	194,50	196,72	187,50	-0,53%	26,83M	aa.aa	17/03
Imunon	0,8900	0,9300	0,8520	+2,88%	166,75K	aa.aa	17/03
Cirrus	100,33	101,13	98,78	+0,51%	493,31K	aa.aa	17/03
Entegris	100,80	101,81	97,70	+2,47%	1,56M	aa.aa	17/03
The Hain Celestial	4,02	4,13	3,65	+5,24%	2,61M	aa.aa	17/03
IPG Photonics	63,32	64,01	61,58	+1,72%	282,28K	aa.aa	17/03
Ionis Pharma	34,30	34,74	32,32	+4,07%	1,35M	aa.aa	17/03
Itron	106,55	107,67	103,75	+1,89%	554,58K	aa.aa	17/03
Motorcar Parts	11,60	11,64	10,12	+11,22%	261,63K	aa.aa	17/03
NXP	209,83	212,12	204,86	+1,78%	2,21M	aa.aa	17/03
QuickLogic	6,150	6,300	5,960	+3,02%	136,66K	aa.aa	17/03
Radware	22,55	22,56	21,27	+6,42%	193,57K	aa.aa	17/03
Royal Gold	155,09	156,00	154,41	+0,58%	410,09K	aa.aa	17/03
Tesla	238,01	245,40	232,80	-4,79%	111,9M	aa.aa	17/03
Take-Two	206,50	207,71	203,06	+0,94%	1,9M	aa.aa	17/03
Dollar Tree	65,79	66,27	64,79	+1,91%	2,63M	aa.aa	17/03
Atlantic American	1,460	1,520	1,400	+2,10%	8,96K	aa.aa	17/03
AAON	82,76	84,27	81,00	+0,75%	772,46K	aa.aa	17/03
ArcBest Corp	75,84	76,41	72,25	+3,39%	396,65K	aa.aa	17/03
Oruka Therapeutics	11,890	12,300	11,100	+7,21%	232,09K	aa.aa	17/03
ACADIA	17,20	17,66	17,03	-1,71%	1,63M	aa.aa	17/03
Acadia Healthcare	29,43	29,74	28,55	+3,12%	1,2M	aa.aa	17/03
ACI Worldwide	53,26	53,66	52,42	+0,64%	488,91K	aa.aa	17/03
Axcelis	58,27	59,72	58,01	-0,34%	543,39K	aa.aa	17/03
ACNB	41,40	41,50	41,03	+0,24%	22,41K	aa.aa	17/03
Talphera	0,5700	0,5923	0,5700	+1,79%	12,13K	aa.aa	17/03
Acacia Research	3,510	3,610	3,475	-1,96%	319,6K	aa.aa	17/03
Arq Inc	4,800	5,040	4,780	-3,42%	166,15K	aa.aa	17/03
Addus	93,39	94,28	90,51	+3,44%	191,77K	aa.aa	17/03
Aehr Test Systems	9,770	9,820	9,180	+4,60%	595,73K	aa.aa	17/03
Stabilis Solutions	5,360	5,380	5,040	+3,28%	18,09K	aa.aa	17/03
COSCIENS Biopharma	3,1800	3,5000	3,0300	-3,34%	27,87K	aa.aa	17/03
Agenus	1,780	1,930	1,730	-4,30%	519,61K	aa.aa	17/03
AGNC Invest	10,35	10,36	10,25	+1,07%	20,1M	aa.aa	17/03
Agilysys	74,91	75,56	73,58	+0,75%	265,37K	aa.aa	17/03
Air T	17,25	19,73	17,25	-3,36%	2,31K	aa.aa	17/03
Alico	29,01	29,32	28,74	+0,03%	30,35K	aa.aa	17/03
Align	169,59	171,52	165,29	+2,04%	1,03M	aa.aa	17/03
Allegiant	54,21	54,75	51,58	-0,04%	692,23K	aa.aa	17/03
Alkermes Plc	34,37	34,52	33,70	+1,00%	939,35K	aa.aa	17/03
Allot	5,830	5,910	5,570	+4,86%	594,32K	aa.aa	17/03
Alnylam	253,11	253,30	240,94	+4,69%	598,26K	aa.aa	17/03
AstroNova	10,65	11,06	10,54	-1,75%	6,89K	aa.aa	17/03
Amedisys	92,64	92,90	92,39	+0,08%	237,44K	aa.aa	17/03
Amkor	19,59	19,80	19,13	-0,10%	2,44M	aa.aa	17/03
Allient	23,61	23,86	23,48	-0,17%	56,38K	aa.aa	17/03
American Superconductor	19,91	20,33	19,53	-0,45%	694,39K	aa.aa	17/03
AMERISAFE	51,56	51,98	51,01	+0,70%	68,78K	aa.aa	17/03
Logility Supply Chain Solutions	14,23	14,24	14,22	+0,07%	493,72K	aa.aa	17/03
American Woodmark	59,71	60,47	59,09	+1,17%	128,66K	aa.aa	17/03
The Andersons	43,64	44,60	42,14	+4,13%	584,91K	aa.aa	17/03
AngioDynamics	9,59	9,84	9,00	+6,44%	442,83K	aa.aa	17/03
Anika	16,11	16,70	15,63	+1,26%	65,78K	aa.aa	17/03
ANSYS	324,95	327,25	321,25	+0,70%	718,67K	aa.aa	17/03
Alpha & Omega Semiconductor	27,61	27,83	26,30	+3,60%	348,09K	aa.aa	17/03
American Public Education	22,38	22,73	21,58	+3,23%	102,73K	aa.aa	17/03
Apogee	47,01	48,22	46,64	-2,89%	267,09K	aa.aa	17/03
Riot Platforms	7,76	8,00	7,57	-0,77%	19,65M	aa.aa	17/03
Asia Pacific Wire & Cable	1,610	1,630	1,605	+3,14%	1,48K	aa.aa	17/03
Accuray	1,870	1,885	1,820	+2,19%	222,57K	aa.aa	17/03
ALT5 Sigma	4,520	4,889	4,440	-2,59%	167,04K	aa.aa	17/03
Gentherm	30,33	31,79	30,25	-0,20%	206,98K	aa.aa	17/03
Ark Restaurants	10,35	10,35	10,35	+2,48%	1,69K	aa.aa	17/03
Alliance Resource	24,910	25,380	24,900	-1,11%	235,87K	aa.aa	17/03
Arrow	25,96	26,73	25,75	-1,29%	38,37K	aa.aa	17/03
Artesian	32,16	32,65	31,57	+0,59%	45,04K	aa.aa	17/03
Arts-Way	1,670	1,680	1,630	0,00%	5,6K	aa.aa	17/03
Arrowhead Pharma	15,60	15,86	15,01	+1,56%	831,54K	aa.aa	17/03
AmeriServ	2,430	2,527	2,374	-0,82%	63,96K	aa.aa	17/03
Astrotech	6,4000	6,5500	6,4000	-1,39%	2,49K	aa.aa	17/03
Astec	36,64	37,55	36,41	-0,03%	126,79K	aa.aa	17/03
Ascent Solar	1,9400	1,9400	1,8400	+9,60%	16,6K	aa.aa	17/03
Vericel Corp Ord	47,60	47,83	45,28	+4,89%	438,34K	aa.aa	17/03
Asure	9,530	9,700	9,430	0,00%	70,94K	aa.aa	17/03
Amtech	4,940	5,020	4,800	0,00%	49,36K	aa.aa	17/03
ATA	0,850	0,916	0,820	-7,61%	13,73K	aa.aa	17/03
Alphatecs	9,75	9,86	9,27	+4,95%	1,79M	aa.aa	17/03
Ames	17,78	18,06	17,58	-1,11%	17,2K	aa.aa	17/03
ATN Int	23,13	23,60	22,21	+4,28%	133,12K	aa.aa	17/03
AtriCure	33,78	33,82	32,70	+1,41%	675,67K	aa.aa	17/03
Astronics	24,91	25,26	24,58	+0,57%	667,41K	aa.aa	17/03
Auburn	20,95	20,95	20,72	-0,10%	1,16K	aa.aa	17/03
AudioCodes	10,50	10,67	10,34	+0,86%	85,3K	aa.aa	17/03
AeroVironment	125,74	129,16	124,30	-2,87%	392,47K	aa.aa	17/03
Sarepta	101,35	103,32	97,35	+4,28%	925,42K	aa.aa	17/03
Aviat	19,06	19,29	18,94	-0,05%	84,15K	aa.aa	17/03
Aware	1,620	1,670	1,610	-1,22%	13,23K	aa.aa	17/03
AXT	1,840	1,898	1,770	+2,22%	861,21K	aa.aa	17/03
BancFirst	111,13	112,18	110,25	-0,39%	96,68K	aa.aa	17/03
Banner	64,72	65,11	63,36	+1,11%	237,57K	aa.aa	17/03
Inotiv	3,110	3,120	2,880	+4,36%	300,59K	aa.aa	17/03
Hope Bancorp	10,51	10,58	10,42	+0,19%	588,73K	aa.aa	17/03
Beasley	5,9000	6,3747	5,8200	+1,55%	4,17K	aa.aa	17/03
Barrett	39,79	40,00	39,00	-0,10%	95,02K	aa.aa	17/03
BCB Bancorp	9,82	9,90	9,74	-0,91%	43,24K	aa.aa	17/03
Balchem	168,46	168,84	166,21	+0,44%	156,53K	aa.aa	17/03
BioCryst	7,740	7,815	7,520	+0,52%	2,76M	aa.aa	17/03
Clarus	4,04	4,06	3,92	0,00%	205,41K	aa.aa	17/03
Beacon Roofing	119,90	120,00	118,10	+1,32%	1,05M	aa.aa	17/03
Bel Fuse A	74,48	75,23	74,48	-2,37%	1,56K	aa.aa	17/03
Bel Fuse B	75,23	76,83	74,97	-1,52%	79,6K	aa.aa	17/03
BankFinancial	12,99	13,07	12,72	+2,36%	13,76K	aa.aa	17/03
Bgc Group	9,140	9,180	8,730	+3,75%	2,42M	aa.aa	17/03
Big 5	0,992	1,020	0,970	+0,20%	122,21K	aa.aa	17/03
Option Care Health	33,89	33,94	32,44	+3,77%	2,22M	aa.aa	17/03
BJs Restaurants	32,62	32,78	32,14	+0,80%	298,16K	aa.aa	17/03
Bridgeline Digital	1,500	1,501	1,437	+1,35%	19,94K	aa.aa	17/03
Blackbaud	64,51	64,90	63,38	+1,67%	453,81K	aa.aa	17/03
BioLineRx	3,220	3,290	3,115	+1,90%	34,46K	aa.aa	17/03
Bank of Marin	22,35	22,74	22,28	-1,24%	53,24K	aa.aa	17/03
Biomarin Pharma	71,55	71,63	69,23	+3,04%	919K	aa.aa	17/03
BOK Financial	103,05	103,67	101,24	+1,10%	137,26K	aa.aa	17/03
Dmc Global	8,32	8,47	8,08	+2,84%	143,94K	aa.aa	17/03
BOS	3,970	3,995	3,740	+3,66%	21,61K	aa.aa	17/03
Bridgford	10,06	10,07	10,06	-1,28%	2,53K	aa.aa	17/03
Brookline Bancorp	10,87	11,02	10,83	-0,55%	317,68K	aa.aa	17/03
Azenta	37,47	37,52	36,18	+1,82%	978,19K	aa.aa	17/03
Bassett	15,53	15,74	15,04	+2,92%	10,52K	aa.aa	17/03
Sierra Bancorp	28,47	29,21	28,25	-0,32%	30,61K	aa.aa	17/03
First Busey	22,45	22,61	22,00	+1,68%	478,58K	aa.aa	17/03
Broadwind	1,440	1,475	1,410	-2,70%	186,06K	aa.aa	17/03
Broadway Financial	7,460	7,460	7,160	+3,18%	1,43K	aa.aa	17/03
China Automotive	4,550	4,620	4,320	+2,71%	30,52K	aa.aa	17/03
Camden	41,43	41,72	41,20	+0,29%	62,76K	aa.aa	17/03
Credit Acceptance	486,85	489,03	477,34	+1,81%	59,86K	aa.aa	17/03
Color Star Technology Co	0,9850	1,0000	0,9748	-4,37%	127,6K	aa.aa	17/03
The Cheesecake	47,27	47,37	45,92	+2,34%	985,75K	aa.aa	17/03
Cal-Maine	91,70	92,37	84,51	+10,44%	1,69M	aa.aa	17/03
Camtek Ltd	65,98	66,85	64,46	+0,14%	254,35K	aa.aa	17/03
Carver	1,310	1,400	1,303	-5,07%	30,19K	aa.aa	17/03
Pathward Financial	72,04	73,29	71,45	+0,19%	134,72K	aa.aa	17/03
Cass	43,34	43,41	42,67	+0,42%	24,08K	aa.aa	17/03
Caseys	399,68	402,07	391,04	+1,02%	271,01K	aa.aa	17/03
Cathay	43,98	44,90	43,66	+1,41%	718,73K	aa.aa	17/03
Mullen Automotive	0,6000	0,7290	0,5710	-20,14%	6,41M	aa.aa	17/03
CBAK Energy	0,850	0,850	0,800	0,00%	322,93K	aa.aa	17/03
Cracker Barrel Old	39,54	41,00	39,26	-1,79%	1,48M	aa.aa	17/03
Commerce Bancshares	61,83	62,13	60,66	+1,84%	729,16K	aa.aa	17/03
Capital City Bank	35,55	35,62	35,06	+0,65%	19,1K	aa.aa	17/03
Antelope Enterprise Holdings	0,118	0,118	0,104	+11,34%	494,47K	aa.aa	17/03
CNB Financial	22,65	23,08	22,50	-0,66%	46,09K	aa.aa	17/03
Cogent	70,91	71,48	68,04	+3,49%	413,28K	aa.aa	17/03
Cross Country	15,32	15,68	15,31	-1,67%	396,38K	aa.aa	17/03
Codexis	2,920	2,965	2,760	+5,04%	725,63K	aa.aa	17/03
Cadiz	3,520	3,585	3,470	-1,40%	305,27K	aa.aa	17/03
CECO Environmental	23,500	23,900	23,205	+1,08%	144,12K	aa.aa	17/03
Perdoceo Education	24,91	25,02	24,31	+1,26%	615,43K	aa.aa	17/03
Central Garden&Pet	36,68	36,92	36,41	+0,19%	206,21K	aa.aa	17/03
Central Garden&Pet A	32,52	32,76	32,24	+0,56%	289,25K	aa.aa	17/03
Cerus	1,450	1,450	1,390	0,00%	1,98M	aa.aa	17/03
CEVA	30,65	31,12	30,27	-0,65%	193,57K	aa.aa	17/03
CF Bankshares	22,15	22,30	21,50	+1,93%	10,19K	aa.aa	17/03
C&F Financial	73,40	73,99	72,28	+2,59%	6,69K	aa.aa	17/03
Capitol Federal	5,72	5,74	5,65	+0,53%	596,51K	aa.aa	17/03
Compugen Ltd	1,630	1,650	1,590	-1,21%	273,74K	aa.aa	17/03
Cognex	32,14	32,26	31,19	+2,00%	2,95M	aa.aa	17/03
Comstock	6,520	6,662	6,500	+1,72%	2,21K	aa.aa	17/03
City Holding	117,61	118,44	117,05	-0,29%	81,64K	aa.aa	17/03
Churchill Downs	111,63	112,47	110,00	+1,02%	561,71K	aa.aa	17/03
The Chefs Warehouse	52,36	53,25	52,00	-0,19%	363,77K	aa.aa	17/03
China Natural Resources	0,5699	0,5699	0,5331	+1,77%	10,64K	aa.aa	17/03
Coherus BioSciences	0,916	0,982	0,910	-0,43%	1,65M	aa.aa	17/03
Charter Communications	354,08	357,45	347,74	+0,73%	878,72K	aa.aa	17/03
Cineverse	3,7700	3,7900	3,6100	+3,01%	70,82K	aa.aa	17/03
AIX Inc DRC	0,300	0,390	0,291	-19,11%	2,63M	aa.aa	17/03
Ridgetech	0,9758	0,9876	0,8000	-2,42%	17,66K	aa.aa	17/03
Celldex Therapeutics	20,35	21,00	19,70	-0,34%	734,28K	aa.aa	17/03
Clearfield	30,11	30,31	29,16	+2,21%	99,64K	aa.aa	17/03
Calumet	13,190	13,490	12,310	+9,37%	1,54M	aa.aa	17/03
Clean Energy	1,850	1,890	1,760	+5,11%	1,95M	aa.aa	17/03
ClearOne	0,630	0,670	0,620	-1,87%	40,26K	aa.aa	17/03
Euro Tech	1,350	1,350	1,290	+3,05%	11,37K	aa.aa	17/03
Columbus McKinnon	18,28	18,83	18,26	-0,33%	611,64K	aa.aa	17/03
Destination XL Group	1,910	1,920	1,850	+3,24%	120,27K	aa.aa	17/03
Comtech	2,080	2,120	1,779	+18,18%	486,73K	aa.aa	17/03
Fortress Biotech	1,7500	1,7800	1,6600	+4,79%	415,89K	aa.aa	17/03
ZW Data Action Technologies	1,4600	1,5100	1,4600	+0,69%	1,35K	aa.aa	17/03
Taoping	0,294	0,303	0,288	-2,00%	93,63K	aa.aa	17/03
Century Casinos	2,050	2,140	1,848	+7,89%	145,95K	aa.aa	17/03
Cohu	17,26	17,39	16,67	+1,35%	604,36K	aa.aa	17/03
Coca-Cola Bottling	1.316,01	1.345,51	1.313,53	-0,19%	41,12K	aa.aa	17/03
Columbia Banking	24,77	25,09	24,53	0,00%	972,83K	aa.aa	17/03
Columbia Sportswear	79,54	80,37	78,67	+1,43%	844,79K	aa.aa	17/03
Corcept	57,88	58,48	55,01	+3,34%	1,05M	aa.aa	17/03
Canterbury Park	18,68	19,05	18,68	-1,94%	2,31K	aa.aa	17/03
Cumberland	5,170	5,600	5,170	-5,31%	24,05K	aa.aa	17/03
Capital Product	19,65	19,80	19,54	+0,20%	6,22K	aa.aa	17/03
Catalyst Pharmaceuticals	21,810	21,840	20,985	+3,76%	1,2M	aa.aa	17/03
Trubridge	28,10	28,61	26,00	+4,38%	147,97K	aa.aa	17/03
Consumer Portfolio Services	8,450	8,850	8,284	-2,71%	10,89K	aa.aa	17/03
CRA	174,67	176,50	172,26	+1,36%	37,99K	aa.aa	17/03
Smart Powerr	0,690	0,724	0,680	+0,58%	23,03K	aa.aa	17/03
Cresud SACIF	10,840	10,980	10,720	+0,09%	107,08K	aa.aa	17/03
Curis	2,9500	3,1800	2,8400	+3,87%	46,84K	aa.aa	17/03
Americas Car-Mart	47,41	47,97	45,65	+2,55%	82,99K	aa.aa	17/03
Ceragon	2,620	2,730	2,610	-4,03%	1,04M	aa.aa	17/03
CorVel	106,21	106,55	104,82	-0,41%	72,74K	aa.aa	17/03
Crown Crafts	3,870	3,880	3,850	+0,97%	3,65K	aa.aa	17/03
CoStar	80,15	80,77	78,65	+1,80%	4,15M	aa.aa	17/03
CSG Systems	61,15	62,34	59,04	+0,79%	321,8K	aa.aa	17/03
Canadian Solar Inc	9,96	10,13	9,48	+5,62%	1,33M	aa.aa	17/03
CSP	17,15	17,29	15,82	+6,79%	30,47K	aa.aa	17/03
Capital Southwest	21,82	21,98	21,61	+0,60%	461,44K	aa.aa	17/03
Community Trust	51,54	51,58	50,97	+0,47%	47,63K	aa.aa	17/03
Charles&Colvard	1,0201	1,0201	0,9500	+2,15%	8,98K	aa.aa	17/03
CTI Industries	1,080	1,080	0,900	+8,00%	153,84K	aa.aa	17/03
Citi Trends	21,54	21,97	20,87	+4,31%	120,39K	aa.aa	17/03
CVB Financial	18,78	18,95	18,62	0,00%	679,6K	aa.aa	17/03
Cavco	506,60	508,37	499,88	-0,04%	57,68K	aa.aa	17/03
Commercial Vehicle	1,56	1,62	1,51	0,00%	491,63K	aa.aa	17/03
Calavo Growers	23,83	24,19	23,01	+2,94%	219,85K	aa.aa	17/03
CVD Equipment	3,060	3,140	3,050	-1,29%	8,55K	aa.aa	17/03
Community West Bancshares	18,06	18,30	17,91	+0,33%	45,46K	aa.aa	17/03
Consolidated Water	29,10	29,26	28,89	-0,27%	127,69K	aa.aa	17/03
Casella	109,43	109,93	107,00	+1,80%	341,36K	aa.aa	17/03
Cyclacel	0,3048	0,3099	0,2956	+2,63%	62,5K	aa.aa	17/03
Cytokinetics Inc	44,91	45,52	43,78	+1,24%	1,19M	aa.aa	17/03
Plus Therapeutics	0,586	0,706	0,561	-13,70%	2,35M	aa.aa	17/03
Citizens&Northern	20,27	20,40	19,85	+0,30%	19,7K	aa.aa	17/03
Citizens Community	14,49	14,63	14,35	-1,02%	14,15K	aa.aa	17/03
Data I/O	2,465	2,526	2,420	-0,20%	8,9K	aa.aa	17/03
Daktronics	12,710	12,821	12,530	-0,08%	328,72K	aa.aa	17/03
Performance Shipping	1,5450	1,5500	1,5100	+0,34%	17,99K	aa.aa	17/03
Dime Community	28,34	28,79	27,94	+1,21%	314,43K	aa.aa	17/03
Delcath Systems	13,190	13,530	12,350	+4,85%	381,72K	aa.aa	17/03
Denny’s	3,92	3,98	3,86	-0,25%	1,39M	aa.aa	17/03
Assertio Therapeutics	0,7293	0,7490	0,7009	+0,97%	239,4K	aa.aa	17/03
Donegal A	18,55	18,55	17,98	+1,92%	131,88K	aa.aa	17/03
Donegal B	15,45	15,47	15,45	+3,07%	575	aa.aa	17/03
Digi	29,58	29,82	28,80	+1,89%	149,09K	aa.aa	17/03
Digital Ally	0,0732	0,0791	0,0701	-7,11%	31,94M	aa.aa	17/03
Diamond Hill	146,28	146,75	145,09	+0,33%	13,63K	aa.aa	17/03
Newegg Commerce	0,2899	0,2964	0,2730	+3,50%	538,54K	aa.aa	17/03
Diodes	46,94	47,22	45,07	+1,98%	1,62M	aa.aa	17/03
Daily Journal Corp	394,83	400,00	390,00	+0,27%	16,66K	aa.aa	17/03
Dorchester Minerals	29,78	30,40	29,75	+0,24%	267,31K	aa.aa	17/03
Digimarc	14,78	14,88	14,22	+2,14%	167,22K	aa.aa	17/03
Dorman	126,74	128,05	126,55	-0,67%	209,41K	aa.aa	17/03
Star Equity Holdings	2,200	2,351	2,160	+0,46%	6,61K	aa.aa	17/03
US Gold	9,470	9,590	9,000	+5,34%	365,13K	aa.aa	17/03
Durect	0,8010	0,8500	0,8000	-6,86%	22,46K	aa.aa	17/03
Descartes Systems	100,21	100,65	98,58	+0,83%	284K	aa.aa	17/03
Deswell Industries	2,380	2,400	2,322	+1,97%	14,19K	aa.aa	17/03
Dynavax	13,630	13,900	13,600	-1,73%	1,55M	aa.aa	17/03
Dawson Geophysical	1,390	1,450	1,390	-0,71%	4,53K	aa.aa	17/03
DexCom	71,35	72,20	70,30	+0,93%	3,63M	aa.aa	17/03
DXP Enterprises	84,16	87,17	83,24	-1,62%	185,13K	aa.aa	17/03
Eagle Montana	16,83	16,94	16,76	-0,12%	19,85K	aa.aa	17/03
Enterprise	39,84	40,10	39,63	+0,78%	23,52K	aa.aa	17/03
Encore Capital	33,83	34,60	33,44	-1,28%	256,7K	aa.aa	17/03
EDAP	2,290	2,385	2,240	+1,78%	4,33K	aa.aa	17/03
Educational Development	1,278	1,330	1,267	-4,63%	3,48K	aa.aa	17/03
Euronet	105,07	106,01	101,40	+2,71%	595,52K	aa.aa	17/03
Enterprise Financial	56,65	57,97	56,02	+1,47%	541,51K	aa.aa	17/03
eGain	4,92	4,99	4,81	+3,36%	66,44K	aa.aa	17/03
Eagle	21,71	21,74	21,15	+2,16%	345,12K	aa.aa	17/03
8x8	2,220	2,255	2,110	+3,74%	1,13M	aa.aa	17/03
eHealth	7,680	8,090	7,670	-1,92%	183,31K	aa.aa	17/03
Electro-Sensors	4,460	5,270	4,460	-0,89%	40,88K	aa.aa	17/03
Eltek	8,625	8,745	8,320	+1,47%	16,96K	aa.aa	17/03
Eastern Co	26,90	26,90	26,55	+1,05%	5,96K	aa.aa	17/03
The Ensign	129,82	130,31	125,01	+3,52%	351,9K	aa.aa	17/03
Erie Indemnity	425,25	428,09	418,00	+0,88%	95,85K	aa.aa	17/03
Energy Recovery	15,80	16,47	15,73	-3,54%	487,72K	aa.aa	17/03
Escalade	15,00	15,23	14,87	-0,20%	8,51K	aa.aa	17/03
Euroseas	33,63	33,65	32,48	+3,22%	30,63K	aa.aa	17/03
Enstar	332,70	333,15	332,00	+0,23%	112,35K	aa.aa	17/03
ESSA Bancorp	18,96	19,14	18,91	-1,76%	9,06K	aa.aa	17/03
East West Bancorp	88,79	89,23	87,59	+0,93%	896,15K	aa.aa	17/03
EXACT Sciences	45,18	45,96	44,94	+0,40%	1,96M	aa.aa	17/03
ExlServices	46,60	47,49	46,23	+0,95%	1,12M	aa.aa	17/03
Exponent	83,02	84,00	82,00	+0,35%	248,65K	aa.aa	17/03
EZCORP	13,810	14,190	13,620	+2,68%	418,12K	aa.aa	17/03
Farmer Bros. Co	2,280	2,375	2,195	+2,70%	208,15K	aa.aa	17/03
FARO	28,99	30,11	28,97	-1,50%	180,83K	aa.aa	17/03
First Business	47,55	47,97	47,04	+0,34%	26,14K	aa.aa	17/03
First Bancorp	40,42	40,55	39,34	+1,38%	142,54K	aa.aa	17/03
First Capital	38,21	38,26	37,50	+0,42%	7,69K	aa.aa	17/03
First Community Bancshares	38,71	38,89	38,30	-0,23%	30,77K	aa.aa	17/03
First Community	22,42	22,78	22,13	-0,13%	32,24K	aa.aa	17/03
FuelCell Energy	6,120	6,230	6,030	-0,97%	588,94K	aa.aa	17/03
FirstCash	117,07	118,29	116,21	+0,11%	187,2K	aa.aa	17/03
First Citizens BancShares	1.836,66	1.846,35	1.791,79	+1,61%	71,75K	aa.aa	17/03
Civista Bancshares	19,68	19,68	19,15	+1,65%	26,47K	aa.aa	17/03
Frequency Electronics	15,660	15,890	15,265	-2,13%	93,42K	aa.aa	17/03
Franklin Electric	100,28	102,47	100,07	+0,20%	356,47K	aa.aa	17/03
First Financial Bancorp	24,90	25,15	24,75	+0,20%	362,23K	aa.aa	17/03
Baijiayun	0,341	0,350	0,270	+15,21%	1,03M	aa.aa	17/03
Flushing	13,06	13,26	12,96	-0,31%	328,74K	aa.aa	17/03
First Financial Bankshares	35,75	35,98	35,40	-0,08%	415,57K	aa.aa	17/03
First Financial Northwest	22,60	22,70	22,58	+0,31%	53,03K	aa.aa	17/03
Veru	0,496	0,510	0,475	+2,48%	1,41M	aa.aa	17/03
First Interstate BancSystem	29,14	29,27	28,73	+1,01%	729,33K	aa.aa	17/03
Financial Institutions	25,83	26,34	25,73	-0,84%	164,81K	aa.aa	17/03
National Beverage	40,89	41,30	39,93	+1,92%	184,1K	aa.aa	17/03
Standard Biotools	1,170	1,180	1,120	+2,63%	1,69M	aa.aa	17/03
First of Long Island	12,10	12,12	11,94	+0,83%	59,62K	aa.aa	17/03
Avadel Pharma	8,840	8,930	8,240	+6,12%	833K	aa.aa	17/03
1-800 FLOWERS.COM	5,53	5,88	5,52	-5,31%	415,76K	aa.aa	17/03
Flexsteel	38,60	38,90	38,39	-0,46%	10,71K	aa.aa	17/03
Farmers National	13,16	13,18	12,95	+0,15%	72,05K	aa.aa	17/03
First Bancorp Inc	24,80	25,02	24,52	-0,04%	14,28K	aa.aa	17/03
Amicus	9,120	9,120	8,850	+2,47%	2,02M	aa.aa	17/03
Fonar	13,98	14,13	13,90	+1,16%	6,53K	aa.aa	17/03
Forward Industries	3,580000	3,680000	3,570000	-0,83%	14,29K	aa.aa	17/03
FormFactor	32,65	32,91	31,98	+2,03%	602,51K	aa.aa	17/03
Forrester	10,20	10,27	9,99	+0,79%	82,27K	aa.aa	17/03
Formula Systems ADR	98,00	98,00	98,00	-2,00%	296	aa.aa	17/03
First Merchants	40,68	41,00	40,13	+0,92%	297,69K	aa.aa	17/03
Franklin Fin.	35,90	36,22	35,50	+0,79%	10,89K	aa.aa	17/03
First Savings	25,26	25,60	25,13	+1,12%	11,1K	aa.aa	17/03
Colliers International	124,93	126,07	122,09	+1,78%	115,1K	aa.aa	17/03
LB Foster	20,41	20,80	20,08	+0,49%	52,7K	aa.aa	17/03
Fuel Tech	0,965	0,975	0,960	-1,53%	14,22K	aa.aa	17/03
Fortinet	96,67	97,49	95,58	+0,44%	4,15M	aa.aa	17/03
Fulton	18,21	18,39	18,10	+1,00%	1,21M	aa.aa	17/03
First United	30,41	30,81	29,65	+0,93%	10,67K	aa.aa	17/03
Forward Air	20,25	20,86	19,55	+1,30%	658,21K	aa.aa	17/03
German American Bancorp	38,77	39,05	38,28	+0,28%	89,45K	aa.aa	17/03
Gaia Inc	4,150	4,340	4,117	-0,48%	11,3K	aa.aa	17/03
Sellas Life Sciences	1,130	1,150	1,110	-0,88%	668,42K	aa.aa	17/03
GameSquare Holdings	0,789	0,810	0,681	+11,75%	389,49K	aa.aa	17/03
StealthGas	5,660	5,700	5,550	+1,98%	97,06K	aa.aa	17/03
Greene County	23,57	24,30	23,43	-0,55%	31,37K	aa.aa	17/03
Geron	1,7400	1,7500	1,6200	+6,10%	13,38M	aa.aa	17/03
Gevo	1,420	1,460	1,250	+14,52%	4,82M	aa.aa	17/03
Gulf Island Fabrication	6,120	6,290	6,100	-2,24%	133K	aa.aa	17/03
Giga Media Ltd	1,590	1,616	1,590	0,00%	4,65K	aa.aa	17/03
G-III Apparel	27,06	27,47	26,08	+1,42%	895,92K	aa.aa	17/03
Gilat Satellite Networks Ltd	7,170	7,185	6,990	+1,85%	276,62K	aa.aa	17/03
Globus Maritime	1,2600	1,2650	1,2275	-2,33%	8,65K	aa.aa	17/03
Glen Burnie	5,080	5,080	5,001	+1,60%	32,02K	aa.aa	17/03
Great Lakes Dredge&Dock	8,70	8,77	8,54	+0,58%	552,45K	aa.aa	17/03
Golar	35,05	35,24	33,92	+3,51%	1,32M	aa.aa	17/03
Greenlight Capital Re	13,450	13,460	12,880	+1,74%	87,05K	aa.aa	17/03
Gentex	24,14	24,43	24,04	-0,70%	1,99M	aa.aa	17/03
Gladstone Commercial	15,05	15,12	14,85	+1,07%	464,87K	aa.aa	17/03
Green Plains Energy	5,60	5,70	5,16	+8,53%	1,77M	aa.aa	17/03
Grifols ADR	8,10	8,18	7,95	+1,50%	390,07K	aa.aa	17/03
US Global	2,250	2,270	2,240	+0,67%	15,09K	aa.aa	17/03
Gravity Co	57,02	57,64	54,15	+5,85%	27,67K	aa.aa	17/03
Great Southern Bancorp	56,93	57,14	56,34	+0,48%	24,37K	aa.aa	17/03
Novanta	137,98	138,68	134,11	+1,40%	137,99K	aa.aa	17/03
GSI Technology	2,680	2,760	2,600	+3,08%	122,05K	aa.aa	17/03
Ferroglobe	4,040	4,070	4,000	+0,25%	569,88K	aa.aa	17/03
Good Times	2,450	2,450	2,395	+1,24%	28,92K	aa.aa	17/03
Gulf Resources	0,680	0,720	0,635	-5,56%	41,16K	aa.aa	17/03
Gyrodyne of America	8,39	8,55	8,34	-1,99%	2,44K	aa.aa	17/03
Hanmi	22,13	22,19	21,77	+1,28%	215,7K	aa.aa	17/03
Halozyme	62,95	63,39	60,92	+1,09%	1,59M	aa.aa	17/03
Home Bancorp	44,70	44,87	44,44	+0,20%	54,47K	aa.aa	17/03
Hancock Whitney	51,40	51,74	50,88	+0,37%	622,49K	aa.aa	17/03
Harvard Bioscience	0,695	0,730	0,627	+7,25%	342,67K	aa.aa	17/03
Horizon Bancorp	15,60	15,80	15,50	-0,19%	143,51K	aa.aa	17/03
The Hackett	28,32	28,54	28,11	+0,46%	94,15K	aa.aa	17/03
Healthcare Services	11,00	11,20	10,90	+0,73%	396,85K	aa.aa	17/03
Hudson	6,030	6,130	5,995	-0,33%	272,41K	aa.aa	17/03
H&E Equipment	93,89	94,15	93,62	-0,13%	598,6K	aa.aa	17/03
Helen of Troy Ltd	53,55	53,98	52,35	+2,10%	480,35K	aa.aa	17/03
Home Federal Louisiana	12,44	12,44	12,44	-1,27%	235	aa.aa	17/03
Heritage Financial Co	23,80	24,16	23,01	+0,13%	402,98K	aa.aa	17/03
Hudson Global Inc	10,86	10,88	10,50	+3,43%	10,1K	aa.aa	17/03
Hingham Institution	236,68	237,19	232,47	+0,67%	11,51K	aa.aa	17/03
Highways	1,817	1,860	1,800	-0,60%	3,46K	aa.aa	17/03
Himax	9,230	9,310	8,915	+3,71%	1,93M	aa.aa	17/03
Harmonic	10,540	10,540	10,285	+1,35%	798,29K	aa.aa	17/03
Hallador	11,480	11,780	10,930	+3,33%	851,41K	aa.aa	17/03
Hooker Furniture	11,54	12,27	11,42	-5,18%	79,74K	aa.aa	17/03
Horizon Finance	9,25	9,30	9,13	+0,54%	372,2K	aa.aa	17/03
Heidrick&Struggles	42,65	44,53	42,14	-0,23%	156,49K	aa.aa	17/03
HealthStream	31,04	31,24	30,33	-0,06%	178,36K	aa.aa	17/03
Heritage Commerce	9,64	9,75	9,57	0,00%	242,44K	aa.aa	17/03
Huazhu	38,16	38,25	36,98	+3,11%	2,12M	aa.aa	17/03
Heartland Express	9,53	9,54	9,39	+0,95%	385,75K	aa.aa	17/03
Hub Group	38,15	38,35	37,29	+2,89%	813,18K	aa.aa	17/03
Hurco	15,93	16,76	15,51	-0,44%	20,72K	aa.aa	17/03
Huron	148,85	149,71	146,61	+0,74%	166,64K	aa.aa	17/03
Hawthorn Bancshares	28,61	29,41	27,65	+0,35%	10,5K	aa.aa	17/03
Hawkins	106,79	109,77	106,48	-1,12%	81,5K	aa.aa	17/03
Integra	23,12	23,27	22,01	+3,45%	389,56K	aa.aa	17/03
Independent Bank Corp	31,00	31,35	30,43	+0,29%	102,56K	aa.aa	17/03
Interactive Brokers	174,40	175,71	167,77	+3,74%	1,87M	aa.aa	17/03
International Bancshares	62,45	62,92	60,23	-1,12%	501,93K	aa.aa	17/03
icad	2,330	2,360	2,210	+1,75%	188,36K	aa.aa	17/03
ImmuCell	4,970	4,970	4,760	-0,40%	2,11K	aa.aa	17/03
ICF International	87,01	88,64	85,86	+1,34%	230,81K	aa.aa	17/03
ICON PLC	185,77	188,18	180,43	+0,64%	810,49K	aa.aa	17/03
ICU Medical	149,21	149,99	141,22	+4,02%	208,71K	aa.aa	17/03
InterDigital	219,63	226,64	218,15	+1,17%	467,63K	aa.aa	17/03
ID Systems	5,970	6,050	5,870	+1,02%	898,62K	aa.aa	17/03
IDEXX Labs	422,36	424,49	414,72	+1,70%	568,5K	aa.aa	17/03
Icahn Enterprises	9,64	9,75	9,50	+1,47%	516,93K	aa.aa	17/03
IES Holdings	186,21	189,00	179,90	+2,38%	133,96K	aa.aa	17/03
Interface	19,44	19,63	18,20	+1,14%	516,53K	aa.aa	17/03
Information Services	3,500	3,610	3,380	+4,32%	143,36K	aa.aa	17/03
Terawulf	3,260	3,360	3,000	0,00%	32,75M	aa.aa	17/03
Ingles	62,56	63,08	61,43	+1,57%	119,24K	aa.aa	17/03
Immersion Corp	7,830	7,885	7,600	+3,03%	353,83K	aa.aa	17/03
ChipMOS Tech	18,63	18,96	18,36	+1,69%	21,06K	aa.aa	17/03
Incyte	62,01	63,45	58,95	-8,62%	5,18M	aa.aa	17/03
Independent Bank	64,13	64,84	63,13	+0,74%	466,38K	aa.aa	17/03
Innodata	45,930	50,931	45,880	-4,67%	1,61M	aa.aa	17/03
Insmed	77,77	78,18	75,23	+1,59%	1,04M	aa.aa	17/03
The Intergroup	12,35	12,45	12,04	-0,96%	1,5K	aa.aa	17/03
INTL FCStone	113,31	113,96	110,35	+2,17%	176,05K	aa.aa	17/03
Identiv	3,20	3,27	3,13	+0,63%	66,8K	aa.aa	17/03
Innospec	99,17	99,77	97,41	+1,10%	408,68K	aa.aa	17/03
Inter Parfums	124,92	131,92	124,05	-1,81%	297,32K	aa.aa	17/03
Amneal Pharma A	8,620	8,835	8,600	-1,49%	1,65M	aa.aa	17/03
iRobot	3,77	3,89	3,39	+1,89%	3,38M	aa.aa	17/03
Iridium	27,65	27,90	27,17	+0,22%	1,11M	aa.aa	17/03
IRIDEX	1,070	1,140	1,060	-5,31%	70,44K	aa.aa	17/03
IF Bancorp	24,33	24,33	24,32	+1,00%	1,14K	aa.aa	17/03
Ironwood	1,54	1,56	1,42	+3,36%	1,73M	aa.aa	17/03
Lendway	3,860	3,880	3,760	+2,66%	2,15K	aa.aa	17/03
Innovative Solutions	6,890	6,910	6,600	+3,45%	72,36K	aa.aa	17/03
Investors Title	245,71	245,71	240,05	+1,82%	6,7K	aa.aa	17/03
Ituran	37,49	38,30	37,37	-1,29%	142,67K	aa.aa	17/03
Intevac	4,035	4,040	4,030	+0,12%	153,64K	aa.aa	17/03
Jack In The Box	32,15	32,49	31,29	+2,58%	778,03K	aa.aa	17/03
JAKKS Pacific	25,00	25,14	24,41	+1,63%	104,29K	aa.aa	17/03
Jazz Pharma	140,22	140,94	137,62	+1,64%	758,42K	aa.aa	17/03
John B Sanfilippo&Son	71,34	71,73	70,22	+0,54%	44,68K	aa.aa	17/03
Ziff Davis	42,07	42,56	39,98	+4,52%	744,4K	aa.aa	17/03
Sunation Energy	0,4541	0,4900	0,4129	-13,50%	18,7M	aa.aa	17/03
Jewett-Cameron Trading	4,170	4,400	4,170	-1,53%	812	aa.aa	17/03
J & J Snack Foods	133,48	135,03	132,44	-0,37%	146,59K	aa.aa	17/03
Jack Henry&Associates	177,19	178,18	174,83	+0,77%	676,81K	aa.aa	17/03
Johnson Outdoors	25,23	25,77	24,92	+0,72%	52,55K	aa.aa	17/03
Coffee Holding	4,840	5,490	4,510	-12,48%	653,69K	aa.aa	17/03
Kaiser	70,40	71,68	69,17	+0,10%	130,52K	aa.aa	17/03
Kelly Services A	13,10	13,41	12,96	-1,43%	221,86K	aa.aa	17/03
Kelly Services B	13,00	13,00	13,00	0,00%	0	aa.aa	14/03
Kewaunee	51,05	51,95	46,12	+7,29%	19,01K	aa.aa	17/03
Kentucky First Federal	2,860	2,960	2,860	-0,35%	4,52K	aa.aa	17/03
Simply Good Foods	34,45	34,97	34,41	-0,23%	592,69K	aa.aa	17/03
Kingstone	15,460	16,440	14,820	-7,04%	452,01K	aa.aa	17/03
Kirklands	1,350	1,370	1,290	+5,47%	228,52K	aa.aa	17/03
Kulicke&Soffa	36,85	37,19	36,51	+0,30%	419,02K	aa.aa	17/03
Kandi	1,500	1,550	1,410	+4,90%	116,56K	aa.aa	17/03
Luokung Tech	1,540	1,910	1,300	+14,24%	500,38K	aa.aa	17/03
Kopin	1,470	1,480	1,390	+4,26%	2,19M	aa.aa	17/03
Koss	5,280	5,328	4,880	+5,60%	46,74K	aa.aa	17/03
Kearny Financial	6,42	6,49	6,37	+0,47%	246,79K	aa.aa	17/03
Key Tronic	2,670	2,700	2,620	-0,74%	25,64K	aa.aa	17/03
Kratos Defense&Security	31,89	32,40	30,63	+4,80%	3,78M	aa.aa	17/03
KVH Industries	4,820	5,350	4,820	-8,88%	59,92K	aa.aa	17/03
Golden Entertainment	27,26	27,91	26,26	+4,17%	418,83K	aa.aa	17/03
Lakeland Industries	19,93	20,19	19,50	-0,85%	78,22K	aa.aa	17/03
Lancaster Colony	183,21	185,23	179,86	+1,77%	165,68K	aa.aa	17/03
Landmark	24,97	24,97	24,00	+1,01%	12,29K	aa.aa	17/03
Distribution Solutions	29,71	29,99	29,34	+0,54%	41,76K	aa.aa	17/03
Liberty Global B	11,80	12,15	11,71	-1,67%	1,21K	aa.aa	17/03
Liberty Global C	12,27	12,30	12,00	+2,00%	1,74M	aa.aa	17/03
LCNB	14,77	15,07	14,67	-0,67%	22,25K	aa.aa	17/03
Lifetime Brands	5,03	5,28	5,00	-0,40%	83,08K	aa.aa	17/03
SemiLEDS	1,790	1,915	1,790	-0,56%	33,75K	aa.aa	17/03
Littelfuse	214,91	216,48	208,68	+2,09%	123,11K	aa.aa	17/03
Ligand	109,95	112,98	104,84	+3,54%	166,97K	aa.aa	17/03
Lincoln Educational	15,190	15,220	14,788	+2,15%	122,8K	aa.aa	17/03
QVC Inc B	5,380	5,470	4,810	+7,17%	16,07K	aa.aa	17/03
Live Ventures	6,68	6,68	6,68	-3,75%	103	aa.aa	17/03
Lakeland Financial	62,20	62,87	61,67	-0,21%	133,32K	aa.aa	17/03
Liberty Media Formula A	79,80	80,37	78,61	+2,20%	81,01K	aa.aa	17/03
Limoneira	18,86	21,39	18,79	+1,89%	250,71K	aa.aa	17/03
Lifecore Biomedical	6,55	6,93	6,37	+1,24%	122,7K	aa.aa	17/03
Manhattan Bridge	5,670	5,750	5,650	-0,09%	12,97K	aa.aa	17/03
Loop Industries	1,180	1,250	1,140	+0,85%	8,67K	aa.aa	17/03
Grand Canyon Education	169,64	170,30	166,90	+0,43%	135,02K	aa.aa	17/03
Telesat	23,39	25,25	22,50	-7,73%	212,98K	aa.aa	17/03
LPL Financial	328,29	330,55	318,36	+1,96%	772,44K	aa.aa	17/03
LivePerson	1,0800	1,0900	0,9823	+10,23%	958,73K	aa.aa	17/03
LightPath	2,100	2,144	2,010	+0,96%	89,04K	aa.aa	17/03
Liquidity Services	29,93	30,11	29,02	+0,34%	338,72K	aa.aa	17/03
Genasys Inc	2,360	2,405	2,300	+1,29%	52,58K	aa.aa	17/03
Lake Shore Bancorp	15,90	15,94	15,75	-0,50%	4,33K	aa.aa	17/03
Lattice	62,61	63,56	60,26	+2,99%	1,63M	aa.aa	17/03
Landstar	150,24	150,94	148,00	-0,11%	301,34K	aa.aa	17/03
Lightbridge	9,470	10,100	9,270	+1,28%	1,62M	aa.aa	17/03
Lantronix	2,800	2,860	2,700	+3,32%	427,19K	aa.aa	17/03
Lifeway	23,060	23,500	19,950	+14,96%	166,72K	aa.aa	17/03
Lexicon	0,384	0,385	0,356	+4,91%	5,21M	aa.aa	17/03
LSI Industries	17,460	17,556	17,160	+0,81%	85,61K	aa.aa	17/03
Senstar Technologies	3,455	3,480	3,400	+0,14%	11,8K	aa.aa	17/03
Manhattan Associates	175,65	177,69	171,62	+1,83%	874,45K	aa.aa	17/03
Marine Petroleum	3,880	3,900	3,829	0,00%	6,36K	aa.aa	17/03
Masimo	172,78	173,12	167,66	+2,72%	462,49K	aa.aa	17/03
Matthews	22,88	23,11	22,57	+1,46%	154,62K	aa.aa	17/03
J W Mays	38,16	38,16	38,16	+0,03%	5	aa.aa	17/03
Mercantile	44,58	45,04	44,34	-0,29%	48,49K	aa.aa	17/03
Marchex	1,910	1,992	1,900	-3,54%	49,02K	aa.aa	17/03
Monarch	83,78	86,66	81,34	-1,45%	232,74K	aa.aa	17/03
Stagwell	6,020	6,090	5,950	+0,50%	716,06K	aa.aa	17/03
Sotherly Hotels	0,792	0,820	0,791	+0,25%	10,39K	aa.aa	17/03
STRATA Skin Sciences	2,6300	2,7800	2,5600	-5,40%	2,53K	aa.aa	17/03
MercadoLibre	2.106,46	2.124,76	2.022,43	+4,21%	443,6K	aa.aa	17/03
Methanex	37,82	38,28	37,52	+0,27%	416,89K	aa.aa	17/03
Mercer Int	6,41	6,51	6,26	+2,72%	219,32K	aa.aa	17/03
mF International	0,64	0,64	0,60	+1,57%	49,66K	aa.aa	17/03
Perma-Pipe Int	13,680	13,770	12,720	+4,19%	9,43K	aa.aa	17/03
MGE Energy	93,04	94,79	92,41	-0,19%	139,42K	aa.aa	17/03
Magic Sftware	14,20	14,24	13,76	+2,31%	152,31K	aa.aa	17/03
MGP Ingredients	32,42	32,45	30,49	+5,02%	391,51K	aa.aa	17/03
McGrath	114,49	114,64	112,71	+0,82%	104,35K	aa.aa	17/03
Magyar	14,30	14,55	14,05	+0,99%	3,28K	aa.aa	17/03
Maiden Holdings	0,760	0,775	0,740	-2,69%	82,2K	aa.aa	17/03
Mind Technology	7,1900	7,1900	6,6065	-0,55%	183,55K	aa.aa	17/03
Mitek	9,12	9,19	8,93	+1,56%	334,17K	aa.aa	17/03
MKS Instruments	88,91	90,14	85,74	+3,00%	1,24M	aa.aa	17/03
MarketAxesss	217,33	218,71	213,40	+2,33%	600,01K	aa.aa	17/03
Mesa Labs	128,67	129,72	125,18	+1,97%	27,2K	aa.aa	17/03
MillerKnoll	19,24	19,33	18,90	+0,58%	523,19K	aa.aa	17/03
Martin Midstream	3,760	3,820	3,680	+0,53%	59,91K	aa.aa	17/03
Merit	100,69	100,93	98,46	+1,77%	1,1M	aa.aa	17/03
MakeMyTrip	96,03	96,88	93,35	+2,14%	486,19K	aa.aa	17/03
MIND CTI	1,930	1,980	1,930	-1,53%	57,17K	aa.aa	17/03
MannKind	5,240	5,285	5,160	+0,77%	1,9M	aa.aa	17/03
MediciNova	1,540	1,550	1,510	-0,65%	4,23K	aa.aa	17/03
Monro Muffler Brake	16,80	16,86	16,23	+2,69%	979,67K	aa.aa	17/03
MidWestOne	29,06	29,25	28,73	-0,21%	151,34K	aa.aa	17/03
Morningstar	291,09	293,34	285,96	+1,45%	275,64K	aa.aa	17/03
Peraso	0,8335	0,8470	0,7350	+14,18%	253,37K	aa.aa	17/03
Mid Penn	25,90	25,96	25,45	+1,57%	75,67K	aa.aa	17/03
Monolithic	640,64	644,77	609,66	+5,71%	1,11M	aa.aa	17/03
Mercury	46,44	47,03	45,86	-0,17%	471,29K	aa.aa	17/03
Marten Transport	13,88	13,94	13,53	+1,83%	479,24K	aa.aa	17/03
Middlesex Water	60,90	61,99	59,77	-2,11%	264,1K	aa.aa	17/03
MicroStrategy	294,27	296,81	281,60	-1,08%	13M	aa.aa	17/03
Ming Shing Holdings	5,25	5,60	5,11	-4,02%	16,63K	aa.aa	17/03
Mannatech	9,60	10,80	9,60	-6,16%	2,82K	aa.aa	17/03
Matrix	12,94	13,05	12,50	+2,13%	165,81K	aa.aa	17/03
Sharplink Gaming	0,327	0,346	0,282	-8,42%	911,32K	aa.aa	17/03
Microvision	1,310	1,340	1,240	+2,34%	4,11M	aa.aa	17/03
Myriad Genetics	10,12	10,32	9,87	+0,50%	754,72K	aa.aa	17/03
MYR Group	120,50	122,26	116,43	+2,81%	369,34K	aa.aa	17/03
Vaxart	0,5754	0,5899	0,5500	+6,73%	1,31M	aa.aa	17/03
Natural Alternatives	3,47	3,50	3,47	-0,86%	5,55K	aa.aa	17/03
Nathans Famous	93,76	94,63	92,79	+1,19%	15,89K	aa.aa	17/03
Natures Sunshine	13,15	13,15	12,84	+1,08%	37,39K	aa.aa	17/03
Neurocrine	111,50	112,74	109,68	+0,68%	845,62K	aa.aa	17/03
Northeast Bancorp	91,79	96,97	91,76	-0,76%	40,02K	aa.aa	17/03
NBT Bancorp	43,67	44,12	42,94	+0,95%	311,45K	aa.aa	17/03
National CineMedia	5,830	6,045	5,820	-2,02%	853,46K	aa.aa	17/03
The9 ADR	11,7900	11,9800	11,4000	+1,46%	46,87K	aa.aa	17/03
Nordson	210,68	211,97	207,57	+1,58%	279,63K	aa.aa	17/03
Northeast Community	22,86	22,93	22,55	+0,18%	30,23K	aa.aa	17/03
Neogen	9,30	9,33	8,79	+2,76%	3,87M	aa.aa	17/03
Newtek	12,19	12,28	12,07	-0,08%	132,51K	aa.aa	17/03
Northfield Bancorp	11,38	11,48	10,91	-0,18%	120,15K	aa.aa	17/03
Nice ADR	151,05	151,83	145,31	+4,45%	582,8K	aa.aa	17/03
Old Market Capital	6,30	6,30	6,10	+0,32%	1,29K	aa.aa	17/03
National Bankshares	27,15	27,71	26,89	+0,07%	5,22K	aa.aa	17/03
Nektar	0,9093	0,9639	0,8800	+1,39%	2,09M	aa.aa	17/03
NN Inc	2,590	2,645	2,500	+3,19%	140,87K	aa.aa	17/03
Northrim	73,98	73,98	72,01	+0,85%	22,68K	aa.aa	17/03
Insight Enterprises	154,87	155,00	150,50	+2,27%	497,64K	aa.aa	17/03
NAPCO	25,18	25,48	24,94	-0,04%	282,21K	aa.aa	17/03
Nortech	9,900	10,000	9,700	-1,59%	3,47K	aa.aa	17/03
NetScout	21,05	21,15	20,72	+1,54%	352,54K	aa.aa	17/03
NETGEAR	23,70	24,81	23,53	-0,84%	299,28K	aa.aa	17/03
Northern Technologies	11,06	11,48	11,06	-1,86%	11,24K	aa.aa	17/03
NetSol	2,330	2,420	2,323	+0,43%	11,77K	aa.aa	17/03
NeuroMetrix	4,406	4,426	4,350	+0,82%	4,92K	aa.aa	17/03
Novavax	8,380	8,505	8,010	+4,88%	3,97M	aa.aa	17/03
NVE Corporation	65,94	66,16	64,99	+0,83%	20,9K	aa.aa	17/03
Kazia Therapeutics ADR	1,0000	1,0695	0,9606	+0,48%	66,28K	aa.aa	17/03
Nova Measuring Instruments Ltd	206,27	217,43	205,11	-5,87%	333,98K	aa.aa	17/03
Inseego	9,740	9,950	9,530	+0,41%	144,08K	aa.aa	17/03
Northwest Bancshares	12,11	12,26	12,04	-0,57%	553,68K	aa.aa	17/03
Norwood	25,07	25,42	24,72	+0,44%	13,36K	aa.aa	17/03
Northwest Pipe	41,84	42,28	41,42	+0,07%	39,96K	aa.aa	17/03
Nexstar	174,01	174,37	170,51	+2,43%	726,27K	aa.aa	17/03
New York Mortgage	6,810	6,910	6,775	-0,29%	571,7K	aa.aa	17/03
Optical Cable	3,290	3,460	3,200	-0,60%	49,1K	aa.aa	17/03
OceanFirst	17,19	17,92	17,00	-0,69%	229,6K	aa.aa	17/03
Sonoma Pharma	3,860	4,080	3,760	+9,35%	669,82K	aa.aa	17/03
Orthofix	16,78	16,90	16,36	+1,51%	165,56K	aa.aa	17/03
Omega Flex	41,01	42,08	40,94	+0,59%	12,04K	aa.aa	17/03
Achieve Life Sciences	2,910	2,972	2,790	+5,43%	122,85K	aa.aa	17/03
Aeroportuario del Centro Norte	82,04	82,43	80,01	+1,16%	44,28K	aa.aa	17/03
Omnicell	33,22	33,31	32,66	+0,67%	588,66K	aa.aa	17/03
Omeros	8,520	8,680	8,320	+1,19%	332,34K	aa.aa	17/03
Odyssey	0,430	0,454	0,415	+3,62%	239,03K	aa.aa	17/03
Oncolytics Biotec	0,626	0,635	0,602	0,00%	172,69K	aa.aa	17/03
ON Semiconductor	44,05	44,42	42,91	+1,99%	6,7M	aa.aa	17/03
Old Point	30,14	30,25	30,10	+0,10%	5,72K	aa.aa	17/03
Great Elm Group	2,000	2,000	1,870	+4,71%	27,1K	aa.aa	17/03
Orrstown	30,82	31,05	30,57	+0,23%	149,91K	aa.aa	17/03
Old Second Bancorp	16,56	16,70	16,45	+0,24%	195,66K	aa.aa	17/03
OSI Systems	189,17	189,53	182,96	+2,68%	330,39K	aa.aa	17/03
OraSure	3,570	3,637	3,420	+1,71%	499,71K	aa.aa	17/03
Open Text	26,01	26,29	25,83	-0,19%	838,82K	aa.aa	17/03
Otter Tail	83,35	85,40	83,02	-0,04%	325,68K	aa.aa	17/03
Ohio Valley Banc	30,64	31,00	30,50	+0,96%	12,25K	aa.aa	17/03
Oak Valley Bancorp	24,32	24,32	24,05	+0,75%	6,77K	aa.aa	17/03
Tenax Therapeutics	6,2300	6,3900	6,1536	-2,81%	10,03K	aa.aa	17/03
Geospace	7,390	7,650	7,310	-2,38%	68,78K	aa.aa	17/03
Bank Ozk	44,26	44,45	43,45	+0,16%	1,39M	aa.aa	17/03
Pacific Biosciences	1,240	1,289	1,190	+1,64%	7,45M	aa.aa	17/03
Highpeak Energy Acquisition	12,320	12,450	11,990	+2,84%	324,88K	aa.aa	17/03
Universal Display	156,51	160,00	149,89	+4,10%	755,36K	aa.aa	17/03
Patrick	84,60	86,05	84,00	-1,28%	396,32K	aa.aa	17/03
Frp Holdings Ord	27,82	28,02	27,64	-0,14%	41,42K	aa.aa	17/03
Pathfinder Bancorp	16,64	16,64	16,64	-1,01%	117	aa.aa	17/03
PC Connection	60,13	60,77	59,36	-0,63%	126,92K	aa.aa	17/03
PotlatchDeltic	45,73	46,15	44,96	+1,60%	348,5K	aa.aa	17/03
Pacira	23,31	23,52	23,07	+1,92%	613,18K	aa.aa	17/03
Pure Cycle	10,74	10,82	10,71	+0,66%	33,52K	aa.aa	17/03
Pro-Dex	48,89	49,99	46,80	-1,55%	36,1K	aa.aa	17/03
PDF Solutions	21,81	21,90	21,44	+0,65%	324,27K	aa.aa	17/03
Peoples North Carolina	27,07	27,44	26,96	+0,41%	3,48K	aa.aa	17/03
Pegasystems	72,55	73,70	71,53	+0,78%	847,45K	aa.aa	17/03
Alto Ingredients	1,370	1,370	1,291	+3,79%	391,12K	aa.aa	17/03
Perion Network	8,70	8,85	8,60	-0,57%	317,13K	aa.aa	17/03
Perma-Fix Inc	7,430	7,505	7,150	+1,92%	246K	aa.aa	17/03
PetMed Express	4,000	4,080	3,965	-0,50%	134,15K	aa.aa	17/03
Preferred Bank	82,05	83,59	80,74	-1,33%	215,65K	aa.aa	17/03
Peapack-Gladstone	28,97	30,06	28,72	-0,34%	125,12K	aa.aa	17/03
Parke	18,60	18,63	18,44	+0,43%	16,18K	aa.aa	17/03
Park Ohio Holdings	21,75	21,98	21,52	+1,02%	16,53K	aa.aa	17/03
Photronics	21,53	21,68	21,10	+1,27%	571,66K	aa.aa	17/03
Plumas	42,49	44,92	42,49	+0,26%	10,71K	aa.aa	17/03
Children’s Place	8,83	9,24	8,23	+5,50%	501,61K	aa.aa	17/03
Preformed Line	150,96	151,49	144,45	+4,58%	59,46K	aa.aa	17/03
Plug Power	1,700	1,720	1,650	+2,41%	41,16M	aa.aa	17/03
ePlus	64,36	64,64	63,21	+0,44%	206,33K	aa.aa	17/03
Plexus	125,16	125,95	123,09	+0,76%	168,31K	aa.aa	17/03
PTC	158,79	160,30	154,79	+1,92%	1,04M	aa.aa	17/03
Patriot National Bancorp	1,010	1,050	1,000	-3,81%	23,69K	aa.aa	17/03
Pinnacle	103,79	105,55	102,64	+0,94%	616,12K	aa.aa	17/03
PrimeEnergy	205,43	207,00	203,97	+0,85%	5,3K	aa.aa	17/03
Insulet	261,63	262,48	252,47	+2,42%	780,29K	aa.aa	17/03
Pool	327,06	331,43	323,44	-0,05%	393,31K	aa.aa	17/03
Power Integrations	57,72	58,08	56,59	+0,82%	421,91K	aa.aa	17/03
Powell Industries	179,68	182,47	172,49	+3,65%	385,98K	aa.aa	17/03
Pacific Premier	22,33	22,61	22,09	-0,13%	546,09K	aa.aa	17/03
PRA Group Inc	19,58	20,02	19,20	-0,10%	325,58K	aa.aa	17/03
Alterity Therapeutics	4,0300	4,0550	3,8600	+2,28%	9,27K	aa.aa	17/03
Progress	55,34	55,90	54,67	+0,20%	492,22K	aa.aa	17/03
Provident	14,16	14,16	13,78	+0,07%	14,45K	aa.aa	17/03
ProPhase Labs	0,394	0,410	0,370	+0,51%	523,12K	aa.aa	17/03
The Providence Service	2,31	2,51	2,21	+0,43%	361,9K	aa.aa	17/03
CarpParts.Com	1,010	1,035	1,000	-1,94%	233,97K	aa.aa	17/03
Eyepoint Pharma	6,630	6,690	6,330	+1,69%	580,12K	aa.aa	17/03
PriceSmart	85,43	86,99	83,87	+2,27%	420,24K	aa.aa	17/03
Pluri Inc	4,724	4,794	4,630	+2,47%	15,68K	aa.aa	17/03
Cassava Sciences	2,78	2,81	2,75	-0,36%	639,65K	aa.aa	17/03
Protagenic Therapeutics	0,277	0,280	0,246	+4,93%	66,43K	aa.aa	17/03
PAM	12,57	12,86	12,57	-2,56%	23,65K	aa.aa	17/03
Penns Woods	28,30	28,50	27,99	+0,39%	10,78K	aa.aa	17/03
Pixelworks	0,656	0,670	0,632	+1,55%	130,82K	aa.aa	17/03
Papa John's	46,91	47,21	43,75	+8,19%	1,16M	aa.aa	17/03
Rave Restaurant	2,7600	2,8900	2,7200	-2,95%	22,05K	aa.aa	17/03
QCR	74,32	74,50	73,37	+0,81%	70,51K	aa.aa	17/03
Quidel	36,20	36,64	35,60	+0,22%	1,07M	aa.aa	17/03
QuinStreet	18,10	18,13	17,11	+1,91%	391,57K	aa.aa	17/03
Leonardo DRS	33,13	33,60	32,29	+2,79%	1,39M	aa.aa	17/03
Freightcar	6,560	6,735	6,200	-0,30%	350,5K	aa.aa	17/03
Republic Bancorp	65,08	65,08	64,13	+0,42%	17,58K	aa.aa	17/03
SB Financial	19,82	20,10	19,14	+2,16%	9,54K	aa.aa	17/03
Upbound	24,43	24,83	24,36	-0,53%	505,13K	aa.aa	17/03
Rocky Brands	18,45	19,04	18,43	0,00%	53,28K	aa.aa	17/03
RCM Technologies	15,890	16,580	15,850	-1,55%	87,39K	aa.aa	17/03
Recon Technology	1,6200	1,6200	1,5000	+7,71%	21,24K	aa.aa	17/03
Radcom	12,15	12,16	11,55	+2,79%	59,38K	aa.aa	17/03
Reading Int	1,290	1,330	1,270	-2,27%	20,77K	aa.aa	17/03
Reading Int B	7,53	8,30	7,52	+1,21%	2,44K	aa.aa	17/03
RadNet	49,02	50,18	46,19	+5,33%	1,45M	aa.aa	17/03
Resources Connection	6,87	6,98	6,86	-0,29%	231,32K	aa.aa	17/03
Research Frontiers	1,270	1,300	1,270	-1,55%	14,05K	aa.aa	17/03
Richardson Electronics	12,650	12,670	12,250	+1,32%	39,15K	aa.aa	17/03
RF Industries	4,050	4,200	3,860	+4,11%	42,75K	aa.aa	17/03
RGC Resources	20,59	22,00	20,59	-2,51%	7,08K	aa.aa	17/03
Repligen	152,81	153,89	147,99	+1,45%	481,69K	aa.aa	17/03
RCI Hospitality	46,27	46,34	45,12	+1,92%	41,8K	aa.aa	17/03
Rigel	21,030	21,160	19,799	+4,47%	208,06K	aa.aa	17/03
Rocky Mountain Chocolate	1,390	1,510	1,379	-7,33%	130,65K	aa.aa	17/03
Rockwell Medical	1,7700	1,7900	1,6950	+4,12%	138,64K	aa.aa	17/03
Creative Realities	1,900	1,940	1,700	+1,06%	158,13K	aa.aa	17/03
Gibraltar Industries	66,08	66,57	65,18	+0,99%	253,21K	aa.aa	17/03
Urban One Inc	1,400	1,430	1,370	+0,72%	11,94K	aa.aa	17/03
Urban One D	0,650	0,665	0,635	+4,84%	19,95K	aa.aa	17/03
Red Robin Gourmet Burgers	4,45	4,53	4,34	-1,55%	235,2K	aa.aa	17/03
Rush A	53,95	54,33	52,87	+0,65%	380,51K	aa.aa	17/03
Rush B	53,99	54,38	53,33	-0,18%	20,41K	aa.aa	17/03
Riverview	5,210	5,320	5,200	+0,39%	13,53K	aa.aa	17/03
Safety Insurance	78,47	79,44	77,71	+0,42%	75,5K	aa.aa	17/03
Saia	358,70	359,58	345,77	+1,43%	501,78K	aa.aa	17/03
Sanmina	76,12	77,04	75,29	+0,65%	339,29K	aa.aa	17/03
S&W Seed	7,300	7,300	6,630	+2,67%	4,12K	aa.aa	17/03
Sandy Spring	29,38	29,47	29,02	+0,89%	310,27K	aa.aa	17/03
EchoStar	26,30	26,66	25,25	+0,61%	2,54M	aa.aa	17/03
Seacoast Banking Florida	26,19	26,33	25,82	+0,92%	325,02K	aa.aa	17/03
Sinclair	15,55	15,58	14,87	+4,71%	316,19K	aa.aa	17/03
Star Bulk Carriers	16,55	16,95	16,52	-0,30%	2,4M	aa.aa	17/03
Scholastic	19,69	19,93	19,39	+1,39%	238,07K	aa.aa	17/03
Radius Recycling	28,82	29,00	28,15	+3,63%	3,01M	aa.aa	17/03
Socket Mobile	1,160	1,163	1,130	0,00%	8,64K	aa.aa	17/03
Comscore	6,040	6,130	5,744	+0,67%	7,38K	aa.aa	17/03
ScanSource	36,48	36,65	35,88	+1,08%	260,77K	aa.aa	17/03
Shoe Carnival	22,37	22,58	21,81	+2,38%	402,46K	aa.aa	17/03
Origin Agritech	1,960	1,979	1,840	+3,32%	28,3K	aa.aa	17/03
SEI	74,96	75,41	73,98	+1,32%	606,28K	aa.aa	17/03
Seneca Foods A	85,51	85,56	83,64	+1,03%	32,77K	aa.aa	17/03
Seneca Foods B	85,99	85,99	85,99	+1,82%	145	aa.aa	17/03
Simmons First National	20,63	20,67	20,36	+1,18%	974K	aa.aa	17/03
Southern First Bancshares	32,96	32,96	32,56	+0,70%	9,85K	aa.aa	17/03
Superior Uniform	11,12	11,73	10,99	-4,71%	145,41K	aa.aa	17/03
SigmaTron	1,125	1,190	1,050	+8,17%	172,83K	aa.aa	17/03
Sangamo Therapeutics	1,0100	1,0400	0,9715	+2,94%	6,77M	aa.aa	17/03
Light Wonder	104,71	105,11	102,88	+1,00%	489,84K	aa.aa	17/03
TROOPS	1,005	1,190	1,000	-6,94%	385,3K	aa.aa	17/03
SPAR Group	1,3000	1,3350	1,2900	-1,70%	31,08K	aa.aa	17/03
Shore Bancshares	13,66	13,86	13,58	+0,59%	361,16K	aa.aa	17/03
Shenandoah	12,42	12,47	12,07	+1,14%	226,99K	aa.aa	17/03
Seanergy Maritime	7,4200	7,5250	7,3500	+1,50%	161,57K	aa.aa	17/03
Steven Madden	25,76	26,00	24,97	+1,82%	2,17M	aa.aa	17/03
Siebert	2,380	2,390	2,330	+0,42%	1,99K	aa.aa	17/03
SIGA Tech	5,630	5,730	5,560	+0,90%	314,72K	aa.aa	17/03
Selective	89,17	89,68	85,15	+1,56%	443,2K	aa.aa	17/03
Silicom Ltd	15,10	15,50	14,61	0,00%	27,06K	aa.aa	17/03
Silicon Motion	53,33	54,36	52,50	+0,58%	201,37K	aa.aa	17/03
Singularity Future Tech	0,742	0,800	0,733	-2,37%	7,07K	aa.aa	17/03
SkyWest	88,37	89,10	86,03	+1,19%	491,69K	aa.aa	17/03
Silicon Labs	126,66	128,14	123,69	+1,94%	235,07K	aa.aa	17/03
Simulations Plus	26,23	26,96	25,98	+0,58%	165,47K	aa.aa	17/03
Southern Missouri	53,64	54,74	53,19	-0,11%	17,68K	aa.aa	17/03
Super Micro Computer	41,94	43,17	40,90	-0,55%	40,65M	aa.aa	17/03
Smith Micro Software	0,820	0,820	0,750	+9,93%	210,63K	aa.aa	17/03
Semtech	39,43	40,60	38,14	-0,43%	3,62M	aa.aa	17/03
Synchronoss	12,230	12,470	11,050	+12,30%	323,35K	aa.aa	17/03
Security National Financial	12,270	12,480	12,080	+0,74%	30K	aa.aa	17/03
Madrigal Pharma	342,44	350,00	336,96	-1,70%	291,85K	aa.aa	17/03
Primis Financial	10,11	10,24	10,02	+0,20%	48,23K	aa.aa	17/03
Dominari Holdings	4,9000	5,0899	4,7000	+4,03%	242,89K	aa.aa	17/03
Sapiens	27,93	28,02	27,35	+0,98%	162,98K	aa.aa	17/03
Greenidge Generation Holdings	0,888	0,915	0,820	+9,08%	161,53K	aa.aa	17/03
SPS Commerce	128,91	131,67	128,27	-0,40%	294,68K	aa.aa	17/03
SpartanNash Co	20,23	20,27	19,96	+0,80%	248K	aa.aa	17/03
Future Fintech	0,191	0,210	0,187	+0,53%	423,83K	aa.aa	17/03
1st Source	62,78	63,72	61,27	+2,77%	153,57K	aa.aa	17/03
SurModics	29,01	29,37	28,25	+2,51%	79,78K	aa.aa	17/03
Summit State Bank	9,49	9,49	8,66	+10,73%	25,66K	aa.aa	17/03
SS&Cs	82,09	82,34	80,90	+0,84%	936,72K	aa.aa	17/03
Stratasys Ltd	10,23	10,41	9,81	+3,65%	730,92K	aa.aa	17/03
STAAR Surgical	17,61	17,97	17,05	+3,28%	784,03K	aa.aa	17/03
S&T Bancorp	38,04	38,56	37,78	-0,89%	185,98K	aa.aa	17/03
Microbot Medical	1,660	1,700	1,545	+7,79%	1,19M	aa.aa	17/03
SunOpta Inc	5,35	5,42	5,29	-0,93%	445,48K	aa.aa	17/03
Strategic Education	79,72	80,92	79,00	-0,23%	193,88K	aa.aa	17/03
Sterling Construction	120,49	121,92	115,75	-0,73%	537,43K	aa.aa	17/03
Streamline	3,1400	3,1800	3,0899	+2,28%	2,93K	aa.aa	17/03
Stratus	18,06	19,05	18,01	-0,06%	10,99K	aa.aa	17/03
Strattec	44,42	44,42	42,84	+2,47%	31,99K	aa.aa	17/03
Smith & Wesson	9,85	10,17	9,78	-1,89%	592,42K	aa.aa	17/03
Stock Yards Bancorp	69,12	69,39	68,14	+0,85%	100,66K	aa.aa	17/03
Synaptics	65,09	65,66	62,74	+3,61%	416,77K	aa.aa	17/03
Ascent Industries	12,90	13,00	12,12	+3,61%	99,04K	aa.aa	17/03
Sypris	1,570	1,630	1,570	-2,48%	7,1K	aa.aa	17/03
TransAct	3,840	3,840	3,650	+3,23%	4,21K	aa.aa	17/03
Taitron	2,550	2,550	2,480	+2,41%	2,82K	aa.aa	17/03
Tat Techno	26,090	26,250	25,250	+1,16%	33,93K	aa.aa	17/03
Medallion	8,770	8,920	8,650	-1,68%	38,49K	aa.aa	17/03
Taylor Devices	31,49	31,98	31,03	+0,32%	13,05K	aa.aa	17/03
The Bancorp	52,71	52,83	51,68	+1,68%	414,09K	aa.aa	17/03
Territorial	8,48	8,48	8,29	+1,44%	11,92K	aa.aa	17/03
Texas Capital	75,62	75,70	73,98	+1,30%	541,28K	aa.aa	17/03
TriCo	40,88	42,45	40,72	-0,92%	98,02K	aa.aa	17/03
Bio-Techne	62,58	63,76	61,83	+0,68%	1,53M	aa.aa	17/03
TFS Financial	12,34	12,41	12,24	+0,24%	339,12K	aa.aa	17/03
Theratechnologies	1,6100	1,6300	1,5500	+2,22%	135,24K	aa.aa	17/03
First Financial Indiana	49,66	50,86	49,31	-0,36%	53,61K	aa.aa	17/03
Innoviva	17,53	17,86	17,36	+0,81%	1,14M	aa.aa	17/03
Titan Machinery	14,33	14,64	14,33	-1,10%	228,35K	aa.aa	17/03
Tandy Leather	3,000	3,120	2,981	+0,67%	23,63K	aa.aa	17/03
Towne Bank	34,81	34,89	34,34	+0,81%	138,4K	aa.aa	17/03
Lendingtree	50,63	51,10	48,01	+2,78%	286,22K	aa.aa	17/03
Gyre Therapeutics	12,2800	12,4221	11,7050	+1,40%	75,81K	aa.aa	17/03
Trinity	0,685	0,699	0,670	0,00%	43,89K	aa.aa	17/03
Torm A	19,200	19,270	18,630	+5,03%	1,05M	aa.aa	17/03
Trustmark	34,36	34,58	33,61	+0,73%	253,74K	aa.aa	17/03
Transcat	73,07	73,34	71,48	+0,68%	40,92K	aa.aa	17/03
TriMas	25,01	25,06	24,20	+3,56%	354,85K	aa.aa	17/03
TrustCo Bank NY	30,30	31,31	30,12	-0,26%	70,49K	aa.aa	17/03
Timberland	29,82	29,97	29,68	-0,96%	8,2K	aa.aa	17/03
Tower	39,04	39,28	38,48	+0,18%	299K	aa.aa	17/03
Adeia	13,89	14,01	13,60	+1,61%	503,83K	aa.aa	17/03
TTEC	3,52	3,61	3,46	+2,62%	345,38K	aa.aa	17/03
Tetra Tech	29,44	29,76	29,25	+1,10%	1,55M	aa.aa	17/03
TechTarget	13,67	14,00	13,13	+3,72%	150,65K	aa.aa	17/03
TTM	22,13	22,26	21,64	+1,37%	486,17K	aa.aa	17/03
Twin Disc	7,72	8,05	7,60	-1,03%	54,6K	aa.aa	17/03
Texas Roadhouse	171,95	174,10	171,43	-0,31%	1,04M	aa.aa	17/03
Universal Logistics	26,63	26,79	25,99	+1,95%	58,48K	aa.aa	17/03
United Bancorp	12,83	13,79	12,65	-2,66%	5,87K	aa.aa	17/03
United Security	9,210	9,230	9,150	+0,33%	21,25K	aa.aa	17/03
United Bankshares	34,86	35,04	34,51	+0,87%	720,76K	aa.aa	17/03
Ultra Cleans	25,34	25,80	25,00	+0,36%	435,42K	aa.aa

Per Favore, prova con una nuova ricerca

NASDAQ Composite (IXIC)

NASDAQ Composite Componenti

Intel

Microsoft

eBay

Cisco

Goodyear Tire & Rubber Co

Kraft Heinz

ODP

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

aTyr Pharma

Alphabet A

Liberty Global

Adobe

Qualcomm

Baidu

Sohu.Com

Warner Bros Discovery

Ribbon Com

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Ryanair ADR

JetBlue

Shyft Group Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Dentsply

Crocs

Zions

Northern Trust

Lamar

Patterson-UTI Energy

Atlanticuss

CH Robinson

Sirius XM

PACCAR

Amazon.com

Ross Stores

Viavi Solutions

NetEase

NetApp

Costco

Check Point Software

Lam Research

IAC/InterActiveCorp

Intuit

Expedia

Trip.com ADR

UTStarcom

Cognizant A

Rambus

Akamai

KLA Corp

Flex

Amgen

Electronic Arts

Patterson

T Rowe

Biogen

QVC Inc

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks

Cincinnati Financial

Extreme