realGrid4

picks

2023/12/06

Symbol Price Open Volume Date Time MarketStatus Change %Change Trend Description YTD Change YTD %Change
AAOI 18.29 16.2595 16862 2023/12/06 11:38:10.74 open 2.0305 12.4880838894185 AAOI Applied Opt 15.9 665.271966527197
ABAT 4.035 4.21 374 2023/12/06 11:38:06.85 open -0.175 -4.15676959619952 ABAT American Battery Technology Company Common Stock 3.365 502.238805970149
ABG 223.52 223.875 72 2023/12/06 10:17:09.98 open -0.35499999999999 -0.158570630932435 ABG Asbury Automotive Group Inc 3.52000000000001 1.6
ACGL 79.495 81.214 679 2023/12/06 11:38:02.30 open -1.71899999999999 -2.11663013766099 ACGL Arch Capital Group Ltd. 15.145 23.5353535353536
ACHR 6.425 6.27 7166 2023/12/06 11:38:06.19 open 0.155 2.47208931419458 ACHR Archer Aviation Inc 3.525 121.551724137931
ACLS 124.975 123.89 431 2023/12/06 11:38:04.69 open 1.08499999999999 0.875776898861889 ACLS ACLS Axcelis Technologies Inc. 15.025 13.6653024101864
ACLX 55.43 55 280 2023/12/06 10:17:13.04 open 0.43 0.781818181818181 ACLX Arcellx Inc. (ACLX) 22.02 65.9084106554924
ACM 91.25 91.735 459 2023/12/06 11:38:09.83 open -0.484999999999999 -0.528696789665885 ACM AECOM 3.98 4.56055918414118
ACMR 16.1 16.25 12 2023/12/06 11:38:10.53 open -0.149999999999999 -0.923076923076914 ACMR Acm Research Inc 3.61 28.9031224979984
ADBE 597.2394 602 5649 2023/12/06 11:38:12.94 open -4.76059999999995 -0.790797342192683 ADBE Adobe Systems Incorporated 226.8994 61.2678619646811
AEL 55.3 55.301 202 2023/12/06 10:19:32.58 open -0.00100000000000477 -0.00180828556446497 AEL American Equity Investment Life Holding Co 7.65 16.0545645330535
AEM 52.915 53.53 2309 2023/12/06 11:38:13.21 open -0.615000000000002 -1.14888847375304 AEM Agnico Eagle Mines Limited -3.565 -6.31196883852691
AEMD 2.19 2.19 6 2023/12/06 08:12:18.81 extended-hours 0 0 AEMD Aethlon Medical Inc 1.61 277.586206896552
AEO 19.7487 19.3509 3829 2023/12/06 11:38:09.36 open 0.3978 2.05571833868192 AEO American Eagle Outfitters Inc 3.6087 22.3587360594795
AFL 81.585 83.25 1358 2023/12/06 11:38:05.96 open -1.66500000000001 -2.00000000000001 AFL Aflac Incorporated 8.08499999999999 11
AFRM 41.2268 38.19 35145 2023/12/06 11:38:12.78 open 3.0368 7.95181984812778 AFRM Affirm Holdings Inc 25.0368 154.643607164917
AFYA 21.14 20.97 371 2023/12/06 10:13:54.00 open 0.170000000000002 0.810681926561763 AFYA Afya Ltd 5.86 38.3507853403141
AGO 68.025 68.87 35 2023/12/06 11:38:09.44 open -0.844999999999999 -1.22694932481487 AGO Assured Guaranty Ltd 5.425 8.66613418530352
AIO 17.2453 17.2394 28 2023/12/06 11:38:06.32 open 0.00590000000000046 0.0342239289070412 AIO Allianzgi Artificial Intelligence & Technology -0.174700000000001 -1.0028702640643
AIR 69.77 70.82 131 2023/12/06 11:38:07.81 open -1.05 -1.48263202485173 AIR AAR Corp 18.33 35.6337480559876
AIT 166.64 164.74 26 2023/12/06 10:17:09.98 open 1.89999999999998 1.15333252397716 AIT Applied Industrial Technologies 23.43 16.3605893443195
AIZ 171.835 172.42 247 2023/12/06 10:20:34.65 open -0.58499999999998 -0.339287785639705 AIZ Assurant Inc 39.245 29.5987631043065
ALG 186.15 185.51 17 2023/12/06 11:38:03.06 open 0.640000000000015 0.344994878982273 ALG Alamo Group Inc. 29.68 18.9684923627532
ALKT 23.38 24.48 467 2023/12/06 10:20:31.56 open -1.1 -4.49346405228759 ALKT Alkami Technology Inc 7.01 42.82223579719
ALSN 55.21 55.27 287 2023/12/06 10:20:23.52 open -0.0600000000000023 -0.108557988058625 ALSN Allison Transmission Holdings Inc. 10.13 22.4711623779947
ALTI 8.17 8.17 17 2023/12/06 10:20:26.95 open 0 0 ALTI Alvarium Tiedemann Holdings Inc. 0.26 3.28697850821744
ALV 103.885 102.22 107 2023/12/06 10:17:08.89 open 1.66500000000001 1.62883975738604 ALV Autoliv Inc 11.765 12.7713851498046
ALZN 1.11 1.07 132 2023/12/05 07:25:18.05 extended-hours 0.04 3.73831775700935 ALZN Alzamend Neuro Inc 0.446 67.1686746987952
AM 13.04 13.1 917 2023/12/06 11:38:10.71 open -0.0600000000000005 -0.458015267175576 AM Antero Midstream Partners LP 2.14 19.6330275229358
AMAL 22.85 22.96 317 2023/12/06 10:19:32.52 open -0.109999999999999 -0.47909407665505 AMAL Amalgamated Bank -0.0999999999999979 -0.435729847494544
AMAT 146.245 146.18 3751 2023/12/06 11:38:10.36 open 0.0649999999999977 0.04446572718566 AMAT Applied Materials Inc. 34.755 31.1731993900798
AME 156.13 157.21 528 2023/12/06 11:38:05.81 open -1.08000000000001 -0.686979199796459 AME AMTEK Inc. 11.21 7.73530223571626
AMKR 28.41 28.29 744 2023/12/06 11:38:10.15 open 0.120000000000001 0.42417815482503 AMKR Amkor Technology Inc. -0.850000000000001 -2.90498974709501
AMPH 59.29 58.91 308 2023/12/06 11:38:13.06 open 0.380000000000003 0.645051773892383 AMPH Amphastar Pharmaceuticals Inc. 29.03 95.9352280237938
AMR 302.785 303.96 427 2023/12/06 11:38:09.84 open -1.17499999999995 -0.386564021581772 AMR Alpha Metallurgical Resources Inc 141.855 88.1470204436712
AMRX 4.705 4.76 324 2023/12/06 11:38:08.46 open -0.0549999999999997 -1.15546218487394 AMRX Amneal Pharmaceuticals Inc Class A 2.505 113.863636363636
AMZN 145.275 146.93 82583 2023/12/06 11:38:13.26 open -1.655 -1.12638671476213 AMZN Amazon.com Inc. 42.145 40.8658974110346
ANET 216.7001 215.99 396 2023/12/06 11:38:12.97 open 0.710099999999983 0.328765220612057 ANET Arista Networks 90.6801 71.9569116013331
ANF 77.99 77.74 1711 2023/12/06 11:38:09.62 open 0.25 0.321584769745305 ANF Abercrombie & Fitch Company 49.03 169.302486187845
ANSS 282.58 280.49 920 2023/12/06 10:20:31.92 open 2.08999999999998 0.74512460337266 ANSS ANSYS Inc. 16.22 6.08950292836761
APAM 38.34 38.64 468 2023/12/06 11:38:03.33 open -0.299999999999997 -0.776397515527943 APAM Artisan Partners Asset Management Inc. 1.52 4.12819120043455
APG 30.3413 30.88 474 2023/12/06 11:37:59.15 open -0.538699999999999 -1.74449481865285 APG Api Group?Corp 8.1013 36.4267086330935
APH 92.126 92.13 921 2023/12/06 11:38:06.63 open -0.00399999999999068 -0.00434169108866892 APH Amphenol Corporation 12.356 15.4895324056663
APO 91.32 91.39 1580 2023/12/06 11:38:06.23 open -0.0700000000000074 -0.0765948134369268 APO Apollo Global Management LLC Class A 20.54 29.0194970330602
AQST 2.32 2.42 184 2023/12/06 10:17:08.19 open -0.1 -4.13223140495868 AQST Aquestive Therapeutics Inc 1.43 160.674157303371
ARCH 171.41 172.2631 683 2023/12/06 10:20:34.52 open -0.853100000000012 -0.495230841660235 ARCH Arch Resources Inc 23.39 15.8019186596406
ARCO 12.1 12.33 1412 2023/12/06 11:37:59.67 open -0.23 -1.86536901865369 ARCO Arcos Dorados Holdings Inc 3.6 42.3529411764706
ARES 109.562 110.56 658 2023/12/06 11:38:01.90 open -0.998000000000005 -0.902677279305359 ARES Ares Management LP 26.572 32.0183154596939
ARLO 9.18 9.28 588 2023/12/06 11:38:13.30 open -0.0999999999999996 -1.07758620689655 ARLO Arlo Technologies Inc 5.43 144.8
AROC 14.51 14.8 922 2023/12/06 10:20:29.24 open -0.290000000000001 -1.95945945945947 AROC Archrock Inc 4.6 46.4177598385469
ARR 18.9388 18.89 2344 2023/12/06 11:38:09.65 open 0.0488 0.258337744838539 ARR ARMOUR Residential REIT Inc 12.6588 201.573248407643
ASGN 92.9 93.3355 116 2023/12/06 10:20:31.49 open -0.43549999999999 -0.466596311157052 ASGN ASGN Inc 1.95 2.14403518416713
ASML 699.81 695 2376 2023/12/06 11:38:12.99 open 4.80999999999995 0.692086330935244 ASML ASML Holding N.V. (ASML) 38.9699999999999 5.89704013074268
ASPI 2.1 2.18 142 2023/12/06 08:32:28.13 extended-hours -0.0800000000000001 -3.6697247706422 ASPI ASP Isotopes Inc. Common Stock 0.54 34.6153846153846
ASPN 12.57 12.8 2686 2023/12/06 10:20:21.80 open -0.23 -1.796875 ASPN Aspen Aerogels Inc 2.07 19.7142857142857
ATGE 59.9 60.005 38 2023/12/06 10:17:09.79 open -0.105000000000004 -0.17498541788185 ATGE Adtalem Global Education Inc 21.72 56.8884232582504
ATI 40.86 41.055 1569 2023/12/06 10:20:33.75 open -0.195 -0.474972597734747 ATI Allegheny Technologies Incorporated 4.47 12.2835943940643
AVGO 905.9446 912.5 5803 2023/12/06 11:38:11.64 open -6.55539999999996 -0.718399999999996 AVGO Broadcom Inc. (AVGO) 320.9346 54.8596776123485
AWI 91.26 91.555 644 2023/12/06 10:20:36.21 open -0.295000000000002 -0.322210693026052 AWI Armstrong World Industries Inc 13.85 17.8917452525514
AXP 168.8901 170.69 5630 2023/12/06 11:38:08.10 open -1.79990000000001 -1.05448473841467 AXP American Express Company -6.03990000000002 -3.45275252958327
AXTA 32.355 32.405 1372 2023/12/06 10:20:33.49 open -0.0500000000000043 -0.154297176361686 AXTA Axalta Coating Systems Ltd. 2.255 7.49169435215945
AZEK 35.0007 35.185 1364 2023/12/06 11:38:08.38 open -0.1843 -0.523802756856616 AZEK Azek Company Inc 10.8707 45.05055946954
AZZ 51.02 51.84 159 2023/12/06 11:38:06.34 open -0.82 -1.58179012345679 AZZ AZZ Incorporated 8.54000000000001 20.1035781544256
BA 238.02 234.2 8432 2023/12/06 11:38:13.13 open 3.82000000000002 1.63108454312554 BA The Boeing Company 25.02 11.7464788732394
BACK 1.97 1.98 9 2023/12/06 11:38:01.84 open -0.01 -0.505050505050506 BACK IMAC Holdings Inc 1.628 476.023391812865
BAH 127.295 127.17 300 2023/12/06 10:20:34.66 open 0.125 0.0982936227097586 BAH Booz Allen Hamilton Holding 32.655 34.5044378698225
BBIO 32.68 31.7315 526 2023/12/06 11:38:08.55 open 0.948499999999999 2.98914328033657 BBIO BridgeBio Pharma Inc 23.4 252.155172413793
BBVA 9.255 9.315 134 2023/12/06 11:38:02.52 open -0.0599999999999987 -0.644122383252804 BBVA Banco Bilbao Viscaya Argentaria SA ADR 2.195 31.0906515580737
BBW 24.115 24.08 81 2023/12/06 10:20:29.27 open 0.0350000000000001 0.145348837209303 BBW Build-A-Bear Workshop Inc -0.445 -1.81188925081433
BCC 114.105 113.42 50 2023/12/06 11:38:05.26 open 0.685000000000002 0.603949920648918 BCC Boise Cascad Llc 39.135 52.2008803521409
BCH 22.74 22.74 124 2023/12/06 10:20:28.80 open 0 0 BCH Banco De Chile 0.77 3.50477924442421
BCSF 15.2693 15.2695 9 2023/12/06 10:20:26.01 open -0.00020000000000131 -0.00130980058286984 BCSF Bain Capital Specialty Finance Inc 1.9093 14.2911676646707
BELFB 55.44 55.44 68 2023/12/06 10:17:13.61 open 0 0 BELFB BELFB Bel Fuse Inc. 16 40.5679513184584
BERY 65.95 66.11 1206 2023/12/06 10:20:34.06 open -0.159999999999997 -0.242020874300403 BERY Berry Global Group Inc. 4.22000000000001 6.8362222582213
BHVN 33.495 33.8965 206 2023/12/06 11:38:06.77 open -0.401500000000006 -1.18448807398996 BHVN Biohaven Pharmaceutical Holding Co Ltd 14.405 75.4583551597695
BKNG 3139.0823 3148.21 1070 2023/12/06 11:38:11.49 open -9.1277 -0.28993300955146 BKNG Booking Holdings Inc. 704.9823 28.9627500924366
BMA 25.98 26.71 26 2023/12/06 11:38:01.14 open -0.73 -2.73305877948334 BMA Macro Bank Inc. 4.01 18.2521620391443
BOTZ 26.76 26.73 1176 2023/12/06 10:20:35.54 open 0.0300000000000011 0.112233445566783 BOTZ Global X Robotics & Artificial Intelligence ETF 2.96 12.436974789916
BPMC 71.78 72.9 175 2023/12/06 11:38:12.80 open -1.12 -1.5363511659808 BPMC Blueprint Medicines Corp 25.04 53.5729567821994
BR 194.5049 196.86 274 2023/12/06 11:38:06.72 open -2.35510000000002 -1.19633241897796 BR Broadridge Financial Solutions Inc 44.1449 29.359470603884
BRBR 54.1699 54.395 855 2023/12/06 11:37:59.96 open -0.225100000000005 -0.413824800073545 BRBR Bellring Brands LLC 25.8099 91.0081100141044
BRFS 2.8 2.89 1937 2023/12/06 10:20:25.75 open -0.0900000000000003 -3.11418685121108 BRFS BRF SA ADR 1.21 76.1006289308176
BRO 73.38 74.14 1162 2023/12/06 11:38:04.83 open -0.760000000000005 -1.02508767197195 BRO Brown & Brown Inc. 14.82 25.3073770491803
BRZE 57.385 57.19 1222 2023/12/06 11:38:13.11 open 0.195 0.340968700821823 BRZE Braze Inc 25.385 79.328125
BSAC 19.69 19.64 126 2023/12/06 11:38:05.20 open 0.0500000000000007 0.254582484725055 BSAC Banco Santander Chile 2.78 16.4399763453578
BSX 54.625 54.6712 6625 2023/12/06 11:38:10.64 open -0.0461999999999989 -0.0845051873747035 BSX Boston Scientific Corporation 8.375 18.1081081081081
BSY 53.1207 53.67 350 2023/12/06 11:38:08.44 open -0.549300000000002 -1.02347680268307 BSY Bentley Systems Incorporated Cl B 14.0707 36.0325224071703
BUD 62.87 62.5 2806 2023/12/06 11:38:09.77 open 0.369999999999997 0.591999999999996 BUD Anheuser-Busch Inbev SA 2.58 4.27931663625808
BVH 74.9 75.35 17 2023/12/06 11:38:07.71 open -0.449999999999989 -0.597213005972115 BVH Bluegreen Vacations Holding Corp 42.46 130.887792848335
BVN 9.445 9.315 115 2023/12/06 11:38:05.00 open 0.130000000000001 1.39559849704778 BVN Compania de Minas Buenaventura SAA ADR 1.355 16.7490729295427
BWMN 33.07 33.07 14 2023/12/06 10:14:07.74 open 0 0 BWMN Bowman Consulting Group Ltd. (BWMN) 7.58 29.7371518242448
BWMX 13.81 13.81 5 2023/12/05 07:39:20.51 extended-hours 0 0 BWMX Betterware de Mexico S.A.B. de C.V 5.42 64.6007151370679
BWXT 80.155 80.2 83 2023/12/06 11:38:01.10 open -0.0450000000000017 -0.0561097256857877 BWXT BWX Technologies Inc. 19.295 31.7039106145251
BX 116.18 115.5 2341 2023/12/06 11:38:09.40 open 0.680000000000007 0.588744588744595 BX Blackstone Group Inc 20.22 21.071279699875
BXMT 21.96 22.5 13218 2023/12/06 11:38:12.45 open -0.539999999999999 -2.4 BXMT Blackstone Mortgage Trust Inc -1.88 -7.88590604026845
BYD 59.11 59.995 559 2023/12/06 11:37:59.84 open -0.884999999999998 -1.47512292691057 BYD Boyd Gaming Corporation -3.2 -5.13561226127428
CAH 105.62 106.33 881 2023/12/06 11:38:06.95 open -0.709999999999994 -0.667732530800333 CAH Cardinal Health Inc. 28.37 36.7249190938511
CARR 53.0911 53.525 220 2023/12/06 11:38:06.47 open -0.433900000000001 -0.81064922933209 CARR Carrier Global Corp [Carr/I] 7.5611 16.6068526246431
CARS 18.95 18.99 12 2023/12/06 10:19:39.00 open -0.0399999999999991 -0.210637177461818 CARS Cars.com Inc. 1.85 10.8187134502924
CASI 6.16 6.13 44 2023/12/06 10:17:07.87 open 0.0300000000000002 0.489396411092989 CASI CASI Pharmaceuticals Inc 4.12 201.960784313725
CASY 274.7993 274.23 41 2023/12/06 10:20:22.15 open 0.569299999999998 0.207599460307041 CASY Casey's General Stores Inc. (CASY) 38.8893 16.4848035267687
CAT 257.97 255.25 2154 2023/12/06 11:38:10.52 open 2.72000000000003 1.06562193927523 CAT Caterpillar Inc. (CAT) 5.68000000000004 2.25137738317018
CBAY 20.37 20.45 594 2023/12/06 11:38:09.43 open -0.0799999999999983 -0.391198044009772 CBAY Cymabay Therapeu 11.98 142.789034564958
CCEP 62.59 62.6136 538 2023/12/06 10:20:22.61 open -0.0235999999999947 -0.0376914919442337 CCEP Coca-Cola Europacific Partners PLC (CCEP) 6.37 11.3304873710423
CCOI 66.185 66.185 15 2023/12/06 10:14:00.10 open 0 0 CCOI Cogent Communications Holdings Inc. (CCOI) -2.38499999999999 -3.47819746244712
CD 8.415 8.425 47 2023/12/06 11:38:03.38 open -0.0100000000000016 -0.118694362017823 CD Chindata Group Holdings Ltd 0.125 1.50784077201448
CDLX 8.69 8.675 156 2023/12/06 10:19:22.07 open 0.0149999999999988 0.172910662824194 CDLX Cardlytics Inc 1.19 15.8666666666667
CDRE 33.18 33.235 56 2023/12/06 10:19:25.78 open -0.0549999999999997 -0.165488190160974 CDRE Cadre Holdings Inc 10.29 44.954128440367
CE 141.6953 140.08 1524 2023/12/06 11:38:10.57 open 1.61529999999999 1.15312678469445 CE Celanese Corporation 18.4953 15.0124188311688
CEG 114.44 118.26 1199 2023/12/06 11:38:10.69 open -3.82000000000001 -3.23017081007949 CEG Constellation Energy Corp 29.08 34.0674789128397
CEIX 110.66 111.55 979 2023/12/06 10:20:22.74 open -0.890000000000001 -0.797848498431197 CEIX Consol Energy Inc 52.83 91.3539685284454
CHD 93.649 93.0347 1772 2023/12/06 11:38:12.28 open 0.6143 0.660291267666795 CHD Church & Dwight Co. Inc. (CHD) 12.789 15.816225575068
CHEK 2.6 2.6 101 2023/12/06 08:29:59.28 extended-hours 0 0 CHEK Check Cap Ltd -0.45 -14.7540983606557
CHS 7.54 7.55 576 2023/12/06 11:38:05.22 open -0.00999999999999979 -0.132450331125825 CHS Chicos FAS Inc 2.27 43.0740037950664
CLLS 2.86 2.85 4429 2023/12/06 10:19:38.65 open 0.00999999999999979 0.350877192982449 CLLS Cellectis SA -0.19 -6.22950819672131
CLS 26.31 27.6 1541 2023/12/06 11:38:11.36 open -1.29 -4.67391304347827 CLS Celestica Inc. 12.98 97.3743435858965
CMPR 77.28 77.55 16 2023/12/06 10:19:25.13 open -0.269999999999996 -0.348162475822045 CMPR Cimpress NV 44.59 136.402569593148
CNM 37.54 36.08 372 2023/12/06 11:38:06.20 open 1.46 4.04656319290466 CNM Core & Main Inc 15.47 70.0951517897599
CNMD 109 109.405 361 2023/12/06 11:37:59.39 open -0.405000000000001 -0.37018417805402 CNMD C O N M E D Cp 13.24 13.8262322472849
CNO 26.77 27.155 169 2023/12/06 11:38:05.82 open -0.385000000000002 -1.41778677959861 CNO CNO Financial Group Inc. 1.01 3.92080745341614
CNSP 2.18 2.1793 3 2023/12/06 10:14:22.10 open 0.000700000000000145 0.0321204056348435 CNSP Cns Pharmaceuticals Inc -0.0299999999999998 -1.35746606334841
CNTA 6.7 6.68 133 2023/12/06 10:20:29.50 open 0.0200000000000005 0.299401197604797 CNTA Centessa Pharmaceuticals PLC ADR 2.7 67.5
CNX 20.24 20.3 23626 2023/12/06 10:20:27.55 open -0.0600000000000023 -0.295566502463065 CNX CNX Resources Corp 3.51 20.9802749551703
COO 340.31 341.75 1073 2023/12/06 11:38:13.32 open -1.44 -0.421360643745427 COO The Cooper Companies Inc. -8.62 -2.47040953772963
COUR 20.9347 20.98 584 2023/12/06 11:38:13.36 open -0.045300000000001 -0.215919923736897 COUR Coursera Inc 4.9847 31.2520376175549
COYA 6.7909 7.46 3206 2023/12/06 10:20:24.07 open -0.6691 -8.96916890080429 COYA Coya Therapeutics Inc. Common Stock 2.5359 59.5981198589894
CPA 96.4 96.8301 92 2023/12/06 10:17:06.81 open -0.430099999999996 -0.44418006384378 CPA Copa Holdings S.A. 4.32000000000001 4.69157254561252
CPOP 1.52 1.37 2779 2023/12/06 08:33:08.78 extended-hours 0.15 10.948905109489 CPOP Pop Culture Group Co Ltd 1.427 1534.40860215054
CPTN 5.1964 4.15 607 2023/12/06 11:38:01.07 open 1.0464 25.2144578313253 CPTN Cepton Inc 3.9864 329.454545454545
CRESY 8.83 10.08 506 2023/12/06 10:17:04.23 open -1.25 -12.4007936507937 CRESY Cresud Sociedad An?nima Comercial Inmobiliaria Financiera y Agropecuaria 1.97 28.7172011661808
CRH 63.95 63.83 3183 2023/12/06 10:20:29.10 open 0.120000000000005 0.187999373335429 CRH CRH PLC 16.87 35.8326253186066
CRIS 11.58 10.56 7 2023/12/06 10:14:25.03 open 1.02 9.6590909090909 CRIS Curis Inc 10.8469 1479.59350702496
CRNX 33.5 33.61 147 2023/12/06 10:17:05.59 open -0.109999999999999 -0.327283546563521 CRNX Crinetics Pharmaceuticals Inc 13.89 70.8312085670576
CRSP 73.37 70.29 4465 2023/12/06 11:38:10.35 open 3.08 4.38184663536776 CRSP Crispr Therapeutics AG 22.35 43.8063504508036
CRVO 8.53 8.53 11 2023/12/06 10:20:27.53 open 0 0 CRVO CervoMed Inc. 1.95 29.6352583586626
CRWD 242.975 239.02 5501 2023/12/06 11:38:12.98 open 3.95499999999998 1.65467324910049 CRWD Crowdstrike Holdings Inc 137.075 129.438149197356
CSTM 17.5457 17.81 27 2023/12/06 11:38:08.02 open -0.264299999999999 -1.48399775407074 CSTM Constellium N.V. 3.0157 20.7549896765313
CTAS 549.006 557.19 204 2023/12/06 11:38:02.19 open -8.18400000000008 -1.46879879394822 CTAS Cintas Corp 105.266 23.7224500833822
CTG 10.48 10.48 228 2023/12/06 10:19:40.62 open 0 0 CTG Computer Task Group Incorporated 3.33 46.5734265734266
CUBI 51.05 48.35 1739 2023/12/06 10:20:35.70 open 2.7 5.58428128231643 CUBI Customers Bancorp Inc 20.68 68.0935133355285
CURV 4.29 4.29 301 2023/12/06 07:04:07.55 extended-hours 0 0 CURV Torrid Holdings Inc 0.57 15.3225806451613
CVCO 301.92 303.22 29 2023/12/06 11:38:09.03 open -1.30000000000001 -0.428731614009634 CVCO Cavco Industries Inc 35.82 13.4611048478016
CVI 30.4305 31.05 581 2023/12/06 11:38:12.86 open -0.619500000000002 -1.99516908212561 CVI CVR Energy Inc -2.7695 -8.34186746987953
CVLT 76.44 76.5968 25 2023/12/06 10:20:27.85 open -0.156800000000004 -0.204708290685778 CVLT Commvault Systems Inc 14.21 22.8346456692913
CVNA 38.8915 38.89 16013 2023/12/06 11:38:07.98 open 0.00150000000000006 0.00385703265620997 CVNA Carvana Co 28.7215 282.413962635202
CVRX 23.055 21.87 9 2023/12/06 10:14:08.37 open 1.185 5.41838134430726 CVRX CVRx Inc 7.855 51.6776315789474
CW 216.3 215.9301 55 2023/12/06 10:19:27.90 open 0.369900000000001 0.171305436342595 CW Curtiss-Wright Corporation 50.5 30.4583835946924
CWAN 19.12 19.13 270 2023/12/06 10:20:35.26 open -0.00999999999999801 -0.0522739153162468 CWAN Clearwater Analytics Holdings Inc -0.459999999999997 -2.34933605720121
CWCO 37.2255 37.46 16 2023/12/06 11:38:08.99 open -0.234500000000004 -0.62600106780567 CWCO Consolidated Water Co Ltd 22.5755 154.098976109215
CXDO 3.49 3.58 109 2023/12/06 08:29:13.93 extended-hours -0.0899999999999999 -2.51396648044692 CXDO Crexendo Inc 1.68 92.8176795580111
CXW 14.06 14.115 509 2023/12/06 10:20:28.90 open -0.0549999999999997 -0.389656393907189 CXW CoreCivic Inc 3.42 32.1428571428571
DAKT 8.435 8.83 483 2023/12/06 11:38:12.31 open -0.395 -4.47338618346545 DAKT Daktronics Inc 4.265 102.278177458034
DASH 97.2236 95.5 2531 2023/12/06 11:38:05.52 open 1.7236 1.80481675392671 DASH DoorDash Inc. Class A Common Stock 39.3036 67.8584254143646
DATS 1.87 1.87 6 2023/12/05 07:24:03.62 extended-hours 0 0 DATS DatChat Inc 1.2222 188.669342389626
DBI 8.5499 8.67 13403 2023/12/06 11:38:10.56 open -0.120100000000001 -1.38523644752019 DBI Designer Brands Inc -1.7601 -17.0717749757517
DBRG 16.89 15.955 1176 2023/12/06 10:20:32.84 open 0.935000000000001 5.86023190222501 DBRG Digitalbridge Group Inc 2.09 14.1216216216216
DD 70.9483 71.58 1416 2023/12/06 11:38:13.26 open -0.631699999999995 -0.882509080748806 DD E.I. Du Pont De Nemours And Company -3.0017 -4.05909398242055
DERM 5.8799 5.6 3875 2023/12/06 10:14:00.34 open 0.2799 4.99821428571429 DERM Journey Medical Corp 3.5898 156.752980219204
DHI 134 130.6 4461 2023/12/06 11:38:12.04 open 3.40000000000001 2.60336906584993 DHI D.R. Horton Inc. (DHI) 35.31 35.7787009828757
DK 25.875 27.28 414 2023/12/06 11:38:03.89 open -1.405 -5.15029325513197 DK Delek US Energy Inc -0.885000000000002 -3.30717488789238
DKNG 35.57 36.42 11861 2023/12/06 11:38:13.35 open -0.850000000000001 -2.33388248215267 DKNG DraftKings Inc 20.58 137.291527685123
DLR 137.2051 139 672 2023/12/06 11:38:11.75 open -1.79490000000001 -1.29129496402879 DLR Digital Realty Trust Inc 22.5851 19.7043273425231
DLX 18.74 19.16 61 2023/12/06 11:38:05.57 open -0.420000000000002 -2.19206680584552 DLX Deluxe Corporation -1.25 -6.25312656328164
DMRC 34.055 34.055 13 2023/12/06 10:13:59.53 open 0 0 DMRC DMRC Digimarc Corporation 14.075 70.4454454454454
DOOR 93.68 94.2 167 2023/12/06 10:20:26.16 open -0.519999999999996 -0.552016985138 DOOR Masonite International Corporation 2.46000000000001 2.69677702258278
DPZ 393.28 394.5 309 2023/12/06 10:20:33.13 open -1.22000000000003 -0.309252217997472 DPZ Domino?? Pizza Inc 40.28 11.4107648725212
DRCT 12.7132 12.27 2077 2023/12/06 10:20:26.29 open 0.443200000000001 3.61206193969031 DRCT Direct Digital Holdings Inc 6.9632 121.099130434783
DRI 161.41 162.21 1675 2023/12/06 11:38:13.05 open -0.800000000000011 -0.493187842919679 DRI Darden Restaurants Inc. 13.44 9.08292221396229
DTST 3.2 3.2 11 2023/12/06 08:27:22.25 extended-hours 0 0 DTST Data Storage Corp 1.46 83.9080459770115
DUOL 218.97 219.6 420 2023/12/06 10:20:29.32 open -0.629999999999995 -0.286885245901637 DUOL Duolingo Inc 123.48 129.311969839774
DVA 104.635 105.99 1933 2023/12/06 11:38:09.45 open -1.35499999999999 -1.27842249268798 DVA DaVita Inc. 22.245 26.9996358781406
DVAX 13.575 13.99 361 2023/12/06 11:38:07.06 open -0.415000000000001 -2.96640457469622 DVAX Dynavax Technologies Corporation 2.195 19.2882249560633
EC 12.51 12.57 2343 2023/12/06 11:38:12.64 open -0.0600000000000005 -0.477326968973751 EC Ecopetrol S.A. 1.12 9.83318700614573
EDN 17.1 17.1 11 2023/12/06 10:19:21.64 open 0 0 EDN Empresa Distribuidora y Comercializadora Norte Sociedad An?nima 7.9 85.8695652173913
EDSA 4.04 3.5 10 2023/12/06 11:38:03.88 open 0.54 15.4285714285714 EDSA Edesa Biotech Inc 2.54 169.333333333333
EGO 12.87 12.83 1220 2023/12/06 11:38:09.87 open 0.0399999999999991 0.311769290724857 EGO Eldorado Gold Corp 3.31 34.6234309623431
EJH 4.32 4 741 2023/12/06 11:38:11.31 open 0.32 8.00000000000001 EJH E-Home Household Service Holdings Ltd 3.913 961.425061425061
ELF 127.05 125.86 2004 2023/12/06 11:38:00.17 open 1.19 0.945494994438263 ELF E.l.f. Beauty Inc. 69.5 120.764552562989
ELP 9.56 9.51 123 2023/12/06 10:19:36.14 open 0.0500000000000007 0.52576235541536 ELP Companhia Paranaense de Energia Pref ADR 2.07 27.6368491321762
EME 213.08 213.52 76 2023/12/06 10:20:35.81 open -0.439999999999998 -0.206069689022105 EME EMCOR Group Inc 64.83 43.7301854974705
ENLC 13.215 13.255 827 2023/12/06 10:20:34.80 open -0.0400000000000009 -0.301772915880807 ENLC EnLink Midstream LLC 0.494999999999999 3.89150943396226
ENS 91.2 91.1901 180 2023/12/06 10:19:40.10 open 0.0099000000000018 0.0108564416532077 ENS Enersys 8.18000000000001 9.85304745844376
EPIX 5.2202 5.3 38 2023/12/06 11:38:09.62 open -0.0797999999999996 -1.50566037735848 EPIX ESSA Pharma Inc 2.3802 83.8098591549296
EQIX 810.885 821.48 135 2023/12/06 11:38:12.60 open -10.595 -1.28974533768321 EQIX Equinix Inc 72.755 9.85666481514096
EQNR 29.831 30.48 3394 2023/12/06 11:38:01.02 open -0.649000000000001 -2.12926509186352 EQNR Equinor ASA ADR -0.599 -1.96845218534341
ERIE 303.135 306.8 27 2023/12/06 10:17:07.26 open -3.66500000000002 -1.1945893089961 ERIE Erie Indemnity Company 58.785 24.0577041129527
ESAB 81.875 81.77 181 2023/12/06 10:17:13.09 open 0.105000000000004 0.128408951938369 ESAB ESAB Corp 24.065 41.6277460646947
ESEA 29.89 29.9488 82 2023/12/06 10:20:32.26 open -0.058799999999998 -0.196335078534025 ESEA Euroseas Ltd 10.14 51.3417721518987
ETN 227.21 225.6 809 2023/12/06 11:38:12.46 open 1.61000000000001 0.71365248226951 ETN Eaton Corporation PLC 65 40.0715122372234
EVR 154.48 154.735 59 2023/12/06 10:20:29.47 open -0.255000000000024 -0.164797880246889 EVR Evercore Partners Inc 24.67 19.0046991757183
EVTC 38.51 38.61 730 2023/12/06 10:20:36.13 open -0.100000000000001 -0.259000259000263 EVTC Evertec Inc. 1.57 4.25013535462913
EXP 186.07 186.4 194 2023/12/06 10:19:36.81 open -0.330000000000013 -0.177038626609449 EXP Eagle Materials Inc 39.99 27.3754107338445
FAMI 1.18 1.18 27 2023/12/05 07:49:14.73 extended-hours 0 0 FAMI Farmmi Inc 0.4156 54.3694400837258
FBP 15.915 16.12 1310 2023/12/06 11:38:06.16 open -0.205000000000002 -1.27171215880894 FBP First Bancorp 2.465 18.3271375464684
FDBC 55.6975 55.6975 2 2023/12/06 10:19:35.82 open 0 0 FDBC Fidelity D&D Bancorp Inc 7.9875 16.7417732131629
FDX 267.5406 265.06 815 2023/12/06 11:38:00.80 open 2.48059999999998 0.935863578057791 FDX FedEx Corporation (FDX) 73.6806 38.0071185391519
FEIM 10.72 10.72 5 2023/12/05 07:26:49.71 extended-hours 0 0 FEIM Frequency Electronics Inc 4.72 78.6666666666667
FICO 1118.19 1124.18 105 2023/12/06 11:38:13.20 open -5.99000000000001 -0.532832820366846 FICO Fair Isaac Corporation 452.24 67.9090021773406
FIX 187.75 191.615 110 2023/12/06 11:38:04.15 open -3.86500000000001 -2.0170654698223 FIX Comfort Systems USA Inc 66.71 55.1140118968936
FLEX 25.485 25.13 585 2023/12/06 10:19:35.33 open 0.355 1.41265419816952 FLEX Flex Ltd. 2.135 9.14346895074946
FLR 38.08 38.88 592 2023/12/06 11:38:08.95 open -0.800000000000004 -2.05761316872429 FLR Fluor Corporation 1.33 3.61904761904761
FLS 38.285 38.84 132 2023/12/06 11:38:07.15 open -0.555000000000007 -1.42893923789909 FLS Flowserve Corporation 3.86499999999999 11.2289366647298
FLT 252.55 252.02 376 2023/12/06 11:38:02.64 open 0.530000000000001 0.210300769780177 FLT FleetCor Technologies Inc. 43.74 20.9472726401992
FMS 20.12 20.07 3575 2023/12/06 11:38:00.61 open 0.0500000000000007 0.249128051818638 FMS Fresenius Medical Care Corporation 1.39 7.42124933262147
FN 166.43 167.58 95 2023/12/06 10:19:30.95 open -1.15000000000001 -0.686239408043923 FN Fabrinet 34.77 26.4089320978277
FNF 46.419 46.51 1614 2023/12/06 11:38:04.46 open -0.0910000000000011 -0.195656847989682 FNF Fidelity National Financial Inc 2.389 5.4258460140813
FOR 31.29 31.29 68 2023/12/06 10:14:21.49 open 0 0 FOR Forestar Group Inc 16.41 110.282258064516
FPAY 1.81 1.7099 145 2023/12/06 08:47:52.33 extended-hours 0.1001 5.85414351716475 FPAY FlexShopper Inc 0.6741 59.3450127652082
FRGE 3.165 3.09 609 2023/12/06 10:14:25.58 open 0.0750000000000002 2.42718446601942 FRGE Forge Global Holdings Inc 1.055 50
FRLN 6.45 6.27 19 2023/12/06 08:08:44.66 extended-hours 0.180000000000001 2.8708133971292 FRLN Freeline Therapeutics?Holdings Plc 5.863 998.807495741056
FRO 19.24 19.44 9380 2023/12/06 11:38:09.60 open -0.200000000000003 -1.02880658436215 FRO Frontline Ltd 5.41 39.117859725235
FRSH 20.785 20.94 1792 2023/12/06 11:38:12.28 open -0.155000000000001 -0.740210124164284 FRSH Freshworks Inc. (FRSH) 4.605 28.4610630407911
FSLY 17.5 17.41 972 2023/12/06 11:38:12.54 open 0.0899999999999999 0.516944284893738 FSLY Fastly Inc 7.15 69.0821256038647
FSV 162.54 162.54 4 2023/12/06 10:19:32.30 open 0 0 FSV FirstService Corporation 19.64 13.7438768369489
FTAI 42.33 42.55 160 2023/12/06 10:20:36.12 open -0.219999999999999 -0.517038777908341 FTAI Fortress Transp & Infra Inv 19.97 89.3112701252236
FTI 19.32 19.99 6494 2023/12/06 11:38:12.74 open -0.669999999999998 -3.35167583791895 FTI TechnipFMC Plc 5.43 39.0928725701944
FTK 3.26 3.4 7 2023/12/06 10:13:58.98 open -0.14 -4.11764705882353 FTK Flotek Industries Inc 2.05 169.421487603306
FTV 68.86 69.195 420 2023/12/06 11:38:13.15 open -0.334999999999994 -0.484139027386363 FTV Fortive Corp 0.829999999999998 1.2200499779509
FUBO 3.4364 3.21 22460 2023/12/06 10:20:35.30 open 0.2264 7.05295950155763 FUBO Fubotv?Inc 0.8664 33.7120622568093
FUSN 5.42 5.42 2 2023/12/06 08:32:57.70 extended-hours 0 0 FUSN Fusion Pharmaceuticals?Inc 2.39 78.8778877887789
FUTU 52.485 52.8 10692 2023/12/06 11:38:12.39 open -0.314999999999998 -0.596590909090905 FUTU Futu Holdings Ltd 1.725 3.39834515366431
GASS 6.43 6.445 102 2023/12/06 10:20:23.24 open -0.0150000000000006 -0.232738557020955 GASS StealthGas Inc 3.68 133.818181818182
GATO 6.11 6.07 331 2023/12/06 10:20:33.83 open 0.04 0.658978583196047 GATO Gatos Silver Inc 0.95 18.4108527131783
GATX 113.12 113.16 6 2023/12/06 10:19:32.41 open -0.039999999999992 -0.0353481795687452 GATX GATX Corporation -1.33 -1.16207951070336
GDDY 104.4502 103.66 1676 2023/12/06 11:38:12.23 open 0.790199999999999 0.762299826355391 GDDY Godaddy Inc 22.3202 27.1766711311336
GENI 5.44 5.47 101 2023/12/06 11:38:12.02 open -0.0299999999999994 -0.548446069469824 GENI Genius Sports Limited -0.0499999999999998 -0.910746812386153
GEOS 11.79 11.81 16 2023/12/06 10:19:22.09 open -0.0200000000000014 -0.169348010160892 GEOS Geospace Technologies Corporation 7.03 147.689075630252
GES 21.619 21.67 719 2023/12/06 11:38:13.40 open -0.0510000000000019 -0.235348407937249 GES Guess? Inc. -1.551 -6.69400086318516
GFF 50.35 50.5 170 2023/12/06 10:20:35.58 open -0.149999999999999 -0.297029702970294 GFF Griffon Corporation 9.47 23.165362035225
GGAL 16.91 17.7 329 2023/12/06 11:38:12.73 open -0.789999999999999 -4.46327683615819 GGAL Grupo Financiero Galicia S.A 3.51 26.1940298507463
GGG 82.59 82.705 216 2023/12/06 10:20:31.51 open -0.114999999999995 -0.13904842512544 GGG Graco Inc. 14.27 20.8870023419204
GIC 36.1657 36.95 416 2023/12/06 11:38:03.73 open -0.784300000000002 -2.12259810554804 GIC Global Industrial Co 9.8757 37.5644731837201
GIII 29.5364 28.5 911 2023/12/06 11:38:03.43 open 1.0364 3.63649122807018 GIII G-III Apparel Group Ltd 12.6164 74.565011820331
GIL 37.26 37.44 242 2023/12/06 10:20:30.91 open -0.18 -0.48076923076923 GIL Gildan Activewear Inc. 5.93 18.9275454835621
GLBS 2.72 2.69 1640 2023/12/06 11:38:09.88 open 0.0300000000000002 1.11524163568774 GLBS Globus Maritime Ltd 1.56 134.48275862069
GLOB 222.2269 223.2 86 2023/12/06 10:20:30.41 open -0.973099999999988 -0.435976702508955 GLOB Globant SA 60.0469 37.024848933284
GLP 36.89 37.765 879 2023/12/06 11:38:09.64 open -0.875 -2.31696014828545 GLP Global Partners LP -0.100000000000001 -0.270343336036771
GNE 24.7417 23.79 109 2023/12/06 10:20:28.04 open 0.951700000000002 4.00042034468265 GNE Genie Energy Ltd 13.7917 125.951598173516
GNW 6.085 6.15 1227 2023/12/06 11:38:11.82 open -0.0650000000000004 -1.0569105691057 GNW Genworth Financial Inc 0.565 10.2355072463768
GOL 3.46 3.26 305 2023/12/06 10:17:04.33 open 0.2 6.13496932515338 GOL Gol Linhas Aereas Inteligentes SA ADR 0.42 13.8157894736842
GOLF 57.87 57.97 6 2023/12/06 10:19:21.13 open -0.100000000000001 -0.172503018802832 GOLF Acushnet Holdings Corp 10.92 23.258785942492
GOOG 132.1 132.61 40348 2023/12/06 11:38:13.26 open -0.510000000000019 -0.384586381117577 GOOG Alphabet Inc. 32.23 32.2719535396015
GOOGL 130.6499 131.16 43491 2023/12/06 11:38:13.41 open -0.510099999999994 -0.388914303141197 GOOGL Alphabet Inc. Class A 31.8099 32.1832254148118
GPI 287.65 289.19 194 2023/12/06 10:20:22.54 open -1.54000000000002 -0.532521871434012 GPI Group 1 Automotive Inc 73.8 34.5101706803834
GPOR 136.23 136.93 24 2023/12/06 10:20:29.50 open -0.700000000000017 -0.511210107354135 GPOR Gulfport Energy Operating Corp 68.08 99.8972853998532
GPS 21.1009 20.27 4756 2023/12/06 11:38:13.32 open 0.8309 4.09916132215096 GPS Gap Inc 7.5309 55.4966838614591
GRBK 49.8925 49.8 366 2023/12/06 11:38:11.65 open 0.0925000000000011 0.185742971887552 GRBK Green Brick Partners Inc. (GRBK) 18.6925 59.911858974359
GRC 33.505 33.505 3 2023/12/06 10:19:27.45 open 0 0 GRC Gorman-Rupp Company 4.775 16.6202575704838
GRCL 5.18 5.18 238 2023/12/06 10:17:10.38 open 0 0 GRCL Gracell Biotechnologies Inc. 3.03 140.93023255814
GSHD 74.95 74.32 88 2023/12/06 10:20:32.04 open 0.63000000000001 0.847685683530691 GSHD Goosehead Insurance Inc. 35.9 91.9334186939821
GSK 36.22 36.41 1128 2023/12/06 11:38:11.25 open -0.189999999999998 -0.521834660807464 GSK GlaxoSmithKline PLC 0.960000000000001 2.72263187748157
GTEC 2.25 2.37 27 2023/12/06 08:56:14.03 extended-hours -0.12 -5.06329113924051 GTEC Greenland Acquisition Corp -0.21 -8.53658536585366
GTLB 61.126 58.6 8402 2023/12/06 11:38:11.95 open 2.526 4.31058020477815 GTLB Gitlab Inc 11.716 23.7117992309249
GVA 48.145 48.34 41 2023/12/06 11:38:11.08 open -0.195 -0.403392635498552 GVA Granite Construction Incorporated 5.565 13.069516204791
GVP 3.95 4.19 6436 2023/12/06 08:47:46.71 extended-hours -0.24 -5.72792362768497 GVP GSE Systems Inc 3.085 356.647398843931
H 119.15 117.21 66 2023/12/06 11:38:09.60 open 1.94000000000001 1.65514887808209 H Hyatt Hotels Corporation 10.03 9.19171554252199
HAL 35.25 36.3 7019 2023/12/06 11:38:09.59 open -1.05 -2.89256198347107 HAL Halliburton Company -5.97 -14.4832605531295
HARP 11.3834 10.62 1318 2023/12/06 10:19:36.60 open 0.763400000000001 7.18832391713748 HARP Harpoon Therapeutics Inc 10.3034 954.018518518518
HBB 15.8 15.68 23 2023/12/06 10:20:25.26 open 0.120000000000001 0.765306122448986 HBB Hamilton Beach Brands Holding Co Class A 2.85 22.007722007722
HCC 60.27 57.24 954 2023/12/06 11:38:00.26 open 3.03 5.29350104821803 HCC Warrior Met Coal Inc 22.39 59.1077085533263
HCI 84.98 85.53 1122 2023/12/06 11:38:07.80 open -0.549999999999997 -0.643049222495028 HCI HCI Group Inc 34.77 69.2491535550687
HCM 17.98 17.98 51 2023/12/06 08:47:07.48 extended-hours 0 0 HCM HUTCHMED DRC -0.0399999999999991 -0.2219755826859
HD 326.7 323.5 2397 2023/12/06 11:38:10.94 open 3.19999999999999 0.989180834621326 HD The Home Depot Inc. 2.52999999999997 0.780454699694596
HDSN 12.92 13.025 287 2023/12/06 11:38:01.87 open -0.105 -0.806142034548948 HDSN Hudson Technologies Inc 2.71 26.5426052889324
HIBB 64.73 64.81 242 2023/12/06 10:17:04.15 open -0.0799999999999983 -0.123437741089335 HIBB Hibbett Sports Inc -1.63 -2.45629897528631
HLI 114.48 114.905 432 2023/12/06 10:20:30.34 open -0.424999999999997 -0.369870762804053 HLI Houlihan Lokey Inc. 15.41 15.5546583223983
HLX 9.01 8.75 2809 2023/12/06 11:38:07.69 open 0.26 2.97142857142857 HLX Helix Energy Solutions Group Inc 1.08 13.6191677175284
HXL 70.71 70.13 315 2023/12/06 11:38:07.87 open 0.579999999999998 0.827035505489802 HXL Hexcel Corporation 0.129999999999995 0.184188155284777
HYMC 2.0808 2.0885 42 2023/12/06 10:14:05.38 open -0.00769999999999982 -0.368685659564272 HYMC Hycroft Mining Holding Corporation 1.4818 247.378964941569
IBM 160.66 161.63 2013 2023/12/06 11:38:12.99 open -0.969999999999999 -0.600136113345294 IBM International Business Machines 25.93 19.2458992058191
IBP 158 157.66 11 2023/12/06 11:38:01.26 open 0.340000000000003 0.215653938855768 IBP Installed Building Products Inc 47.91 43.5189390498683
IBRX 3.7702 3.66 8259 2023/12/06 11:38:13.09 open 0.1102 3.01092896174863 IBRX Immunitybio Inc -0.0297999999999998 -0.784210526315785
ICVX 10.54 10.87 32 2023/12/06 10:20:30.56 open -0.33 -3.03587856485741 ICVX Icosavax Inc -0.0100000000000016 -0.0947867298578347
IFBD 1.39 1.35 907 2023/12/06 08:11:18.19 extended-hours 0.0399999999999998 2.96296296296295 IFBD Infobird Co Ltd 0.2 16.8067226890756
IMMX 4.98 4.9938 1212 2023/12/06 11:38:13.29 open -0.0137999999999998 -0.276342664904478 IMMX Immix Biopharma Inc 2.38 91.5384615384615
IMVT 38.8589 40.99 3987 2023/12/06 11:38:04.01 open -2.1311 -5.19907294462065 IMVT Immunovant?Inc 21.0889 118.67698368036
INFA 27.51 26.08 1443 2023/12/06 11:38:05.23 open 1.43 5.48312883435584 INFA Informatica Inc 9.71 54.5505617977528
ING 14.305 14.25 3008 2023/12/06 11:38:06.22 open 0.0549999999999997 0.3859649122807 ING ING Group N.V. -0.125 -0.866250866250866
INGR 105.55 105.545 21 2023/12/06 10:17:03.25 open 0.00499999999999545 0.00473731583684253 INGR Ingredion Incorporated 2.75 2.67509727626459
INSW 45.63 45.76 208 2023/12/06 10:19:37.94 open -0.129999999999995 -0.284090909090899 INSW International Seaways Inc 6.79 17.4819773429454
INTC 41.82 42.09 25751 2023/12/06 11:38:03.60 open -0.270000000000003 -0.641482537419822 INTC Intel Corporation 13.56 47.9830148619957
INTR 4.8394 4.8699 44 2023/12/06 10:19:25.84 open -0.0305 -0.62629622784862 INTR Inter & Co. Inc. Class A Common Shares 2.0994 76.6204379562044
IOT 34.7 34.85 9262 2023/12/06 11:38:10.20 open -0.149999999999999 -0.430416068866567 IOT Samsara Inc 21.06 154.398826979472
IPAR 133.6685 133.41 129 2023/12/06 10:20:26.62 open 0.258499999999998 0.193763585938084 IPAR IPAR Inter Parfums Inc. 15.4485 13.067585856877
IR 71.6946 72.515 1271 2023/12/06 11:38:12.26 open -0.820400000000006 -1.13135213404124 IR Ingersoll Rand Inc 15.6946 28.0260714285714
IRM 66.05 66.28 2267 2023/12/06 11:38:11.43 open -0.230000000000004 -0.347012673506343 IRM Iron Mountain Incorporated 11.47 21.0150238182484
IRMD 42.89 42.89 10 2023/12/06 10:14:08.68 open 0 0 IRMD IRadimed Corporation 5.49 14.6791443850267
IRS 8.71 8.79 3063 2023/12/06 10:19:34.00 open -0.0799999999999983 -0.910125142207034 IRS IRSA Inversiones Y Representaciones 2.349 36.9281559503223
ISPO 3.955 4.02 25 2023/12/06 10:17:08.00 open -0.0649999999999995 -1.61691542288556 ISPO Inspirato Inc 2.705 216.4
IT 441.35 440.3495 762 2023/12/06 11:38:04.71 open 1.00050000000005 0.227205889867036 IT Gartner Inc 103.21 30.5228603536997
ITGR 87.55 87.83 139 2023/12/06 11:38:03.52 open -0.280000000000001 -0.318797677331209 ITGR Integer Holdings Corporation 21.74 33.0344932381097
ITRM 1.78 1.98 1567 2023/12/06 07:05:01.70 extended-hours -0.2 -10.1010101010101 ITRM Iterum Therapeutics PLC 0.39 28.0575539568345
ITT 111.1 112.33 79 2023/12/06 11:38:08.37 open -1.23 -1.09498798183923 ITT ITT Inc 19.51 21.3014521235943
JAKK 30.75 29.66 234 2023/12/06 10:20:32.44 open 1.09 3.67498314227916 JAKK JAKKS Pacific Inc 9.9 47.4820143884892
JBL 115.8158 114.28 1044 2023/12/06 10:20:26.56 open 1.53579999999999 1.34389219460973 JBL Jabil Inc. 37.1858 47.2921276866336
JELD 17.25 17.378 247 2023/12/06 11:38:07.44 open -0.128 -0.736563471055358 JELD JELD-WEN Holding Inc 4.6 36.3636363636364
JFBR 3.03 3.21 52 2023/12/06 04:10:04.37 extended-hours -0.18 -5.60747663551402 JFBR Jeffs' Brands Ltd 1.95 180.555555555556
JFIN 5.1712 5.05 27 2023/12/06 10:16:56.56 open 0.1212 2.4 JFIN Jiayin Group Inc. (JFIN) 1.7712 52.0941176470588
JILL 25.36 25.41 56 2023/12/06 10:20:27.20 open -0.0500000000000007 -0.196772924045654 JILL J.Jill Inc -2.11 -7.68110666181289
JOBY 6.5162 6.32 10957 2023/12/06 11:38:10.44 open 0.1962 3.10443037974684 JOBY Joby Aviation 2.0962 47.4253393665159
JWEL 2.79 2.79 2 2023/12/06 10:19:29.95 open 0 0 JWEL Jowell Global Ltd. 2.28 447.058823529412
JXN 47.73 48.275 431 2023/12/06 11:38:01.55 open -0.545000000000002 -1.12894873122735 JXN Jackson Financial Inc 3.69 8.37874659400544
KAI 267.55 267.56 14 2023/12/06 10:20:28.98 open -0.00999999999999091 -0.00373747944385966 KAI Kadant Inc 63.78 31.2999950925063
KD 18.8105 19 763 2023/12/06 11:38:11.27 open -0.189499999999999 -0.997368421052626 KD Kyndryl Holdings Inc 5.4205 40.4817027632562
KEX 75.14 76.04 254 2023/12/06 10:20:32.20 open -0.900000000000006 -1.18358758548133 KEX Kirby Corporation 4.36 6.15993218423283
KINS 2.66 2.66 2 2023/12/05 07:33:30.47 extended-hours 0 0 KINS Kingstone Companies Inc 0.97 57.396449704142
KKR 75.148 73.1 1862 2023/12/06 11:38:10.65 open 2.048 2.80164158686731 KKR KKR & Co LP 19.338 34.6497043540584
KLAC 536.3284 540 781 2023/12/06 11:38:08.82 open -3.67160000000001 -0.679925925925928 KLAC KLA-Tencor Corporation 143.8484 36.6511414594374
KLIC 51.88 51.85 368 2023/12/06 10:14:07.19 open 0.0300000000000011 0.0578592092574757 KLIC Kulicke And Soffa Industries Inc. 0.780000000000001 1.52641878669276
KNX 56.3 56.685 1602 2023/12/06 11:38:04.16 open -0.385000000000005 -0.679192026109209 KNX Knight Transportation Inc. -2.8 -4.73773265651439
KRG 22.345 22.5436 1236 2023/12/06 11:38:01.76 open -0.198600000000003 -0.880959562802758 KRG Kite Realty Group Trust 0.645 2.97235023041474
KRT 22.31 22.36 91 2023/12/06 10:19:24.93 open -0.0500000000000007 -0.223613595706622 KRT Karat Packaging Inc 7.28 48.4364604125083
KTOS 20.1324 20 1949 2023/12/06 11:38:03.34 open 0.132400000000001 0.662000000000003 KTOS Kratos Defense & Security Solutions 8.6824 75.8288209606987
KXIN 1.495 1.5395 112 2023/12/06 11:38:01.31 open -0.0445 -2.89054887950633 KXIN Kaixin Auto Holdings 1.085 264.634146341463
LAD 274.964 274.7378 19 2023/12/06 10:19:29.48 open 0.226200000000006 0.0823330462717565 LAD Lithia Motors Inc. (LAD) 11.764 4.46960486322189
LBRT 18.255 18.64 1699 2023/12/06 11:38:03.57 open -0.385000000000002 -2.06545064377683 LBRT Liberty Oilfield Services Inc 2.425 15.3190145293746
LDOS 109.815 110 350 2023/12/06 11:38:10.60 open -0.185000000000002 -0.16818181818182 LDOS Leidos Holdings Inc 10.975 11.1038041278834
LEN 135.61 132.98 3415 2023/12/06 11:38:12.16 open 2.63000000000002 1.97774101368629 LEN Lennar Corporation 33.21 32.431640625
LFMD 8.1 8.19 316 2023/12/06 10:20:28.58 open -0.0899999999999999 -1.0989010989011 LFMD LifeMD Inc 6.12 309.090909090909
LGIH 123.16 125.42 81 2023/12/06 11:38:12.03 open -2.26000000000001 -1.80194546324351 LGIH LGI Homes Inc. 9.31 8.17742643829601
LI 36.05 35.73 11587 2023/12/06 11:38:12.69 open 0.32 0.89560593338931 LI Li Auto?Inc 11.15 44.7791164658635
LIFW 3.65 3.77 1455 2023/12/06 10:17:11.34 open -0.12 -3.18302387267905 LIFW MSP Recovery Inc. 2.49 214.655172413793
LII 419.5 422.1 138 2023/12/06 11:38:05.51 open -2.60000000000002 -0.61596778014689 LII Lennox International Inc 158.88 60.9623206200598
LINC 9.515 9.515 13 2023/12/06 10:14:13.47 open 0 0 LINC Lincoln Educational Services 3.165 49.8425196850394
LIZI 2.34 2.34 11 2023/12/05 07:19:46.41 extended-hours 0 0 LIZI Lizhi Inc 1.36 138.775510204082
LLY 588.405 590.55 1892 2023/12/06 11:38:13.16 open -2.14499999999998 -0.36322072644145 LLY Eli Lilly and Company 244.255 70.9734127560657
LMB 40.585 40.98 99 2023/12/06 10:20:28.69 open -0.394999999999996 -0.963884821864314 LMB Limbach Holdings Inc 27.715 215.345765345765
LNW 86.475 86.9 581 2023/12/06 10:20:34.79 open -0.425000000000011 -0.489067894131198 LNW Light & Wonder Inc 21.225 32.5287356321839
LOB 36.92 37.43 103 2023/12/06 11:38:13.09 open -0.509999999999998 -1.36254341437349 LOB Live Oak Bancshares Inc 2.69 7.85860356412505
LPG 43.18 44.01 932 2023/12/06 11:38:00.22 open -0.829999999999998 -1.88593501476937 LPG Dorian LPG Ltd 23.33 117.531486146096
LRCX 698.7501 698.44 1121 2023/12/06 11:38:09.27 open 0.31009999999992 0.0443989462229999 LRCX Lam Research Corporation 198.6501 39.722075584883
LRN 60.3 60.67 69 2023/12/06 11:38:08.57 open -0.370000000000005 -0.609856601285651 LRN Stride Inc 17.37 40.461215932914
LTRX 5.44 5.78 110 2023/12/06 08:30:08.69 extended-hours -0.34 -5.88235294117647 LTRX Lantronix Inc 0.390000000000001 7.72277227722773
LTRY 1.98 1.98 3 2023/12/06 10:19:35.29 open 0 0 LTRY Lottery.com Inc. Common Stock 1.6636 525.790139064475
LULU 459.3 456.89 1971 2023/12/06 11:38:02.28 open 2.41000000000003 0.527479261966781 LULU Lululemon Athletica Inc. (LULU) 152.42 49.6676225234619
LUXH 4.265 4.35 3 2023/12/06 10:14:00.35 open -0.085 -1.95402298850575 LUXH LuxUrban Hotels Inc. 2.545 147.96511627907
LVOX 3.69 3.69 51 2023/12/06 10:13:56.02 open 0 0 LVOX LiveVox Holdings Inc 0.78 26.8041237113402
LVWR 10.78 10.78 7 2023/12/06 08:47:04.73 extended-hours 0 0 LVWR LiveWire Group Inc. (LVWR) 4.49 71.3831478537361
LWAY 14.68 14.68 91 2023/12/06 08:23:39.43 extended-hours 0 0 LWAY Lifeway Foods Inc 9.34 174.906367041199
LZB 35.99 36.575 113 2023/12/06 11:38:00.24 open -0.585000000000001 -1.59945317840055 LZB La-Z-Boy Incorporated 7.56 26.5916285613788
MAMA 3.81 3.81 39 2023/12/05 07:18:41.45 extended-hours 0 0 MAMA Mama's Creations Inc. 1.81 90.5
MANH 226.86 227.36 179 2023/12/06 10:19:34.49 open -0.5 -0.219915552427868 MANH Manhattan Associates Inc. 96.5 74.0257747775391
MAS 63.445 63.585 330 2023/12/06 11:38:03.39 open -0.140000000000001 -0.22017771486986 MAS Masco Corporation 10.245 19.2575187969925
MATX 95.79 96.93 135 2023/12/06 11:38:09.63 open -1.14 -1.17610646858558 MATX Matson Inc. 29.67 44.8729582577133
MBC 14.44 14.4196 779 2023/12/06 10:20:26.01 open 0.0203999999999986 0.141474104690828 MBC MasterBrand Inc. 5.24 56.9565217391304
MBIN 35.47 35.47 30 2023/12/06 11:38:06.47 open 0 0 MBIN Merchants Bancorp 6.7 23.2881473757386
MBWM 37.32 37.46 29 2023/12/06 10:17:05.68 open -0.140000000000001 -0.3737319807795 MBWM Mercantile Bank Corporation 2.99 8.70958345470435
MCK 453.39 460.79 607 2023/12/06 11:38:06.94 open -7.40000000000003 -1.6059376288548 MCK Mckesson Corp 74.71 19.7290588359565
MDB 403.4701 409.4 31047 2023/12/06 11:38:10.80 open -5.92989999999998 -1.44843673668783 MDB MongoDB 189.2601 88.352597917931
META 319.41 318.225 32584 2023/12/06 11:38:12.11 open 1.185 0.372378034409617 META Meta Platforms Inc. 170.44 114.412297778076
METC 18.3101 18.5 3596 2023/12/06 11:38:10.61 open -0.189900000000002 -1.02648648648649 METC Ramaco Resources Inc 8.0734 78.8672130667109
MFIN 9.75 9.75 71 2023/12/06 10:19:36.38 open 0 0 MFIN Medallion Financial Corp 1.21 14.1686182669789
MGM 39.765 39.16 4174 2023/12/06 11:38:08.60 open 0.605000000000004 1.54494382022473 MGM MGM Resorts International -1.645 -3.97247041777348
MGNX 8.67 8.64 49 2023/12/06 10:17:05.83 open 0.0299999999999994 0.347222222222215 MGNX MacroGenics Inc 2.9 50.2599653379549
MHO 111.9 113.195 123 2023/12/06 11:38:04.84 open -1.29499999999999 -1.14404346481734 MHO M/I Homes Inc 52.1 87.123745819398
MIRO 3.4 3.4 7 2023/12/06 08:46:44.33 extended-hours 0 0 MIRO Miromatrix Medical Inc -0.0900000000000003 -2.57879656160459
MKTW 3.13 3.13 40 2023/12/05 07:52:05.89 extended-hours 0 0 MKTW Marketwise Inc 0.91 40.990990990991
ML 45.75 44.9576 140 2023/12/06 10:17:06.32 open 0.792400000000001 1.76254960229194 ML MoneyLion Inc 44.9629 5712.47617837632
MLGO 5.4199 3.42 1078968 2023/12/06 11:38:13.28 open 1.9999 58.4766081871345 MLGO MicroAlgo Inc. 3.2899 154.455399061033
MLKN 27.3056 27.62 1378 2023/12/06 11:38:03.52 open -0.314400000000003 -1.13830557566981 MLKN MillerKnoll Inc 3.4256 14.3450586264657
MLTX 53.62 52.95 834 2023/12/06 10:20:27.68 open 0.669999999999995 1.26534466477808 MLTX MoonLake Immunotherapeutics 41.67 348.702928870293
MMS 86.125 86.125 5 2023/12/06 10:14:03.75 open 0 0 MMS Maximus Inc. 11.275 15.063460253841
MMSI 67.02 65.5 23823 2023/12/06 10:20:33.71 open 1.52 2.32061068702289 MMSI Merit Medical Systems Inc. -4.33 -6.06867554309741
MMYT 43.99 44.015 92 2023/12/06 11:38:02.09 open -0.0249999999999986 -0.0567988185845702 MMYT MakeMyTrip Limited 15.01 51.7943409247757
MNSO 21.1672 20.7199 4120 2023/12/06 11:38:11.77 open 0.447300000000002 2.15879420267473 MNSO Miniso Group Holding?Ltd 5.9472 39.0749014454665
MNTX 7.425 7.425 81 2023/12/06 10:19:22.73 open 0 0 MNTX Manitex International Inc 3.345 81.9852941176471
MOD 53.71 52.25 1423 2023/12/06 10:20:33.66 open 1.46 2.79425837320574 MOD Modine Manufacturing Company 29.82 124.822101297614
MOH 365.16 365.485 35 2023/12/06 10:20:35.24 open -0.324999999999989 -0.0889229380138689 MOH Molina Healthcare Inc 53.33 17.1022672610076
MORN 279.935 279.88 11 2023/12/06 10:20:35.88 open 0.0550000000000068 0.0196512791196251 MORN Morningstar Inc 37.055 15.2565052700922
MOTS 4.8 4.8 7 2023/12/05 07:06:07.83 extended-hours 0 0 MOTS Motus GI Holdings Inc 3.75 357.142857142857
MPC 144.46 149.47 3660 2023/12/06 11:38:09.65 open -5.00999999999999 -3.35184317923328 MPC Marathon Petroleum Corp 15.94 12.4027388733271
MRAI 2.03 2.04 229 2023/12/06 07:43:05.88 extended-hours -0.0100000000000002 -0.490196078431384 MRAI Marpai Inc 1.1107 120.820189274448
MREO 2.04 2.14 12 2023/12/06 08:56:37.75 extended-hours -0.1 -4.67289719626169 MREO Mereo BioPharma Group PLC ADR 1.1049 118.158485723452
MRK 105.6459 106.19 8509 2023/12/06 11:38:12.41 open -0.5441 -0.512383463602976 MRK Merck & Co. Inc. (MRK) -1.7641 -1.6423982869379
MRTX 56.62 56.67 285 2023/12/06 11:38:01.94 open -0.0500000000000043 -0.0882301041115304 MRTX Mirati Ther 3.21 6.01011046620483
MSA 174.7 174.7 12 2023/12/06 10:19:23.65 open 0 0 MSA MSA Safety Incorporporated 38.31 28.0885695432216
MSTR 578.9999 582.5 5836 2023/12/06 11:38:12.11 open -3.50009999999997 -0.600875536480682 MSTR MicroStrategy Incorporated 327.2699 130.008302546379
MTC 1.13 1.1 51 2023/12/06 08:46:20.22 extended-hours 0.0299999999999998 2.72727272727271 MTC MMTEC Inc 0.35 44.8717948717949
MTH 150.23 151.665 196 2023/12/06 11:38:01.45 open -1.435 -0.946164243563118 MTH Meritage Corporation 42.54 39.502275048751
MTRN 114.3 115 59 2023/12/06 10:20:27.74 open -0.700000000000003 -0.608695652173916 MTRN Materion Corporation 24.05 26.6481994459834
MTRX 10.09 10.12 456 2023/12/06 10:17:13.28 open -0.0299999999999994 -0.296442687747029 MTRX Matrix Service Co 2.02 25.0309789343247
MTSI 86.75 86.75 2 2023/12/06 10:19:36.89 open 0 0 MTSI MACOM Technology Solutions Holdings Inc 19.73 29.438973440764
MUFG 8.47 8.48 2429 2023/12/06 10:20:32.08 open -0.00999999999999979 -0.117924528301884 MUFG Mitsubishi UFJ Financial Group Inc ADR 1.1 14.9253731343284
MUR 40.66 41.75 293 2023/12/06 11:38:05.72 open -1.09 -2.61077844311378 MUR Murphy Oil Corporation -2.95 -6.76450355423069
MUSA 357.59 361.1 307 2023/12/06 11:38:13.07 open -3.51000000000005 -0.972029908612586 MUSA Murphy USA Inc 85.56 31.4524133367643
MUX 7.47 7.47 33 2023/12/06 10:19:25.13 open 0 0 MUX McEwen Mining Inc 0.76 11.3263785394933
MWA 13.755 13.765 156 2023/12/06 10:19:37.61 open -0.00999999999999979 -0.0726480203414441 MWA Mueller Water Products Inc 1.105 8.73517786561265
NA 1.7 1.71 13 2023/12/06 08:46:31.84 extended-hours -0.01 -0.584795321637427 NA Nano Labs Ltd (NA) 0.36 26.865671641791
NAT 3.9787 4.0041 4573 2023/12/06 11:38:13.25 open -0.0254000000000003 -0.634349791463757 NAT Nordic American Tankers Limited 0.9387 30.8782894736842
NCTY 7.19 7.4 48 2023/12/06 10:19:22.07 open -0.21 -2.83783783783784 NCTY The9 Ltd ADR 5.79 413.571428571429
NE 42.27 44.04 2118 2023/12/06 11:38:13.28 open -1.77 -4.01907356948228 NE Noble Corporation plc 1.58000000000001 3.88301794052594
NEO 18.3678 18.84 231 2023/12/06 11:38:02.08 open -0.472200000000001 -2.5063694267516 NEO NeoGenomics Inc 6.4878 54.6111111111111
NET 78.82 77.95 1016 2023/12/06 11:38:01.50 open 0.86999999999999 1.11610006414367 NET Cloudflare Inc 25.91 48.969948969949
NETI 10.26 10.26 99 2023/12/06 10:17:01.58 open 0 0 NETI Eneti Inc -0.33 -3.11614730878187
NEU 534 533.85 55 2023/12/06 11:38:08.58 open 0.149999999999977 0.028097780275354 NEU NewMarket Corporation 189.49 55.0027575396941
NEXI 3.98 3.48 1349 2023/12/06 10:19:36.43 open 0.5 14.367816091954 NEXI Neximmune Inc 3.573 877.886977886978
NGG 67.0254 66.66 329 2023/12/06 10:17:10.73 open 0.365400000000008 0.54815481548156 NGG National Grid Transco PLC 3.2554 5.10490826407402
NGS 14.435 14.43 34 2023/12/06 10:19:24.40 open 0.00500000000000078 0.0346500346500401 NGS Natural Gas Services Group Inc 2.985 26.0698689956332
NGVC 16.58 16.61 14 2023/12/06 10:16:56.65 open -0.0300000000000011 -0.180614087898863 NGVC Natural Grocers by Vitamin Cottage Inc 6.65 66.968781470292
NICK 7.02 7.02 43 2023/12/06 04:44:25.51 extended-hours 0 0 NICK Nicholas Financial Inc 0.52 7.99999999999999
NM 2.24 2.2402 219 2023/12/06 10:16:58.18 open -0.000199999999999978 -0.00892777430586456 NM Navios Maritime Holdings Inc 0.3 15.4639175257732
NN 3.91 4.1 9044 2023/12/06 11:38:00.80 open -0.19 -4.6341463414634 NN Nextnav Acquisition Corp 0.95 32.0945945945946
NNBR 3.05 3.02 544 2023/12/06 11:38:06.81 open 0.0299999999999998 0.993377483443702 NNBR NN Inc 0.99 48.0582524271845
NPCE 8.23 8.23 5 2023/12/06 11:38:06.90 open 0 0 NPCE Neuropace Inc 3.55 75.8547008547009
NPO 134.41 134.41 2 2023/12/06 10:19:29.17 open 0 0 NPO Enpro Industries 13.34 11.0184190963905
NR 7.25 7.27 1496 2023/12/06 10:20:24.57 open -0.0199999999999996 -0.275103163686377 NR Newpark Resources Inc 2.71 59.6916299559471
NRDS 12.27 12.08 449 2023/12/06 10:20:32.67 open 0.19 1.5728476821192 NRDS Nerdwallet Inc 0.58 4.96150556030796
NRG 47.95 48.25 1244 2023/12/06 11:38:09.56 open -0.299999999999997 -0.621761658031082 NRG NRG Energy Inc 13.73 40.1227352425482
NSIT 168.51 171.545 70 2023/12/06 11:38:12.45 open -3.035 -1.76921507476172 NSIT Insight Enterprises Inc. 55.79 49.4943222143364
NSPR 2.69 2.56 114 2023/12/06 05:42:50.22 extended-hours 0.13 5.078125 NSPR InspireMD Inc 1.515 128.936170212766
NTES 103.785 102.88 3428 2023/12/06 11:38:13.20 open 0.905000000000001 0.879665629860032 NTES NetEase Inc 15.175 17.1256065906782
NTNX 44.75 44.94 1527 2023/12/06 11:38:12.40 open -0.189999999999998 -0.422785936804623 NTNX Nutanix Inc 16.88 60.5669178327951
NUE 163.69 166.24 341 2023/12/06 11:38:10.04 open -2.55000000000001 -1.53392685274303 NUE Nucor Corporation -5.33000000000001 -3.15347296177968
NUVL 68.515 68.6 126 2023/12/06 10:19:30.09 open -0.0849999999999937 -0.123906705539349 NUVL Nuvalent Inc 38.265 126.495867768595
NVDA 463.02 466.88 144035 2023/12/06 11:38:13.32 open -3.86000000000001 -0.826764907470873 NVDA NVIDIA Corporation 267.65 136.99646823975
NVOS 1.31 1.35 11331 2023/12/06 10:19:37.45 open -0.04 -2.96296296296297 NVOS Novo Integrated Sciences Inc 1.1852 949.679487179487
NVS 97.015 97.5 1194 2023/12/06 11:37:59.36 open -0.484999999999999 -0.497435897435897 NVS Novartis AG 6.395 7.0569410726109
NVT 54.775 54.22 112 2023/12/06 10:20:30.45 open 0.555 1.02360752489856 NVT nVent Electric PLC 15.025 37.7987421383648
NWS 22.9 22.91 723 2023/12/06 10:20:30.61 open -0.0100000000000016 -0.0436490615451836 NWS News Corporation 2.46 12.0352250489237
NX 32.47 32.47 28 2023/12/06 10:19:32.23 open 0 0 NX Quanex Building Products 6.58 25.4152182309772
NXE 6.715 6.53 869 2023/12/06 10:19:35.98 open 0.185 2.83307810107197 NXE NexGen Energy Ltd. 1.875 38.7396694214876
NYT 47.75 47.79 225 2023/12/06 10:20:35.43 open -0.0399999999999991 -0.0836995187277655 NYT New York Times Company 12.91 37.0551090700344
OC 140.48 141.02 190 2023/12/06 10:20:35.53 open -0.54000000000002 -0.382924407885421 OC Owens Corning Inc 43.83 45.3491981376099
ODC 58.34 58.34 6 2023/12/05 07:44:13.17 extended-hours 0 0 ODC Oil-Dri Corporation Of America 22.05 60.7605400936897
OFG 35.81 35.77 91 2023/12/06 10:20:31.99 open 0.0399999999999991 0.111825552138661 OFG OFG Bancorp 7.5 26.4924055104204
OII 19.66 20.41 417 2023/12/06 11:38:00.23 open -0.75 -3.67466927976482 OII Oceaneering International Inc -1.69 -7.91569086651054
OLMA 11.59 12.86 4896 2023/12/06 11:38:08.67 open -1.27 -9.8755832037325 OLMA Olema Pharmaceuticals Inc 6.76 139.958592132505
OMF 43.79 44.33 489 2023/12/06 11:38:07.90 open -0.539999999999999 -1.21813670200767 OMF OneMain Holdings Inc. 0.649999999999999 1.50672229949003
ONTO 142.0718 143.7 60 2023/12/06 11:38:00.12 open -1.62819999999999 -1.1330549756437 ONTO Onto Innovation Inc 63.4218 80.6380165289256
OP 2.1597 2.23 99 2023/12/06 10:20:29.78 open -0.0703 -3.15246636771301 OP Oceanpal Inc 1.1899 122.695401113632
OPFI 3.98 3.98 268 2023/12/06 08:17:33.74 extended-hours 0 0 OPFI OppFi Inc 1.68 73.0434782608696
ORI 29.24 29.42 1085 2023/12/06 11:38:05.08 open -0.180000000000003 -0.61182868796738 ORI Old Republic International Corporation 2.85 10.7995452823039
ORN 4.435 4.46 68 2023/12/06 10:13:58.07 open -0.0250000000000004 -0.560538116591936 ORN Orion Group Holdings Inc 1.565 54.5296167247387
ORTX 16.22 16.22 21 2023/12/06 10:20:24.85 open 0 0 ORTX Orchard Therapeutics PLC 15.6634 2814.12145167086
OSG 5.13 4.87 10 2023/12/06 10:19:26.36 open 0.26 5.33880903490759 OSG Overseas Shipholding Group 1.4 37.5335120643432
OSK 99.03 100.275 125 2023/12/06 11:38:05.15 open -1.245 -1.2415856394914 OSK Oshkosh Corporation -1.75 -1.7364556459615
OSUR 7.295 7.38 67 2023/12/06 10:17:04.19 open -0.085 -1.15176151761518 OSUR OraSure Technologies Inc 1.715 30.7347670250896
OSW 12.5825 12.665 507 2023/12/06 11:38:09.73 open -0.0824999999999996 -0.651401500197391 OSW OneSpaWorld Holdings Limited 2.0725 19.7193149381541
OTEX 40.275 40.41 258 2023/12/06 11:38:08.00 open -0.134999999999998 -0.33407572383073 OTEX Open Text Corporation 6.725 20.0447093889717
OWL 13.24 13.31 1229 2023/12/06 10:20:32.28 open -0.0700000000000003 -0.525920360631106 OWL Blue Owl Capital Inc 0.66 5.24642289348172
PARR 33.01 33.19 734 2023/12/06 11:38:10.57 open -0.18 -0.542332027719192 PARR Par Pacific Holdings Inc 6.28 23.494201271979
PBF 41.2 42.59 2749 2023/12/06 11:38:11.29 open -1.39 -3.26367691946466 PBF PBF Energy Inc -0.789999999999999 -1.88140033341272
PBR 14.435 14.6 14560 2023/12/06 11:38:07.72 open -0.164999999999999 -1.13013698630136 PBR Petroleo Brasileiro S.A.- Petrobras 2.835 24.4396551724138
PDD 143.14 143.37 14194 2023/12/06 11:38:10.77 open -0.230000000000018 -0.160424077561567 PDD Pinduoduo 45.16 46.0910389875485
PETQ 18.325 17.18 739 2023/12/06 11:38:01.19 open 1.145 6.66472642607683 PETQ PetIQ Inc 6.485 54.7719594594595
PFSI 80.17 80.795 32 2023/12/06 11:38:10.02 open -0.625 -0.773562720465375 PFSI PennyMac Finl Svcs Inc 12.75 18.9113022841887
PGR 163.54 163.6303 645 2023/12/06 10:20:26.09 open -0.0903000000000134 -0.0551853782581914 PGR Progressive (PGR) 27.19 19.9413274660799
PGTI 33.11 33.24 815 2023/12/06 10:20:23.32 open -0.130000000000003 -0.391095066185327 PGTI PGT Innovations Inc 11.41 52.5806451612903
PH 434.7723 439.755 381 2023/12/06 11:37:59.68 open -4.98270000000002 -1.13306272810998 PH Parker-Hannifin Corporation 108.7723 33.365736196319
PHM 92.923 91.4 1948 2023/12/06 11:38:12.59 open 1.523 1.66630196936542 PHM PulteGroup Inc 36.033 63.3380207417824
PHXM 4.8 5.01 41 2023/12/06 10:19:38.11 open -0.21 -4.19161676646707 PHXM PHAXIAM Therapeutics S.A. 3.9 433.333333333333
PINS 34.14 34.16 8991 2023/12/06 11:38:12.53 open -0.019999999999996 -0.0585480093676699 PINS Pinterest Inc 7.85 29.8592620768353
PIPR 162.25 163.27 274 2023/12/06 11:38:09.54 open -1.02000000000001 -0.624732038953886 PIPR Piper Sandler Companies 20.15 14.1801548205489
PIXY 10.47 10.2 3488 2023/12/06 10:20:36.18 open 0.270000000000001 2.64705882352943 PIXY ShiftPixy Inc -1.13 -9.74137931034482
PJT 96.2 96.3115 438 2023/12/06 10:20:22.85 open -0.111499999999992 -0.115770183207605 PJT PJT Partners Inc 16.17 20.2049231538173
PKG 165.02 166.42 261 2023/12/06 11:38:07.83 open -1.39999999999998 -0.841245042663128 PKG Packaging Corp of America 22.32 15.6412053258585
PKX 86.3345 88.76 940 2023/12/06 11:38:06.00 open -2.4255 -2.73264984227129 PKX POSCO Holdings Inc 24.4245 39.4516233241803
PLSE 9.5 9.12 6 2023/12/06 08:46:44.19 extended-hours 0.380000000000001 4.16666666666668 PLSE Pulse Biosciences Inc 6.37 203.514376996805
PLTR 17.6199 18.18 368864 2023/12/06 11:38:12.84 open -0.560099999999998 -3.08085808580857 PLTR Palantir Technologies?Inc 9.8399 126.476863753213
PLYM 22.991 22.991 3 2023/12/06 10:17:04.15 open 0 0 PLYM Plymouth Industrial REIT Inc 0.611000000000001 2.73011617515639
PNFP 82.83 82.96 561 2023/12/06 10:20:32.36 open -0.129999999999995 -0.156702025072319 PNFP Pinnacle Financial Partners Inc 4.09999999999999 5.20767178966086
PNR 67.11 67.24 406 2023/12/06 10:20:35.08 open -0.129999999999995 -0.193337299226644 PNR Pentair Plc. 11.73 21.180931744312
PNT 13.655 13.83 55 2023/12/06 11:38:07.08 open -0.175000000000001 -1.26536514822849 PNT POINT Biopharma Global Inc 5.655 70.6875
PNW 75.8006 75.72 706 2023/12/06 11:38:11.11 open 0.080600000000004 0.106444796619128 PNW Pinnacle West Capital Corporation 1.25060000000001 1.67753185781356
POOL 361.93 361.81 173 2023/12/06 10:20:28.88 open 0.120000000000005 0.0331665791437507 POOL Pool Corporation (POOL) -23.68 -6.14091958196105
POWL 80.5301 91.74 1153 2023/12/06 10:20:25.09 open -11.2099 -12.2192064530194 POWL Powell Industries Inc 40.8301 102.846599496222
PR 12.678 12.97 5682 2023/12/06 11:38:11.89 open -0.292 -2.25134926754048 PR Permian Resources Corporation 1.808 16.6329346826127
PRDO 18.04 17.99 24 2023/12/06 10:14:09.63 open 0.0500000000000007 0.277932184546974 PRDO Perdoceo Education Corp 3.07 20.5076820307281
PRE 4.11 4.11 10 2023/12/05 07:25:16.65 extended-hours 0 0 PRE Prenetics Global Ltd 2.6101 174.018267884526
PRO 38.73 38.915 50 2023/12/06 11:38:10.73 open -0.185000000000002 -0.475395091866895 PRO PROS Holdings Inc 13.53 53.6904761904762
PSN 63.46 64.03 150 2023/12/06 11:38:08.58 open -0.57 -0.890207715133532 PSN Parsons Corp 19.94 45.8180147058823
PSX 125.98 127.7 2442 2023/12/06 11:38:09.39 open -1.72 -1.3469068128426 PSX Phillips 66 25.71 25.6407699212127
PTVE 12.02 12.17 94 2023/12/06 11:38:01.44 open -0.15 -1.23253903040263 PTVE Pactiv Evergreen Inc 0.51 4.43092962641181
PUMP 8.565 8.73 176 2023/12/06 11:38:04.87 open -0.165000000000001 -1.89003436426118 PUMP ProPetro Holding Corp -1.385 -13.9195979899497
PWSC 22.37 22.885 4082 2023/12/06 11:38:05.39 open -0.515000000000001 -2.25038234651519 PWSC PowerSchool Holdings Inc -0.149999999999999 -0.666074600355233
QD 1.845 1.82 252 2023/12/06 11:38:08.77 open 0.0249999999999999 1.37362637362637 QD Qudian Inc 0.605 48.7903225806452
QLYS 186.7154 185 273 2023/12/06 11:38:03.69 open 1.71539999999999 0.927243243243237 QLYS Qualys Inc 71.3554 61.8545423023578
QTWO 37.87 37.9 57 2023/12/06 10:20:30.31 open -0.0300000000000011 -0.079155672823222 QTWO Q2 Holdings 5.15 15.739608801956
R 107.9 108.14 160 2023/12/06 10:19:40.01 open -0.239999999999995 -0.221934529313848 R Ryder System Inc 13.49 14.2887405995128
RACE 363.43 362.56 780 2023/12/06 11:37:59.49 open 0.870000000000005 0.239960282436012 RACE Ferrari NV 112.12 44.6142214794477
RAMP 34.46 34.51 600 2023/12/06 11:38:02.52 open -0.0499999999999972 -0.144885540423058 RAMP Liveramp Holdings Inc 7.7 28.7742899850523
RBT 1.92 2.03 13228 2023/12/06 10:20:24.93 open -0.11 -5.41871921182265 RBT Rubicon Technologies Inc. 0.13 7.26256983240223
RCKT 26.41 25.43 682 2023/12/06 11:38:08.39 open 0.98 3.85371608336611 RCKT Rocket Pharmaceuticals Inc. 4.68 21.5370455591348
RCKY 29.56 30.6 192 2023/12/06 11:38:06.23 open -1.04 -3.39869281045753 RCKY Rocky Brands Inc -1.92 -6.09911054637866
RCL 118.09 114.34 8386 2023/12/06 11:38:09.60 open 3.75 3.27969214623054 RCL Royal Caribbean Cruises Ltd 53.15 81.8447797967355
RCMT 26.67 27.24 137 2023/12/06 10:19:28.56 open -0.569999999999997 -2.09251101321585 RCMT RCM Technologies Inc 13.32 99.7752808988764
RDHL 1.4715 1.73 74653 2023/12/06 11:38:12.35 open -0.2585 -14.9421965317919 RDHL Redhill Biopharma Ltd 1.2535 575
REAL 2.4165 2.3 4227 2023/12/06 11:38:10.36 open 0.1165 5.06521739130436 REAL TheRealReal Inc 0.5865 32.0491803278689
REE 4.63 4.8 85 2023/12/06 10:13:56.02 open -0.17 -3.54166666666667 REE Ree Automotive Holding Inc 4.13 826
RELY 20.17 20.24 311 2023/12/06 10:20:34.78 open -0.0699999999999967 -0.345849802371525 RELY Signature Group Holdings Inc. 8.11 67.2470978441128
RENB 3.3 3.33 102 2023/12/06 10:17:07.92 open -0.0300000000000002 -0.900900900900908 RENB Renovaro Biosciences Inc 2.08 170.491803278689
REVG 16.31 16.32 285 2023/12/06 10:17:05.00 open -0.0100000000000016 -0.0612745098039311 REVG Rev Group Inc 3.5 27.3224043715847
REX 42.56 42.56 12 2023/12/06 10:20:29.10 open 0 0 REX REX American Resources Corporation 9.84 30.0733496332518
RGTI 1.0796 1.06 1455 2023/12/06 10:20:32.80 open 0.0195999999999998 1.84905660377357 RGTI Rigetti Computing Inc 0.299 38.3038688188573
RITM 10.555 10.46 1669 2023/12/06 10:19:21.81 open 0.0949999999999989 0.908221797323125 RITM Rithm Capital Corp. 1.145 12.1679064824655
RLI 136.585 136.65 151 2023/12/06 10:20:34.21 open -0.0649999999999977 -0.0475667764361491 RLI RLI Corp 4.13500000000002 3.12193280483203
RNR 207.37 207.55 15 2023/12/06 10:20:29.31 open -0.180000000000007 -0.0867260900987747 RNR RenaissanceRe Holdings Ltd. 11.68 5.96862384383464
ROAD 42.26 43.67 65 2023/12/06 10:14:08.69 open -1.41 -3.22876116326999 ROAD Construction Partners Inc 13.97 49.3814068575468
ROCK 70.06 71.04 97 2023/12/06 11:38:00.01 open -0.980000000000004 -1.37950450450451 ROCK Gibraltar Industries Inc. 16.49 30.7821541907784
ROK 278.89 278.28 605 2023/12/06 11:38:12.14 open 0.610000000000014 0.219203679747022 ROK Rockwell Automation Inc. -3.13999999999999 -1.1133567350991
ROKU 104.3267 105.3 6047 2023/12/06 11:38:03.52 open -0.973299999999995 -0.924311490978153 ROKU Roku Inc 46.8267 81.4377391304348
ROOT 12.395 11.85 2756 2023/12/06 10:19:36.87 open 0.545 4.59915611814346 ROOT Root Inc 6.515 110.799319727891
ROVR 10.885 10.85 1081 2023/12/06 11:38:11.86 open 0.0350000000000001 0.322580645161292 ROVR Rover Group Inc 6.795 166.136919315403
RPM 106.55 106.25 456 2023/12/06 10:19:39.69 open 0.299999999999997 0.282352941176468 RPM RPM International Inc 16.64 18.5073962851741
RPT 12.35 12.4 5555 2023/12/06 11:38:03.01 open -0.0500000000000007 -0.403225806451619 RPT RPT Realty 1.87 17.8435114503817
RSI 4.04 4.075 308 2023/12/06 10:19:28.58 open -0.0350000000000001 -0.858895705521476 RSI Rush Street Interactive Inc -0.25 -5.82750582750583
RXST 33.82 33.71 2831 2023/12/06 10:14:27.41 open 0.109999999999999 0.32631266686443 RXST RxSight Inc. (RXST) 19.82 141.571428571429
RYAAY 122.945 121.2 606 2023/12/06 10:19:37.08 open 1.74499999999999 1.43976897689768 RYAAY Ryanair Holdings Plc 32.415 35.8058102286535
RYTM 39.9 37.5 1792 2023/12/06 10:20:35.25 open 2.4 6.4 RYTM Rhythm Pharmaceuticals Inc 12.55 45.8866544789762
SAH 51.2099 51.72 252 2023/12/06 11:38:12.11 open -0.510100000000001 -0.986272235112145 SAH Sonic Automotive Inc -2.5001 -4.65481288400671
SAIA 396.47 399.0781 494 2023/12/06 10:20:27.95 open -2.60809999999998 -0.653531226093333 SAIA Saia Inc 123.69 45.3442334482
SASI 3.13 3 832 2023/12/06 10:14:24.18 open 0.13 4.33333333333333 SASI Sigma Labs Inc 2.5655 454.472984942427
SBOW 30.01 31.11 286 2023/12/06 11:38:02.77 open -1.1 -3.53584056573448 SBOW SilverBow Resources Inc 3.74 14.2367719832509
SBS 13.935 13.94 970 2023/12/06 10:20:32.45 open -0.00499999999999901 -0.0358680057388738 SBS Companhia de Saneamento B?sico do Estado de S?o Paulo - SABESP 2.925 26.566757493188
SCS 12.37 12.5 719 2023/12/06 11:38:07.55 open -0.130000000000001 -1.04000000000001 SCS Steelcase Inc 4.57 58.5897435897436
SDRL 40.73 41.47 1960 2023/12/06 10:17:04.15 open -0.740000000000002 -1.78442247407765 SDRL Seadrill Limited -1.77 -4.16470588235295
SEMR 11.5 11.5 12 2023/12/06 10:14:03.53 open 0 0 SEMR Semrush Holdings Inc 1.73 17.7072671443193
SFL 11.19 11.38 323 2023/12/06 11:38:00.22 open -0.190000000000001 -1.66959578207382 SFL SFL Corporation Ltd 1.01 9.92141453831041
SHOP 72.54 74.81 61953 2023/12/06 11:38:10.45 open -2.27 -3.03435369602994 SHOP Shopify Inc. 23.27 47.2295514511873
SHW 288.12 288.11 1073 2023/12/06 11:38:08.44 open 0.00999999999999091 0.00347089653257121 SHW Sherwin-Williams Co 51.53 21.780295025149
SID 3.49 3.44 201 2023/12/06 11:38:05.66 open 0.0500000000000003 1.45348837209303 SID Companhia Siderurgica Nacional ADR -0.19 -5.16304347826087
SIG 94.92 89.98 4322 2023/12/06 11:38:05.04 open 4.94 5.4901089130918 SIG Signet Jewelers Ltd 18.11 23.5776591589637
SITC 13.57 13.655 2368 2023/12/06 11:38:13.36 open -0.0849999999999991 -0.622482607103618 SITC SITE Centers Corp. -0.0800000000000001 -0.586080586080587
SIX 24.7661 25 419 2023/12/06 10:17:10.21 open -0.233899999999998 -0.935599999999994 SIX Six Flags Entertainment Corporation (SIX) -2.0839 -7.76126629422719
SKIL 16.5 16.99 16 2023/12/05 07:19:38.66 extended-hours -0.489999999999998 -2.88404944084755 SKIL Skillsoft Corp. 14.58 759.375
SKT 26.805 26.67 1939 2023/12/06 10:20:30.35 open 0.134999999999998 0.50618672665916 SKT Tanger Factory Outlet Centers Inc 7.695 40.2668759811617
SKWD 32.82 33.3215 207 2023/12/06 11:38:08.02 open -0.5015 -1.50503428717195 SKWD Skyward Specialty Insurance Group Inc. Common Stock 14.31 77.3095623987034
SKYW 50.01 50.13 106 2023/12/06 10:19:24.46 open -0.120000000000005 -0.239377618192708 SKYW SkyWest Inc 29.25 140.895953757225
SLG 42.25 40.76 4348 2023/12/06 11:38:10.53 open 1.49 3.65554465161924 SLG SL Green Realty Corp 1.1 2.67314702308627
SLNH 4.1679 4.35 21293 2023/12/06 10:20:35.96 open -0.182099999999999 -4.18620689655171 SLNH Soluna Holdings Inc 3.747 890.235210263721
SLNO 32.15 31.67 133 2023/12/06 11:37:59.80 open 0.479999999999997 1.51562993369118 SLNO Soleno Therapeutics Inc 29.24 1004.81099656357
SM 34.97 35.87 1503 2023/12/06 11:38:03.61 open -0.899999999999999 -2.50906049623641 SM SM Energy Co 2.1 6.38880438089444
SMAR 44.89 45.77 2802 2023/12/06 11:38:13.17 open -0.880000000000003 -1.92265676207123 SMAR Smartsheet Inc. 1.68 3.88798889146031
SMCI 257.65 263.03 5912 2023/12/06 11:38:12.78 open -5.38 -2.04539406151389 SMCI Super Micro Computer Inc 185.32 256.214572100097
SMFG 9.645 9.71 187 2023/12/06 11:38:01.39 open -0.0650000000000013 -0.669412976313092 SMFG Sumitomo Mitsui Financial Group Inc 0.885 10.1027397260274
SMFL 1.13 1.23 2278 2023/12/06 10:17:13.14 open -0.1 -8.13008130081301 SMFL Smart for Life Inc 0.954 542.045454545455
SMHI 11.98 11.975 17 2023/12/06 10:20:26.89 open 0.00500000000000078 0.0417536534446829 SMHI SEACOR Marine Holdings Inc 1.74 16.9921875
SMID 35.145 35.145 27 2023/12/06 10:19:21.82 open 0 0 SMID Smith-Midland Corp 13.155 59.8226466575717
SMLR 41.9999 42.94 15 2023/12/06 11:38:07.16 open -0.940100000000001 -2.18933395435492 SMLR Semler Scientific Inc 2.7899 7.11527671512368
SNAP 15.1 14.595 30127 2023/12/06 11:38:10.70 open 0.504999999999999 3.46008907159986 SNAP Snap Inc 3.54 30.6228373702422
SNAX 2.94 2.94 72 2023/12/05 07:49:02.36 extended-hours 0 0 SNAX Stryve Foods Inc 2.219 307.766990291262
SNPS 530.67 535.71 875 2023/12/06 11:38:10.94 open -5.04000000000008 -0.940807526460226 SNPS Synopsys Inc 176.92 50.0127208480565
SNY 46.4498 46.26 4563 2023/12/06 11:38:12.38 open 0.189800000000005 0.410289667099017 SNY Sanofi -2.6902 -5.47456247456247
SOFI 8.2703 8.02 97149 2023/12/06 11:38:10.06 open 0.250300000000001 3.12094763092271 SOFI SoFi Technologies Inc. 1.3403 19.3405483405484
SOND 2.8292 2.4 226 2023/12/06 10:20:35.81 open 0.4292 17.8833333333333 SOND Sonder Holdings Inc 1.4892 111.134328358209
SONN 1.51 1.53 10 2023/12/06 10:16:58.20 open -0.02 -1.30718954248366 SONN Sonnet Biotherapeutics Holdings Inc 0.36 31.304347826087
SP 51.3151 51.41 191 2023/12/06 11:37:58.96 open -0.0948999999999955 -0.184594436879976 SP SP Plus Corp 13.6051 36.0782285865818
SPG 132.3889 131.08 1888 2023/12/06 11:38:11.00 open 1.30889999999999 0.998550503509303 SPG Simon Property Group Inc 3.9289 3.05846177798536
SPLK 151.205 151.38 4064 2023/12/06 11:38:13.14 open -0.174999999999983 -0.115603117981228 SPLK Splunk Inc 55.435 57.8834708154955
SPOT 195.685 199.31 2843 2023/12/06 11:38:10.90 open -3.625 -1.81877477296674 SPOT Spotify Technology SA 82.965 73.6027324343506
SPRC 6.7001 7.75 213 2023/12/06 11:38:10.76 open -1.0499 -13.5470967741935 SPRC Scisparc Ltd 5.8001 644.455555555556
SPRU 3.8 3.75 4 2023/12/06 08:09:43.18 extended-hours 0.0499999999999998 1.33333333333333 SPRU Spruce Power Holding Corp 2.31 155.03355704698
SPXC 88.3 89.9723 135 2023/12/06 11:38:02.25 open -1.67230000000001 -1.85868317248754 SPXC SPX Corporation 13.29 17.7176376483135
SRRK 15.57 15.57 1018 2023/12/06 10:20:35.08 open 0 0 SRRK Scholar Rock Holding Corp 3.47 28.6776859504132
SSD 179.73 179.15 315 2023/12/06 11:38:11.38 open 0.579999999999984 0.323751046608978 SSD Simpson Manufacturing Company Inc 72.62 67.7994585006068
STE 199.49 200.35 883 2023/12/06 11:38:03.68 open -0.859999999999985 -0.429248814574487 STE STERIS Plc -7.01999999999998 -3.39935112101108
STLA 22.7457 22.13 14300 2023/12/06 11:38:09.13 open 0.6157 2.78219611387257 STLA Stellantis NV 7.0257 44.692748091603
STNG 55.685 55.58 984 2023/12/06 10:19:28.95 open 0.105000000000004 0.188916876574314 STNG Scorpio Tankers Inc 7.815 16.3254648005014
STRL 67.78 65.77 877 2023/12/06 10:20:26.47 open 2.01000000000001 3.05610460696367 STRL Sterling Construction Company Inc 31.39 86.2599615278923
STVN 25.39 25.28 118 2023/12/06 10:17:07.31 open 0.109999999999999 0.435126582278479 STVN Stevanato Group S.p.A. (STVN) 5.71 29.0142276422764
SUM 35.36 35.64 132 2023/12/06 11:38:12.02 open -0.280000000000001 -0.785634118967456 SUM Summit Materials Inc. 2.5 7.6080340839927
SUN 52.7575 52.9 544 2023/12/06 10:20:28.95 open -0.142499999999998 -0.269376181474477 SUN Sunoco LP 5.0275 10.5332076262309
SUPV 3.42 3.47 154 2023/12/06 11:38:12.05 open -0.0500000000000003 -1.44092219020174 SUPV Grupo Supervielle SA 0.65 23.4657039711191
SVFD 1.9001 1.96 287 2023/12/06 10:19:39.81 open -0.0599000000000001 -3.0561224489796 SVFD Save Foods Inc 0.6661 53.9789303079416
SVRA 3.905 3.895 337 2023/12/06 11:38:06.05 open 0.00999999999999979 0.256739409499353 SVRA Savara Inc 1.305 50.1923076923077
SWI 11.87 11.87 7 2023/12/06 10:19:25.27 open 0 0 SWI SolarWinds Corp 1.71 16.8307086614173
SWN 6.23 6.4 11432 2023/12/06 11:38:13.18 open -0.17 -2.65625 SWN Southwestern Energy Company 0.710000000000001 12.8623188405797
SXC 9.56 9.585 133 2023/12/06 10:19:40.37 open -0.0250000000000004 -0.26082420448618 SXC SunCoke Energy Inc 0.450000000000001 4.93962678375413
SXI 137.8848 139.545 41 2023/12/06 11:38:12.64 open -1.66019999999997 -1.18972374502847 SXI Standex International Corporation (SXI) 22.3148 19.3084710565026
SXTC 2.45 2.29 662 2023/12/06 10:20:34.43 open 0.16 6.98689956331878 SXTC China SXT Pharmaceuticals Inc 1.89 337.5
SYBX 2.57 2.57 3 2023/12/06 10:14:00.72 open 0 0 SYBX Synlogic Inc 1.72 202.352941176471
SYM 51.145 54.05 1845 2023/12/06 11:38:12.07 open -2.90499999999999 -5.37465309898241 SYM Symbotic Inc 35.495 226.805111821086
TAL 11.23 11.2584 13297 2023/12/06 11:38:10.92 open -0.0283999999999995 -0.252256093228163 TAL TAL Education Group 3.92 53.625170998632
TARO 36.88 36.88 3 2023/12/06 11:38:01.46 open 0 0 TARO Taro Pharmaceutical Industries Ltd. 7.06 23.6753856472166
TATT 9.8 9.79 484 2023/12/06 10:15:18.05 open 0.0100000000000016 0.102145045965287 TATT Tat Techno 4.01 69.2573402417962
TCRX 6.79 6.78 233 2023/12/06 10:20:32.61 open 0.00999999999999979 0.147492625368728 TCRX Tscan Therapeutics Inc 4.97 273.076923076923
TDC 47.6085 47.635 109 2023/12/06 10:16:51.53 open -0.0264999999999986 -0.0556313634932269 TDC Teradata Corporation 12.7285 36.4922591743119
TDG 959.015 967 113 2023/12/06 11:38:08.45 open -7.98500000000001 -0.82574974146846 TDG Transdigm Group Incorporated 241.265 33.6140717520028
TDS 18.6 19.33 1969 2023/12/06 11:38:10.75 open -0.729999999999997 -3.77651319192963 TDS Telephone and Data Systems Inc 5.23 39.1174270755423
TDW 59.11 60.01 332 2023/12/06 10:20:30.30 open -0.899999999999999 -1.49975004165972 TDW Tidewater Inc 15.71 36.1981566820277
TEO 8.11 8.11 57 2023/12/05 07:25:43.94 extended-hours 0 0 TEO Telecom Argentina SA ADR 1.69 26.3239875389408
TEVA 10 10.06 6761 2023/12/06 10:20:31.52 open -0.0600000000000005 -0.596421471172967 TEVA Teva Pharma Industries Ltd ADR -0.539999999999999 -5.12333965844402
TFII 114.01 116.77 792 2023/12/06 11:38:04.88 open -2.75999999999999 -2.3636207930119 TFII Tfi International Inc 2.71000000000001 2.43486073674754
TGH 49.2 49.2088 289 2023/12/06 10:19:30.05 open -0.0087999999999937 -0.0178829802799371 TGH Textainer Group Holdings Ltd 15.3 45.1327433628319
THO 107.79 103.3 3812 2023/12/06 11:38:02.58 open 4.49000000000001 4.34656340755083 THO Thor Industries Inc 12.46 13.0703870764712
THR 31 31.13 330 2023/12/06 10:20:23.66 open -0.129999999999999 -0.417603597815609 THR Thermon Group Holdings Inc 7.88 34.083044982699
TIGR 4.33 4.24 422 2023/12/06 11:37:59.41 open 0.0899999999999999 2.12264150943396 TIGR Up Fintech Holding Ltd 0.28 6.91358024691359
TILE 10.91 10.91 288 2023/12/06 10:19:26.89 open 0 0 TILE Interface Inc 0 0
TIMB 18.12 18.12 67 2023/12/06 10:20:32.77 open 0 0 TIMB TIM Participacoes SA 6.54 56.4766839378238
TM 191.5016 191 1052 2023/12/06 11:38:12.04 open 0.501599999999996 0.262617801047118 TM Toyota Motor Corporation ADR 44.3916 30.1757868261845
TMC 1.24 1.18 53 2023/12/06 10:20:31.40 open 0.0600000000000001 5.08474576271187 TMC TMC the metals company Inc 0.3665 41.9576416714367
TNC 86.7 86.7 2 2023/12/06 10:14:22.08 open 0 0 TNC Tennant Company 16.57 23.6275488378725
TNET 115.685 117.095 118 2023/12/06 11:38:04.01 open -1.41 -1.20415047610914 TNET TriNet Group Inc 40.235 53.3267064280981
TNGX 8.19 8.2 446 2023/12/06 10:20:23.29 open -0.00999999999999979 -0.121951219512193 TNGX Tango Therapeutics Inc 1.59 24.0909090909091
TNK 49.23 49.29 36 2023/12/06 10:19:21.39 open -0.0600000000000023 -0.121728545343888 TNK Teekay Tankers Ltd. (TNK) 18.54 60.4105571847507
TNON 1.88 1.89 1051 2023/12/06 09:11:41.59 extended-hours -0.01 -0.52910052910053 TNON Tenon Medical Inc -0.38 -16.8141592920354
TOL 89.34 89 6482 2023/12/06 11:38:12.16 open 0.340000000000003 0.382022471910116 TOL Toll Brothers Inc. (TOL) 29.85 50.1765002521432
TOPS 13.4151 13.47 325 2023/12/06 10:19:25.20 open -0.0548999999999999 -0.407572383073496 TOPS Top Ships Inc 12.0851 908.654135338346
TPC 8.72 8.74 279 2023/12/06 10:17:09.88 open -0.0199999999999996 -0.228832951945075 TPC Tutor Perini Corporation -0.449999999999999 -4.90730643402398
TPG 36.63 36.27 455 2023/12/06 10:19:33.17 open 0.359999999999999 0.992555831265507 TPG TPG Inc 4.42 13.7224464452034
TPST 3.23 3.21 6291 2023/12/06 10:20:27.51 open 0.02 0.623052959501558 TPST Tempest Therapeutics Inc 1.24 62.3115577889447
TPX 44.69 43.84 1273 2023/12/06 11:38:07.66 open 0.849999999999994 1.93886861313867 TPX Tempur Sealy International Inc. (TPX) 3.94 9.66871165644171
TQQQ 43.08 43.4503 524336 2023/12/06 11:38:13.26 open -0.3703 -0.852238074305587 TQQQ ProShares UltraPro QQQ 20.17 88.0401571366216
TREX 73.775 73.73 57 2023/12/06 10:20:26.58 open 0.0450000000000017 0.0610335006103373 TREX Trex Company Inc 21.055 39.9374051593323
TRGP 86.2199 87.68 2217 2023/12/06 11:38:12.22 open -1.46010000000001 -1.66526003649636 TRGP Targa Resources Inc. 11.1999 14.9292188749667
TRMD 27.94 27.54 1919 2023/12/06 10:20:35.41 open 0.400000000000002 1.45243282498185 TRMD TORM plc 2.25 8.75827170105099
TRVG 2.3577 2.29 72 2023/12/06 10:14:02.97 open 0.0676999999999999 2.95633187772925 TRVG Trivago NV 0.6177 35.5
TS 33.9956 34.33 1940 2023/12/06 10:20:29.44 open -0.334399999999995 -0.974075152927455 TS Tenaris S.A -1.4544 -4.10267983074753
TSAT 10.94 10.94 16 2023/12/06 07:32:28.83 extended-hours 0 0 TSAT Telesat Corp 1.7 18.3982683982684
TSHA 1.745 1.78 1438 2023/12/06 11:38:12.31 open -0.0349999999999999 -1.96629213483146 TSHA Taysha Gene Therapies?Inc 0.105 6.40243902439026
TT 230.94 229.57 658 2023/12/06 11:38:03.05 open 1.37 0.596767870366339 TT Trane Technologies plc 51.82 28.93032603841
TTI 4.53 4.59 1064 2023/12/06 10:19:26.92 open -0.0599999999999996 -1.30718954248365 TTI Tetra Technologies Inc 0.57 14.3939393939394
TXRH 113.6628 114.0577 761 2023/12/06 11:38:03.20 open -0.394899999999993 -0.346228268674533 TXRH Texas Roadhouse Inc. (TXRH) 13.2328 13.1761425868764
TXT 76.8282 73.28 797 2023/12/06 11:38:07.96 open 3.54819999999999 4.84197598253274 TXT Textron Inc 3.9782 5.4608098833219
TZOO 9.915 9.915 8 2023/12/06 10:14:00.14 open 0 0 TZOO Travelzoo 4.575 85.6741573033708
UBER 59.315 57.95 37996 2023/12/06 11:38:13.34 open 1.36499999999999 2.35547886108714 UBER Uber Technologies Inc 28.385 91.7717426446815
UBS 28.15 27.5 2694 2023/12/06 11:38:12.19 open 0.649999999999999 2.36363636363636 UBS UBS Group AG 6.69 31.1742777260019
UDMY 14.61 14.62 380 2023/12/06 10:20:29.58 open -0.00999999999999979 -0.0683994528043761 UDMY Udemy Inc 2.07 16.5071770334928
UE 17.6488 17.68 41 2023/12/06 10:19:39.97 open -0.0311999999999983 -0.176470588235285 UE Urban Edge Properties 1.8988 12.055873015873
UFPI 116.37 116.275 56 2023/12/06 10:20:35.82 open 0.0949999999999989 0.081702859600085 UFPI Ufp Industries Inc 22.82 24.3933725280599
UGP 5.195 4.82 1631 2023/12/06 11:38:04.83 open 0.375 7.78008298755187 UGP Ultrapar Participacoes SA ADR 2.585 99.0421455938698
UHS 135.6478 137.65 303 2023/12/06 11:38:04.54 open -2.00220000000002 -1.45455866327644 UHS Universal Health Services Inc. -12.5622 -8.47594629242293
UL 47.8801 47.89 8223 2023/12/06 11:38:08.79 open -0.0099000000000018 -0.0206723741908578 UL Unilever PLC -3.2199 -6.30117416829746
ULBI 7.08 6.83 135 2023/12/06 10:19:36.28 open 0.25 3.66032210834553 ULBI Ultralife Corporation 3.01 73.9557739557739
UMC 7.73 7.795 1363 2023/12/06 11:38:11.48 open -0.0649999999999995 -0.833867864015388 UMC United Microelectronics Corporation (UMC) -0.4 -4.92004920049201
UPST 36.6699 33.17 39086 2023/12/06 11:38:01.89 open 3.4999 10.5514018691589 UPST Upstart Holdings Inc. (UPST) 17.9899 96.3056745182013
UPWK 14.1892 14.12 687 2023/12/06 11:38:11.97 open 0.0692000000000004 0.490084985835697 UPWK Upwork Inc 1.2292 9.48456790123456
URBN 35.43 35.595 1117 2023/12/06 11:38:10.97 open -0.164999999999999 -0.463548251158868 URBN Urban Outfitters Inc 8.04 29.3537787513691
URI 477.98 476.92 707 2023/12/06 11:38:08.15 open 1.06 0.222259498448378 URI United Rentals Inc 37.03 8.39777752579658
UROY 2.795 2.82 261 2023/12/06 11:37:59.77 open -0.0249999999999999 -0.886524822695032 UROY Uranium Royalty?Corp -0.0350000000000001 -1.23674911660778
USAC 23.56 23.55 302 2023/12/06 10:17:12.17 open 0.00999999999999801 0.0424628450106073 USAC USA Compression Partners LP 2.86 13.8164251207729
USM 42.96 43.27 672 2023/12/06 10:20:31.01 open -0.310000000000002 -0.716431707880754 USM United States Cellular Corporation 18.5 75.6336876533115
UTI 12.07 12.07 59 2023/12/06 10:14:15.82 open 0 0 UTI Universal Technical Institute Inc 4.49 59.2348284960422
UTRS 3.02 3 13236 2023/12/06 09:11:47.13 extended-hours 0.02 0.666666666666667 UTRS Minerva Surgical Inc 2.639 692.650918635171
UVE 16.74 16.74 6 2023/12/06 10:14:20.53 open 0 0 UVE UNIVERSAL INSURANCE HOLDINGS INC 4 31.3971742543171
UZE 17.23 17.23 28 2023/12/06 10:13:57.50 open 0 0 UZE United States Cellular Preferred 5.500% due 2070 -1.32 -7.11590296495957
UZF 16.98 16.98 2 2023/12/06 11:38:07.34 open 0 0 UZF UZF -1.73 -9.24639230358098
V 254.8196 254.78 5062 2023/12/06 11:38:12.55 open 0.0396000000000072 0.0155428212575584 V Visa Inc. 24.6096 10.6900655922853
VCSA 7.8089 7.8089 51 2023/12/06 10:16:59.27 open 0 0 VCSA Vacasa Inc 6.0589 346.222857142857
VCTR 33.23 33.23 38 2023/12/06 10:17:05.01 open 0 0 VCTR Victory Capital Holdings Inc 3.59 12.1120107962213
VEL 13.85 13.85 14 2023/12/06 10:14:14.84 open 0 0 VEL Velocity Financial?Llc 3.76 37.2646184340932
VERA 13.75 13.76 13 2023/12/06 10:19:32.35 open -0.00999999999999979 -0.0726744186046496 VERA Vera Therapeutics Inc 5.27 62.1462264150943
VHC 7.71 7.71 89 2023/12/06 10:20:32.25 open 0 0 VHC VirnetX Holding Corp 6.2 410.596026490066
VIPS 15.395 15.28 2616 2023/12/06 11:38:13.16 open 0.115 0.752617801047122 VIPS Vipshop Holdings Limited -0.0750000000000011 -0.484809308338727
VIRC 6.96 6.87 26 2023/12/06 10:20:34.09 open 0.0899999999999999 1.31004366812227 VIRC Virco Manufacturing Corporation 2.06 42.0408163265306
VIST 30.3138 31.4 914 2023/12/06 11:38:13.31 open -1.0862 -3.4592356687898 VIST Vista Oil & Gas S.A.B. DE C.V. 14.4138 90.6528301886792
VIV 10.82 10.78 249 2023/12/06 10:20:24.17 open 0.0400000000000009 0.371057513914665 VIV Telefonica Brasil SA ADR 2.69 33.0873308733087
VMC 213.25 215.59 26 2023/12/06 11:38:04.34 open -2.34 -1.08539357113039 VMC Vulcan Materials Company 29.92 16.3202967326679
VNO 27.96 27.04 6891 2023/12/06 11:38:03.64 open 0.920000000000002 3.40236686390533 VNO Vornado Realty Trust 3.57 14.6371463714637
VRA 7.32 6.99 481 2023/12/06 11:38:09.26 open 0.33 4.72103004291846 VRA Vera Bradley Inc 1.37 23.0252100840336
VRNS 44.1 44.55 804 2023/12/06 11:38:06.68 open -0.449999999999996 -1.010101010101 VRNS Varonis Systems 18.26 70.6656346749226
VRT 44.3885 45.32 3050 2023/12/06 11:38:12.55 open -0.9315 -2.0553839364519 VRT Vertiv Holdings Co 30.1685 212.155414908579
VRTX 351.9014 355.65 1383 2023/12/06 11:38:11.11 open -3.74859999999995 -1.05401377759031 VRTX Vertex Pharmaceuticals Inc 28.8014 8.9140823274528
VSEC 61.06 61.38 88 2023/12/06 10:19:35.78 open -0.32 -0.521342456826328 VSEC VSE Corporation 6.16 11.2204007285975
VST 36.5 37.57 2786 2023/12/06 11:38:11.03 open -1.07 -2.84801703486825 VST Vistra Energy Corp. 13.44 58.2827406764961
VTEX 6.775 6.76 14 2023/12/06 10:20:30.93 open 0.0150000000000006 0.221893491124269 VTEX VTEX 2.245 49.5584988962472
VVI 34.32 34.32 15 2023/12/06 10:14:00.31 open 0 0 VVI Viad Corp 4.77 16.1421319796954
VVV 35.03 34.46 207 2023/12/06 10:20:31.07 open 0.57 1.65409170052235 VVV Valvoline Inc. -1.63 -4.44626295690124
W 53.7575 55.61 7163 2023/12/06 11:38:10.52 open -1.8525 -3.33123538931847 W Wayfair Inc -6.7425 -11.1446280991736
WAB 118.3 119.1936 798 2023/12/06 11:38:07.35 open -0.893600000000006 -0.749704682130589 WAB Westinghouse Air Brake Technologies Corp 14.49 13.9581928523264
WEX 177.47 180.61 71 2023/12/06 11:38:03.05 open -3.14000000000001 -1.73855268257572 WEX WEX Inc. -7.5 -4.05471157484998
WFRD 89.08 90 1208 2023/12/06 10:20:29.24 open -0.920000000000002 -1.02222222222222 WFRD Weatherford International PLC 32.2 56.6104078762307
WING 244.47 242.28 122 2023/12/06 11:38:05.86 open 2.19 0.903912828132738 WING Wingstop Inc. 86 54.2689468038114
WIRE 191 190.33 257 2023/12/06 10:20:33.59 open 0.669999999999987 0.352020175484678 WIRE Encore Wire Corporation 29.57 18.3175370129468
WLK 130.4589 131.5201 519 2023/12/06 11:38:12.60 open -1.06120000000001 -0.80687286582052 WLK Westlake Chemical Corporation 7.7089 6.28016293279022
WMB 36.0709 36.59 2388 2023/12/06 11:38:12.24 open -0.519100000000002 -1.41869363213993 WMB Williams Companies Inc 3.8309 11.8824441687345
WMS 125.63 126.88 508 2023/12/06 11:38:13.38 open -1.25 -0.985182849936948 WMS Advanced Drainage Systems Inc 24.79 24.583498611662
WRAP 2.93 2.83 361 2023/12/06 10:14:16.93 open 0.1 3.53356890459364 WRAP Wrap Technologies Inc 0.35 13.5658914728682
WRB 73.175 72.75 714 2023/12/06 10:20:24.28 open 0.424999999999997 0.584192439862539 WRB W. R. Berkley Corp 3.035 4.32706016538351
WRK 40.92 40.46 6531 2023/12/06 11:38:05.24 open 0.460000000000001 1.13692535837865 WRK WestRock Co 1.68 4.28134556574924
WRLD 120.99 120.98 8 2023/12/06 10:16:58.63 open 0.00999999999999091 0.00826582906264747 WRLD World Acceptance Corporation 25.27 26.3999164229001
WSM 195.3789 195.89 521 2023/12/06 11:38:09.15 open -0.511099999999999 -0.260911736178467 WSM Williams-Sonoma Inc 60.4389 44.7894619831036
WSO 402.91 402.85 63 2023/12/06 10:20:36.15 open 0.0600000000000023 0.0148938810971831 WSO Watsco Inc 115.54 40.2060061941052
WSR 11.4194 11.3 520 2023/12/06 10:20:25.62 open 0.119399999999999 1.05663716814158 WSR Whitestone REIT 1.0094 9.69644572526416
WST 342.1119 343.96 115 2023/12/06 11:38:12.25 open -1.84809999999999 -0.537300848935919 WST West Pharmaceutical Services Inc. 76.5119 28.8071912650602
WTS 198.5325 198.765 139 2023/12/06 10:20:26.63 open -0.232499999999987 -0.116972303977052 WTS Watts Water Technologies Inc. 35.0125 21.4117539138943
WVE 6.39 6.36 656 2023/12/06 10:19:29.92 open 0.0299999999999994 0.471698113207537 WVE Wave Life Sciences Ltd 1.46 29.6146044624746
XP 23.76 23.95 16570 2023/12/06 11:38:11.20 open -0.189999999999998 -0.793319415448842 XP Xp Inc 5.94 33.3333333333333
XPEV 16.9 16.2 33068 2023/12/06 11:38:12.67 open 0.699999999999999 4.32098765432098 XPEV Xpeng Inc 6.26 58.8345864661654
XPO 81.13 85.51 4360 2023/12/06 11:38:12.27 open -4.38000000000001 -5.12220792889722 XPO XPO Logistics Inc 41.27 103.537380832915
YALA 6.25 6.23 5539 2023/12/06 10:20:36.31 open 0.0199999999999996 0.321027287319415 YALA Yalla Group?Ltd 1.5 31.5789473684211
YELP 44.33 44.32 404 2023/12/06 11:38:07.56 open 0.00999999999999801 0.0225631768953024 YELP Yelp Inc 12.82 40.6854966677245
YPF 16.42 17.1286 3140 2023/12/06 11:38:11.71 open -0.708599999999997 -4.13694055556203 YPF YPF Sociedad An?nima 4.47 37.4058577405858
YUM 124.355 124.51 693 2023/12/06 11:38:11.51 open -0.155000000000001 -0.124487992932296 YUM Yum! Brands Inc. -6.15499999999999 -4.71611370776185
YY 37.7332 37.6387 226 2023/12/06 11:38:02.08 open 0.0944999999999965 0.251071370690264 YY YY Inc Class A 2.0532 5.75448430493273
ZS 203.09 199.34 2422 2023/12/06 11:38:11.96 open 3.75 1.88120798635497 ZS Zscaler Inc 78.93 63.5711984536083
ZWS 29.425 29.61 795 2023/12/06 11:38:06.50 open -0.184999999999999 -0.624788922661259 ZWS Zurn Elkay Water Solutions Corporation 7.565 34.6065873741995

Daily: Stocks Up:225 Stocks Down:462 Ignore:1

YTD: ytd Stocks Up: 614 ytd Stocks Down: 73

Total Volume:3,769,416

realGrid4 Copyright 2009-2023 3NET LABS, llc. All rights reserved.