U ▼
↬
AAOI Applied Optoelectronics
DA Davidson
$42 $16
AAON AAON
$35
AAPL Apple
$200 $230
$166
$193 $185
$173 $193
$185 $167
$220
ABCB Ameris Bancorp
ABNB Airbnb
$145
$145 $140
$172
ACA Arcosa
ACCD Accolade
$16 $14
$16
ACIA Acacia Communications
$30 $37
$48 $38
ACIW ACI Worldwide
$57 $60
ADBE Adobe
$500 $640
$350
ADSE ADS-TEC Energy GmbH
$10 $5
ADSK Autodesk
$260
AEIS Advanced Energy
$60 $55
AFRM Affirm
$80
AHH Armada Hoffler Properties
AHT Ashford Hospitality Trust
$7 $4
AI C3.ai
$30
AKAM Akamai Tech
$143
$82 $93
$57 $64
ALG Alamo Group
$173 $196
$150
AMAT Applied Materials
$55 $45
AMKR Amkor
AMPL Amplitude
$12.50 $16
$13
AMRK A-Mark Precious Metals
$55
AMZN Amazon
$195 $200
$157 $195
$151 $114
ANET Arista Networks
$300 $312
AOS A.O. Smith
APLD Applied Blockchain
$6
APPF AppFolio
$155 $230
$122
APPN Appian
$37 $33
$50 $55
$40
APTS Preferred Apt. Communities
ASAN Asana
$21
$18 $21
$18
$65
ATEN A10 Networks
$8 $7
AVBH Avidbank Holdings
$24
AVP Avon Products
$4.75 $3.60
AYX Alteryx
AZEK AZEK
$57 $44
B Barnes Group
$35 $45
BANC Banc of California
$17
BANR Banner
BASE Couchbase
BC Brunswick
$90 $82
$96
BCC Boise Cascade
$35 $37
BFST Business First Bancshares
$26.50 $27.50
BHLB Berkshire Hills Bancorp
$36
BHR Braemar Hotels & Resorts
BIGC BigCommerce
$11
BKNG Booking Holdings
$3400
BKU BankUnited
$38
BLBD Blue Bird
BLD TopBuild
$470
BLDR Builders FirstSource
BMRC Bank of Marin
BOKF BOK Financial
$113 $124
$92
BOOT Boot Barn Holdings
$41
BOX Box
BR Broadridge Financial
$128
$116
BRBR BellRing Brands
$60
BRT BRT Apartments
BRZE Braze
$48 $53
$34
BSRR Sierra Bancorp
$19.50
BW Babcock & Wilcox Enterprises
$10
BXC BlueLinx
$102
BXS BancorpSouth
BYND Beyond Meat
$135
CARE Carter Bank & Trust
$17.50 $18.50
$12.50 $16.25
CARE CareScience
CARG CarGurus
CARS Cars.com
CASA Casa Systems
CAT Caterpillar
$263
CATM Cardtronics
CBAN Colony Bankcorp
CCBG Capital City Bank
$33.50 $32.50
CCX Churchill Capital Corp II
$15
CDAY Ceridian HCM
CFG Citizens Financial Group
$47
CFR Cullen/Frost
$138 $143
$147
CFVI CF Acquisition Corp. VI
$12
CHCT Community Healthcare Trust
CHPT ChargePoint
CHWA CHW Acquisition Corporation
$12.50
CIVB Civista Bancshares
$19 $24
CLAR Clarus Corporation
$31 $9
$20
CLH Clean Harbors
$130
CLX Clorox
$162
$152
$145 $162
$234 $189
CMA Comerica
$63 $56
$78 $80
CMCO Columbus McKinnon
$39 $60
CNHI CNH Industrial
COIN Coinbase Global
$440 $650
$195 $440
$195
COLB Columbia Banking
$32 $25
$39 $41
$42 $38
CORR CorEnergy Infrastructure Trust
$4.50 $9.50
CORZ Core Scientific
COTY Coty
COUP Coupa Software
$75
CPB Campbell Soup
$51
$48
CR Crane
$90
$105 $110
CRH CRH Plc.
$82
CRI Carter Holdings
CRM Salesforce
CRSR Corsair Gaming
CRTO Criteo
$43 $58
CRWD CrowdStrike
$320
CRWS Crown Crafts
$6.50
CSOD Cornerstone OnDemand
CSTR CapStar Financial
$18.50
$26
CTOS Custom Truck One Source
CTRN Citi Trends
$20 $28
CUBI Customers Bancorp
$42 $44
CURI CuriosityStream
CVGW Calavo Growers
$84
CVLT Commvault Systems
$85
CWAN Clearwater Analytics
$35 $32
$31 $35
CWH Camping World
$25 $36
$29
CXM Sprinklr
$16 $9
CXT Crane NXT
$70
CYBR CyberArk
$175
$100 $180
DASH DoorDash
$60 $77
DBD Diebold Nixdorf
$25 $29
$25
$5 $3
DCT Duck Creek Technologies
$22 $19
DCT Duck Creek Technology
$50
DDOG Datadog
$115 $140
DE Deere
$400
DFIN Donnelley Financial
$60 $72
DLTH Duluth Trading Co
$30 $24
DOCU DocuSign
$52
DOMO Domo
$9 $8
DOOO BRP Inc.
$111 $126
DT Dynatrace
$50 $65
EA Electronic Arts
$140
EBMT Eagle Bancorp Montana
$25 $22
EEFT Euronet
EGOV NIC Inc
EL Estee Lauder
$146 $163
$214 $185
$179 $155
ELF e.l.f. Beauty
$170 $80
$54 $77
$41 $42
ENV Envestnet
$78 $63
$64 $67
ESTC Elastic
EWBC East West Banc
EXP Eagle Materials
EXTR Extreme Networks
$16 $17
FBIZ First Business Financial
$36 $50
FBK FB Financial
$47.50 $44
FBMS First Bancshares
$44 $44.50
FBNC First Bancorp
$36.50 $34
$43 $42
FCF First Commonwealth
FCNCA First Citizens BancShares
FCNCA First Citizen Bancshr. NC
$875
FFIV F5 Networks
$181
FFNW First Financial Northwest
$16 $22
FFWM First Foundation
$8 $9
FGBI First Guaranty Bancshares
FIBK First Interstate Bancsystem
$32 $42
FIT Fitbit
$5.50 $7
FITB Fifth Third
FIVN Five9
FIX Comfort Systems
FLO Flowers Foods
FLR Fluor
$25 $40
FLWS 1-800-FLOWERS
$8
$30 $57
FMBH First Mid-Illinois Bancshares
$44 $47
FNKO Funko
$17 $31
FNSR Finisar
$24 $22
FORM FormFactor
FOUR Shift4 Payments
FROG JFrog
FRPT Freshpet
$104
FSBC Five Star Bancorp
$31
FSLY Fastly
$24 $8.50
$8.50 $17
$26.50
FSS Federal Signal
$68 $66
$39 $46
$45
FTHM Fathom Holdings
$54
FTNT Fortinet
$130 $170
GDRX GoodRx
$9.50
GFN General Finance Corp
$16 $19
GMS GMS
$97
GO Grocery Outlet
$36 $43
GOOGL Alphabet A
$170
GTLB GitLab
GVA Granite Constr
$35 $55
GWRE Guidewire Software
$144 $124
HAFC Hanmi Financial
$27 $21.50
HAIN Hain Celestial
HAS Hasbro
$60 $53
HBAN Huntington Banc
$14 $15.50
HBCP Home Bancorp
$44.50
HBT HBT Financial
$26 $24
HCCI Heritage-Crystal Clean
HD Home Depot
$352 $395
$334 $306
HEAR Turtle Beach
$25 $14
HELE Helen of Troy
$139 $67
$115 $126
$247
$100
HFWA Heritage Financial Corp.
$27 $29
HI Hillenbrand
$54 $33
$43
HLF Herbalife Nutrition
$13.50
HLLY Holley Inc.
$4 $2
HMST HomeStreet
$43 $49
$27
HOG Harley-Davidson
$38 $47
$36 $37
HONE HarborOne Bancorp
HOPE Hope Bancorp
$20 $16
HSC Harsco
HSY Hershey Foods
$205
HT Hersha Hospitality Trust
HTBK Heritage Commerce Corp.
HTLF Heartland Financial
$52 $48
HUT Hut 8 Mining
HWC Hancock Whitney
HYRE HyreCar
HYZN HYZON Motors
$12 $4
HZO MarineMax
IBP Installed Building Products
$275
ICHR ICHOR Corporation
ID PARTS iD
$10 $4.25
IDN Intellicheck
$5 $2
IEA Infrastructure and Energy Alternatives
IMPV Imperva
$56 $46
$56
INDB Independent Bank
INFA Informatica
IONQ IonQ
IPAR Inter Parfums
$80 $90
$78
$72 $84
IPHI Inphi
$34 $27
ISTR Investar
ITHX ITHAX Acquisition Corp.
JKHY Jack Henry
$174
$210
JLL Jones Lang LaSalle
JRSH Jerash Holdings
$9
JYNT Joint Corp
$12 $15
$69 $13
K Kellanova
$67
KEY KeyCorp
KLIC Kulicke & Soffa
KNBE KnowBe4
KNF Knife River Corp.
LANC Lancaster Colony
$185
LAND Gladstone Land
LAZY Lazydays Holdings
$11 $14
LBC Luther Burbank
LCII LCI Industries
$113 $91
$131
LCUT Lifetime Brands
$11.50 $6.75
LEV Lion Electric
$1.50 $1
$7
LGTO Legato Merger Corp. II
LITE Lumentum
$92 $98
LLNW Limelight Networks
$3
$2.70
LNKB LINKBANCORP
LOVE Lovesac
LOW Lowe’s
$270
$292 $240
LPX Louisiana-Pacific
$76
$69 $63
LRCX Lam Research
$400 $375
$225 $200
LTXB LegacyTexas Group
LXP Lexington
LYFT Lyft
$19 $12.50
MANH Manhattan Assoc
$220 $240
MARA Marathon Digital Holdings
MBUU Malibu Boats
MCFT MasterCraft
MDB MongoDB
$405 $430
MDLZ Mondelez Int’l
$80 $75
$83
MED Medifast
$16.50 $17
$25 $17.50
$278 $106
META Meta Platforms
$600
MLM Martin Marietta
$400 $425
MLR Miller Industries
MNDY Monday.com
$300
$125 $150
MOMO Momo
MP MP Materials
MPB Mid Penn Bancorp
MPX Marine Products
MQ Marqeta
$7.25
MSA MSA Safety
MSFT Microsoft
$425 $450
$475
$325 $350
MTB M&T Bank
$160
MTRX Matrix Service
$22
MTSI M/A-COM Tech
$43 $32
NANO Nanometrics
NATR Nature’s Sunshine
NBHC National Bank
NCR NCR Corp
NCS NCI Building Systems
$7.50 $4
NEBC Nebula Caravel Acquisition Corp.
NEWR New Relic
$95 $87
$100 $95
NFBK Northfield Bancorp
NICE NICE
$250 $300
$190
NLS Nautilus
NOMD Nomad Foods
NOTE FiscalNote Holdings
$8.50
NPTN NeoPhotonics
$6 $7.50
NSSC Napco Security Systems
NTAP NetApp
$90 $93
$83 $90
$66
NTRI Nutrisystem
NUS Nu Skin
NVDA NVIDIA
$410 $620
$410
NYCB New York Community
$8.50 $5
$11.50
OBNK Origin Bancorp
$46.50 $51
OCFC OceanFirst Finl
$21 $17
OCLR Oclaro
$11 $9
OKTA Okta
$90 $125
$75 $90
$315
ONB Old National Bancorp
ONEW OneWater Marine
ORCL Oracle
ORLY O’Reilly Auto
$700 $740
ORN Orion Group
OSBC Old Second Bancorp Inc.
$19 $17
OSK Oshkosh
$122 $130
$118
OSPN OneSpan
$19 $12
OTLY Oatly Group AB
$1.50
PACW PacWest Bancorp
$19 $3
$31 $29
$43 $28
PANW Palo Alto Networks
$380
PATH UiPath
PATK Patrick Industries
PAYA Paya Holdings
PAYC Paycom Software
$550 $385
$550
PB Prosperity Bancshares
$80 $78
$79
PBH Prestige Consumer
$65 $93
PCH PotlatchDeltic
PCOR Procore Technologies
$72
PCTY Paylocity
$245
$250
PD PagerDuty
PEGA Pegasystems
PFBC Preferred Bank
$60 $52
PFS Provident Finl
$15 $20
PG Procter & Gamble
$160 $209
$159
PHR Phreesia
$30 $32
PII Polaris Industries
$87
$99
PING Ping Identity
PINS Pinterest
$25 $35
PLCE The Children’s Place
PLL Piedmont Lithium
PLNT Planet Fitness
PLOW Douglas Dynamics
PLTK Playtika
PLTR Palantir Technologies
PMTS CPI Card Group
PRGS Progress Software
PSTL Postal Realty
PTIC PropTech Investment Corporation II
PTRA Proterra
PYPL PayPal
$325
QLYS Qualys
$120
QTWO Q2 Holdings
$65 $76
$44 $52
RBLX Roblox
RBNC Reliant Bancorp
RDFN Redfin
$8.50 $8
$54 $70
REVG REV Group
$16 $20
RF Regions Fincl
RIOT Riot Blockchain
$42
RIVN Rivian Automotive
$11 $18
RMBL RumbleOn
$7.50 $5
ROKU Roku
$100 $102
$75 $81
$110 $135
RP RealPage
RPD Rapid7
$28
RSKD Riskified
$5 $7
$5
S SentinelOne
$22 $13.50
SAIL SailPoint
$62
SAL Salisbury Bancorp, Inc.
SASR Sandy Spring Banc
$28 $22
$61
SEAT Vivid Seats
SFNC Simmons First National
SFST Southern First Bancshares
$52 $50
SFT Shift
$2.50 $1.50
SGC Superior Group
SHOP Shopify
SHYF The Shyft Group
$12 $18
$32 $16
$32 $38
SJM J.M. Smucker
$132
SLDP Solid Power
$13 $5
SLND Southland
$12 $7
SMAR Smartsheet
SMBK SmartFinancial
$33
SMPL Simply Good Foods
SMRT SmartRent
$3.25 $2
$14
SNOW Snowflake
$200
SONO Sonos
SOUN SoundHound AI
SPSC SPS Commerce
SQ Square
SQSP Squarespace
SSB South State
$96 $102
SSNC SS&C Techs
STBA S&T Bancorp
STKL SunOpta
STL Sterling Bancorp
STRL Sterling Infrastructure
$86 $115
SVFC SVF Investment Corp. 3
SXI Standex International
$165
SYM Symbotic
$50 $35
TCBK TriCo Bancshares
$50 $53
TDOC Teladoc
$33 $22
TENB Tenable
$56 $40
TER Teradyne
$135 $140
TFIN Triumph Financial
TGLS Tecnoglass
TGT Target
$293 $205
THO Thor Industries
$65 $85
TKR Timken
TLS Telos Corporation
$15 $4
TOST Toast
$44 $38
$27 $25
TPC Tutor Perini
TREX Trex
TRIP TripAdvisor
$31 $20
TRMK Trustmark
TSC TriState Capital Holdings
TSCO Tractor Supply
$250 $280
$232 $215
TTC Toro
$110 $87
$117
TTD The Trade Desk
$490 $985
TTWO Take-Two
TUP Tupperware
TWI Titan Intl
TWNK Hostess Brands
TYL Tyler Tech
$395
$440
UBER Uber
$53
UBSI United Bankshares
UFPI UFP Industries
$122 $106
UFS Domtar
URBN Urban Outfitters
$30 $36
USB U.S. Bancorp
$58 $60
USNA USANA
$86
UTZ Utz Brands
VERX Vertex
VITL Vital Farms
VMC Vulcan Materials
$195 $210
VMI Valmont
$230 $290
VOXX VOXX Intl
VRNS Varonis Systems
$37 $45
VSPR Vesper Healthcare Acquisition Corp.
$15.50
VTEX VTEX
VWE Vintage Wine Estates
$9 $3
WAFD WaFd, Inc.
WAFD Wash. Federal
WALD Waldencast plc
WDAY Workday
$205 $220
WDFC WD-40
$353
WGO Winnebago
$60 $64
WIX Wix.com
WNC Wabash Natl
$23 $18
$36 $25
WNEB Western New England Bancorp
WORK Slack
WSC WillScot
$19
WSFS WSFS Financial
$38 $45
$53 $54
WTFC Wintrust Fin
WW WW
$24.50 $32
WY Weyerhaeuser
$34 $35
XM Qualtrics
XOS Xos
$17 $9
YEXT Yext
$16.50 $5.25
ZETA Zeta Global
ZI ZoomInfo
$20 $9.50
ZION Zions Bancorp
