Market intelligence about: partners

The world seems happier yesterday and more objective today on this topic.

279 associated companies

AAXN

Axon Inc

  • Close Price: 65.92
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 65.92
  • Lowest to now: 3.36%
  • Lowest on: 2019-07-16 at 63.78
ACAM

Acambis plc

  • Close Price: 9.75
  • Close date: 2019-07-22 at
  • Peak to now: -0.51%
  • Peaked on: 2019-07-17 at 9.80
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.75
ACAMU

Acamar Partners Acquisition Corp. Units

  • Close Price: 10.00
  • Close date: 2019-07-22 at
  • Peak to now: -0.50%
  • Peaked on: 2019-07-15 at 10.05
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-19 at 10.00
AEYE

Audioeye Inc

  • Close Price: 6.95
  • Close date: 2019-07-22 at
  • Peak to now: -7.21%
  • Peaked on: 2019-07-18 at 7.49
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 6.95
AKAM

Akamai Technologies

  • Close Price: 83.45
  • Close date: 2019-07-22 at
  • Peak to now: -0.45%
  • Peaked on: 2019-07-18 at 83.83
  • Lowest to now: 1.20%
  • Lowest on: 2019-07-15 at 82.46
ALL

Allstate Corp

  • Close Price: 101.40
  • Close date: 2019-07-22 at
  • Peak to now: -3.34%
  • Peaked on: 2019-07-17 at 104.90
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 101.40
AMID

American Midstreampartners LP

  • Close Price: 5.24
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-16 at 5.24
  • Lowest to now: 0.96%
  • Lowest on: 2019-07-15 at 5.19
ANET

Arista Networks Inc

  • Close Price: 282.70
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 282.70
  • Lowest to now: 3.06%
  • Lowest on: 2019-07-15 at 274.30
APAM

Artisan Partners Asset Manageme

  • Close Price: 28.94
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 28.94
  • Lowest to now: 2.37%
  • Lowest on: 2019-07-18 at 28.27
APU

Amerigas Partners LP

  • Close Price: 33.70
  • Close date: 2019-07-22 at
  • Peak to now: -3.36%
  • Peaked on: 2019-07-15 at 34.87
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 33.70
ARA

American Renal Associates Holdi

  • Close Price: 7.08
  • Close date: 2019-07-22 at
  • Peak to now: -1.94%
  • Peaked on: 2019-07-19 at 7.22
  • Lowest to now: 0.85%
  • Lowest on: 2019-07-16 at 7.02
ARLP

Alliance Resource Pt

  • Close Price: 16.96
  • Close date: 2019-07-22 at
  • Peak to now: -4.23%
  • Peaked on: 2019-07-15 at 17.71
  • Lowest to now: 0.30%
  • Lowest on: 2019-07-18 at 16.91
ASUR

Asure Software

  • Close Price: 8.90
  • Close date: 2019-07-22 at
  • Peak to now: -8.72%
  • Peaked on: 2019-07-16 at 9.75
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 8.90
ATEN

A10 Networks Inc

  • Close Price: 7.57
  • Close date: 2019-07-22 at
  • Peak to now: -2.82%
  • Peaked on: 2019-07-19 at 7.79
  • Lowest to now: 7.99%
  • Lowest on: 2019-07-15 at 7.01
AVID

Avid Tech Inc

  • Close Price: 9.95
  • Close date: 2019-07-22 at
  • Peak to now: -3.59%
  • Peaked on: 2019-07-15 at 10.32
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.95
AVYA

Avaya Holdings Corp

  • Close Price: 10.74
  • Close date: 2019-07-22 at
  • Peak to now: -4.36%
  • Peaked on: 2019-07-15 at 11.23
  • Lowest to now: 0.56%
  • Lowest on: 2019-07-18 at 10.68
AXP

American Express Company

  • Close Price: 124.80
  • Close date: 2019-07-22 at
  • Peak to now: -2.95%
  • Peaked on: 2019-07-16 at 128.60
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 124.80
BBU

Brookfield Business Partners LP

  • Close Price: 38.75
  • Close date: 2019-07-22 at
  • Peak to now: -0.77%
  • Peaked on: 2019-07-19 at 39.05
  • Lowest to now: 0.91%
  • Lowest on: 2019-07-17 at 38.40
BCOV

Brightcove Inc

  • Close Price: 11.38
  • Close date: 2019-07-22 at
  • Peak to now: -2.49%
  • Peaked on: 2019-07-18 at 11.67
  • Lowest to now: 3.74%
  • Lowest on: 2019-07-15 at 10.97
BEP

Brookfield Renewable

  • Close Price: 36.09
  • Close date: 2019-07-22 at
  • Peak to now: -0.11%
  • Peaked on: 2019-07-19 at 36.13
  • Lowest to now: 0.45%
  • Lowest on: 2019-07-15 at 35.93
BGCP

Bgc Partners Cl A

  • Close Price: 5.72
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 5.72
  • Lowest to now: 4.57%
  • Lowest on: 2019-07-15 at 5.47
BIDU

Baidu Inc

  • Close Price: 112.30
  • Close date: 2019-07-22 at
  • Peak to now: -2.85%
  • Peaked on: 2019-07-16 at 115.60
  • Lowest to now: 0.45%
  • Lowest on: 2019-07-19 at 111.80
BIP

Brookfield Infrastructure Partners LP

  • Close Price: 43.64
  • Close date: 2019-07-22 at
  • Peak to now: -0.46%
  • Peaked on: 2019-07-19 at 43.84
  • Lowest to now: 1.07%
  • Lowest on: 2019-07-15 at 43.18
BITA

Bitauto Holdings Ltd

  • Close Price: 11.13
  • Close date: 2019-07-22 at
  • Peak to now: -6.94%
  • Peaked on: 2019-07-17 at 11.96
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-19 at 11.13
BKEP

Blueknight Energy LP

  • Close Price: 1.32
  • Close date: 2019-07-22 at
  • Peak to now: -9.59%
  • Peaked on: 2019-07-16 at 1.46
  • Lowest to now: 6.45%
  • Lowest on: 2019-07-19 at 1.24
BKEPP

Blueknight Srs A Uts

  • Close Price: 5.24
  • Close date: 2019-07-22 at
  • Peak to now: -2.78%
  • Peaked on: 2019-07-16 at 5.39
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 5.24
BKYI

Bio-Key Intl Inc

  • Close Price: 1.21
  • Close date: 2019-07-22 at
  • Peak to now: -5.84%
  • Peaked on: 2019-07-17 at 1.29
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 1.21
BLNK

Blink Charging Co

  • Close Price: 2.54
  • Close date: 2019-07-22 at
  • Peak to now: -4.87%
  • Peaked on: 2019-07-15 at 2.67
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 2.54
BPFH

Boston Pvt Finl Hldg

  • Close Price: 11.59
  • Close date: 2019-07-22 at
  • Peak to now: -1.95%
  • Peaked on: 2019-07-15 at 11.82
  • Lowest to now: 2.20%
  • Lowest on: 2019-07-18 at 11.34
BPL

Buckeye Partners LP

  • Close Price: 41.35
  • Close date: 2019-07-22 at
  • Peak to now: -0.29%
  • Peaked on: 2019-07-16 at 41.47
  • Lowest to now: 0.12%
  • Lowest on: 2019-07-17 at 41.30
BPMP

BP Midstream Partners LP

  • Close Price: 15.85
  • Close date: 2019-07-22 at
  • Peak to now: -2.04%
  • Peaked on: 2019-07-18 at 16.18
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 15.85
BPR

Brookfield Property REIT Inc.

  • Close Price: 18.71
  • Close date: 2019-07-22 at
  • Peak to now: -1.99%
  • Peaked on: 2019-07-15 at 19.09
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 18.71
BPRAP

Brookfield Property REIT Inc. 6.375%

  • Close Price: 25.19
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-19 at 25.19
  • Lowest to now: 0.48%
  • Lowest on: 2019-07-16 at 25.07
BPY

Brookfield Property Partners L

  • Close Price: 18.75
  • Close date: 2019-07-22 at
  • Peak to now: -2.04%
  • Peaked on: 2019-07-15 at 19.14
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 18.75
BPYPP

Brookfield Property Partners LP Pfd Unit

  • Close Price: 25.42
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 25.42
  • Lowest to now: 0.75%
  • Lowest on: 2019-07-16 at 25.23
BRO

Brown & Brown

  • Close Price: 34.70
  • Close date: 2019-07-22 at
  • Peak to now: -1.22%
  • Peaked on: 2019-07-19 at 35.13
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 34.70
BRPA

Big Rock Partners Acquisition Corp

  • Close Price: 10.42
  • Close date: 2019-07-22 at
  • Peak to now: -0.48%
  • Peaked on: 2019-07-19 at 10.47
  • Lowest to now: 0.19%
  • Lowest on: 2019-07-15 at 10.40
BRPAU

Big Rock Partners Acquisition Corp Unit

  • Close Price: 10.65
  • Close date: 2019-07-07 at
  • Peak to now: 0.00%
  • Peaked on: 2019-06-30 at 10.65
  • Lowest to now: 0.00%
  • Lowest on: 2019-06-30 at 10.65
BWG

Legg Mason Bw Global Income Op

  • Close Price: 11.82
  • Close date: 2019-07-22 at
  • Peak to now: -0.25%
  • Peaked on: 2019-07-16 at 11.85
  • Lowest to now: 0.42%
  • Lowest on: 2019-07-15 at 11.77
CADE

Cadence Bancorporation Class A

  • Close Price: 19.61
  • Close date: 2019-07-22 at
  • Peak to now: -2.92%
  • Peaked on: 2019-07-15 at 20.20
  • Lowest to now: 3.32%
  • Lowest on: 2019-07-18 at 18.98
CAPL

Crossamerica Partners LP

  • Close Price: 16.97
  • Close date: 2019-07-22 at
  • Peak to now: -0.88%
  • Peaked on: 2019-07-17 at 17.12
  • Lowest to now: 2.23%
  • Lowest on: 2019-07-18 at 16.60
CCLP

CSI Compressco

  • Close Price: 3.53
  • Close date: 2019-07-22 at
  • Peak to now: -5.11%
  • Peaked on: 2019-07-15 at 3.72
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 3.53
CELP

Cypress Energy Partners LP

  • Close Price: 7.30
  • Close date: 2019-07-22 at
  • Peak to now: -1.48%
  • Peaked on: 2019-07-17 at 7.41
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-18 at 7.30
CEM

Clearbridge Energy MLP Fund Inc

  • Close Price: 12.36
  • Close date: 2019-07-22 at
  • Peak to now: -1.36%
  • Peaked on: 2019-07-16 at 12.53
  • Lowest to now: 0.32%
  • Lowest on: 2019-07-19 at 12.32
CEQP

Crestwood Equity Partners LP

  • Close Price: 36.86
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 36.86
  • Lowest to now: 1.01%
  • Lowest on: 2019-07-19 at 36.49
CHKP

Check Point Software

  • Close Price: 116.10
  • Close date: 2019-07-22 at
  • Peak to now: -2.27%
  • Peaked on: 2019-07-15 at 118.80
  • Lowest to now: 0.09%
  • Lowest on: 2019-07-18 at 116.00
CINR

Ciner Resources LP

  • Close Price: 17.15
  • Close date: 2019-07-22 at
  • Peak to now: -1.72%
  • Peaked on: 2019-07-15 at 17.45
  • Lowest to now: 1.24%
  • Lowest on: 2019-07-18 at 16.94
CLMT

Calumet Specialty Pr

  • Close Price: 4.69
  • Close date: 2019-07-22 at
  • Peak to now: -3.89%
  • Peaked on: 2019-07-16 at 4.88
  • Lowest to now: 1.08%
  • Lowest on: 2019-07-15 at 4.64
CNXM

CNX Midstream Partners LP

  • Close Price: 14.29
  • Close date: 2019-07-22 at
  • Peak to now: -2.66%
  • Peaked on: 2019-07-16 at 14.68
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 14.29
CPAH

Counterpath Corp

  • Close Price: 1.51
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 1.51
  • Lowest to now: 5.59%
  • Lowest on: 2019-07-17 at 1.43
CPLP

Capital Product Part

  • Close Price: 11.15
  • Close date: 2019-07-22 at
  • Peak to now: -4.62%
  • Peaked on: 2019-07-17 at 11.69
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 11.15
CPRX

Catalyst Pharm Inc

  • Close Price: 4.05
  • Close date: 2019-07-22 at
  • Peak to now: -4.03%
  • Peaked on: 2019-07-18 at 4.22
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 4.05
CRTO

Criteo S.A. Ads

  • Close Price: 17.56
  • Close date: 2019-07-22 at
  • Peak to now: -2.01%
  • Peaked on: 2019-07-15 at 17.92
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 17.56
CSCO

Cisco Systems Inc

  • Close Price: 57.36
  • Close date: 2019-07-22 at
  • Peak to now: -1.19%
  • Peaked on: 2019-07-16 at 58.05
  • Lowest to now: 0.26%
  • Lowest on: 2019-07-18 at 57.21
CTR

Clearbridge Energy MLP Fund In

  • Close Price: 9.55
  • Close date: 2019-07-22 at
  • Peak to now: -2.15%
  • Peaked on: 2019-07-16 at 9.76
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.55
CTRC

Centric Brands Inc.

  • Close Price: 2.60
  • Close date: 2019-07-22 at
  • Peak to now: -14.75%
  • Peaked on: 2019-07-15 at 3.05
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 2.60
CXW

Corecivic Inc

  • Close Price: 16.63
  • Close date: 2019-07-22 at
  • Peak to now: -8.53%
  • Peaked on: 2019-07-15 at 18.18
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 16.63
DAIO

Data I O Cp

  • Close Price: 4.30
  • Close date: 2019-07-22 at
  • Peak to now: -2.27%
  • Peaked on: 2019-07-15 at 4.40
  • Lowest to now: 1.90%
  • Lowest on: 2019-07-18 at 4.22
DCP

Dcp Midstream LP

  • Close Price: 29.96
  • Close date: 2019-07-22 at
  • Peak to now: -4.74%
  • Peaked on: 2019-07-15 at 31.45
  • Lowest to now: 0.07%
  • Lowest on: 2019-07-19 at 29.94
DEST

Destination Maternty

  • Close Price: 0.99
  • Close date: 2019-07-22 at
  • Peak to now: -15.38%
  • Peaked on: 2019-07-15 at 1.17
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-17 at 0.99
DJCO

Daily Journal Cp

  • Close Price: 230.40
  • Close date: 2019-07-22 at
  • Peak to now: -0.17%
  • Peaked on: 2019-07-15 at 230.80
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-18 at 230.40
DKL

Delek Logistics Partners LP

  • Close Price: 31.89
  • Close date: 2019-07-22 at
  • Peak to now: -2.63%
  • Peaked on: 2019-07-15 at 32.75
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 31.89
DLNG

Dynagas Lng Partners LP

  • Close Price: 1.44
  • Close date: 2019-07-22 at
  • Peak to now: -6.74%
  • Peaked on: 2019-07-15 at 1.54
  • Lowest to now: 2.13%
  • Lowest on: 2019-07-18 at 1.41
DMO

Western Asset Mortgage Defined Opp

  • Close Price: 21.76
  • Close date: 2019-07-22 at
  • Peak to now: -1.09%
  • Peaked on: 2019-07-18 at 22.00
  • Lowest to now: 0.37%
  • Lowest on: 2019-07-19 at 21.68
DMRC

Digimarc Corp

  • Close Price: 44.03
  • Close date: 2019-07-22 at
  • Peak to now: -6.52%
  • Peaked on: 2019-07-16 at 47.10
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 44.03
DNP

Duff & Phelps Utilities Income

  • Close Price: 11.98
  • Close date: 2019-07-22 at
  • Peak to now: -0.08%
  • Peaked on: 2019-07-18 at 11.99
  • Lowest to now: 0.67%
  • Lowest on: 2019-07-15 at 11.90
DPG

Duff & Phelps Global Utility I

  • Close Price: 15.74
  • Close date: 2019-07-22 at
  • Peak to now: -1.44%
  • Peaked on: 2019-07-17 at 15.97
  • Lowest to now: 0.19%
  • Lowest on: 2019-07-15 at 15.71
DSE

Duff & Phelps Select Energy ML

  • Close Price: 5.18
  • Close date: 2019-07-22 at
  • Peak to now: -2.45%
  • Peaked on: 2019-07-16 at 5.31
  • Lowest to now: 0.97%
  • Lowest on: 2019-07-19 at 5.13
DSGX

Descartes Sys Grp

  • Close Price: 36.87
  • Close date: 2019-07-22 at
  • Peak to now: -1.50%
  • Peaked on: 2019-07-16 at 37.43
  • Lowest to now: 0.71%
  • Lowest on: 2019-07-17 at 36.61
DTF

Duff & Phelps Utilities Tax-Free Income

  • Close Price: 14.00
  • Close date: 2019-07-22 at
  • Peak to now: -0.28%
  • Peaked on: 2019-07-19 at 14.04
  • Lowest to now: 0.50%
  • Lowest on: 2019-07-15 at 13.93
DUC

Duff & Phelps Utility & Corporate Trust

  • Close Price: 8.82
  • Close date: 2019-07-22 at
  • Peak to now: -0.23%
  • Peaked on: 2019-07-19 at 8.84
  • Lowest to now: 0.68%
  • Lowest on: 2019-07-17 at 8.76
DVA

Davita Healthcare Partners Inc

  • Close Price: 56.05
  • Close date: 2019-07-22 at
  • Peak to now: -2.86%
  • Peaked on: 2019-07-17 at 57.70
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 56.05
DYNT

Dynatronics Cp

  • Close Price: 1.53
  • Close date: 2019-07-22 at
  • Peak to now: -13.07%
  • Peaked on: 2019-07-15 at 1.76
  • Lowest to now: 2.00%
  • Lowest on: 2019-07-19 at 1.50
EBF

Ennis Inc

  • Close Price: 19.85
  • Close date: 2019-07-22 at
  • Peak to now: -3.83%
  • Peaked on: 2019-07-17 at 20.64
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 19.85
EDF

Stone Harbor Emerging Markets

  • Close Price: 13.80
  • Close date: 2019-07-22 at
  • Peak to now: -1.92%
  • Peaked on: 2019-07-15 at 14.07
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 13.80
EDI

Stone Harbor Emerging Markets

  • Close Price: 12.72
  • Close date: 2019-07-22 at
  • Peak to now: -0.70%
  • Peaked on: 2019-07-16 at 12.81
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 12.72
EGIF

Eagle Growth and Income Opportu

  • Close Price: 15.58
  • Close date: 2019-07-22 at
  • Peak to now: -0.76%
  • Peaked on: 2019-07-17 at 15.70
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 15.58
EHI

Western Asset Global High

  • Close Price: 9.87
  • Close date: 2019-07-22 at
  • Peak to now: -1.00%
  • Peaked on: 2019-07-16 at 9.97
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.87
EMD

Western Asset Emerging Market Debt Fund

  • Close Price: 14.44
  • Close date: 2019-07-22 at
  • Peak to now: -0.41%
  • Peaked on: 2019-07-18 at 14.50
  • Lowest to now: 1.05%
  • Lowest on: 2019-07-15 at 14.29
EMO

Clearbridge Energy MLP Opportu

  • Close Price: 9.51
  • Close date: 2019-07-22 at
  • Peak to now: -2.06%
  • Peaked on: 2019-07-17 at 9.71
  • Lowest to now: 0.32%
  • Lowest on: 2019-07-19 at 9.48
ENBL

Enable Midstream Partners LP

  • Close Price: 14.07
  • Close date: 2019-07-22 at
  • Peak to now: -0.64%
  • Peaked on: 2019-07-15 at 14.16
  • Lowest to now: 0.79%
  • Lowest on: 2019-07-18 at 13.96
ENPH

Enphase Energy Inc

  • Close Price: 20.81
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 20.81
  • Lowest to now: 5.85%
  • Lowest on: 2019-07-16 at 19.66
EOD

Wells Fargo Global Dividend Opportunity

  • Close Price: 5.45
  • Close date: 2019-07-22 at
  • Peak to now: -0.91%
  • Peaked on: 2019-07-15 at 5.50
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 5.45
EPD

Enterprise Products Partners LP

  • Close Price: 30.20
  • Close date: 2019-07-22 at
  • Peak to now: -1.21%
  • Peaked on: 2019-07-15 at 30.57
  • Lowest to now: 0.90%
  • Lowest on: 2019-07-19 at 29.93
EQM

Equity Midstream Partners LP

  • Close Price: 40.94
  • Close date: 2019-07-22 at
  • Peak to now: -4.52%
  • Peaked on: 2019-07-15 at 42.88
  • Lowest to now: 1.36%
  • Lowest on: 2019-07-19 at 40.39
EVA

Enviva Partners LP

  • Close Price: 30.41
  • Close date: 2019-07-22 at
  • Peak to now: -1.17%
  • Peaked on: 2019-07-15 at 30.77
  • Lowest to now: 0.20%
  • Lowest on: 2019-07-19 at 30.35
EVR

Evercore Partners Inc

  • Close Price: 87.19
  • Close date: 2019-07-22 at
  • Peak to now: -4.09%
  • Peaked on: 2019-07-15 at 90.91
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 87.19
FANG

Diamondback Energy

  • Close Price: 104.60
  • Close date: 2019-07-22 at
  • Peak to now: -5.60%
  • Peaked on: 2019-07-15 at 110.80
  • Lowest to now: 2.75%
  • Lowest on: 2019-07-18 at 101.80
FEI

First Trust MLP and Energy Inc

  • Close Price: 12.09
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 12.09
  • Lowest to now: 0.83%
  • Lowest on: 2019-07-19 at 11.99
FELP

Foresight Energy LP

  • Close Price: 0.57
  • Close date: 2019-07-22 at
  • Peak to now: -18.22%
  • Peaked on: 2019-07-17 at 0.70
  • Lowest to now: 1.24%
  • Lowest on: 2019-07-19 at 0.56
FEYE

Fireeye Inc

  • Close Price: 15.37
  • Close date: 2019-07-22 at
  • Peak to now: -2.47%
  • Peaked on: 2019-07-15 at 15.76
  • Lowest to now: 0.20%
  • Lowest on: 2019-07-16 at 15.34
FFA

First Trust Enhanced Equity Income Fund

  • Close Price: 15.98
  • Close date: 2019-07-22 at
  • Peak to now: -2.02%
  • Peaked on: 2019-07-15 at 16.31
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 15.98
FGP

Ferrellgas Partners LP

  • Close Price: 0.87
  • Close date: 2019-07-22 at
  • Peak to now: -10.75%
  • Peaked on: 2019-07-16 at 0.98
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 0.87
FIF

First Trust Energy Infrastruct

  • Close Price: 16.30
  • Close date: 2019-07-22 at
  • Peak to now: -1.51%
  • Peaked on: 2019-07-18 at 16.55
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 16.30
FOCS

Focus Financial Partners Inc. Class A

  • Close Price: 28.54
  • Close date: 2019-07-22 at
  • Peak to now: -2.43%
  • Peaked on: 2019-07-15 at 29.25
  • Lowest to now: 1.71%
  • Lowest on: 2019-07-19 at 28.06
FPI

Farmland Partners Inc

  • Close Price: 6.23
  • Close date: 2019-07-22 at
  • Peak to now: -4.74%
  • Peaked on: 2019-07-15 at 6.54
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 6.23
FPL

First Trust New Opportunities M

  • Close Price: 9.87
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 9.87
  • Lowest to now: 0.82%
  • Lowest on: 2019-07-19 at 9.79
FTNT

Fortinet Inc

  • Close Price: 87.36
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 87.36
  • Lowest to now: 3.13%
  • Lowest on: 2019-07-15 at 84.71
GBAB

Guggenheim Build America Bonds

  • Close Price: 24.20
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 24.20
  • Lowest to now: 1.47%
  • Lowest on: 2019-07-16 at 23.85
GCAP

Gain Capital Holdings

  • Close Price: 5.09
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-18 at 5.09
  • Lowest to now: 26.30%
  • Lowest on: 2019-07-16 at 4.03
GDO

Western Asset Global Corporate Defined

  • Close Price: 17.10
  • Close date: 2019-07-22 at
  • Peak to now: -2.17%
  • Peaked on: 2019-07-16 at 17.48
  • Lowest to now: 0.06%
  • Lowest on: 2019-07-19 at 17.09
GFY

Western Asset Variable Rate Strategic

  • Close Price: 16.39
  • Close date: 2019-07-22 at
  • Peak to now: -1.21%
  • Peaked on: 2019-07-17 at 16.59
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 16.39
GGM

Guggenheim Credit Allocation F

  • Close Price: 20.69
  • Close date: 2019-07-22 at
  • Peak to now: -0.29%
  • Peaked on: 2019-07-19 at 20.75
  • Lowest to now: 0.98%
  • Lowest on: 2019-07-15 at 20.49
GILD

Gilead Sciences Inc

  • Close Price: 65.04
  • Close date: 2019-07-22 at
  • Peak to now: -4.45%
  • Peaked on: 2019-07-16 at 68.07
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 65.04
GKOS

Glaukos Corp

  • Close Price: 75.14
  • Close date: 2019-07-22 at
  • Peak to now: -2.10%
  • Peaked on: 2019-07-18 at 76.75
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 75.14
GLNG

Golar Lng Ltd

  • Close Price: 17.31
  • Close date: 2019-07-22 at
  • Peak to now: -6.79%
  • Peaked on: 2019-07-15 at 18.57
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 17.31
GLOP

Gaslog Partners LP

  • Close Price: 21.22
  • Close date: 2019-07-22 at
  • Peak to now: -2.12%
  • Peaked on: 2019-07-15 at 21.68
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-19 at 21.22
GLP

Global Partners LP

  • Close Price: 19.90
  • Close date: 2019-07-22 at
  • Peak to now: -0.95%
  • Peaked on: 2019-07-15 at 20.09
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 19.90
GMLP

Golar Lng Partners

  • Close Price: 11.60
  • Close date: 2019-07-22 at
  • Peak to now: -2.19%
  • Peaked on: 2019-07-17 at 11.86
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 11.60
GOF

Claymore/Guggenheim Strategic Fund

  • Close Price: 20.46
  • Close date: 2019-07-22 at
  • Peak to now: -0.68%
  • Peaked on: 2019-07-15 at 20.60
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 20.46
GPM

Guggenheim Enhanced Equity

  • Close Price: 8.13
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 8.13
  • Lowest to now: 0.62%
  • Lowest on: 2019-07-15 at 8.08
GPP

Green Plains Partners LP

  • Close Price: 14.38
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 14.38
  • Lowest to now: 2.71%
  • Lowest on: 2019-07-19 at 14.00
GRBK

Green Brick Partners

  • Close Price: 9.52
  • Close date: 2019-07-22 at
  • Peak to now: -2.16%
  • Peaked on: 2019-07-15 at 9.73
  • Lowest to now: 2.15%
  • Lowest on: 2019-07-18 at 9.32
GSKY

Greensky Inc. Class A

  • Close Price: 12.32
  • Close date: 2019-07-22 at
  • Peak to now: -0.81%
  • Peaked on: 2019-07-18 at 12.42
  • Lowest to now: 8.26%
  • Lowest on: 2019-07-16 at 11.38
GVP

GSE Systems

  • Close Price: 2.25
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-19 at 2.25
  • Lowest to now: 3.69%
  • Lowest on: 2019-07-17 at 2.17
HDB

Hdfc Bank Ltd

  • Close Price: 123.40
  • Close date: 2019-07-22 at
  • Peak to now: -2.91%
  • Peaked on: 2019-07-19 at 127.10
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 123.40
HEP

Holly Energy Partners LP

  • Close Price: 29.24
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 29.24
  • Lowest to now: 1.81%
  • Lowest on: 2019-07-15 at 28.72
HESM

Hess Midstream Partners LP

  • Close Price: 20.28
  • Close date: 2019-07-22 at
  • Peak to now: -3.20%
  • Peaked on: 2019-07-16 at 20.95
  • Lowest to now: 0.30%
  • Lowest on: 2019-07-19 at 20.22
HIO

Western Asset High

  • Close Price: 5.06
  • Close date: 2019-07-22 at
  • Peak to now: -0.59%
  • Peaked on: 2019-07-17 at 5.09
  • Lowest to now: 0.20%
  • Lowest on: 2019-07-19 at 5.05
HIX

Western Asset High Income Fund II Inc

  • Close Price: 6.96
  • Close date: 2019-07-22 at
  • Peak to now: -1.56%
  • Peaked on: 2019-07-18 at 7.07
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 6.96
HMLP

Hoegh Lng Partners LP

  • Close Price: 17.52
  • Close date: 2019-07-22 at
  • Peak to now: -1.68%
  • Peaked on: 2019-07-16 at 17.82
  • Lowest to now: 0.57%
  • Lowest on: 2019-07-19 at 17.42
HST

Host Marriott Financial Trust

  • Close Price: 17.67
  • Close date: 2019-07-22 at
  • Peak to now: -3.44%
  • Peaked on: 2019-07-17 at 18.30
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 17.67
HTY

John Hancock Tax-Advantaged Global

  • Close Price: 6.97
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 6.97
  • Lowest to now: 1.90%
  • Lowest on: 2019-07-15 at 6.84
HUBS

Hubspot Inc

  • Close Price: 180.10
  • Close date: 2019-07-22 at
  • Peak to now: -1.04%
  • Peaked on: 2019-07-19 at 182.00
  • Lowest to now: 1.18%
  • Lowest on: 2019-07-17 at 178.00
HYI

Western Asset High Yield Defined

  • Close Price: 15.41
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 15.41
  • Lowest to now: 1.58%
  • Lowest on: 2019-07-15 at 15.17
ICAD

Icad Inc

  • Close Price: 6.61
  • Close date: 2019-07-22 at
  • Peak to now: -4.48%
  • Peaked on: 2019-07-16 at 6.92
  • Lowest to now: 0.92%
  • Lowest on: 2019-07-15 at 6.55
IGI

Western Asset Investment Grade Defined

  • Close Price: 21.68
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 21.68
  • Lowest to now: 5.14%
  • Lowest on: 2019-07-15 at 20.62
IIIV

I3 Verticals Inc. Class A

  • Close Price: 27.72
  • Close date: 2019-07-22 at
  • Peak to now: -3.41%
  • Peaked on: 2019-07-17 at 28.70
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 27.72
INTU

Intuit Inc

  • Close Price: 279.30
  • Close date: 2019-07-22 at
  • Peak to now: -1.27%
  • Peaked on: 2019-07-19 at 282.90
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 279.30
JLL

Jones Lang Lasalle Inc

  • Close Price: 140.70
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 140.70
  • Lowest to now: 1.52%
  • Lowest on: 2019-07-15 at 138.60
JNPR

Juniper Networks

  • Close Price: 27.02
  • Close date: 2019-07-22 at
  • Peak to now: -0.99%
  • Peaked on: 2019-07-17 at 27.29
  • Lowest to now: 0.15%
  • Lowest on: 2019-07-15 at 26.98
KMDA

Kamada Ltd

  • Close Price: 5.94
  • Close date: 2019-07-22 at
  • Peak to now: -0.83%
  • Peaked on: 2019-07-18 at 5.99
  • Lowest to now: 1.37%
  • Lowest on: 2019-07-16 at 5.86
KNL

Knoll Inc

  • Close Price: 22.90
  • Close date: 2019-07-22 at
  • Peak to now: -2.55%
  • Peaked on: 2019-07-15 at 23.50
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 22.90
KNOP

Knot Offshore Partners LP

  • Close Price: 20.02
  • Close date: 2019-07-22 at
  • Peak to now: -0.50%
  • Peaked on: 2019-07-17 at 20.12
  • Lowest to now: 0.15%
  • Lowest on: 2019-07-19 at 19.99
KRP

Kimbell Royalty Partners

  • Close Price: 16.07
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 16.07
  • Lowest to now: 1.13%
  • Lowest on: 2019-07-15 at 15.89
L

Loews Corp

  • Close Price: 53.84
  • Close date: 2019-07-22 at
  • Peak to now: -2.78%
  • Peaked on: 2019-07-15 at 55.38
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 53.84
LB

L Brands Inc

  • Close Price: 25.84
  • Close date: 2019-07-22 at
  • Peak to now: -3.22%
  • Peaked on: 2019-07-16 at 26.70
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 25.84
LGND

Ligand Pharm

  • Close Price: 113.60
  • Close date: 2019-07-22 at
  • Peak to now: -2.82%
  • Peaked on: 2019-07-17 at 116.90
  • Lowest to now: 1.07%
  • Lowest on: 2019-07-18 at 112.40
LMRK

Landmark Cmn Units

  • Close Price: 16.78
  • Close date: 2019-07-22 at
  • Peak to now: -1.24%
  • Peaked on: 2019-07-17 at 16.99
  • Lowest to now: 1.45%
  • Lowest on: 2019-07-19 at 16.54
LPTH

Lightpath Tech Inc

  • Close Price: 0.87
  • Close date: 2019-07-22 at
  • Peak to now: -5.91%
  • Peaked on: 2019-07-16 at 0.92
  • Lowest to now: 2.88%
  • Lowest on: 2019-07-19 at 0.84
LRN

K12 Inc

  • Close Price: 30.20
  • Close date: 2019-07-22 at
  • Peak to now: -3.70%
  • Peaked on: 2019-07-16 at 31.36
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 30.20
LUNA

Luna Innovations Inc

  • Close Price: 4.99
  • Close date: 2019-07-22 at
  • Peak to now: -3.29%
  • Peaked on: 2019-07-16 at 5.16
  • Lowest to now: 0.81%
  • Lowest on: 2019-07-18 at 4.95
LUV

Southwest Airlines Company

  • Close Price: 52.02
  • Close date: 2019-07-22 at
  • Peak to now: -2.36%
  • Peaked on: 2019-07-17 at 53.28
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 52.02
LYL

Dragon Victory Intl Ltd

  • Close Price: 0.94
  • Close date: 2019-07-22 at
  • Peak to now: -2.99%
  • Peaked on: 2019-07-15 at 0.97
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 0.94
MANU

Manchester United Ltd

  • Close Price: 18.00
  • Close date: 2019-07-22 at
  • Peak to now: -1.91%
  • Peaked on: 2019-07-15 at 18.35
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 18.00
MASI

Masimo Corp

  • Close Price: 153.40
  • Close date: 2019-07-22 at
  • Peak to now: -0.65%
  • Peaked on: 2019-07-16 at 154.40
  • Lowest to now: 0.92%
  • Lowest on: 2019-07-15 at 152.00
MCEP

Mid-Con Energy Partn

  • Close Price: 0.41
  • Close date: 2019-07-22 at
  • Peak to now: -11.31%
  • Peaked on: 2019-07-16 at 0.46
  • Lowest to now: 1.90%
  • Lowest on: 2019-07-19 at 0.40
MCHP

Microchip Technology

  • Close Price: 92.31
  • Close date: 2019-07-22 at
  • Peak to now: -0.64%
  • Peaked on: 2019-07-19 at 92.90
  • Lowest to now: 1.72%
  • Lowest on: 2019-07-17 at 90.75
MDCA

Mdc Partners Cl A

  • Close Price: 2.46
  • Close date: 2019-07-22 at
  • Peak to now: -7.87%
  • Peaked on: 2019-07-16 at 2.67
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 2.46
MDSO

Medidata Solutions

  • Close Price: 90.75
  • Close date: 2019-07-22 at
  • Peak to now: -0.23%
  • Peaked on: 2019-07-15 at 90.96
  • Lowest to now: 0.13%
  • Lowest on: 2019-07-18 at 90.63
MHF

Western Asset Muni High

  • Close Price: 7.48
  • Close date: 2019-07-22 at
  • Peak to now: -0.27%
  • Peaked on: 2019-07-18 at 7.50
  • Lowest to now: 0.13%
  • Lowest on: 2019-07-17 at 7.47
MHLD

Maiden Holdings Ltd

  • Close Price: 0.50
  • Close date: 2019-07-22 at
  • Peak to now: -10.67%
  • Peaked on: 2019-07-15 at 0.57
  • Lowest to now: 0.94%
  • Lowest on: 2019-07-19 at 0.50
MIME

Mimecast Limited Ord

  • Close Price: 48.23
  • Close date: 2019-07-22 at
  • Peak to now: -2.01%
  • Peaked on: 2019-07-18 at 49.22
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 48.23
MITK

Mitek Systems Inc

  • Close Price: 10.73
  • Close date: 2019-07-22 at
  • Peak to now: -2.81%
  • Peaked on: 2019-07-19 at 11.04
  • Lowest to now: 6.98%
  • Lowest on: 2019-07-15 at 10.03
MJCO

Majesco

  • Close Price: 9.69
  • Close date: 2019-07-22 at
  • Peak to now: -1.32%
  • Peaked on: 2019-07-19 at 9.82
  • Lowest to now: 1.15%
  • Lowest on: 2019-07-16 at 9.58
MMLP

Martin Midstrm LP

  • Close Price: 6.85
  • Close date: 2019-07-22 at
  • Peak to now: -3.66%
  • Peaked on: 2019-07-16 at 7.11
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 6.85
MMP

Magellan Midstream Partners LP

  • Close Price: 65.42
  • Close date: 2019-07-22 at
  • Peak to now: -1.00%
  • Peaked on: 2019-07-17 at 66.08
  • Lowest to now: 0.18%
  • Lowest on: 2019-07-19 at 65.30
MMSI

Merit Medical Sys

  • Close Price: 55.02
  • Close date: 2019-07-22 at
  • Peak to now: -3.68%
  • Peaked on: 2019-07-16 at 57.12
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 55.02
MMU

Western Asset Managed Municipals Fund

  • Close Price: 14.13
  • Close date: 2019-07-22 at
  • Peak to now: -0.84%
  • Peaked on: 2019-07-19 at 14.25
  • Lowest to now: 1.00%
  • Lowest on: 2019-07-15 at 13.99
MNP

Western Asset Muni Partners Fund

  • Close Price: 15.12
  • Close date: 2019-07-22 at
  • Peak to now: -0.33%
  • Peaked on: 2019-07-18 at 15.17
  • Lowest to now: 0.33%
  • Lowest on: 2019-07-15 at 15.07
MOMO

Momo Inc Ads

  • Close Price: 35.06
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 35.06
  • Lowest to now: 8.54%
  • Lowest on: 2019-07-18 at 32.30
MOR

Morphosys Ag ADR

  • Close Price: 27.95
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 27.95
  • Lowest to now: 9.48%
  • Lowest on: 2019-07-15 at 25.53
MSTR

Microstrategy Cl A

  • Close Price: 121.80
  • Close date: 2019-07-22 at
  • Peak to now: -2.17%
  • Peaked on: 2019-07-17 at 124.50
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 121.80
MTLS

Materialise Nv Ads

  • Close Price: 18.15
  • Close date: 2019-07-22 at
  • Peak to now: -4.32%
  • Peaked on: 2019-07-17 at 18.97
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 18.15
MTT

Western Asset Muni Defined Opportunity

  • Close Price: 21.84
  • Close date: 2019-07-22 at
  • Peak to now: -0.27%
  • Peaked on: 2019-07-15 at 21.90
  • Lowest to now: 0.32%
  • Lowest on: 2019-07-19 at 21.77
MU

Micron Technology

  • Close Price: 45.52
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 45.52
  • Lowest to now: 5.71%
  • Lowest on: 2019-07-17 at 43.06
MVO

Mv Oil Trust

  • Close Price: 7.75
  • Close date: 2019-07-22 at
  • Peak to now: -1.65%
  • Peaked on: 2019-07-15 at 7.88
  • Lowest to now: 1.44%
  • Lowest on: 2019-07-18 at 7.64
NAKD

Naked Brand Group CS

  • Close Price: 0.14
  • Close date: 2019-07-22 at
  • Peak to now: -9.84%
  • Peaked on: 2019-07-15 at 0.16
  • Lowest to now: 7.98%
  • Lowest on: 2019-07-19 at 0.13
NBLX

Noble Midstream Partners LP

  • Close Price: 31.40
  • Close date: 2019-07-22 at
  • Peak to now: -6.77%
  • Peaked on: 2019-07-15 at 33.68
  • Lowest to now: 1.36%
  • Lowest on: 2019-07-19 at 30.98
NEP

Nextera Energy Partners LP

  • Close Price: 50.63
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 50.63
  • Lowest to now: 2.20%
  • Lowest on: 2019-07-17 at 49.54
NGHC

National General Hld

  • Close Price: 22.46
  • Close date: 2019-07-22 at
  • Peak to now: -1.79%
  • Peaked on: 2019-07-15 at 22.87
  • Lowest to now: 0.54%
  • Lowest on: 2019-07-19 at 22.34
NGHCN

National General Holdings Corp

  • Close Price: 24.14
  • Close date: 2019-07-22 at
  • Peak to now: -1.47%
  • Peaked on: 2019-07-17 at 24.50
  • Lowest to now: 0.37%
  • Lowest on: 2019-07-19 at 24.05
NGHCO

National Gnl Hld Ds

  • Close Price: 24.13
  • Close date: 2019-07-22 at
  • Peak to now: -2.27%
  • Peaked on: 2019-07-17 at 24.69
  • Lowest to now: 1.00%
  • Lowest on: 2019-07-19 at 23.89
NGHCP

National Gen Srs A

  • Close Price: 25.00
  • Close date: 2019-07-22 at
  • Peak to now: -0.20%
  • Peaked on: 2019-07-17 at 25.05
  • Lowest to now: 1.13%
  • Lowest on: 2019-07-19 at 24.72
NGHCZ

National Gen Sub NTS

  • Close Price: 26.59
  • Close date: 2019-07-22 at
  • Peak to now: -0.08%
  • Peaked on: 2019-07-18 at 26.61
  • Lowest to now: 1.57%
  • Lowest on: 2019-07-17 at 26.18
NGL

Ngl Energy Partners LP

  • Close Price: 15.04
  • Close date: 2019-07-22 at
  • Peak to now: -1.70%
  • Peaked on: 2019-07-17 at 15.30
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 15.04
NIU

Niu Technologies ADR

  • Close Price: 6.00
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 6.00
  • Lowest to now: 7.53%
  • Lowest on: 2019-07-19 at 5.58
NMM

Navios Maritime Partners LP

  • Close Price: 18.06
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 18.06
  • Lowest to now: 10.05%
  • Lowest on: 2019-07-15 at 16.41
NOW

Servicenow Inc

  • Close Price: 289.70
  • Close date: 2019-07-22 at
  • Peak to now: -3.79%
  • Peaked on: 2019-07-15 at 301.10
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 289.70
NRP

Natural Resource Partners LP

  • Close Price: 31.60
  • Close date: 2019-07-22 at
  • Peak to now: -10.18%
  • Peaked on: 2019-07-15 at 35.18
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 31.60
NTIC

Northern Tech Inc

  • Close Price: 11.40
  • Close date: 2019-07-22 at
  • Peak to now: -1.72%
  • Peaked on: 2019-07-15 at 11.60
  • Lowest to now: 0.62%
  • Lowest on: 2019-07-19 at 11.33
NTRA

Natera Inc

  • Close Price: 26.10
  • Close date: 2019-07-22 at
  • Peak to now: -0.87%
  • Peaked on: 2019-07-19 at 26.33
  • Lowest to now: 2.84%
  • Lowest on: 2019-07-17 at 25.38
NVTA

Invitae Corp

  • Close Price: 24.22
  • Close date: 2019-07-22 at
  • Peak to now: -2.26%
  • Peaked on: 2019-07-19 at 24.78
  • Lowest to now: 7.55%
  • Lowest on: 2019-07-17 at 22.52
OKTA

Okta Inc Class A

  • Close Price: 136.20
  • Close date: 2019-07-22 at
  • Peak to now: -1.80%
  • Peaked on: 2019-07-19 at 138.70
  • Lowest to now: 0.96%
  • Lowest on: 2019-07-17 at 134.90
OMP

Oasis Midstream Partners LP

  • Close Price: 21.73
  • Close date: 2019-07-22 at
  • Peak to now: -1.00%
  • Peaked on: 2019-07-18 at 21.95
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 21.73
ONDK

On Deck Capital Inc

  • Close Price: 3.96
  • Close date: 2019-07-22 at
  • Peak to now: -0.75%
  • Peaked on: 2019-07-17 at 3.99
  • Lowest to now: 1.02%
  • Lowest on: 2019-07-18 at 3.92
ORBC

Orbcomm Inc

  • Close Price: 7.82
  • Close date: 2019-07-22 at
  • Peak to now: -2.62%
  • Peaked on: 2019-07-15 at 8.03
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 7.82
PACB

Pacific Biosciences

  • Close Price: 5.33
  • Close date: 2019-07-22 at
  • Peak to now: -10.57%
  • Peaked on: 2019-07-16 at 5.96
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 5.33
PANW

Palo Alto Networks Inc

  • Close Price: 222.30
  • Close date: 2019-07-22 at
  • Peak to now: -0.58%
  • Peaked on: 2019-07-18 at 223.60
  • Lowest to now: 2.49%
  • Lowest on: 2019-07-15 at 216.90
PBTS

Powerbridge Technologies CO Ltd

  • Close Price: 3.62
  • Close date: 2019-07-22 at
  • Peak to now: -5.97%
  • Peaked on: 2019-07-15 at 3.85
  • Lowest to now: 13.13%
  • Lowest on: 2019-07-19 at 3.20
PCOM

Points Intl Ltd

  • Close Price: 11.94
  • Close date: 2019-07-22 at
  • Peak to now: -0.42%
  • Peaked on: 2019-07-18 at 11.99
  • Lowest to now: 5.29%
  • Lowest on: 2019-07-15 at 11.34
PCYG

Park City Group

  • Close Price: 4.99
  • Close date: 2019-07-22 at
  • Peak to now: -2.35%
  • Peaked on: 2019-07-16 at 5.11
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 4.99
PI

Impinj Inc

  • Close Price: 34.86
  • Close date: 2019-07-22 at
  • Peak to now: -0.17%
  • Peaked on: 2019-07-15 at 34.92
  • Lowest to now: 1.78%
  • Lowest on: 2019-07-18 at 34.25
PJT

Pjt Partners Inc Class A

  • Close Price: 36.84
  • Close date: 2019-07-22 at
  • Peak to now: -4.31%
  • Peaked on: 2019-07-15 at 38.50
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 36.84
PKG

Packaging Corporation of America

  • Close Price: 99.90
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 99.90
  • Lowest to now: 2.86%
  • Lowest on: 2019-07-16 at 97.12
PLCE

Children's Place Inc

  • Close Price: 99.37
  • Close date: 2019-07-22 at
  • Peak to now: -1.61%
  • Peaked on: 2019-07-19 at 101.00
  • Lowest to now: 2.60%
  • Lowest on: 2019-07-16 at 96.85
PNFP

Pinnacle Finl Ptnrs

  • Close Price: 58.82
  • Close date: 2019-07-22 at
  • Peak to now: -0.96%
  • Peaked on: 2019-07-19 at 59.39
  • Lowest to now: 5.20%
  • Lowest on: 2019-07-17 at 55.91
PNRG

Primeenergy Cp

  • Close Price: 116.40
  • Close date: 2019-07-22 at
  • Peak to now: -7.10%
  • Peaked on: 2019-07-18 at 125.30
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 116.40
PPSI

Pioneer Pwr Sol

  • Close Price: 5.59
  • Close date: 2019-07-22 at
  • Peak to now: -0.89%
  • Peaked on: 2019-07-18 at 5.64
  • Lowest to now: 0.72%
  • Lowest on: 2019-07-15 at 5.55
PRGS

Progress Software

  • Close Price: 41.25
  • Close date: 2019-07-22 at
  • Peak to now: -2.83%
  • Peaked on: 2019-07-18 at 42.45
  • Lowest to now: 1.73%
  • Lowest on: 2019-07-17 at 40.55
PRO

Pros Holdings

  • Close Price: 66.08
  • Close date: 2019-07-22 at
  • Peak to now: -3.73%
  • Peaked on: 2019-07-15 at 68.64
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 66.08
PRPL

Purple Innovation Inc.

  • Close Price: 6.44
  • Close date: 2019-07-22 at
  • Peak to now: -2.42%
  • Peaked on: 2019-07-15 at 6.60
  • Lowest to now: 3.54%
  • Lowest on: 2019-07-18 at 6.22
PRTH

Priority Techno Holdings Inc.

  • Close Price: 7.50
  • Close date: 2019-07-22 at
  • Peak to now: -4.82%
  • Peaked on: 2019-07-17 at 7.88
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 7.50
PRTHU

Priority Techno Holdings Inc Unit

  • Close Price: 7.80
  • Close date: 2019-02-21 at
  • Peak to now: 0.00%
  • Peaked on: 2019-02-14 at 7.80
  • Lowest to now: 0.00%
  • Lowest on: 2019-02-14 at 7.80
PSTG

Pure Storage Inc

  • Close Price: 15.80
  • Close date: 2019-07-22 at
  • Peak to now: -1.92%
  • Peaked on: 2019-07-16 at 16.11
  • Lowest to now: 1.15%
  • Lowest on: 2019-07-19 at 15.62
PSXP

Phillips 66 Partners LP

  • Close Price: 51.72
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 51.72
  • Lowest to now: 1.55%
  • Lowest on: 2019-07-16 at 50.93
PT

Pintec Technology Holdings Limited ADR

  • Close Price: 2.96
  • Close date: 2019-07-22 at
  • Peak to now: -20.86%
  • Peaked on: 2019-07-15 at 3.74
  • Lowest to now: 8.82%
  • Lowest on: 2019-07-19 at 2.72
PTC

Ptc Inc

  • Close Price: 87.99
  • Close date: 2019-07-22 at
  • Peak to now: -3.38%
  • Peaked on: 2019-07-15 at 91.07
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 87.99
PUK

Prudential Public Limited Company

  • Close Price: 43.18
  • Close date: 2019-07-22 at
  • Peak to now: -1.73%
  • Peaked on: 2019-07-16 at 43.94
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 43.18
PVTL

Pivotal Software Inc.

  • Close Price: 10.09
  • Close date: 2019-07-22 at
  • Peak to now: -4.54%
  • Peaked on: 2019-07-15 at 10.57
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-17 at 10.09
QLYS

Qualys Inc

  • Close Price: 87.80
  • Close date: 2019-07-22 at
  • Peak to now: -3.11%
  • Peaked on: 2019-07-16 at 90.62
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 87.80
QUMU

Qumu Corp

  • Close Price: 3.79
  • Close date: 2019-07-22 at
  • Peak to now: -11.98%
  • Peaked on: 2019-07-15 at 4.30
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 3.79
QUOT

Quotient Technology Inc

  • Close Price: 11.10
  • Close date: 2019-07-22 at
  • Peak to now: -2.03%
  • Peaked on: 2019-07-16 at 11.33
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 11.10
RAVN

Raven Industries Inc

  • Close Price: 35.01
  • Close date: 2019-07-22 at
  • Peak to now: -2.70%
  • Peaked on: 2019-07-15 at 35.98
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-18 at 35.01
RDVT

Red Violet Inc.

  • Close Price: 12.64
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 12.64
  • Lowest to now: 3.61%
  • Lowest on: 2019-07-15 at 12.20
REED

Reeds

  • Close Price: 3.35
  • Close date: 2019-07-22 at
  • Peak to now: -0.89%
  • Peaked on: 2019-07-15 at 3.38
  • Lowest to now: 1.52%
  • Lowest on: 2019-07-17 at 3.30
RENN

Renren Inc

  • Close Price: 0.86
  • Close date: 2019-07-22 at
  • Peak to now: -13.91%
  • Peaked on: 2019-07-15 at 1.00
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 0.86
REPH

Recro Pharma Inc

  • Close Price: 9.93
  • Close date: 2019-07-22 at
  • Peak to now: -2.07%
  • Peaked on: 2019-07-16 at 10.14
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.93
RM

Regional Managment Corp

  • Close Price: 26.14
  • Close date: 2019-07-22 at
  • Peak to now: -2.90%
  • Peaked on: 2019-07-15 at 26.92
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 26.14
RNG

Ringcentral Inc

  • Close Price: 121.00
  • Close date: 2019-07-22 at
  • Peak to now: -2.18%
  • Peaked on: 2019-07-18 at 123.70
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 121.00
RNWK

Realnetworks Inc

  • Close Price: 1.62
  • Close date: 2019-07-22 at
  • Peak to now: -1.82%
  • Peaked on: 2019-07-19 at 1.65
  • Lowest to now: 0.62%
  • Lowest on: 2019-07-15 at 1.61
ROAD

Construction Partners Inc. Class A

  • Close Price: 13.75
  • Close date: 2019-07-22 at
  • Peak to now: -5.56%
  • Peaked on: 2019-07-16 at 14.56
  • Lowest to now: 0.22%
  • Lowest on: 2019-07-19 at 13.72
RPT

Ramco-Gershenson Properties Trust

  • Close Price: 11.42
  • Close date: 2019-07-22 at
  • Peak to now: -2.89%
  • Peaked on: 2019-07-15 at 11.76
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 11.42
RTLR

Rattler Midstream LP Common Units

  • Close Price: 19.05
  • Close date: 2019-07-22 at
  • Peak to now: -3.88%
  • Peaked on: 2019-07-16 at 19.82
  • Lowest to now: 2.20%
  • Lowest on: 2019-07-19 at 18.64
RXN

Rexnord Corp

  • Close Price: 28.24
  • Close date: 2019-07-22 at
  • Peak to now: -2.59%
  • Peaked on: 2019-07-17 at 28.99
  • Lowest to now: 0.86%
  • Lowest on: 2019-07-19 at 28.00
RYB

Ryb Education Inc Aps

  • Close Price: 6.40
  • Close date: 2019-07-22 at
  • Peak to now: -2.44%
  • Peaked on: 2019-07-17 at 6.56
  • Lowest to now: 1.27%
  • Lowest on: 2019-07-15 at 6.32
SAIL

Sailpoint Technologies Holdings Inc

  • Close Price: 20.66
  • Close date: 2019-07-22 at
  • Peak to now: -1.15%
  • Peaked on: 2019-07-19 at 20.90
  • Lowest to now: 2.89%
  • Lowest on: 2019-07-18 at 20.08
SBI

Western Asset Intermediate Fund Inc

  • Close Price: 9.07
  • Close date: 2019-07-22 at
  • Peak to now: -0.33%
  • Peaked on: 2019-07-18 at 9.10
  • Lowest to now: 0.67%
  • Lowest on: 2019-07-15 at 9.01
SCD

Lmp Capital and Income Fund Inc

  • Close Price: 13.74
  • Close date: 2019-07-22 at
  • Peak to now: -1.22%
  • Peaked on: 2019-07-15 at 13.91
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 13.74
SDLP

Seadrill Partners Llc

  • Close Price: 3.14
  • Close date: 2019-07-22 at
  • Peak to now: -20.30%
  • Peaked on: 2019-07-15 at 3.94
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 3.14
SEE

Sealed Air Corp

  • Close Price: 43.18
  • Close date: 2019-07-22 at
  • Peak to now: -1.03%
  • Peaked on: 2019-07-17 at 43.63
  • Lowest to now: 1.27%
  • Lowest on: 2019-07-16 at 42.64
SGRY

Surgery Partners CS

  • Close Price: 6.94
  • Close date: 2019-07-22 at
  • Peak to now: -15.67%
  • Peaked on: 2019-07-15 at 8.23
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 6.94
SGU

Star Gas Partners LP

  • Close Price: 9.67
  • Close date: 2019-07-22 at
  • Peak to now: -1.23%
  • Peaked on: 2019-07-17 at 9.79
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.67
SHLX

Shell Midstream Partners LP

  • Close Price: 21.37
  • Close date: 2019-07-22 at
  • Peak to now: -0.60%
  • Peaked on: 2019-07-17 at 21.50
  • Lowest to now: 0.85%
  • Lowest on: 2019-07-16 at 21.19
SKYS

Sky Solar Hold Ads

  • Close Price: 0.51
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 0.51
  • Lowest to now: 6.27%
  • Lowest on: 2019-07-16 at 0.48
SMLP

Summit Midstream Partners LP

  • Close Price: 7.36
  • Close date: 2019-07-22 at
  • Peak to now: -6.84%
  • Peaked on: 2019-07-15 at 7.90
  • Lowest to now: 0.68%
  • Lowest on: 2019-07-19 at 7.31
SNCR

Synchronoss Technolo

  • Close Price: 7.37
  • Close date: 2019-07-22 at
  • Peak to now: -9.12%
  • Peaked on: 2019-07-15 at 8.11
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 7.37
SPH

Suburban Propane Partners LP

  • Close Price: 23.84
  • Close date: 2019-07-22 at
  • Peak to now: -0.33%
  • Peaked on: 2019-07-19 at 23.92
  • Lowest to now: 0.68%
  • Lowest on: 2019-07-16 at 23.68
SPLP

Steel Partners Hldgs

  • Close Price: 14.00
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-16 at 14.00
  • Lowest to now: 2.71%
  • Lowest on: 2019-07-15 at 13.63
SPSC

Sps Commerce Inc

  • Close Price: 100.60
  • Close date: 2019-07-22 at
  • Peak to now: -3.18%
  • Peaked on: 2019-07-15 at 103.90
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 100.60
STON

Stonemor Partners LP

  • Close Price: 1.89
  • Close date: 2019-07-22 at
  • Peak to now: -4.55%
  • Peaked on: 2019-07-15 at 1.98
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 1.89
SUN

Sunoco LP

  • Close Price: 33.39
  • Close date: 2019-07-22 at
  • Peak to now: -0.48%
  • Peaked on: 2019-07-17 at 33.55
  • Lowest to now: 2.24%
  • Lowest on: 2019-07-15 at 32.66
TEUM

Pareteum Corp

  • Close Price: 3.14
  • Close date: 2019-07-22 at
  • Peak to now: -2.48%
  • Peaked on: 2019-07-17 at 3.22
  • Lowest to now: 5.02%
  • Lowest on: 2019-07-19 at 2.99
TGP

Teekay Lng Partners LP

  • Close Price: 14.97
  • Close date: 2019-07-22 at
  • Peak to now: -4.41%
  • Peaked on: 2019-07-17 at 15.66
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 14.97
TLI

Lmp Corporate Loan Fund Inc

  • Close Price: 9.56
  • Close date: 2019-07-22 at
  • Peak to now: -1.65%
  • Peaked on: 2019-07-17 at 9.72
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.56
TLND

Talend S.A.

  • Close Price: 34.79
  • Close date: 2019-07-22 at
  • Peak to now: -4.71%
  • Peaked on: 2019-07-16 at 36.51
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 34.79
TNAV

Telenav Inc

  • Close Price: 8.60
  • Close date: 2019-07-22 at
  • Peak to now: -5.70%
  • Peaked on: 2019-07-18 at 9.12
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 8.60
TOO

Teekay Offshore Partners LP

  • Close Price: 1.22
  • Close date: 2019-07-22 at
  • Peak to now: -6.87%
  • Peaked on: 2019-07-15 at 1.31
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 1.22
TRCB

Two River Bncrp

  • Close Price: 13.75
  • Close date: 2019-07-22 at
  • Peak to now: -5.17%
  • Peaked on: 2019-07-18 at 14.50
  • Lowest to now: 0.44%
  • Lowest on: 2019-07-19 at 13.69
TRGP

Targa Resources

  • Close Price: 39.71
  • Close date: 2019-07-22 at
  • Peak to now: -5.07%
  • Peaked on: 2019-07-15 at 41.83
  • Lowest to now: 1.40%
  • Lowest on: 2019-07-19 at 39.16
TRIB

Trinity Bio ADR

  • Close Price: 2.20
  • Close date: 2019-07-22 at
  • Peak to now: -15.06%
  • Peaked on: 2019-07-17 at 2.59
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 2.20
TWTR

Twitter Inc

  • Close Price: 36.77
  • Close date: 2019-07-22 at
  • Peak to now: -4.94%
  • Peaked on: 2019-07-16 at 38.68
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 36.77
UAN

Cvr Partners LP

  • Close Price: 3.70
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-18 at 3.70
  • Lowest to now: 3.35%
  • Lowest on: 2019-07-15 at 3.58
UIS

Unisys Corp

  • Close Price: 9.82
  • Close date: 2019-07-22 at
  • Peak to now: -3.44%
  • Peaked on: 2019-07-15 at 10.17
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.82
USAC

USA Compression Partners LP

  • Close Price: 18.44
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 18.44
  • Lowest to now: 1.88%
  • Lowest on: 2019-07-18 at 18.10
USDP

USD Partners LP

  • Close Price: 11.75
  • Close date: 2019-07-22 at
  • Peak to now: -1.09%
  • Peaked on: 2019-07-18 at 11.88
  • Lowest to now: 0.60%
  • Lowest on: 2019-07-15 at 11.68
UVV

Universal Corp

  • Close Price: 60.54
  • Close date: 2019-07-22 at
  • Peak to now: -1.09%
  • Peaked on: 2019-07-19 at 61.21
  • Lowest to now: 0.03%
  • Lowest on: 2019-07-15 at 60.52
V

Visa Inc

  • Close Price: 179.20
  • Close date: 2019-07-22 at
  • Peak to now: -0.78%
  • Peaked on: 2019-07-16 at 180.60
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-18 at 179.20
VGI

Virtus Global Multi-Sector Inc

  • Close Price: 12.93
  • Close date: 2019-07-22 at
  • Peak to now: -0.15%
  • Peaked on: 2019-07-18 at 12.95
  • Lowest to now: 1.09%
  • Lowest on: 2019-07-15 at 12.79
VLO

Valero Energy Corp

  • Close Price: 83.65
  • Close date: 2019-07-22 at
  • Peak to now: -1.30%
  • Peaked on: 2019-07-15 at 84.75
  • Lowest to now: 0.49%
  • Lowest on: 2019-07-18 at 83.24
VNOM

Viper Energy LP

  • Close Price: 30.21
  • Close date: 2019-07-22 at
  • Peak to now: -2.14%
  • Peaked on: 2019-07-15 at 30.87
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 30.21
VOYA

VOYA Financial Inc

  • Close Price: 56.31
  • Close date: 2019-07-22 at
  • Peak to now: -1.18%
  • Peaked on: 2019-07-19 at 56.98
  • Lowest to now: 0.45%
  • Lowest on: 2019-07-18 at 56.06
VRNT

Verint Systems Inc

  • Close Price: 55.48
  • Close date: 2019-07-22 at
  • Peak to now: -0.13%
  • Peaked on: 2019-07-19 at 55.55
  • Lowest to now: 0.71%
  • Lowest on: 2019-07-15 at 55.09
VRTS

Virtus Inv Prts

  • Close Price: 108.10
  • Close date: 2019-07-22 at
  • Peak to now: -2.96%
  • Peaked on: 2019-07-16 at 111.40
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 108.10
VRTSP

Virtus Investment Partners Inc Mandatory

  • Close Price: 94.00
  • Close date: 2019-07-22 at
  • Peak to now: -2.29%
  • Peaked on: 2019-07-17 at 96.20
  • Lowest to now: 0.80%
  • Lowest on: 2019-07-18 at 93.25
VTSI

Virtra Systems Inc

  • Close Price: 2.34
  • Close date: 2019-07-22 at
  • Peak to now: -2.09%
  • Peaked on: 2019-07-19 at 2.39
  • Lowest to now: 1.74%
  • Lowest on: 2019-07-16 at 2.30
WB

Weibo Corp Ads

  • Close Price: 40.39
  • Close date: 2019-07-22 at
  • Peak to now: -6.18%
  • Peaked on: 2019-07-16 at 43.05
  • Lowest to now: 1.48%
  • Lowest on: 2019-07-19 at 39.80
WBC

Wabco Holdings Inc

  • Close Price: 132.50
  • Close date: 2019-07-22 at
  • Peak to now: -0.30%
  • Peaked on: 2019-07-16 at 132.90
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-18 at 132.50
WDR

Waddell & Reed Financial

  • Close Price: 16.88
  • Close date: 2019-07-22 at
  • Peak to now: -1.34%
  • Peaked on: 2019-07-19 at 17.11
  • Lowest to now: 0.60%
  • Lowest on: 2019-07-15 at 16.78
WES

Western Gas Partners LP

  • Close Price: 30.35
  • Close date: 2019-07-22 at
  • Peak to now: -4.35%
  • Peaked on: 2019-07-15 at 31.73
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 30.35
WIA

U.S. Treasury Inflation Prot Secs Fd

  • Close Price: 11.62
  • Close date: 2019-07-22 at
  • Peak to now: -0.17%
  • Peaked on: 2019-07-16 at 11.64
  • Lowest to now: 0.52%
  • Lowest on: 2019-07-18 at 11.56
WLKP

Westlake Chemical Partners LP

  • Close Price: 23.92
  • Close date: 2019-07-22 at
  • Peak to now: 0.00%
  • Peaked on: 2019-07-20 at 23.92
  • Lowest to now: 0.46%
  • Lowest on: 2019-07-15 at 23.81
WP

Worldpay Inc.

  • Close Price: 131.40
  • Close date: 2019-07-22 at
  • Peak to now: -1.05%
  • Peaked on: 2019-07-19 at 132.80
  • Lowest to now: 0.46%
  • Lowest on: 2019-07-15 at 130.80
WTRH

Waitr Holdings Inc.

  • Close Price: 5.23
  • Close date: 2019-07-22 at
  • Peak to now: -12.98%
  • Peaked on: 2019-07-15 at 6.01
  • Lowest to now: 4.60%
  • Lowest on: 2019-07-19 at 5.00
XON

Intrexon Corp

  • Close Price: 7.45
  • Close date: 2019-07-22 at
  • Peak to now: -2.49%
  • Peaked on: 2019-07-15 at 7.64
  • Lowest to now: 1.22%
  • Lowest on: 2019-07-17 at 7.36
ZF

Zweig Fund

  • Close Price: 10.84
  • Close date: 2019-07-22 at
  • Peak to now: -0.46%
  • Peaked on: 2019-07-19 at 10.89
  • Lowest to now: 0.46%
  • Lowest on: 2019-07-16 at 10.79
ZIXI

Zix Corp

  • Close Price: 9.21
  • Close date: 2019-07-22 at
  • Peak to now: -8.63%
  • Peaked on: 2019-07-15 at 10.08
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 9.21
ZTR

Zweig Total Return Fund

  • Close Price: 11.77
  • Close date: 2019-07-22 at
  • Peak to now: -0.25%
  • Peaked on: 2019-07-18 at 11.80
  • Lowest to now: 0.43%
  • Lowest on: 2019-07-15 at 11.72
ZUO

Zuora Inc.

  • Close Price: 15.31
  • Close date: 2019-07-22 at
  • Peak to now: -6.59%
  • Peaked on: 2019-07-15 at 16.39
  • Lowest to now: 0.00%
  • Lowest on: 2019-07-20 at 15.31