P & F Industries |
12,995
20 dec
|
0,000
0,00%
|
0,000
|
0,000
|
|
P.A.M. Transportation Services |
17,570
10 mei
|
-0,030
-0,17%
|
17,570
|
17,440
|
|
PACCAR |
109,180
10 mei
|
+0,260
+0,24%
|
109,660
|
108,720
|
|
Pacific Biosciences of Califor |
1,770
10 mei
|
+0,050
+2,91%
|
1,900
|
1,670
|
|
Pacific Premier Bancorp |
23,280
10 mei
|
+0,050
+0,22%
|
23,350
|
22,840
|
|
Pacira BioSciences |
29,420
10 mei
|
-0,440
-1,47%
|
30,700
|
29,140
|
|
PacWest Bancorp |
7,540
30 nov
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pan American Silver Corp |
17,820
apr '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pangaea Logistics Solutions Lt |
7,550
10 mei
|
-0,210
-2,71%
|
8,180
|
7,520
|
|
Papa John's International |
53,320
10 mei
|
+0,100
+0,19%
|
54,740
|
52,350
|
|
Paratek Pharmaceuticals |
2,230
20 sep
|
0,000
0,00%
|
0,000
|
0,000
|
|
Park City Group |
9,800
01 nov
|
+0,060
+0,62%
|
0,000
|
0,000
|
|
Parke Bancorp |
16,980
10 mei
|
-0,010
-0,06%
|
17,049
|
16,920
|
|
Park-Ohio Holdings Corp |
27,110
10 mei
|
+0,950
+3,63%
|
27,125
|
25,760
|
|
Partner Communications Company |
6,610
feb '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pathfinder Bancorp |
12,260
10 mei
|
-0,339
-2,69%
|
12,590
|
12,050
|
|
Pathward Financial |
53,970
10 mei
|
+0,150
+0,28%
|
54,250
|
53,630
|
|
Patrick Industries |
114,880
10 mei
|
-0,140
-0,12%
|
115,990
|
113,460
|
|
Patriot National Bancorp |
3,540
10 mei
|
+0,060
+1,72%
|
3,660
|
3,540
|
|
Patriot Transportation Holding |
16,260
21 dec
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pattern Energy Group |
26,740
mrt '20
|
0,000
0,00%
|
26,760
|
26,720
|
|
Patterson Companies |
25,300
10 mei
|
-1,000
-3,80%
|
26,330
|
24,770
|
|
Patterson-UTI Energy |
10,890
10 mei
|
-0,270
-2,42%
|
11,290
|
10,855
|
|
PAVmed |
0,029
jan '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
PAVmed |
2,120
10 mei
|
-0,130
-5,78%
|
2,330
|
2,108
|
|
Paychex |
122,550
10 mei
|
+1,250
+1,03%
|
122,620
|
121,320
|
|
Paylocity Holding Corp |
163,620
10 mei
|
-0,170
-0,10%
|
164,960
|
161,530
|
|
PayPal Holdings |
62,930
10 mei
|
-1,520
-2,36%
|
64,940
|
62,880
|
|
PB Bancorp |
15,250
apr '20
|
0,000
0,00%
|
15,250
|
15,240
|
|
PC Connection |
64,960
10 mei
|
+0,270
+0,42%
|
65,155
|
64,050
|
|
PCTEL |
7,000
15 dec
|
0,000
0,00%
|
0,000
|
0,000
|
|
PDC Energy |
73,850
04 aug
|
0,000
0,00%
|
0,000
|
0,000
|
|
PDF Solutions |
34,290
10 mei
|
+1,480
+4,51%
|
35,170
|
29,580
|
|
PDL BioPharma |
2,470
dec '20
|
-0,230
-8,52%
|
2,780
|
2,390
|
|
PDS Biotechnology Corp |
3,510
10 mei
|
-0,320
-8,36%
|
4,030
|
3,420
|
|
Peapack-Gladstone Financial Co |
23,050
10 mei
|
-0,190
-0,82%
|
23,345
|
22,900
|
|
Pegasystems |
61,460
10 mei
|
+0,430
+0,70%
|
61,710
|
60,793
|
|
PENN Entertainment |
16,080
10 mei
|
-0,160
-0,99%
|
16,480
|
15,680
|
|
PennantPark Floating Rate Capi |
13,890
apr '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
PennantPark Investment Corp |
7,880
apr '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Penns Woods Bancorp |
19,100
10 mei
|
-0,130
-0,68%
|
19,110
|
18,794
|
|
Peoples Bancorp |
30,450
10 mei
|
-0,070
-0,23%
|
30,530
|
30,160
|
|
Peoples Bancorp of North Carol |
30,800
10 mei
|
-0,010
-0,03%
|
30,990
|
30,650
|
|
Peoples Financial Services Cor |
38,650
10 mei
|
-0,550
-1,40%
|
39,240
|
38,550
|
|
People's United Financial |
19,410
apr '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
People's Utah Bancorp |
22,470
jun '20
|
0,000
0,00%
|
22,780
|
21,730
|
|
Perficient |
73,600
10 mei
|
+0,020
+0,03%
|
73,650
|
73,450
|
|
Performance Shipping |
0,600
mrt '20
|
0,000
0,00%
|
0,690
|
0,481
|
|
Performant Financial Corp |
3,190
10 mei
|
+0,060
+1,92%
|
3,240
|
3,090
|
|
Perion Network Ltd |
11,810
10 mei
|
-0,410
-3,36%
|
12,320
|
11,710
|
|
Perma-Fix Environmental Servic |
12,580
10 mei
|
+0,500
+4,14%
|
12,650
|
11,930
|
|
Perma-Pipe International Holdi |
8,920
10 mei
|
-0,260
-2,83%
|
9,270
|
8,850
|
|
PetMed Express |
4,080
10 mei
|
-0,200
-4,67%
|
4,290
|
4,060
|
|
PFSweb |
7,490
23 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
PGT |
41,990
27 mrt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pharming Group NV |
10,000
10 mei
|
+0,312
+3,22%
|
10,200
|
9,400
|
|
Phibro Animal Health Corp |
17,550
10 mei
|
-0,150
-0,85%
|
17,890
|
17,030
|
|
Photronics |
28,920
10 mei
|
-0,410
-1,40%
|
29,780
|
28,850
|
|
PICO Holdings |
9,890
mrt '21
|
0,000
0,00%
|
9,970
|
9,410
|
|
Pieris Pharmaceuticals |
11,150
10 mei
|
-0,010
-0,09%
|
11,258
|
11,000
|
|
Pilgrim's Pride Corp |
37,130
10 mei
|
-0,350
-0,93%
|
37,550
|
36,880
|
|
Pingtan Marine Enterprise Ltd |
0,270
feb '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pinnacle Financial Partners |
83,580
10 mei
|
+0,090
+0,11%
|
83,880
|
82,750
|
|
Pioneer Power Solutions |
3,990
10 mei
|
+0,010
+0,25%
|
4,030
|
3,915
|
|
Pixelworks |
1,810
10 mei
|
-0,050
-2,69%
|
1,920
|
1,730
|
|
Plexus Corp |
107,950
10 mei
|
+0,520
+0,48%
|
108,190
|
107,040
|
|
Plug Power |
2,560
10 mei
|
-0,210
-7,58%
|
2,830
|
2,490
|
|
Plumas Bancorp |
35,200
10 mei
|
+0,020
+0,06%
|
35,200
|
35,200
|
|
Pluristem Therapeutics |
1,000
jul '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
PLx Pharma |
0,087
apr '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Points.com |
24,990
jun '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Pool Corp |
374,210
10 mei
|
+1,210
+0,32%
|
377,260
|
370,060
|
|
Pope Resources Depositary Rece |
98,000
mei '20
|
0,000
0,00%
|
103,620
|
98,000
|
|
Popular |
90,920
10 mei
|
+1,120
+1,25%
|
90,970
|
89,195
|
|
Popular |
25,330
10 mei
|
+0,180
+0,72%
|
25,390
|
25,131
|
|
Popular |
25,230
okt '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
Portman Ridge Finance Corp |
19,900
10 mei
|
+0,070
+0,35%
|
19,950
|
19,720
|
|
Portola Pharmaceuticals |
18,030
jul '20
|
0,000
0,00%
|
18,070
|
17,990
|
|
Potbelly Corp |
8,810
10 mei
|
-0,370
-4,03%
|
9,330
|
8,600
|
|
PotlatchDeltic Corp |
43,170
10 mei
|
+0,210
+0,49%
|
43,460
|
42,800
|
|
Powell Industries |
168,230
10 mei
|
+2,870
+1,74%
|
175,601
|
165,631
|
|
Power Integrations |
75,410
10 mei
|
-1,930
-2,50%
|
77,500
|
75,410
|
|
PRA Group |
26,460
10 mei
|
+0,010
+0,04%
|
26,500
|
25,745
|
|
Preferred Bank |
78,710
10 mei
|
-0,650
-0,82%
|
79,790
|
78,310
|
|
Preformed Line Products Compan |
131,120
10 mei
|
-1,360
-1,03%
|
131,880
|
129,870
|
|
Premier |
19,500
10 mei
|
-0,260
-1,32%
|
19,800
|
19,270
|
|
Premier Financial Bancorp |
17,790
sep '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
PRGX Global |
7,710
mrt '21
|
+0,010
+0,13%
|
7,710
|
7,690
|
|
PriceSmart |
84,890
10 mei
|
-0,510
-0,60%
|
85,388
|
84,630
|
|
PrimeEnergy Resources Corp |
104,040
10 mei
|
+0,060
+0,06%
|
104,040
|
104,040
|
|
Primo Water Corp |
17,330
mei '21
|
+3,240
+23,00%
|
0,000
|
0,000
|
|
Primoris Services Corp |
25,230
apr '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Principal Healthcare Innovator |
35,850
10 mei
|
-0,324
-0,90%
|
35,850
|
35,654
|
|
Principal Millennial Global Gr |
39,220
13 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Principal Quality ETF |
66,190
10 mei
|
+0,190
+0,29%
|
66,263
|
66,116
|
|
Principal Value ETF |
45,530
10 mei
|
+0,090
+0,20%
|
45,593
|
45,482
|
|
Pro-Dex |
18,610
10 mei
|
+0,160
+0,87%
|
18,970
|
18,490
|
|
Proficient Alpha Acquisition C |
7,610
jun '20
|
0,000
0,00%
|
7,723
|
7,340
|
|
Proficient Alpha Acquisition C |
0,290
jun '20
|
0,000
0,00%
|
0,290
|
0,230
|
|
Proficient Alpha Acquisition C |
0,141
jun '20
|
0,000
0,00%
|
0,173
|
0,125
|
|
Proficient Alpha Acquisition C |
9,990
jun '20
|
0,000
0,00%
|
11,000
|
9,950
|
|
Profire Energy |
1,480
10 mei
|
-0,065
-4,21%
|
1,550
|
1,450
|
|
Progenics Pharmaceuticals |
4,100
jun '20
|
0,000
0,00%
|
4,790
|
3,940
|
|
Progress Software Corp |
50,950
10 mei
|
+0,130
+0,26%
|
51,070
|
50,320
|
|
Proofpoint |
175,900
aug '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
ProPhase Labs |
5,050
10 mei
|
+0,130
+2,64%
|
5,070
|
4,735
|
|
ProQR Therapeutics NV |
1,980
10 mei
|
-0,020
-1,00%
|
2,164
|
1,930
|
|
ProShares Ultra Nasdaq Biotech |
54,320
10 mei
|
-1,100
-1,98%
|
55,720
|
54,320
|
|
Proshares UltraPro Nasdaq Biot |
17,765
mrt '20
|
0,000
0,00%
|
19,240
|
17,430
|
|
ProShares UltraPro QQQ |
59,170
10 mei
|
+0,400
+0,68%
|
60,070
|
58,540
|
|
ProShares UltraPro Short NASDA |
10,020
mrt '20
|
0,000
0,00%
|
10,100
|
9,342
|
|
ProShares UltraPro Short QQQ |
10,610
10 mei
|
-0,070
-0,66%
|
10,730
|
10,450
|
|
ProShares UltraShort Nasdaq Bi |
18,420
10 mei
|
+0,340
+1,88%
|
18,420
|
17,930
|
|
Prospect Capital Corp |
5,470
10 mei
|
+0,025
+0,46%
|
5,550
|
5,420
|
|
Protagonist Therapeutics |
28,230
10 mei
|
-0,040
-0,14%
|
28,765
|
27,930
|
|
Protara Therapeutics |
3,000
10 mei
|
+0,020
+0,67%
|
3,340
|
2,870
|
|
Prothena Corp |
21,340
10 mei
|
-0,660
-3,00%
|
22,900
|
21,310
|
|
Providence Service Corp (The) |
155,580
jan '21
|
0,000
0,00%
|
156,300
|
146,600
|
|
Provident Bancorp |
9,400
10 mei
|
-0,100
-1,05%
|
9,515
|
9,290
|
|
Provident Financial Holdings |
12,780
10 mei
|
-0,190
-1,46%
|
12,783
|
12,780
|
|
Prudential Bancorp |
15,130
jun '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Psychemedics Corp |
2,550
10 mei
|
-0,040
-1,54%
|
2,550
|
2,550
|
|
PTC |
180,000
10 mei
|
0,000
0,00%
|
182,130
|
179,405
|
|
PTC Therapeutics |
32,250
10 mei
|
+1,200
+3,86%
|
32,690
|
31,010
|
|
Pulmatrix |
1,780
10 mei
|
-0,061
-3,31%
|
1,920
|
1,760
|
|
Pulse Biosciences |
7,450
10 mei
|
+0,500
+7,19%
|
7,460
|
6,800
|
|
Pure Cycle Corp |
9,810
10 mei
|
-0,140
-1,41%
|
9,920
|
9,770
|
|
Pyxis Tankers |
4,910
10 mei
|
+0,030
+0,61%
|
4,980
|
4,849
|
|