| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NAII | Natural Alternativ | 10.08 | 9.71 | 10.08 | 13,200 | 0.11 |  | 1.06 |   |
| NAKD | Naked Brand Group Inc | 0.2150 | 0.1990 | 0.2020 | 82,308,600 | -0.0019 |  | 0.93 | |
| NAOV | Nanovibronix Inc | 0.7470 | 0.6700 | 0.7089 | 1,439,900 | -0.0411 | | 5.48 | |
| NARI | Inari Medical Inc | 69.66 | 66.49 | 66.61 | 798,700 | -2.46 | | 3.56 | |
| NATH | Nathan's Famous IN | 58.78 | 57.09 | 57.41 | 5,100 | 0.61 | | 1.07 | |
| NATI | Natl Instruments Cor | 39.04 | 37.43 | 38.84 | 1,361,200 | 1.41 | | 3.77 | |
| NATR | Nature S Sunshine | 12.79 | 12.07 | 12.49 | 19,100 | 0.06 | | 0.48 | |
| NAVI | Navient Cp | 9.950 | 9.520 | 9.705 | 1,680,100 | 0.335 | | 3.58 | |
| NBAC | Newborn Acquisition Corp | 15.90 | 13.21 | 13.86 | 1,431,300 | -1.03 | | 6.92 | |
| NBACR | Newborn Acquisition Corp Right | 1.1400 | 0.9899 | 1.0000 | 180,900 | -0.0800 | | 7.41 | |
| NBACU | Newborn Acquisition Corp | 18.14 | 16.66 | 16.66 | 3,800 | -2.80 | | 14.41 | |
| NBACW | Newborn Acquisition Corp WT | 2.600 | 2.100 | 2.130 | 418,500 | -0.260 | | 10.88 | |
| NBEV | New Age Beverages Corp | 3.490 | 3.295 | 3.300 | 1,895,600 | -0.130 | | 3.79 | |
| NBIX | Neurocrine Bioscienc | 95.46 | 93.73 | 94.83 | 959,900 | -0.11 | | 0.12 | |
| NBLX | Noble Midstream Partners LP | 9.930 | 9.376 | 9.510 | 318,600 | -0.020 | | 0.21 | |
| NBN | Northeast Bncp | 22.06 | 21.65 | 21.81 | 10,800 | 0.03 | | 0.14 | |
| NBRV | Nabriva Therape Ads | 0.4580 | 0.4291 | 0.4400 | 2,298,100 | 0.0130 | | 3.04 | |
| NBSE | Neu Base Therapeutics Inc | 7.850 | 7.570 | 7.610 | 135,200 | -0.060 | | 0.78 | |
| NBTB | NBT Bancorp Inc | 30.93 | 30.11 | 30.60 | 164,200 | 0.65 | | 2.17 | |
| NCBS | Nicolet Bnkshr | 69.15 | 67.01 | 67.91 | 32,700 | 1.40 | | 2.10 | |
| NCMI | National Cinemedia | 3.900 | 3.460 | 3.690 | 910,500 | 0.320 | | 9.50 | |
| NCNA | Nucana Plc ADR | 4.900 | 4.510 | 4.560 | 368,000 | 0.000 |  | 0.00 | |
| NCNO | Ncino Inc | 83.10 | 80.32 | 82.99 | 415,300 | 1.50 | | 1.84 | |
| NCSM | Ncs Multistage Holdings Inc | 22.55 | 19.00 | 21.50 | 6,200 | 20.48 | | 2007.83 | |
| NCTY | The9 Ltd | 3.170 | 2.860 | 3.040 | 883,100 | 0.090 | | 3.05 | |
| NDAQ | Nasdaq Inc | 130.4 | 127.3 | 129.9 | 730,200 | 1.9 | | 1.50 | |
| NDLS | Noodles & Company | 7.790 | 7.470 | 7.710 | 334,900 | -0.240 | | 3.02 | |
| NDRA | Endra Life Sciences Inc | 0.8900 | 0.8200 | 0.8496 | 368,600 | 0.0282 | | 3.43 | |
| NDRAW | Endra Life Sciences Inc WT | 0.2200 | 0.1500 | 0.1500 | 19,100 | -0.0051 | | 3.29 | |
| NDSN | Nordson Corp | 206.7 | 202.5 | 203.8 | 339,500 | -0.1 | | 0.02 | |
| NEO | Neogenomics Inc | 47.83 | 46.45 | 47.09 | 656,500 | -0.49 | | 1.03 | |
| NEOG | Neogen Cp | 75.47 | 74.02 | 74.74 | 159,500 | 0.52 | | 0.70 | |
| NEON | Neonode Inc | 7.650 | 7.320 | 7.320 | 47,500 | -0.330 | | 4.31 | |
| NEOS | Neos Therapeutics | 0.8480 | 0.5800 | 0.6500 | 5,820,000 | 0.0830 | | 14.64 | |
| NEPH | Nephros Inc | 6.510 | 6.360 | 6.425 | 3,400 | 0.188 | | 3.01 | |
| NEPT | Neptune Wellness Solutions Inc | 1.850 | 1.720 | 1.740 | 2,285,700 | -0.010 | | 0.57 | |
| NERV | Minerva Neuroscie | 3.250 | 2.870 | 2.890 | 3,787,200 | -1.000 | | 25.71 | |
| NESR | National Energy Services Reunited Corp | 9.150 | 8.835 | 9.080 | 160,800 | 0.340 | | 3.89 | |
| NESRW | National Energy Services Reunited Corp | 1.220 | 1.140 | 1.220 | 27,700 | 0.120 | | 10.91 | |
| NETE | Net Element Inc | 11.23 | 10.01 | 10.82 | 658,000 | 0.58 | | 5.66 | |
| NEWA | Newater Technology Inc | 3.500 | 3.470 | 3.500 | 3,400 | 0.014 | | 0.40 | |
| NEWT | Newtek Bus Svcs | 18.50 | 18.12 | 18.21 | 101,800 | 0.18 | | 1.00 | |
| NEWTI | Newtek Business Services Corp 6.25% | 25.29 | 25.17 | 25.22 | 2,700 | -0.01 | | 0.03 | |
| NEWTL | Newtek Business Services Corp 5.75% | 25.45 | 25.45 | 25.45 | 500 | 0.00 | | 0.00 | |
| NEXT | Nextdecade Corp | 2.540 | 2.360 | 2.400 | 166,200 | 0.000 | | 0.00 | |
| NFBK | Northfield Bncrp Del | 11.54 | 11.24 | 11.37 | 146,100 | 0.24 | | 2.16 | |
| NFE | New Fortress Energy Llc | 45.14 | 41.49 | 42.35 | 336,900 | -0.76 | | 1.76 | |
| NFIN | Netfin Acquisition Corp Cl A | 11.47 | 10.43 | 11.40 | 1,040,700 | 0.90 | | 8.57 | |
| NFINU | Netfin Acquisition Corp Unit | 12.00 | 11.95 | 12.00 | 1,400 | -0.31 | | 2.52 | |
| NFINW | Netfin Acquisition Corp WT | 2.650 | 2.100 | 2.350 | 348,900 | 0.130 | | 5.86 | |
| NFLX | Netflix Inc | 509.5 | 492.0 | 504.6 | 5,063,200 | 13.9 | | 2.83 | |
| NFTY | First Trust India Nifty 50 EW ETF | 36.39 | 35.99 | 36.38 | 300 | 1.01 | | 2.84 | |
| NGACU | Nextgen Acquisition Corporation Units | 10.05 | 10.02 | 10.05 | 18,200 | 0.04 | | 0.40 | |
| NGHC | National General Hld | 34.37 | 34.04 | 34.20 | 2,396,400 | 0.12 | | 0.35 | |
| NGHCN | National General Holdings Corp | 26.24 | 26.12 | 26.17 | 11,000 | 0.00 | | 0.00 | |
| NGHCO | National Gnl Hld Ds | 25.48 | 25.45 | 25.45 | 5,200 | 0.03 | | 0.12 | |
| NGHCP | National Gen Srs A | 25.52 | 25.40 | 25.52 | 1,800 | 0.02 | | 0.08 | |
| NGHCZ | National Gen Sub NTS | 25.22 | 25.14 | 25.19 | 11,200 | -0.04 | | 0.14 | |
| NGM | Ngm Biopharmaceuticals Inc | 24.16 | 22.90 | 23.39 | 98,500 | -0.31 | | 1.31 | |
| NGMS | Neogames S.A. | 24.27 | 21.75 | 23.42 | 609,100 | 1.50 | | 6.84 | |
| NH | Nanthealth Inc | 2.570 | 2.285 | 2.420 | 286,700 | 0.120 | | 5.22 | |
| NHIC | Newhold Investment Corp. Cl A | 9.855 | 9.855 | 9.855 | 100 | 0.055 | | 0.56 | |
| NHICU | Newhold Investment Corp | 10.30 | 10.27 | 10.27 | 1,300 | 0.07 | | 0.69 | |
| NHICW | Newhold Investment Corp. WT | 1.0500 | 0.8500 | 0.8500 | 21,600 | -0.0500 | | 5.56 | |
| NHLD | National Holdings | 2.777 | 2.610 | 2.640 | 12,500 | 0.000 | | 0.00 | |
| NHLDW | National Holdings Corp WT | 0.1200 | 0.1100 | 0.1200 | 1,700 | 0.0205 | | 20.60 | |
| NHTC | Natural Hlth Trd | 5.510 | 5.260 | 5.340 | 19,900 | 0.050 | | 0.95 | |
| NICE | Nice Ltd | 242.5 | 239.5 | 241.8 | 377,700 | -1.9 | | 0.79 | |
| NICK | Nicholas Fincl Inc | 7.780 | 7.480 | 7.480 | 18,000 | -0.120 | | 1.58 | |
| NISN | Nisun Int Ent Dev Grp CO Ltd | 14.68 | 14.30 | 14.50 | 26,100 | -0.20 | | 1.36 | |
| NIU | Niu Technologies ADR | 30.30 | 27.80 | 28.24 | 2,497,600 | -1.58 | | 5.30 | |
| NK | Nantkwest Inc CS | 10.670 | 9.470 | 9.700 | 1,247,000 | 0.120 | | 1.25 | |
| NKLA | Nikola Corp | 19.15 | 16.67 | 17.37 | 71,739,600 | -3.04 | | 14.89 | |
| NKSH | Natl Bankshares Inc | 31.41 | 31.00 | 31.23 | 19,800 | 1.11 | | 3.69 | |
| NKTR | Nektar Therapeutics | 16.64 | 16.16 | 16.47 | 1,094,000 | 0.08 | | 0.49 | |
| NKTX | Nkarta Inc | 36.76 | 32.83 | 34.26 | 141,700 | 0.98 | | 2.94 | |
| NLOK | Nortonlifelock Inc | 18.54 | 18.12 | 18.23 | 7,792,400 | 0.00 | | 0.00 | |
| NLTX | Neoleukin Therapeutics Inc | 13.50 | 12.53 | 12.79 | 218,300 | 0.10 | | 0.79 | |
| NMCI | Navios Maritime Containers L.P. | 2.750 | 2.590 | 2.590 | 300,700 | -0.080 | | 3.00 | |
| NMFC | New Mountain Finance Corp | 12.24 | 12.02 | 12.12 | 764,800 | 0.13 | | 1.08 | |
| NMFCL | New Mountain Finance Corp 5.75% Notes | 25.30 | 25.28 | 25.28 | 1,000 | 0.00 | | 0.02 | |
| NMIH | Nmi Holdings Inc | 22.64 | 22.07 | 22.45 | 492,200 | 0.54 | | 2.46 | |
| NMMC | North Mountain Merger Corp. Cl A | 9.880 | 9.870 | 9.880 | 13,200 | -0.020 | | 0.20 | |
| NMMCU | North Mountain Merger Corp | 10.56 | 10.28 | 10.28 | 1,200 | -0.22 | | 2.10 | |
| NMMCW | North Mountain Merger Corp WT | 1.400 | 1.390 | 1.391 | 1,500 | 0.041 | | 3.04 | |
| NMRD | Nemaura Med Inc | 4.190 | 3.800 | 3.880 | 34,500 | -0.220 | | 5.37 | |
| NMRK | Newmark Group Inc Cl A | 7.246 | 7.060 | 7.140 | 1,300,900 | 0.120 | | 1.71 | |
| NMTR | 9 Meters Biopharma Inc | 0.9600 | 0.8528 | 0.8801 | 2,981,700 | -0.0911 | | 9.38 | |
| NNBR | NN Inc | 6.670 | 6.250 | 6.500 | 227,000 | 0.235 | | 3.75 | |
| NNDM | Nano Dimension Ads | 6.890 | 6.070 | 6.330 | 23,813,800 | -0.070 | | 1.09 | |
| NNOX | Nano-X Imaging Ltd | 69.18 | 58.25 | 59.20 | 3,042,400 | -2.10 | | 3.43 | |
| NOACU | Natural Order Acquisition Corp | 10.75 | 10.47 | 10.70 | 77,500 | 0.16 | | 1.52 | |
| NODK | Ni Holdings Inc | 17.29 | 16.43 | 16.95 | 11,800 | -0.15 | | 0.88 | |
| NOVN | Novan Inc | 0.5400 | 0.5051 | 0.5285 | 18,643,000 | 0.0160 | | 3.12 | |
| NOVS | Novus Capital Corp | 13.29 | 12.51 | 13.24 | 428,300 | 0.44 | | 3.44 | |
| NOVSU | Novus Capital Corp Units | 16.52 | 16.30 | 16.50 | 11,200 | 0.00 | | 0.00 | |
| NOVSW | Novus Capital Corp Warrants | 3.480 | 3.176 | 3.280 | 341,000 | 0.110 | | 3.47 | |
| NOVT | Novanta Inc | 121.5 | 117.4 | 118.6 | 69,000 | -1.4 | | 1.18 | |
| NPA | New Providence Acquisition Corp Cl A | 10.27 | 10.20 | 10.21 | 6,400 | 0.09 | | 0.84 | |
| NPAUU | New Providence Acquisition Corp | 10.75 | 10.75 | 10.75 | 100 | 0.36 | | 3.50 | |
| NPAWW | New Providence Acquisition Corp WT | 1.150 | 1.020 | 1.020 | 133,900 | -0.060 | | 5.56 | |
| NRBO | Neurobo Pharmaceuticals Inc | 5.616 | 5.420 | 5.420 | 16,400 | 0.010 | | 0.18 | |
| NRC | National Research Corp | 51.99 | 50.11 | 50.59 | 38,000 | -0.72 | | 1.40 | |
| NRIM | Northrim Bancorp Inc | 32.71 | 30.86 | 31.44 | 39,100 | -0.33 | | 1.04 | |
| NRIX | Nurix Therapeutics Inc | 45.92 | 41.75 | 43.08 | 107,400 | 0.46 | | 1.08 | |
| NSEC | Natl Security Gp | 12.01 | 12.00 | 12.00 | 300 | -0.32 | | 2.60 | |
| NSIT | Insight Enterpr | 72.87 | 71.41 | 71.61 | 161,100 | 0.13 | | 0.18 | |
| NSSC | Napco Sec Tech Inc | 30.76 | 29.69 | 30.41 | 71,100 | -0.09 | | 0.30 | |
| NSTG | Nanostring Tech | 55.61 | 50.25 | 54.63 | 1,013,700 | 4.99 | | 10.05 | |
| NSYS | Nortech Systems IN | 4.707 | 4.430 | 4.550 | 3,200 | 0.130 | | 2.94 | |
| NTAP | Netapp Inc | 54.43 | 52.64 | 54.16 | 4,005,100 | 0.85 | | 1.59 | |
| NTCT | Netscout Systems | 24.01 | 23.50 | 23.79 | 325,700 | 0.37 | | 1.58 | |
| NTEC | Intec Pharma Ord Shr | 3.270 | 3.110 | 3.110 | 99,400 | -0.180 | | 5.47 | |
| NTES | Netease Inc Ads | 91.39 | 89.43 | 89.98 | 1,983,800 | -0.39 | | 0.43 | |
| NTGR | Netgear Inc | 32.85 | 31.57 | 32.72 | 253,800 | 0.91 | | 2.86 | |
| NTIC | Northern Technologies Intl Corp | 9.630 | 9.480 | 9.510 | 6,800 | 0.150 | | 1.60 | |
| NTLA | Intellia Thera CS | 40.28 | 37.10 | 38.10 | 1,838,400 | -1.17 | | 2.98 | |
| NTNX | Nutanix Inc | 28.29 | 27.30 | 27.80 | 1,850,700 | 0.41 | | 1.50 | |
| NTRA | Natera Inc | 93.64 | 89.30 | 91.19 | 1,287,200 | 2.92 | | 3.31 | |
| NTRP | Neurotrope Inc | 1.0400 | 0.9154 | 0.9410 | 500,200 | -0.1090 | | 10.38 | |
| NTRS | Northern Trust Corp | 95.10 | 92.63 | 93.27 | 1,465,400 | 0.15 | | 0.16 | |
| NTRSO | Northern Trust Prf Perpetual USD Dpsh | 27.42 | 27.20 | 27.29 | 13,900 | 0.11 | | 0.40 | |
| NTUS | Natus Medical Inc | 21.25 | 20.68 | 20.87 | 212,200 | -0.05 | | 0.24 | |
| NTWK | Netsol Tech Inc | 3.560 | 3.260 | 3.480 | 155,400 | 0.230 | | 7.08 | |
| NUAN | Nuance Communicatns | 43.50 | 41.61 | 42.27 | 2,561,800 | -0.86 | | 1.99 | |
| NURO | Neurometrix Inc | 2.100 | 1.960 | 2.000 | 88,100 | -0.070 | | 3.38 | |
| NUVA | Nuvasive Inc | 47.14 | 46.14 | 46.48 | 565,100 | 0.16 | | 0.35 | |
| NUZE | Nuzee Inc | 14.50 | 13.13 | 13.27 | 7,600 | -0.44 | | 3.18 | |
| NVAX | Novavax Inc | 150.5 | 120.0 | 123.5 | 12,364,600 | -16.0 | | 11.49 | |
| NVCN | Neovasc Inc | 0.9160 | 0.8549 | 0.8638 | 543,500 | -0.0057 | | 0.66 | |
| NVCR | Novocure Ltd Ord Sh | 128.1 | 124.4 | 127.0 | 657,800 | 1.3 | | 1.05 | |
| NVDA | Nvidia Corp | 541.2 | 529.1 | 535.6 | 7,439,200 | -0.5 | | 0.09 | |
| NVEC | Nve Corp | 52.73 | 51.51 | 51.77 | 26,000 | 0.58 | | 1.13 | |
| NVEE | Nv5 Global | 75.47 | 73.03 | 74.21 | 36,500 | 1.11 | | 1.52 | |
| NVFY | Nova Lifestyle Inc | 2.090 | 2.000 | 2.020 | 21,900 | -0.100 | | 4.72 | |
| NVIV | Invivo Therapeutics Holdings Corp | 0.6658 | 0.6017 | 0.6200 | 5,032,400 | 0.0020 | | 0.32 | |
| NVMI | Nova Measuring Instr | 65.20 | 64.21 | 64.71 | 127,300 | 0.17 | | 0.26 | |
| NVUS | Novus Therapeutics Inc | 24.74 | 23.91 | 23.97 | 2,800 | -0.46 | | 1.86 | |
| NWBI | Northwest Bancshares | 12.20 | 11.87 | 11.95 | 421,300 | 0.12 | | 1.01 | |
| NWE | Northwestern Corp | 59.41 | 57.65 | 57.88 | 401,500 | -0.13 | | 0.22 | |
| NWFL | Norwood Financial Cp | 27.29 | 26.69 | 26.69 | 5,800 | -0.27 | | 1.00 | |
| NWGI | Newgioco Group Inc | 1.640 | 1.460 | 1.500 | 139,900 | -0.020 | | 1.32 | |
| NWL | Newell Rubbermaid Inc | 21.54 | 21.20 | 21.44 | 2,628,500 | 0.18 | | 0.85 | |
| NWLI | Natl Wstrn Life Gp A | 190.0 | 187.0 | 189.4 | 6,400 | 3.3 | | 1.78 | |
| NWPX | Northwest Pipe Company | 30.04 | 29.00 | 29.18 | 31,900 | 0.40 | | 1.39 | |
| NWS | News Cp Cl B | 18.34 | 17.96 | 18.25 | 605,100 | 0.44 | | 2.47 | |
| NWSA | News Cp Cl A | 18.21 | 17.70 | 18.07 | 6,509,300 | 0.42 | | 2.38 | |
| NXGN | Nextgen Healthcare Inc | 18.05 | 17.39 | 17.64 | 1,367,500 | -0.10 | | 0.56 | |
| NXPI | Nxp Semiconductors | 161.8 | 158.7 | 159.1 | 1,932,900 | 0.7 | | 0.42 | |
| NXST | Nexstar Media Group Inc. | 109.1 | 106.2 | 109.0 | 371,800 | 3.8 | | 3.56 | |
| NXTC | Nextcure Inc | 12.10 | 10.15 | 10.75 | 903,200 | 0.63 | | 6.23 | |
| NXTD | Nxt-Id Inc | 0.4400 | 0.3916 | 0.4100 | 8,255,500 | -0.0101 | | 2.40 | |
| NXTG | Nasdaq Smartphone Index Fund FT | 66.39 | 65.89 | 66.29 | 71,200 | 0.89 | | 1.36 | |
| NYMT | New York Mtge Trust | 3.655 | 3.515 | 3.540 | 3,100,400 | 0.025 | | 0.71 | |
| NYMTM | New York Mortgage Trust Inc Fxdfr Prf | 22.17 | 21.79 | 22.10 | 28,300 | 0.05 | | 0.23 | |
| NYMTN | New York Mortgage Trust Inc 8.00% Series | 22.58 | 22.24 | 22.53 | 26,000 | 0.15 | | 0.67 | |
| NYMTO | New York Mort 7.875 | 22.15 | 21.75 | 22.05 | 96,200 | 0.24 | | 1.10 | |
| NYMTP | New York Mrtg 7.75 B | 22.13 | 21.95 | 22.02 | 183,900 | 0.14 | | 0.64 | |
| NYMX | Nymox Pharm Corp | 2.080 | 1.830 | 1.840 | 387,500 | -0.170 | | 8.46 | |