| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NAII | Natural Alternativ | 8.107 | 7.550 | 8.000 | 40,700 | 0.210 |  | 2.70 |   |
| NAKD | Naked Brand Group Inc | 0.0297 | 0.0270 | 0.0285 | 32,637,600 | -0.0008 |  | 2.73 | |
| NAOV | Nanovibronix Inc | 3.000 | 2.900 | 2.900 | 1,800 | -0.100 | | 3.33 | |
| NATH | Nathan's Famous IN | 73.76 | 70.50 | 72.20 | 15,700 | -0.65 | | 0.89 | |
| NATI | Natl Instruments Cor | 42.11 | 41.61 | 41.82 | 234,000 | -0.11 | | 0.26 | |
| NATR | Nature S Sunshine | 9.975 | 9.510 | 9.880 | 9,500 | 0.190 | | 1.96 | |
| NAVI | Navient Cp | 13.88 | 13.68 | 13.75 | 1,332,200 | -0.06 | | 0.43 | |
| NBEV | New Age Beverages Corp | 1.910 | 1.800 | 1.860 | 1,338,200 | 0.030 | | 1.64 | |
| NBIX | Neurocrine Bioscienc | 115.2 | 106.2 | 113.3 | 1,678,300 | -0.4 | | 0.35 | |
| NBN | Northeast Bncp | 22.13 | 21.45 | 21.93 | 15,400 | 0.18 | | 0.83 | |
| NBRV | Nabriva Therape Ads | 1.829 | 1.760 | 1.770 | 756,300 | -0.030 | | 1.67 | |
| NBSE | Neu Base Therapeutics Inc | 7.170 | 6.780 | 7.110 | 69,900 | 0.240 | | 3.49 | |
| NBTB | NBT Bancorp Inc | 40.00 | 39.66 | 39.70 | 109,800 | -0.17 | | 0.43 | |
| NCBS | Nicolet Bnkshr | 73.63 | 72.45 | 73.26 | 30,400 | -0.18 | | 0.25 | |
| NCMI | National Cinemedia | 6.930 | 6.840 | 6.880 | 310,900 | -0.045 | | 0.65 | |
| NCNA | Nucana Plc ADR | 8.200 | 7.200 | 7.750 | 140,000 | 0.570 | | 7.94 | |
| NCSM | Ncs Multistage Holdings Inc | 2.290 | 2.080 | 2.240 | 22,100 | 0.000 |  | 0.00 | |
| NCTY | The9 Ltd | 0.9600 | 0.9310 | 0.9355 | 13,100 | 0.0094 | | 1.02 | |
| NDAQ | Nasdaq Inc | 105.0 | 103.8 | 103.9 | 580,000 | -0.7 | | 0.69 | |
| NDLS | Noodles & Company | 5.805 | 5.630 | 5.720 | 310,200 | 0.010 | | 0.18 | |
| NDRA | Endra Life Sciences Inc | 0.9400 | 0.9000 | 0.9000 | 16,100 | -0.0073 | | 0.80 | |
| NDRAW | Endra Life Sciences Inc WT | 0.4400 | 0.4400 | 0.4400 | 100 | 0.0400 | | 10.00 | |
| NDSN | Nordson Corp | 167.5 | 164.9 | 167.0 | 341,600 | 1.4 | | 0.83 | |
| NEBU | Nebula Acquisition Corp Cl A | 10.25 | 10.25 | 10.25 | 4,600 | 0.00 | | 0.00 | |
| NEBUU | Nebula Acquisition Corp Unit | 10.53 | 10.53 | 10.53 | 100 | -0.05 | | 0.47 | |
| NEBUW | Nebula Acquisition Corp WT | 0.7800 | 0.7779 | 0.7779 | 4,400 | 0.0179 | | 2.36 | |
| NEO | Neogenomics Inc | 26.54 | 26.10 | 26.25 | 383,000 | -0.18 | | 0.68 | |
| NEOG | Neogen Cp | 67.86 | 66.61 | 67.64 | 105,900 | 0.38 | | 0.56 | |
| NEON | Neonode Inc | 1.639 | 1.430 | 1.570 | 32,900 | 0.140 | | 9.80 | |
| NEOS | Neos Therapeutics | 1.520 | 1.440 | 1.480 | 235,300 | -0.010 | | 0.67 | |
| NEPH | Nephros Inc | 8.390 | 8.110 | 8.250 | 10,200 | 0.190 | | 2.36 | |
| NEPT | Neptune Wellness Solutions Inc | 2.840 | 2.710 | 2.830 | 369,800 | 0.090 | | 3.28 | |
| NERV | Minerva Neuroscie | 7.550 | 7.125 | 7.480 | 406,400 | 0.100 | | 1.36 | |
| NESR | National Energy Services Reunited Corp | 9.050 | 8.500 | 8.655 | 163,800 | -0.225 | | 2.53 | |
| NESRW | National Energy Services Reunited Corp | 0.6700 | 0.6700 | 0.6700 | 500 | 0.0000 | | 0.00 | |
| NETE | Net Element Inc | 3.450 | 3.310 | 3.350 | 37,000 | -0.040 | | 1.18 | |
| NEWA | Newater Technology Inc | 4.215 | 4.136 | 4.150 | 2,100 | -0.206 | | 4.73 | |
| NEWT | Newtek Bus Svcs | 23.71 | 23.38 | 23.50 | 217,800 | -0.22 | | 0.93 | |
| NEWTI | Newtek Business Services Corp 6.25% | 25.60 | 25.52 | 25.60 | 2,000 | -0.07 | | 0.26 | |
| NEWTL | Newtek Business Services Corp 5.75% | 25.90 | 25.80 | 25.80 | 2,900 | -0.09 | | 0.36 | |
| NEXT | Nextdecade Corp | 6.250 | 6.000 | 6.060 | 28,100 | -0.170 | | 2.73 | |
| NFBK | Northfield Bncrp Del | 16.81 | 16.67 | 16.78 | 76,400 | 0.05 | | 0.27 | |
| NFE | New Fortress Energy Llc | 16.77 | 16.03 | 16.27 | 85,600 | -0.27 | | 1.63 | |
| NFIN | Netfin Acquisition Corp Cl A | 9.900 | 9.870 | 9.900 | 102,100 | 0.050 | | 0.51 | |
| NFINU | Netfin Acquisition Corp Unit | 10.15 | 10.15 | 10.15 | 100,000 | 0.00 | | 0.00 | |
| NFINW | Netfin Acquisition Corp WT | 0.2700 | 0.2600 | 0.2600 | 109,400 | -0.0100 | | 3.70 | |
| NFLX | Netflix Inc | 299.4 | 294.2 | 298.9 | 5,607,100 | 5.8 | | 1.98 | |
| NFTY | First Trust India Nifty 50 EW ETF | 34.56 | 34.44 | 34.44 | 600 | -0.23 | | 0.66 | |
| NGHC | National General Hld | 21.57 | 21.30 | 21.53 | 183,900 | 0.10 | | 0.47 | |
| NGHCN | National General Holdings Corp | 25.05 | 24.89 | 25.05 | 22,100 | 0.16 | | 0.64 | |
| NGHCO | National Gnl Hld Ds | 25.38 | 25.16 | 25.29 | 9,800 | 0.06 | | 0.22 | |
| NGHCP | National Gen Srs A | 25.45 | 25.39 | 25.45 | 600 | -0.10 | | 0.39 | |
| NGHCZ | National Gen Sub NTS | 25.77 | 25.71 | 25.72 | 1,700 | -0.06 | | 0.25 | |
| NGM | Ngm Biopharmaceuticals Inc | 17.50 | 17.11 | 17.22 | 170,100 | -0.28 | | 1.60 | |
| NH | Nanthealth Inc | 0.9000 | 0.8300 | 0.8624 | 94,200 | -0.0176 | | 2.00 | |
| NHLD | National Holdings | 2.655 | 2.650 | 2.650 | 3,000 | 0.000 | | 0.00 | |
| NHLDW | National Holdings Corp WT | 0.1210 | 0.1203 | 0.1210 | 700 | 0.0000 | | 0.00 | |
| NHTC | Natural Hlth Trd | 5.710 | 5.440 | 5.700 | 19,900 | 0.160 | | 2.89 | |
| NICE | Nice Ltd | 153.9 | 150.8 | 153.7 | 671,800 | 2.7 | | 1.75 | |
| NICK | Nicholas Fincl Inc | 9.089 | 8.860 | 9.000 | 2,800 | 0.330 | | 3.81 | |
| NIHD | NII Holdings | 2.060 | 1.880 | 2.040 | 5,766,700 | 0.110 | | 5.70 | |
| NIU | Niu Technologies ADR | 8.570 | 8.430 | 8.490 | 107,200 | -0.010 | | 0.12 | |
| NK | Nantkwest Inc CS | 1.950 | 1.700 | 1.920 | 320,500 | 0.190 | | 10.98 | |
| NKSH | Natl Bankshares Inc | 44.82 | 44.00 | 44.70 | 5,400 | 0.30 | | 0.68 | |
| NKTR | Nektar Therapeutics | 22.97 | 21.49 | 21.60 | 1,893,800 | -0.85 | | 3.79 | |
| NLNK | Newlink Genetics Cor | 1.700 | 1.610 | 1.620 | 222,400 | -0.010 | | 0.61 | |
| NLOK | Nortonlifelock Inc. | 26.53 | 25.99 | 26.38 | 11,937,800 | 0.10 | | 0.38 | |
| NLTX | Neoleukin Therapeutics Inc | 8.080 | 7.030 | 7.770 | 642,200 | -0.190 | | 2.39 | |
| NMCI | Navios Maritime Containers L.P. | 1.620 | 1.580 | 1.590 | 61,200 | -0.020 | | 1.24 | |
| NMIH | Nmi Holdings Inc | 34.29 | 33.49 | 33.73 | 274,900 | -0.25 | | 0.74 | |
| NMRD | Nemaura Med Inc | 5.000 | 4.630 | 4.860 | 12,500 | -0.040 | | 0.82 | |
| NMRK | Newmark Group Inc Cl A | 13.53 | 13.22 | 13.24 | 956,300 | -0.28 | | 2.07 | |
| NNBR | NN Inc | 8.450 | 7.870 | 8.250 | 315,400 | 0.410 | | 5.23 | |
| NNDM | Nano Dimension Ads | 2.729 | 2.630 | 2.675 | 12,700 | -0.049 | | 1.78 | |
| NODK | Ni Holdings Inc | 17.17 | 16.74 | 17.17 | 13,100 | 0.32 | | 1.90 | |
| NOVN | Novan Inc | 2.304 | 2.170 | 2.200 | 22,900 | -0.010 | | 0.45 | |
| NOVT | Novanta Inc | 89.88 | 85.80 | 89.76 | 188,200 | 2.46 | | 2.82 | |
| NPA | New Providence Acquisition Corp. Cl A | 9.830 | 9.830 | 9.830 | 109,200 | 0.000 | | 0.00 | |
| NPAUU | New Providence Acquisition Corp | 10.27 | 10.27 | 10.27 | 100 | 0.01 | | 0.06 | |
| NPAWW | New Providence Acquisition Corp. WT | 0.8200 | 0.8000 | 0.8200 | 573,100 | 0.0700 | | 9.33 | |
| NRC | National Research Corp | 64.22 | 63.25 | 63.84 | 19,200 | 0.16 | | 0.25 | |
| NRIM | Northrim Bancorp Inc | 38.62 | 38.03 | 38.41 | 9,000 | 0.52 | | 1.37 | |
| NSEC | Natl Security Gp | 15.50 | 14.01 | 15.50 | 2,900 | 1.87 | | 13.72 | |
| NSIT | Insight Enterpr | 66.45 | 64.95 | 66.40 | 237,500 | 1.06 | | 1.62 | |
| NSSC | Napco Sec Tech Inc | 30.09 | 29.59 | 30.04 | 67,800 | 0.00 | | 0.00 | |
| NSTG | Nanostring Tech | 26.78 | 25.35 | 25.41 | 288,400 | -0.79 | | 3.02 | |
| NSYS | Nortech Systems IN | 4.130 | 3.904 | 4.078 | 7,000 | 0.174 | | 4.46 | |
| NTAP | Netapp Inc | 60.72 | 60.25 | 60.66 | 1,272,700 | 0.30 | | 0.50 | |
| NTCT | Netscout Systems | 24.18 | 23.72 | 24.11 | 342,200 | 0.25 | | 1.05 | |
| NTEC | Intec Pharma Ord Shr | 0.5500 | 0.4800 | 0.5269 | 474,300 | -0.0671 | | 11.30 | |
| NTES | Netease Inc Ads | 315.5 | 310.2 | 310.5 | 539,400 | 1.3 | | 0.41 | |
| NTGN | Neon Therapeutics Inc | 1.400 | 1.090 | 1.360 | 571,600 | 0.260 | | 23.64 | |
| NTGR | Netgear Inc | 24.35 | 24.04 | 24.15 | 310,400 | 0.06 | | 0.25 | |
| NTIC | Northern Technologies Intl Corp | 14.00 | 12.12 | 13.85 | 33,300 | 0.73 | | 5.56 | |
| NTLA | Intellia Thera CS | 17.10 | 16.46 | 16.49 | 497,700 | -0.31 | | 1.85 | |
| NTNX | Nutanix Inc | 33.05 | 31.64 | 31.91 | 3,785,800 | -1.07 | | 3.24 | |
| NTRA | Natera Inc | 38.00 | 36.69 | 37.16 | 823,600 | -0.28 | | 0.75 | |
| NTRP | Neurotrope Inc | 1.0000 | 0.9276 | 0.9800 | 129,900 | 0.0151 | | 1.56 | |
| NTRS | Northern Trust Corp | 109.8 | 108.2 | 108.3 | 1,714,100 | -0.5 | | 0.42 | |
| NTRSO | Northern Trust Prf Perpetual USD Dpsh | 25.50 | 25.33 | 25.45 | 163,200 | 0.05 | | 0.20 | |
| NTRSP | Northern TR Dep Shs | 25.35 | 25.33 | 25.35 | 31,900 | 0.01 | | 0.04 | |
| NTUS | Natus Medical Inc | 31.83 | 30.98 | 31.17 | 127,700 | -0.29 | | 0.92 | |
| NTWK | Netsol Tech Inc | 3.927 | 3.860 | 3.890 | 4,600 | 0.020 | | 0.52 | |
| NUAN | Nuance Communicatns | 17.87 | 17.51 | 17.51 | 2,881,200 | -0.09 | | 0.51 | |
| NURO | Neurometrix Inc | 4.940 | 4.600 | 4.770 | 67,100 | -0.037 | | 0.77 | |
| NUROW | Neurometrix Inc WT | 0.2239 | 0.1829 | 0.1901 | 900 | 0.0858 | | 82.26 | |
| NUVA | Nuvasive Inc | 74.21 | 72.41 | 73.78 | 261,400 | 1.03 | | 1.42 | |
| NVAX | Novavax Inc | 4.290 | 4.060 | 4.090 | 838,000 | -0.080 | | 1.92 | |
| NVCN | Neovasc Inc | 3.380 | 2.950 | 3.290 | 124,700 | 0.300 | | 10.03 | |
| NVCR | Novocure Ltd Ord Sh | 80.44 | 77.30 | 78.90 | 752,900 | -0.38 | | 0.48 | |
| NVDA | Nvidia Corp | 217.6 | 214.3 | 217.3 | 5,850,200 | 3.4 | | 1.57 | |
| NVEC | Nve Corp | 66.25 | 64.63 | 66.25 | 14,800 | 1.62 | | 2.51 | |
| NVEE | Nv5 Global | 45.90 | 45.00 | 45.56 | 131,700 | 0.54 | | 1.20 | |
| NVFY | Nova Lifestyle Inc | 0.4185 | 0.3992 | 0.4155 | 14,400 | 0.0157 | | 3.93 | |
| NVIV | Invivo Therapeutics Holdings Corp | 0.1750 | 0.1510 | 0.1671 | 739,200 | -0.0069 | | 3.97 | |
| NVMI | Nova Measuring Instr | 36.68 | 35.84 | 36.62 | 46,500 | 0.78 | | 2.18 | |
| NVTR | Nuvectra Corp | 0.1894 | 0.1300 | 0.1300 | 2,740,200 | -0.0392 | | 23.17 | |
| NVUS | Novus Therapeutics Inc | 0.6000 | 0.5230 | 0.5400 | 234,700 | -0.0450 | | 7.69 | |
| NWBI | Northwest Bancshares | 16.61 | 16.41 | 16.46 | 345,200 | -0.12 | | 0.72 | |
| NWFL | Norwood Financial Cp | 36.35 | 35.72 | 36.29 | 3,300 | 0.27 | | 0.75 | |
| NWL | Newell Rubbermaid Inc | 19.16 | 18.75 | 19.04 | 2,917,400 | 0.21 | | 1.12 | |
| NWLI | Natl Wstrn Life Gp A | 252.3 | 247.4 | 251.5 | 6,000 | -0.1 | | 0.03 | |
| NWPX | Northwest Pipe Company | 34.70 | 34.02 | 34.60 | 66,600 | 0.22 | | 0.64 | |
| NWS | News Cp Cl B | 13.63 | 13.40 | 13.54 | 539,200 | 0.09 | | 0.63 | |
| NWSA | News Cp Cl A | 13.42 | 13.23 | 13.31 | 2,488,100 | 0.10 | | 0.76 | |
| NXGN | Nextgen Healthcare Inc | 18.20 | 17.99 | 18.14 | 165,400 | 0.03 | | 0.17 | |
| NXPI | Nxp Semiconductors | 122.3 | 118.8 | 121.4 | 3,290,000 | 2.3 | | 1.93 | |
| NXST | Nexstar Broadcasting | 108.4 | 106.3 | 106.9 | 335,100 | 1.1 | | 1.04 | |
| NXTC | Nextcure Inc | 54.73 | 49.62 | 51.55 | 395,900 | -1.57 | | 2.96 | |
| NXTD | Nxt-Id Inc | 0.5100 | 0.4910 | 0.5000 | 137,100 | -0.0074 | | 1.46 | |
| NXTG | Nasdaq Smartphone Index Fund FT | 53.51 | 52.87 | 53.43 | 31,400 | 0.63 | | 1.19 | |
| NYMT | New York Mtge Trust | 6.300 | 6.250 | 6.300 | 2,740,800 | 0.040 | | 0.64 | |
| NYMTM | New York Mortgage Trust Inc Fxdfr Prf | 25.18 | 25.10 | 25.14 | 251,500 | 0.08 | | 0.33 | |
| NYMTN | New York Mortgage Trust Inc 8.00% Series | 25.24 | 25.11 | 25.13 | 24,700 | 0.05 | | 0.20 | |
| NYMTO | New York Mort 7.875 | 25.11 | 25.03 | 25.06 | 17,500 | 0.05 | | 0.20 | |
| NYMTP | New York Mrtg 7.75 B | 25.13 | 25.01 | 25.07 | 5,800 | 0.07 | | 0.28 | |
| NYMX | Nymox Pharm Corp | 2.090 | 1.924 | 2.000 | 171,000 | 0.030 | | 1.52 | |
| NYNY | Empire Resorts Inc | 9.750 | 9.730 | 9.750 | 40,400 | 0.010 | | 0.10 | |