| Code | Name | High | Low | Close | Volume | Change | |
|---|
| LACQ | Leisure Acquisition Corp | 10.24 | 10.22 | 10.22 | 70,218 | 0.00 |  | 0.00 |   |
| LACQU | Leisure Acquisition Corp Unit | 10.60 | 10.60 | 10.60 | 100 | 0.00 | | 0.00 | |
| LACQW | Leisure Acquisition Corp WT | 0.7500 | 0.7500 | 0.7500 | 400 | 0.0000 | | 0.00 | |
| LAKE | Lakeland Inds Inc | 12.04 | 11.79 | 11.96 | 4,023 | 0.02 |  | 0.17 | |
| LAMR | Lamar Advertis A | 79.87 | 78.38 | 79.02 | 262,807 | -0.64 |  | 0.80 | |
| LANC | Lancaster Colony Cor | 146.3 | 144.2 | 146.0 | 164,981 | 1.0 | | 0.68 | |
| LAND | Gladstone Land Corp | 12.08 | 11.96 | 12.00 | 144,313 | -0.03 | | 0.25 | |
| LANDP | Gladstone Land Corp | 26.04 | 25.72 | 25.72 | 1,824 | -0.13 | | 0.52 | |
| LARK | Landmark Bancorp Inc | 23.90 | 23.30 | 23.30 | 2,194 | -0.35 | | 1.48 | |
| LASR | Nlight Inc | 16.20 | 15.69 | 16.06 | 276,761 | 0.05 | | 0.31 | |
| LAUR | Laureate Education Inc | 17.56 | 17.07 | 17.53 | 2,299,521 | 0.42 | | 2.45 | |
| LAWS | Lawson Products IN | 41.68 | 40.70 | 41.26 | 28,993 | -0.37 | | 0.89 | |
| LAZY | Lazydays Holdings Inc | 4.550 | 4.260 | 4.500 | 4,202 | 0.000 | | 0.00 | |
| LBAI | Lakeland Bancorp Inc | 15.99 | 15.78 | 15.91 | 90,074 | -0.01 | | 0.06 | |
| LBC | Luther Burbank Corp | 11.55 | 11.19 | 11.43 | 26,718 | 0.14 | | 1.24 | |
| LBRDA | Liberty Broadbd A | 108.2 | 107.0 | 108.1 | 77,049 | 0.1 | | 0.12 | |
| LBRDK | Liberty Broadbd C | 109.1 | 107.7 | 108.8 | 722,117 | 0.0 | | 0.04 | |
| LBTYA | Liberty Global Ord A | 27.43 | 27.05 | 27.35 | 1,985,093 | -0.08 | | 0.29 | |
| LBTYB | Liberty Global Ord B | 28.85 | 27.14 | 28.85 | 1,107 | 0.64 | | 2.27 | |
| LBTYK | Liberty Global Ord C | 26.68 | 26.27 | 26.66 | 4,019,854 | 0.06 | | 0.23 | |
| LCA | Landcadia Holdings II Inc Cl A | 9.800 | 9.770 | 9.800 | 28,476 | 0.000 | | 0.00 | |
| LCAHU | Landcadia Holdings II Inc Unit | 10.010 | 10.000 | 10.000 | 6,610 | -0.020 | | 0.20 | |
| LCAHW | Landcadia Holdings II Inc WT | 0.7100 | 0.7100 | 0.7100 | 300 | -0.0900 | | 11.25 | |
| LCNB | Lcnb Corp | 17.49 | 16.96 | 17.11 | 18,138 | -0.34 | | 1.95 | |
| LCUT | Lifetime Brands Inc | 9.140 | 8.620 | 8.970 | 12,828 | 0.280 | | 3.22 | |
| LDRI | Ladderrite 0-5 Year Corp Bond Invesco | 25.30 | 25.30 | 25.30 | 100 | 0.07 | | 0.28 | |
| LDSF | FT Low Duration Strategic Focus ETF | 20.57 | 20.48 | 20.57 | 39,089 | 0.01 | | 0.05 | |
| LE | Lands' End Inc | 13.60 | 12.81 | 13.18 | 303,092 | -0.29 | | 2.15 | |
| LECO | Lincoln Elec Hldg | 89.10 | 85.21 | 88.74 | 594,252 | -0.67 | | 0.75 | |
| LEDS | Semileds Corp | 2.680 | 2.520 | 2.570 | 90,229 | 0.050 | | 1.98 | |
| LEGH | Legacy Housing Corp | 17.40 | 16.64 | 16.67 | 108,002 | -0.44 | | 2.57 | |
| LEGR | First Trust Indxx Innovative Transaction | 30.15 | 30.03 | 30.07 | 1,628 | -0.08 | | 0.27 | |
| LEVL | Level One Bancorp Inc | 25.95 | 25.71 | 25.76 | 20,394 | -0.22 | | 0.85 | |
| LFAC | Lf Capital Acquistion Corp Cl A | 10.27 | 10.25 | 10.27 | 450 | 0.02 | | 0.20 | |
| LFACU | Lf Capital Acquistion Corp Unit | 10.50 | 10.47 | 10.50 | 970 | -0.02 | | 0.23 | |
| LFACW | Lf Capital Acquistion Corp WT | 0.3200 | 0.3200 | 0.3200 | 300 | 0.0000 | | 0.00 | |
| LFUS | Littelfuse Inc | 179.0 | 175.1 | 177.8 | 112,302 | -0.2 | | 0.10 | |
| LFVN | Lifevantage Cp | 13.46 | 13.01 | 13.26 | 53,671 | -0.12 | | 0.90 | |
| LGIH | LGI Homes Inc | 81.94 | 79.92 | 81.19 | 202,816 | -0.01 | | 0.01 | |
| LGND | Ligand Pharm | 99.74 | 96.85 | 99.27 | 298,233 | 0.30 | | 0.30 | |
| LHCG | LHC Group Inc | 119.8 | 115.9 | 118.3 | 211,984 | -1.1 | | 0.93 | |
| LIFE | Atyr Pharma Inc | 3.980 | 3.820 | 3.860 | 22,288 | -0.070 | | 1.78 | |
| LILA | Liberty Latin America Cl A | 18.61 | 18.36 | 18.51 | 128,827 | 0.05 | | 0.27 | |
| LILAK | Liberty Latin America Cl C | 18.48 | 18.15 | 18.42 | 831,921 | 0.12 | | 0.66 | |
| LINC | Lincoln Educational | 2.200 | 2.000 | 2.000 | 21,655 | -0.050 | | 2.44 | |
| LIND | Lindblad Expd Hld | 17.62 | 17.18 | 17.38 | 242,935 | -0.03 | | 0.17 | |
| LIQT | Liqtech International Inc | 7.940 | 7.520 | 7.700 | 136,289 | -0.200 | | 2.53 | |
| LITE | Lumentum Hld | 59.13 | 57.82 | 58.48 | 1,050,083 | -0.38 | | 0.65 | |
| LIVE | Live Ventures | 8.700 | 8.000 | 8.650 | 14,580 | 0.470 | | 5.75 | |
| LIVN | Livanova Plc OR Sh | 82.87 | 78.28 | 79.23 | 354,563 | -2.33 | | 2.86 | |
| LIVX | Livexlive Media Inc | 2.220 | 2.090 | 2.110 | 76,348 | -0.090 | | 4.09 | |
| LJPC | LA Jolla Pharma | 11.38 | 10.74 | 10.81 | 227,789 | -0.52 | | 4.59 | |
| LK | Luckin Coffee Inc ADR | 22.68 | 21.02 | 21.28 | 3,922,224 | -1.52 | | 6.67 | |
| LKCO | Luokung Technology Corp | 6.842 | 6.450 | 6.500 | 454,468 | -0.310 | | 4.55 | |
| LKFN | Lakeland Finl Corp | 45.36 | 44.82 | 45.24 | 68,309 | -0.03 | | 0.07 | |
| LKOR | Flexshares Credit Scored US Long Corp | 56.05 | 56.05 | 56.05 | 900 | 0.15 | | 0.26 | |
| LKQ | LKQ Corp | 32.30 | 31.75 | 31.94 | 2,277,016 | -0.29 | | 0.90 | |
| LLIT | Lianluo Smart Ltd | 0.7399 | 0.7399 | 0.7399 | 300 | -0.0201 | | 2.64 | |
| LLNW | Limelight Networks | 3.320 | 3.140 | 3.190 | 734,750 | -0.060 | | 1.85 | |
| LMAT | Lemaitre Vascular | 35.78 | 35.37 | 35.78 | 56,456 | 0.03 | | 0.08 | |
| LMB | Limbach Holdings Inc | 4.970 | 4.820 | 4.820 | 21,796 | -0.030 | | 0.62 | |
| LMBS | Low Duration Opportunities ETF FT | 51.94 | 51.90 | 51.93 | 416,104 | 0.05 | | 0.09 | |
| LMFA | Lm Funding America Inc | 0.9500 | 0.9000 | 0.9200 | 17,615 | 0.0964 | | 11.70 | |
| LMFAW | Lm Funding WT | 0.0057 | 0.0042 | 0.0042 | 500 | -0.0038 | | 47.50 | |
| LMNR | Limoneira Company | 20.12 | 19.49 | 19.82 | 42,796 | -0.26 | | 1.29 | |
| LMNX | Luminex Corp | 22.42 | 21.92 | 22.11 | 112,314 | -0.26 | | 1.16 | |
| LMRK | Landmark Common Units | 17.00 | 16.59 | 16.96 | 103,953 | 0.41 | | 2.48 | |
| LMRKN | Landmark Infrastructure Partners LP | 26.49 | 26.30 | 26.39 | 2,321 | 0.11 | | 0.42 | |
| LMRKO | Landmark Infrastructure Partners LP | 25.82 | 25.80 | 25.81 | 1,994 | 0.11 | | 0.43 | |
| LMRKP | Landmark Inf Prf | 26.28 | 26.01 | 26.01 | 9,150 | -0.09 | | 0.34 | |
| LMST | Limestone Bancorp Inc | 15.29 | 15.14 | 15.17 | 2,771 | 0.03 | | 0.20 | |
| LNDC | Landec Cp | 11.78 | 11.34 | 11.36 | 193,317 | -0.37 | | 3.15 | |
| LNGR | G-X Longevity Thematic Et | 21.55 | 21.32 | 21.32 | 2,973 | -0.14 | | 0.66 | |
| LNT | Alliant Energy Corp | 53.17 | 52.57 | 52.95 | 1,035,141 | 0.14 | | 0.27 | |
| LNTH | Lantheus Holdings | 25.85 | 24.94 | 25.73 | 337,574 | 0.37 | | 1.46 | |
| LOAC | Longevity Acquisition Corp | 10.35 | 10.31 | 10.31 | 34,300 | 0.00 | | 0.00 | |
| LOACR | Longevity Acquisition Corp Right | 0.2168 | 0.2168 | 0.2168 | 100 | -0.0032 | | 1.45 | |
| LOACU | Longevity Acquisition Corp Units | 10.57 | 10.57 | 10.57 | 100 | 0.00 | | 0.00 | |
| LOACW | Longevity Acquisition Corp WT | 0.1005 | 0.0900 | 0.0900 | 9,800 | 0.0000 | | 0.00 | |
| LOAN | Manhattan Bridge | 6.290 | 6.230 | 6.280 | 14,039 | 0.010 | | 0.16 | |
| LOB | Live Oak Bancsh | 19.18 | 18.92 | 19.05 | 127,223 | -0.05 | | 0.26 | |
| LOCO | El Pollo Loco | 11.55 | 11.06 | 11.21 | 410,530 | -0.27 | | 2.35 | |
| LOGC | Logicbio Therapeutics Inc | 10.80 | 10.00 | 10.26 | 21,863 | 0.08 | | 0.79 | |
| LOGI | Logitech Int S.A. | 41.77 | 41.19 | 41.48 | 116,087 | -0.85 | | 2.01 | |
| LOGM | Logmein Inc | 68.97 | 67.70 | 68.70 | 452,811 | -0.30 | | 0.43 | |
| LONE | Lonestar Resources US Inc | 3.200 | 3.000 | 3.000 | 65,415 | -0.115 | | 3.69 | |
| LOOP | Loop Industries Inc | 17.30 | 16.52 | 16.67 | 91,715 | -0.41 | | 2.40 | |
| LOPE | Grand Canyon Educati | 112.3 | 110.8 | 111.8 | 279,257 | 0.2 | | 0.14 | |
| LORL | Loral Space Comm | 41.00 | 40.29 | 41.00 | 35,592 | -0.06 | | 0.15 | |
| LOVE | The Lovesac Company | 20.86 | 20.03 | 20.68 | 298,374 | 0.24 | | 1.17 | |
| LPCN | Lipocine Inc | 2.930 | 2.750 | 2.930 | 96,361 | 0.100 | | 3.53 | |
| LPLA | Lpl Financial Hld | 84.52 | 82.89 | 84.35 | 464,821 | 0.14 | | 0.17 | |
| LPSN | Liveperson Inc | 38.85 | 37.42 | 38.31 | 873,743 | 0.52 | | 1.38 | |
| LPTH | Lightpath Tech Inc | 0.8267 | 0.7800 | 0.8200 | 38,930 | 0.0100 | | 1.23 | |
| LPTX | Leap Therapeutics Inc | 1.570 | 1.450 | 1.480 | 305,978 | -0.080 | | 5.13 | |
| LQDA | Liquidia Technologies Inc | 4.200 | 3.960 | 4.080 | 42,496 | 0.080 | | 2.00 | |
| LQDT | Liquidity Services | 8.160 | 7.790 | 7.840 | 79,144 | -0.320 | | 3.92 | |
| LRAD | Lrad Corp | 3.230 | 3.150 | 3.170 | 29,655 | -0.020 | | 0.63 | |
| LRCX | Lam Research Corp | 238.7 | 234.3 | 237.6 | 1,491,289 | 0.9 | | 0.36 | |
| LRGE | Legg Clearbridge Large Cap Groowth ETF | 35.36 | 35.10 | 35.10 | 4,552 | -0.33 | | 0.93 | |
| LSBK | Lake Shore Bancorp | 15.00 | 14.67 | 14.67 | 5,125 | -0.33 | | 2.20 | |
| LSCC | Lattice Semicond | 21.06 | 19.64 | 20.34 | 1,904,737 | -0.82 | | 3.88 | |
| LSTR | Landstar System | 112.2 | 109.3 | 111.9 | 328,592 | 0.7 | | 0.59 | |
| LSXMA | Liberty Srs XM CS A | 41.94 | 41.05 | 41.66 | 405,434 | -0.14 | | 0.33 | |
| LSXMB | Liberty Srs XM CS B | 41.97 | 41.97 | 41.97 | 400 | 0.97 | | 2.37 | |
| LSXMK | Liberty Srs XM CS C | 42.33 | 41.40 | 42.03 | 580,835 | -0.17 | | 0.40 | |
| LTBR | Lightbridge Corp | 0.7200 | 0.6700 | 0.6900 | 80,600 | -0.0013 | | 0.19 | |
| LTRPA | Liberty Tripadv A | 10.180 | 9.810 | 9.940 | 621,456 | 0.030 | | 0.30 | |
| LTRPB | Liberty Tripadv B | 9.167 | 9.167 | 9.167 | 200 | -0.583 | | 5.98 | |
| LTRX | Lantronix Inc | 3.370 | 3.320 | 3.350 | 29,336 | 0.010 | | 0.30 | |
| LTXB | Legacytexas Fnl | 43.91 | 43.23 | 43.81 | 296,690 | 0.13 | | 0.30 | |
| LULU | Lululemon Athletica | 197.2 | 192.7 | 195.4 | 1,404,073 | -0.1 | | 0.06 | |
| LUNA | Luna Innovations Inc | 6.150 | 5.850 | 5.990 | 300,869 | 0.130 | | 2.22 | |
| LVGO | Livongo Health Inc | 23.18 | 21.90 | 22.59 | 1,003,832 | 0.02 | | 0.09 | |
| LVHD | Legg Low Vol HI Div ETF | 33.47 | 33.17 | 33.43 | 127,535 | -0.03 | | 0.09 | |
| LWAY | Lifeway Foods Inc | 2.590 | 2.510 | 2.510 | 29,568 | -0.050 | | 1.95 | |
| LX | Lexinfintech Holdings Ltd | 11.45 | 11.03 | 11.24 | 808,226 | -0.17 | | 1.49 | |
| LXRX | Lexicon Pharmaceutcl | 3.890 | 3.060 | 3.800 | 15,853,562 | 0.860 | | 29.25 | |
| LYFT | Lyft Inc Cl A | 47.87 | 45.85 | 46.62 | 7,974,838 | -1.44 | | 3.00 | |
| LYL | Dragon Victory Intl Ltd | 1.390 | 1.300 | 1.320 | 21,150 | 0.070 | | 5.60 | |
| LYTS | L S I Industries | 5.030 | 4.870 | 4.900 | 37,669 | -0.060 | | 1.21 | |