| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NAII | Natural Alternativ | 7.140 | 6.949 | 7.060 | 11,700 | -0.030 |  | 0.42 |   |
| NAKD | Naked Brand Group Inc | 0.3279 | 0.3049 | 0.3077 | 3,149,900 | 0.0049 |  | 1.62 | |
| NAOV | Nanovibronix Inc | 1.375 | 1.230 | 1.270 | 57,400 | -0.010 | | 0.78 | |
| NARI | Inari Medical Inc | 70.65 | 68.22 | 68.53 | 154,400 | -0.60 | | 0.87 | |
| NATH | Nathan's Famous IN | 52.68 | 51.75 | 52.16 | 4,300 | 0.23 | | 0.44 | |
| NATI | Natl Instruments Cor | 36.03 | 35.46 | 35.61 | 403,400 | -0.35 | | 0.97 | |
| NATR | Nature S Sunshine | 11.42 | 10.95 | 10.99 | 21,500 | -0.30 | | 2.66 | |
| NAVI | Navient Cp | 9.075 | 8.610 | 8.940 | 1,340,800 | 0.220 | | 2.52 | |
| NBAC | Newborn Acquisition Corp | 9.900 | 9.900 | 9.900 | 400 | 0.000 |  | 0.00 | |
| NBACR | Newborn Acquisition Corp. Right | 0.1850 | 0.1700 | 0.1700 | 20,100 | -0.0190 | | 10.05 | |
| NBACU | Newborn Acquisition Corp | 10.05 | 10.04 | 10.05 | 600 | -0.02 | | 0.20 | |
| NBACW | Newborn Acquisition Corp. WT | 0.1422 | 0.1000 | 0.1400 | 50,500 | 0.0080 | | 6.06 | |
| NBEV | New Age Beverages Corp | 2.210 | 2.050 | 2.120 | 1,501,800 | -0.050 | | 2.30 | |
| NBIX | Neurocrine Bioscienc | 115.3 | 113.9 | 114.4 | 332,700 | -0.4 | | 0.31 | |
| NBL | Noble Energy Inc | 10.62 | 10.44 | 10.62 | 11,296,100 | 0.05 | | 0.43 | |
| NBLX | Noble Midstream Partners LP | 9.860 | 9.520 | 9.610 | 1,360,300 | -0.200 | | 2.04 | |
| NBN | Northeast Bncp | 19.55 | 18.84 | 19.19 | 21,300 | 0.05 | | 0.26 | |
| NBRV | Nabriva Therape Ads | 0.6881 | 0.6382 | 0.6711 | 2,192,000 | 0.0211 | | 3.25 | |
| NBSE | Neu Base Therapeutics Inc | 8.260 | 7.850 | 8.150 | 137,700 | 0.310 | | 3.95 | |
| NBTB | NBT Bancorp Inc | 32.21 | 31.47 | 31.98 | 163,600 | 0.22 | | 0.69 | |
| NCBS | Nicolet Bnkshr | 60.87 | 59.40 | 60.31 | 11,600 | 0.30 | | 0.50 | |
| NCMI | National Cinemedia | 3.230 | 3.025 | 3.170 | 401,800 | 0.030 | | 0.96 | |
| NCNA | Nucana Plc ADR | 5.650 | 5.330 | 5.440 | 114,400 | 0.180 | | 3.42 | |
| NCNO | Ncino Inc | 84.58 | 80.18 | 80.25 | 139,700 | -4.35 | | 5.14 | |
| NCSM | Ncs Multistage Holdings Inc | 0.6650 | 0.6300 | 0.6352 | 411,800 | -0.0401 | | 5.94 | |
| NCTY | The9 Ltd | 0.6800 | 0.6022 | 0.6328 | 334,100 | -0.0312 | | 4.70 | |
| NDAQ | Nasdaq Inc | 130.6 | 128.7 | 129.2 | 678,300 | -1.0 | | 0.80 | |
| NDLS | Noodles & Company | 8.530 | 8.200 | 8.490 | 175,600 | 0.095 | | 1.13 | |
| NDRA | Endra Life Sciences Inc | 0.9373 | 0.8704 | 0.9200 | 306,300 | 0.0410 | | 4.66 | |
| NDRAW | Endra Life Sciences Inc WT | 0.1200 | 0.1000 | 0.1200 | 44,600 | 0.0063 | | 5.54 | |
| NDSN | Nordson Corp | 207.3 | 205.3 | 206.7 | 296,600 | 0.2 | | 0.10 | |
| NEO | Neogenomics Inc | 40.27 | 38.72 | 38.93 | 450,200 | -1.34 | | 3.33 | |
| NEOG | Neogen Cp | 77.76 | 76.26 | 76.64 | 90,600 | -1.23 | | 1.58 | |
| NEON | Neonode Inc | 9.250 | 8.750 | 8.850 | 69,500 | -0.100 | | 1.12 | |
| NEOS | Neos Therapeutics | 0.6998 | 0.6700 | 0.6804 | 151,100 | 0.0131 | | 1.96 | |
| NEPH | Nephros Inc | 7.575 | 7.260 | 7.500 | 25,200 | -0.200 | | 2.60 | |
| NEPT | Neptune Wellness Solutions Inc | 2.840 | 2.730 | 2.820 | 378,100 | 0.020 | | 0.71 | |
| NERV | Minerva Neuroscie | 3.430 | 3.360 | 3.390 | 505,100 | 0.010 | | 0.30 | |
| NESR | National Energy Services Reunited Corp | 8.490 | 8.260 | 8.460 | 101,400 | 0.120 | | 1.44 | |
| NESRW | National Energy Services Reunited Corp | 1.100 | 1.000 | 1.090 | 153,200 | -0.010 | | 0.91 | |
| NETE | Net Element Inc | 9.790 | 8.800 | 9.530 | 604,900 | 0.910 | | 10.56 | |
| NEWA | Newater Technology Inc | 3.917 | 3.660 | 3.880 | 5,200 | -0.100 | | 2.51 | |
| NEWT | Newtek Bus Svcs | 19.64 | 19.30 | 19.47 | 168,800 | -0.12 | | 0.61 | |
| NEWTI | Newtek Business Services Corp 6.25% | 25.25 | 25.10 | 25.11 | 2,100 | -0.03 | | 0.11 | |
| NEWTL | Newtek Business Services Corp 5.75% | 25.42 | 24.88 | 25.40 | 7,100 | 0.17 | | 0.67 | |
| NEXT | Nextdecade Corp | 1.470 | 1.404 | 1.470 | 27,300 | 0.040 | | 2.80 | |
| NFBK | Northfield Bncrp Del | 10.000 | 9.590 | 9.810 | 273,200 | 0.050 | | 0.51 | |
| NFE | New Fortress Energy Llc | 27.41 | 25.51 | 27.03 | 299,000 | 0.91 | | 3.48 | |
| NFIN | Netfin Acquisition Corp Cl A | 10.26 | 10.22 | 10.25 | 317,100 | -0.01 | | 0.10 | |
| NFINU | Netfin Acquisition Corp Unit | 11.09 | 11.09 | 11.09 | 100 | -0.20 | | 1.73 | |
| NFINW | Netfin Acquisition Corp WT | 0.9749 | 0.8700 | 0.9100 | 188,100 | -0.0301 | | 3.20 | |
| NFLX | Netflix Inc | 488.3 | 480.2 | 482.7 | 2,943,400 | 1.4 | | 0.28 | |
| NFTY | First Trust India Nifty 50 EW ETF | 30.94 | 30.71 | 30.94 | 1,300 | 0.16 | | 0.53 | |
| NGHC | National General Hld | 34.19 | 34.05 | 34.11 | 307,000 | -0.06 | | 0.18 | |
| NGHCN | National General Holdings Corp | 25.99 | 25.95 | 25.97 | 10,400 | -0.01 | | 0.04 | |
| NGHCO | National Gnl Hld Ds | 25.36 | 25.33 | 25.33 | 21,200 | 0.00 | | 0.00 | |
| NGHCP | National Gen Srs A | 25.35 | 25.35 | 25.35 | 200 | 0.01 | | 0.04 | |
| NGHCZ | National Gen Sub NTS | 25.58 | 25.47 | 25.58 | 7,700 | 0.00 | | 0.00 | |
| NGM | Ngm Biopharmaceuticals Inc | 17.99 | 17.11 | 17.30 | 215,100 | -0.61 | | 3.41 | |
| NH | Nanthealth Inc | 4.110 | 3.770 | 3.820 | 325,900 | -0.260 | | 6.37 | |
| NHICU | Newhold Investment Corp | 10.000 | 9.960 | 9.960 | 23,700 | -0.020 | | 0.20 | |
| NHLD | National Holdings | 2.370 | 2.300 | 2.350 | 1,000 | 0.005 | | 0.21 | |
| NHLDW | National Holdings Corp WT | 0.0910 | 0.0702 | 0.0702 | 17,300 | -0.0198 | | 22.00 | |
| NHTC | Natural Hlth Trd | 7.050 | 6.660 | 7.000 | 54,800 | 0.380 | | 5.74 | |
| NICE | Nice Ltd | 222.4 | 220.0 | 220.4 | 77,300 | -0.3 | | 0.13 | |
| NICK | Nicholas Fincl Inc | 8.540 | 8.400 | 8.400 | 6,300 | 0.000 | | 0.00 | |
| NIU | Niu Technologies ADR | 21.31 | 19.81 | 20.82 | 780,000 | -0.10 | | 0.48 | |
| NK | Nantkwest Inc CS | 9.240 | 8.750 | 8.850 | 1,321,500 | -0.430 | | 4.63 | |
| NKLA | Nikola Corp. | 46.95 | 44.36 | 45.96 | 12,493,800 | -0.01 | | 0.02 | |
| NKLAW | Nikola Corp. WT | 35.23 | 32.83 | 34.45 | 221,600 | 0.05 | | 0.15 | |
| NKSH | Natl Bankshares Inc | 27.57 | 27.47 | 27.57 | 3,000 | 0.07 | | 0.25 | |
| NKTR | Nektar Therapeutics | 19.97 | 19.45 | 19.55 | 754,000 | -0.50 | | 2.49 | |
| NKTX | Nkarta Inc | 28.93 | 26.20 | 27.98 | 173,200 | 1.12 | | 4.17 | |
| NLOK | Nortonlifelock Inc. | 23.30 | 22.80 | 22.92 | 5,764,300 | -0.05 | | 0.22 | |
| NLTX | Neoleukin Therapeutics Inc | 12.30 | 11.52 | 12.29 | 224,300 | 0.32 | | 2.67 | |
| NMCI | Navios Maritime Containers L.P. | 0.8478 | 0.7837 | 0.8000 | 173,400 | 0.0025 | | 0.31 | |
| NMIH | Nmi Holdings Inc | 17.08 | 16.37 | 16.97 | 609,800 | 0.37 | | 2.20 | |
| NMRD | Nemaura Med Inc | 5.700 | 5.450 | 5.540 | 21,300 | -0.140 | | 2.46 | |
| NMRK | Newmark Group Inc Cl A | 4.720 | 4.513 | 4.630 | 956,100 | 0.050 | | 1.09 | |
| NMTR | 9 Meters Biopharma Inc | 0.5780 | 0.4700 | 0.5692 | 6,309,900 | 0.0942 | | 19.83 | |
| NNBR | NN Inc | 6.820 | 6.260 | 6.650 | 218,900 | -0.030 | | 0.45 | |
| NNDM | Nano Dimension Ads | 2.090 | 1.920 | 1.970 | 891,200 | 0.060 | | 3.14 | |
| NODK | Ni Holdings Inc | 17.04 | 16.66 | 17.04 | 3,800 | 0.22 | | 1.31 | |
| NOVN | Novan Inc | 0.5753 | 0.5150 | 0.5298 | 10,548,800 | -0.0286 | | 5.12 | |
| NOVS | Novus Capital Corp | 9.910 | 9.900 | 9.910 | 600 | -0.040 | | 0.40 | |
| NOVSU | Novus Capital Corporation Units | 10.79 | 10.79 | 10.79 | 100 | -0.08 | | 0.69 | |
| NOVSW | Novus Capital Corporation Warrants | 1.013 | 0.965 | 1.013 | 66,400 | 0.003 | | 0.33 | |
| NOVT | Novanta Inc | 114.5 | 111.0 | 112.3 | 43,900 | -2.3 | | 2.03 | |
| NPA | New Providence Acquisition Corp. Cl A | 10.10 | 10.06 | 10.06 | 1,800 | -0.04 | | 0.40 | |
| NPAUU | New Providence Acquisition Corp | 10.74 | 10.74 | 10.74 | 100 | -0.01 | | 0.09 | |
| NPAWW | New Providence Acquisition Corp. WT | 0.9500 | 0.9100 | 0.9500 | 3,400 | 0.0100 | | 1.06 | |
| NRBO | Neurobo Pharmaceuticals Inc. | 6.680 | 6.250 | 6.570 | 27,500 | 0.020 | | 0.31 | |
| NRC | National Research Corp | 56.99 | 55.28 | 55.65 | 13,300 | -1.38 | | 2.42 | |
| NRIM | Northrim Bancorp Inc | 26.93 | 26.16 | 26.89 | 12,200 | 0.56 | | 2.13 | |
| NRIX | Nurix Therapeutics Inc | 24.89 | 22.42 | 23.88 | 179,500 | -1.09 | | 4.37 | |
| NSEC | Natl Security Gp | 12.46 | 12.46 | 12.46 | 200 | -0.16 | | 1.30 | |
| NSIT | Insight Enterpr | 54.52 | 53.27 | 53.95 | 137,800 | 0.00 | | 0.00 | |
| NSSC | Napco Sec Tech Inc | 25.69 | 24.91 | 25.11 | 23,800 | -0.50 | | 1.95 | |
| NSTG | Nanostring Tech | 39.00 | 36.21 | 36.67 | 520,000 | -2.69 | | 6.83 | |
| NSYS | Nortech Systems IN | 4.503 | 4.400 | 4.503 | 800 | 0.053 | | 1.19 | |
| NTAP | Netapp Inc | 42.04 | 41.34 | 41.56 | 2,375,400 | -0.18 | | 0.43 | |
| NTCT | Netscout Systems | 24.25 | 23.96 | 24.14 | 275,800 | -0.07 | | 0.29 | |
| NTEC | Intec Pharma Ord Shr | 0.3999 | 0.3616 | 0.3700 | 8,177,000 | -0.0289 | | 7.24 | |
| NTES | Netease Inc Ads | 468.1 | 458.4 | 461.4 | 384,100 | -3.5 | | 0.75 | |
| NTGR | Netgear Inc | 32.83 | 32.45 | 32.61 | 194,500 | -0.25 | | 0.76 | |
| NTIC | Northern Technologies Intl Corp | 9.140 | 8.800 | 9.025 | 22,900 | 0.025 | | 0.28 | |
| NTLA | Intellia Thera CS | 20.59 | 19.71 | 19.89 | 413,400 | -0.62 | | 3.02 | |
| NTNX | Nutanix Inc | 21.81 | 20.90 | 21.20 | 2,403,100 | -0.52 | | 2.39 | |
| NTRA | Natera Inc | 56.42 | 54.40 | 54.63 | 504,300 | -1.75 | | 3.10 | |
| NTRP | Neurotrope Inc | 1.170 | 1.100 | 1.110 | 100,200 | -0.030 | | 2.63 | |
| NTRS | Northern Trust Corp | 83.97 | 82.46 | 83.42 | 616,200 | 0.77 | | 0.93 | |
| NTRSO | Northern Trust Prf Perpetual USD Dpsh | 27.52 | 27.23 | 27.37 | 27,400 | 0.13 | | 0.46 | |
| NTUS | Natus Medical Inc | 17.82 | 17.40 | 17.81 | 256,400 | 0.17 | | 0.96 | |
| NTWK | Netsol Tech Inc | 3.152 | 3.010 | 3.010 | 14,800 | -0.050 | | 1.63 | |
| NUAN | Nuance Communicatns | 29.22 | 28.59 | 29.10 | 3,052,100 | 0.44 | | 1.54 | |
| NURO | Neurometrix Inc | 2.030 | 1.950 | 2.000 | 150,800 | -0.030 | | 1.48 | |
| NUVA | Nuvasive Inc | 53.21 | 51.11 | 53.14 | 798,100 | 1.46 | | 2.83 | |
| NUZE | Nuzee Inc | 36.60 | 33.17 | 33.27 | 14,100 | -1.70 | | 4.86 | |
| NVAX | Novavax Inc | 151.0 | 137.6 | 146.5 | 13,721,000 | 13.2 | | 9.93 | |
| NVCN | Neovasc Inc | 2.240 | 2.080 | 2.170 | 263,600 | -0.020 | | 0.91 | |
| NVCR | Novocure Ltd Ord Sh | 76.09 | 75.08 | 75.69 | 517,400 | -0.44 | | 0.58 | |
| NVDA | Nvidia Corp | 468.2 | 457.6 | 462.6 | 9,160,900 | 4.8 | | 1.06 | |
| NVEC | Nve Corp | 57.15 | 56.00 | 56.50 | 9,400 | 0.08 | | 0.14 | |
| NVEE | Nv5 Global | 56.32 | 55.02 | 55.96 | 68,700 | -0.32 | | 0.57 | |
| NVFY | Nova Lifestyle Inc | 1.710 | 1.570 | 1.620 | 277,700 | -0.080 | | 4.71 | |
| NVIV | Invivo Therapeutics Holdings Corp | 1.580 | 1.460 | 1.540 | 282,100 | 0.020 | | 1.32 | |
| NVMI | Nova Measuring Instr | 55.50 | 54.22 | 54.96 | 52,000 | -0.08 | | 0.15 | |
| NVUS | Novus Therapeutics Inc | 0.4598 | 0.4301 | 0.4378 | 337,000 | -0.0161 | | 3.55 | |
| NWBI | Northwest Bancshares | 10.60 | 10.11 | 10.46 | 698,000 | 0.21 | | 2.05 | |
| NWFL | Norwood Financial Cp | 26.75 | 26.16 | 26.75 | 3,200 | 0.62 | | 2.37 | |
| NWGI | Newgioco Group Inc | 2.030 | 1.760 | 1.980 | 349,700 | -0.020 | | 1.00 | |
| NWL | Newell Rubbermaid Inc | 17.27 | 16.88 | 16.99 | 1,844,700 | -0.06 | | 0.35 | |
| NWLI | Natl Wstrn Life Gp A | 229.6 | 229.4 | 229.5 | 2,500 | 0.5 | | 0.20 | |
| NWPX | Northwest Pipe Company | 28.58 | 28.02 | 28.37 | 27,000 | -0.03 | | 0.11 | |
| NWS | News Cp Cl B | 15.55 | 15.31 | 15.43 | 284,800 | 0.00 | | 0.00 | |
| NWSA | News Cp Cl A | 15.46 | 15.20 | 15.33 | 1,806,100 | 0.04 | | 0.26 | |
| NXGN | Nextgen Healthcare Inc | 14.24 | 13.83 | 13.97 | 206,100 | -0.33 | | 2.31 | |
| NXPI | Nxp Semiconductors | 123.7 | 122.2 | 123.0 | 739,300 | 0.3 | | 0.24 | |
| NXST | Nexstar Broadcasting | 92.72 | 89.82 | 91.90 | 210,500 | 1.33 | | 1.47 | |
| NXTC | Nextcure Inc | 9.340 | 8.940 | 9.120 | 723,600 | -0.190 | | 2.04 | |
| NXTD | Nxt-Id Inc | 0.5443 | 0.5000 | 0.5149 | 4,076,000 | 0.0144 | | 2.88 | |
| NXTG | Nasdaq Smartphone Index Fund FT | 59.76 | 59.47 | 59.51 | 25,200 | -0.16 | | 0.27 | |
| NYMT | New York Mtge Trust | 2.830 | 2.700 | 2.790 | 1,988,600 | 0.060 | | 2.20 | |
| NYMTM | New York Mortgage Trust Inc Fxdfr Prf | 21.20 | 20.79 | 21.02 | 14,600 | 0.13 | | 0.62 | |
| NYMTN | New York Mortgage Trust Inc 8.00% Series | 21.36 | 21.05 | 21.36 | 16,000 | 0.15 | | 0.71 | |
| NYMTO | New York Mort 7.875 | 21.49 | 21.00 | 21.25 | 4,000 | 0.04 | | 0.17 | |
| NYMTP | New York Mrtg 7.75 B | 21.29 | 20.54 | 21.29 | 5,700 | 0.91 | | 4.47 | |
| NYMX | Nymox Pharm Corp | 2.800 | 2.570 | 2.690 | 344,800 | 0.130 | | 5.08 | |