| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NAII | Natural Alternativ | 8.901 | 8.901 | 8.901 | 221 | 0.281 |  | 3.26 |   |
| NAKD | Naked Brand Group Inc | 1.0300 | 0.9700 | 1.0000 | 197,416 | -0.1100 |  | 9.91 | |
| NAOV | Nanovibronix Inc | 2.897 | 2.897 | 2.897 | 1,126 | 0.027 | | 0.95 | |
| NATH | Nathan's Famous IN | 72.34 | 70.85 | 72.34 | 2,012 | 1.02 | | 1.43 | |
| NATI | Natl Instruments Cor | 44.91 | 44.31 | 44.81 | 130,625 | -0.65 | | 1.43 | |
| NATR | Nature S Sunshine | 10.070 | 9.770 | 9.970 | 10,400 | 0.120 | | 1.22 | |
| NAVI | Navient Cp | 14.90 | 14.72 | 14.81 | 690,715 | -0.30 | | 1.95 | |
| NBEV | New Age Beverages Corp | 1.830 | 1.700 | 1.790 | 1,065,481 | 0.020 | | 1.13 | |
| NBIX | Neurocrine Bioscienc | 99.54 | 97.48 | 99.16 | 211,827 | -0.01 | | 0.01 | |
| NBL | Noble Energy Inc | 21.32 | 20.85 | 20.99 | 1,735,977 | -0.68 | | 3.14 | |
| NBLX | Noble Midstream Partners LP | 22.84 | 22.09 | 22.60 | 446,304 | -0.10 | | 0.44 | |
| NBN | Northeast Bncp | 20.22 | 20.09 | 20.13 | 3,200 | -0.41 | | 2.00 | |
| NBRV | Nabriva Therape Ads | 1.390 | 1.260 | 1.360 | 1,514,547 | 0.010 | | 0.74 | |
| NBSE | Neu Base Therapeutics Inc | 7.010 | 6.610 | 6.900 | 32,333 | 0.030 | | 0.44 | |
| NBTB | NBT Bancorp Inc | 39.27 | 38.45 | 39.10 | 47,430 | -0.35 | | 0.89 | |
| NCBS | Nicolet Bnkshr | 71.75 | 70.31 | 70.89 | 29,636 | -0.56 | | 0.78 | |
| NCMI | National Cinemedia | 7.370 | 7.240 | 7.330 | 74,418 | -0.030 | | 0.41 | |
| NCNA | Nucana Plc ADR | 5.140 | 5.030 | 5.050 | 3,980 | -0.060 | | 1.17 | |
| NCSM | Ncs Multistage Holdings Inc | 1.840 | 1.720 | 1.770 | 12,408 | 0.000 |  | 0.00 | |
| NCTY | The9 Ltd | 0.9800 | 0.9500 | 0.9500 | 89,139 | -0.0221 | | 2.27 | |
| NDAQ | Nasdaq Inc | 110.3 | 109.0 | 109.7 | 284,133 | -0.5 | | 0.43 | |
| NDLS | Noodles & Company | 7.110 | 6.880 | 6.980 | 208,451 | -0.015 | | 0.21 | |
| NDRA | Endra Life Sciences Inc | 1.740 | 1.660 | 1.670 | 100,036 | -0.040 | | 2.34 | |
| NDRAW | Endra Life Sciences Inc WT | 0.5000 | 0.5000 | 0.5000 | 100 | 0.1100 | | 28.21 | |
| NDSN | Nordson Corp | 173.4 | 169.5 | 173.2 | 116,815 | 2.2 | | 1.28 | |
| NEBU | Nebula Acquisition Corp Cl A | 10.55 | 10.49 | 10.50 | 231,246 | 0.00 | | 0.00 | |
| NEBUU | Nebula Acquisition Corp Unit | 11.09 | 11.09 | 11.09 | 100 | 0.14 | | 1.28 | |
| NEBUW | Nebula Acquisition Corp WT | 1.668 | 1.650 | 1.658 | 25,500 | 0.008 | | 0.50 | |
| NEO | Neogenomics Inc | 32.80 | 29.67 | 32.69 | 524,009 | 0.39 | | 1.21 | |
| NEOG | Neogen Cp | 67.43 | 65.89 | 67.37 | 113,717 | -0.04 | | 0.06 | |
| NEON | Neonode Inc | 2.690 | 2.460 | 2.460 | 21,937 | -0.280 | | 10.22 | |
| NEOS | Neos Therapeutics | 1.820 | 1.710 | 1.790 | 423,449 | 0.030 | | 1.70 | |
| NEPH | Nephros Inc | 9.650 | 9.365 | 9.409 | 2,861 | -0.211 | | 2.19 | |
| NEPT | Neptune Wellness Solutions Inc | 2.710 | 2.550 | 2.660 | 268,750 | -0.060 | | 2.21 | |
| NERV | Minerva Neuroscie | 8.350 | 7.660 | 8.210 | 319,674 | 0.200 | | 2.50 | |
| NESR | National Energy Services Reunited Corp | 7.390 | 7.220 | 7.300 | 91,103 | -0.160 | | 2.14 | |
| NESRW | National Energy Services Reunited Corp | 0.8000 | 0.7000 | 0.7000 | 15,900 | 0.0450 | | 6.87 | |
| NETE | Net Element Inc | 3.430 | 3.250 | 3.250 | 18,202 | -0.150 | | 4.41 | |
| NEWA | Newater Technology Inc | 3.940 | 3.640 | 3.900 | 277,558 | -0.035 | | 0.89 | |
| NEWT | Newtek Bus Svcs | 21.92 | 21.64 | 21.92 | 59,827 | 0.21 | | 0.97 | |
| NEWTI | Newtek Business Services Corp 6.25% | 25.71 | 25.65 | 25.71 | 300 | -0.03 | | 0.12 | |
| NEWTL | Newtek Business Services Corp 5.75% | 26.00 | 25.91 | 25.96 | 3,253 | -0.14 | | 0.54 | |
| NEXT | Nextdecade Corp | 5.000 | 4.750 | 4.980 | 15,568 | 0.030 | | 0.61 | |
| NFBK | Northfield Bncrp Del | 16.60 | 16.38 | 16.53 | 26,135 | -0.01 | | 0.06 | |
| NFE | New Fortress Energy Llc | 15.07 | 14.80 | 15.00 | 25,056 | -0.01 | | 0.07 | |
| NFIN | Netfin Acquisition Corp Cl A | 10.01 | 10.01 | 10.01 | 6,203 | -0.03 | | 0.29 | |
| NFINU | Netfin Acquisition Corp Unit | 10.36 | 10.36 | 10.36 | 200 | 0.03 | | 0.31 | |
| NFINW | Netfin Acquisition Corp WT | 0.4500 | 0.3900 | 0.4499 | 311,500 | 0.0799 | | 21.59 | |
| NFLX | Netflix Inc | 351.9 | 341.0 | 343.4 | 5,369,941 | -9.8 | | 2.76 | |
| NFTY | First Trust India Nifty 50 EW ETF | 34.89 | 34.89 | 34.89 | 202 | -0.15 | | 0.44 | |
| NGHC | National General Hld | 22.35 | 21.85 | 22.34 | 139,864 | -0.05 | | 0.22 | |
| NGHCN | National General Holdings Corp | 25.60 | 25.44 | 25.56 | 10,436 | -0.04 | | 0.16 | |
| NGHCO | National Gnl Hld Ds | 25.34 | 25.30 | 25.33 | 2,581 | -0.01 | | 0.02 | |
| NGHCP | National Gen Srs A | 25.73 | 25.60 | 25.67 | 680 | -0.07 | | 0.26 | |
| NGHCZ | National Gen Sub NTS | 26.30 | 26.20 | 26.20 | 1,244 | 0.00 | | 0.00 | |
| NGM | Ngm Biopharmaceuticals Inc | 18.47 | 17.00 | 18.13 | 79,509 | 0.68 | | 3.90 | |
| NH | Nanthealth Inc | 1.420 | 1.290 | 1.310 | 83,293 | -0.050 | | 3.68 | |
| NHLD | National Holdings | 2.926 | 2.850 | 2.874 | 3,088 | -0.056 | | 1.90 | |
| NHLDW | National Holdings Corp WT | 0.2850 | 0.2800 | 0.2800 | 800 | -0.1200 | | 30.00 | |
| NHTC | Natural Hlth Trd | 4.500 | 4.070 | 4.230 | 41,440 | -0.280 | | 6.21 | |
| NICE | Nice Ltd | 173.9 | 170.0 | 172.7 | 280,741 | -4.4 | | 2.46 | |
| NICK | Nicholas Fincl Inc | 8.880 | 8.750 | 8.880 | 610 | 0.120 | | 1.37 | |
| NIHD | NII Holdings | 2.210 | 2.150 | 2.170 | 4,002,100 | -0.020 | | 0.91 | |
| NIU | Niu Technologies ADR | 8.910 | 8.210 | 8.850 | 262,745 | -0.470 | | 5.04 | |
| NK | Nantkwest Inc CS | 6.880 | 6.120 | 6.250 | 1,248,432 | -0.280 | | 4.29 | |
| NKSH | Natl Bankshares Inc | 41.01 | 41.01 | 41.01 | 834 | -0.32 | | 0.77 | |
| NKTR | Nektar Therapeutics | 20.54 | 19.92 | 20.15 | 1,095,860 | -0.98 | | 4.64 | |
| NLNK | Newlink Genetics Cor | 1.820 | 1.730 | 1.760 | 310,008 | -0.060 | | 3.30 | |
| NLOK | Nortonlifelock Inc. | 27.85 | 27.45 | 27.52 | 2,816,208 | -0.55 | | 1.96 | |
| NLTX | Neoleukin Therapeutics Inc | 11.20 | 10.01 | 11.01 | 150,877 | 0.41 | | 3.87 | |
| NMCI | Navios Maritime Containers L.P. | 1.660 | 1.590 | 1.620 | 106,632 | -0.047 | | 2.80 | |
| NMIH | Nmi Holdings Inc | 32.62 | 31.67 | 32.29 | 198,826 | -0.37 | | 1.13 | |
| NMRD | Nemaura Med Inc | 3.180 | 2.640 | 2.780 | 4,658 | -0.430 | | 13.40 | |
| NMRK | Newmark Group Inc Cl A | 11.97 | 11.68 | 11.91 | 286,301 | -0.01 | | 0.08 | |
| NNBR | NN Inc | 9.330 | 8.940 | 9.270 | 87,325 | 0.020 | | 0.22 | |
| NNDM | Nano Dimension Ads | 2.620 | 2.290 | 2.390 | 24,908 | -0.160 | | 6.27 | |
| NODK | Ni Holdings Inc | 15.80 | 15.60 | 15.75 | 3,810 | 0.12 | | 0.77 | |
| NOVN | Novan Inc | 0.6700 | 0.6300 | 0.6500 | 485,100 | -0.0280 | | 4.13 | |
| NOVT | Novanta Inc | 95.47 | 93.72 | 95.36 | 25,600 | -1.12 | | 1.16 | |
| NPA | New Providence Acquisition Corp. Cl A | 9.990 | 9.980 | 9.990 | 105,400 | 0.000 | | 0.00 | |
| NPAUU | New Providence Acquisition Corp | 10.40 | 10.40 | 10.40 | 5,000 | 0.02 | | 0.19 | |
| NPAWW | New Providence Acquisition Corp. WT | 0.8800 | 0.8800 | 0.8800 | 900 | -0.0100 | | 1.12 | |
| NRBO | Neurobo Pharmaceuticals Inc. | 8.370 | 7.950 | 7.950 | 7,256 | -0.260 | | 3.17 | |
| NRC | National Research Corp | 70.24 | 68.18 | 70.03 | 8,228 | 0.88 | | 1.27 | |
| NRIM | Northrim Bancorp Inc | 37.94 | 37.00 | 37.91 | 7,596 | 0.91 | | 2.46 | |
| NSEC | Natl Security Gp | 15.10 | 14.52 | 15.05 | 1,200 | 0.00 | | 0.00 | |
| NSIT | Insight Enterpr | 67.80 | 66.41 | 67.40 | 147,422 | -1.03 | | 1.51 | |
| NSSC | Napco Sec Tech Inc | 31.06 | 30.24 | 31.06 | 30,168 | -0.04 | | 0.13 | |
| NSTG | Nanostring Tech | 28.08 | 27.26 | 27.90 | 171,003 | -0.22 | | 0.78 | |
| NSYS | Nortech Systems IN | 4.877 | 4.746 | 4.770 | 14,300 | -0.210 | | 4.22 | |
| NTAP | Netapp Inc | 58.89 | 57.76 | 58.64 | 1,066,370 | -1.17 | | 1.96 | |
| NTCT | Netscout Systems | 25.11 | 24.56 | 25.06 | 155,978 | -0.41 | | 1.61 | |
| NTEC | Intec Pharma Ord Shr | 0.5232 | 0.5000 | 0.5071 | 185,796 | -0.0079 | | 1.53 | |
| NTES | Netease Inc Ads | 324.5 | 317.7 | 322.6 | 751,066 | -5.6 | | 1.70 | |
| NTGN | Neon Therapeutics Inc | 1.640 | 1.570 | 1.580 | 358,688 | -0.080 | | 4.82 | |
| NTGR | Netgear Inc | 26.91 | 26.10 | 26.79 | 97,512 | 0.11 | | 0.41 | |
| NTIC | Northern Technologies Intl Corp | 14.49 | 14.00 | 14.49 | 2,154 | -0.11 | | 0.75 | |
| NTLA | Intellia Thera CS | 13.76 | 13.12 | 13.61 | 407,611 | -0.19 | | 1.38 | |
| NTNX | Nutanix Inc | 34.44 | 33.51 | 34.29 | 788,620 | -0.94 | | 2.67 | |
| NTRA | Natera Inc | 35.53 | 34.10 | 35.53 | 212,334 | -0.18 | | 0.50 | |
| NTRP | Neurotrope Inc | 1.250 | 1.100 | 1.180 | 504,334 | -0.070 | | 5.60 | |
| NTRS | Northern Trust Corp | 100.35 | 98.70 | 98.85 | 547,332 | -2.77 | | 2.73 | |
| NTRSO | Northern Trust Prf Perpetual USD Dpsh | 26.20 | 26.05 | 26.12 | 98,370 | 0.05 | | 0.19 | |
| NTRSP | Northern TR Dep Shs | 25.01 | 24.99 | 25.01 | 297,100 | 0.00 | | 0.00 | |
| NTUS | Natus Medical Inc | 32.49 | 31.89 | 32.44 | 30,662 | 0.00 | | 0.00 | |
| NTWK | Netsol Tech Inc | 4.460 | 4.260 | 4.390 | 41,990 | 0.140 | | 3.29 | |
| NUAN | Nuance Communicatns | 19.61 | 18.46 | 19.53 | 900,177 | -0.09 | | 0.46 | |
| NURO | Neurometrix Inc | 3.650 | 3.080 | 3.510 | 599,317 | -1.240 | | 26.11 | |
| NUROW | Neurometrix Inc WT | 0.9989 | 0.9989 | 0.9989 | 150 | -0.1511 | | 13.14 | |
| NUVA | Nuvasive Inc | 77.36 | 76.40 | 77.26 | 116,170 | 0.16 | | 0.21 | |
| NVAX | Novavax Inc | 9.320 | 8.310 | 8.560 | 13,057,933 | 0.760 | | 9.74 | |
| NVCN | Neovasc Inc | 3.210 | 3.100 | 3.130 | 106,534 | -0.090 | | 2.80 | |
| NVCR | Novocure Ltd Ord Sh | 88.47 | 83.29 | 88.07 | 388,930 | 0.78 | | 0.89 | |
| NVDA | Nvidia Corp | 242.3 | 232.2 | 241.6 | 8,041,345 | -8.9 | | 3.54 | |
| NVEC | Nve Corp | 74.35 | 72.10 | 72.90 | 9,258 | -1.72 | | 2.31 | |
| NVEE | Nv5 Global | 61.75 | 58.06 | 60.31 | 323,962 | -0.46 | | 0.76 | |
| NVFY | Nova Lifestyle Inc | 2.140 | 2.070 | 2.140 | 2,598 | 0.040 | | 1.90 | |
| NVIV | Invivo Therapeutics Holdings Corp | 0.3000 | 0.2700 | 0.2774 | 1,353,011 | -0.0419 | | 13.12 | |
| NVMI | Nova Measuring Instr | 38.93 | 38.30 | 38.70 | 35,310 | -1.27 | | 3.18 | |
| NVUS | Novus Therapeutics Inc | 0.6350 | 0.5718 | 0.5998 | 134,093 | -0.0382 | | 5.99 | |
| NWBI | Northwest Bancshares | 16.16 | 15.72 | 15.77 | 450,901 | -0.40 | | 2.47 | |
| NWFL | Norwood Financial Cp | 35.81 | 35.81 | 35.81 | 802 | 0.00 | | 0.00 | |
| NWGI | Newgioco Group Inc | 3.700 | 3.510 | 3.510 | 658 | -0.165 | | 4.49 | |
| NWL | Newell Rubbermaid Inc | 19.82 | 19.39 | 19.75 | 1,282,245 | -0.14 | | 0.70 | |
| NWLI | Natl Wstrn Life Gp A | 270.3 | 267.4 | 267.4 | 1,260 | -6.8 | | 2.48 | |
| NWPX | Northwest Pipe Company | 34.13 | 33.73 | 33.85 | 28,247 | -0.51 | | 1.48 | |
| NWS | News Cp Cl B | 14.29 | 14.05 | 14.23 | 218,131 | -0.12 | | 0.80 | |
| NWSA | News Cp Cl A | 13.85 | 13.65 | 13.81 | 1,753,653 | -0.13 | | 0.93 | |
| NXGN | Nextgen Healthcare Inc | 14.75 | 14.05 | 14.55 | 173,260 | -0.03 | | 0.21 | |
| NXPI | Nxp Semiconductors | 131.7 | 128.1 | 130.6 | 2,499,684 | -4.7 | | 3.48 | |
| NXST | Nexstar Broadcasting | 124.0 | 121.8 | 123.2 | 461,519 | -1.7 | | 1.34 | |
| NXTC | Nextcure Inc | 45.32 | 42.50 | 44.94 | 68,001 | 0.43 | | 0.97 | |
| NXTD | Nxt-Id Inc | 0.3900 | 0.3700 | 0.3700 | 134,494 | -0.0154 | | 4.00 | |
| NXTG | Nasdaq Smartphone Index Fund FT | 55.78 | 55.16 | 55.66 | 40,347 | -0.96 | | 1.70 | |
| NYMT | New York Mtge Trust | 6.350 | 6.270 | 6.270 | 1,798,988 | -0.050 | | 0.79 | |
| NYMTM | New York Mortgage Trust Inc Fxdfr Prf | 25.60 | 25.53 | 25.54 | 9,143 | -0.03 | | 0.12 | |
| NYMTN | New York Mortgage Trust Inc 8.00% Series | 25.85 | 25.71 | 25.77 | 3,723 | 0.05 | | 0.19 | |
| NYMTO | New York Mort 7.875 | 25.40 | 25.39 | 25.39 | 405 | -0.02 | | 0.08 | |
| NYMTP | New York Mrtg 7.75 B | 25.37 | 25.33 | 25.37 | 696 | -0.03 | | 0.12 | |
| NYMX | Nymox Pharm Corp | 2.930 | 2.800 | 2.850 | 98,720 | -0.060 | | 2.06 | |