| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NAII | Natural Alternativ | 9.205 | 9.050 | 9.080 | 1,800 | -0.071 |  | 0.77 |   |
| NAKD | Naked Brand Group Inc | 0.0430 | 0.0410 | 0.0420 | 9,961,300 | 0.0003 |  | 0.72 | |
| NANO | Nanometrics Inc | 33.97 | 33.09 | 33.28 | 199,800 | -0.57 | | 1.68 | |
| NAOV | Nanovibronix Inc | 2.940 | 2.930 | 2.930 | 400 | 0.030 | | 1.03 | |
| NATH | Nathan's Famous IN | 71.52 | 70.41 | 70.72 | 3,600 | -1.23 | | 1.71 | |
| NATI | Natl Instruments Cor | 41.14 | 39.86 | 40.62 | 310,400 | -0.31 | | 0.76 | |
| NATR | Nature S Sunshine | 9.470 | 9.190 | 9.310 | 6,800 | -0.010 | | 0.11 | |
| NAVI | Navient Cp | 11.93 | 11.75 | 11.78 | 1,115,300 | -0.13 | | 1.05 | |
| NBEV | New Age Beverages Corp | 2.873 | 2.680 | 2.710 | 1,969,700 | -0.110 | | 3.90 | |
| NBIX | Neurocrine Bioscienc | 100.41 | 93.60 | 95.78 | 1,037,200 | -1.07 | | 1.10 | |
| NBN | Northeast Bncp | 22.21 | 21.65 | 21.99 | 8,600 | -0.20 | | 0.90 | |
| NBRV | Nabriva Therape Ads | 2.090 | 1.980 | 1.990 | 593,000 | -0.060 | | 2.93 | |
| NBSE | Neu Base Therapeutics Inc | 5.140 | 4.690 | 4.740 | 43,700 | -0.190 | | 3.85 | |
| NBTB | NBT Bancorp Inc | 37.80 | 37.12 | 37.70 | 167,500 | 0.51 | | 1.37 | |
| NCBS | Nicolet Bnkshr | 68.89 | 68.08 | 68.53 | 34,000 | -0.22 | | 0.32 | |
| NCMI | National Cinemedia | 8.630 | 8.290 | 8.610 | 357,100 | 0.240 | | 2.87 | |
| NCNA | Nucana Plc ADR | 7.140 | 6.500 | 6.800 | 88,200 | 0.150 | | 2.26 | |
| NCSM | Ncs Multistage Holdings Inc | 2.170 | 2.090 | 2.120 | 12,300 | 0.010 | | 0.47 | |
| NCTY | The9 Ltd | 0.9560 | 0.9200 | 0.9200 | 22,000 | -0.0378 | | 3.95 | |
| NDAQ | Nasdaq Inc | 99.05 | 97.65 | 98.62 | 676,900 | 0.29 | | 0.29 | |
| NDLS | Noodles & Company | 5.150 | 4.990 | 5.030 | 261,000 | -0.160 | | 3.08 | |
| NDRA | Endra Life Sciences Inc | 1.380 | 1.230 | 1.242 | 116,300 | -0.134 | | 9.71 | |
| NDRAW | Endra Life Sciences Inc WT | 0.5478 | 0.4499 | 0.4999 | 2,500 | -0.0479 | | 8.74 | |
| NDSN | Nordson Corp | 147.0 | 145.1 | 146.8 | 142,200 | 1.5 | | 1.02 | |
| NEBU | Nebula Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 300 | -0.02 | | 0.20 | |
| NEBUU | Nebula Acquisition Corp Unit | 10.53 | 10.35 | 10.51 | 1,000 | -0.07 | | 0.66 | |
| NEBUW | Nebula Acquisition Corp WT | 1.050 | 0.850 | 1.050 | 500,100 | 0.050 | | 5.00 | |
| NEO | Neogenomics Inc | 20.38 | 19.95 | 20.25 | 592,000 | -0.18 | | 0.88 | |
| NEOG | Neogen Cp | 66.83 | 64.55 | 64.72 | 143,700 | -1.86 | | 2.79 | |
| NEON | Neonode Inc | 2.450 | 2.385 | 2.385 | 3,900 | -0.065 | | 2.67 | |
| NEOS | Neos Therapeutics | 1.430 | 1.380 | 1.390 | 156,900 | -0.030 | | 2.11 | |
| NEPH | Nephros Inc | 11.35 | 10.60 | 10.78 | 35,300 | -0.57 | | 5.02 | |
| NEPT | Neptune Wellness Solutions Inc | 3.580 | 3.420 | 3.530 | 372,700 | -0.010 | | 0.28 | |
| NERV | Minerva Neuroscie | 4.240 | 4.070 | 4.110 | 322,700 | -0.110 | | 2.61 | |
| NESR | National Energy Services Reunited Corp | 6.420 | 6.040 | 6.340 | 406,300 | 0.300 | | 4.97 | |
| NESRW | National Energy Services Reunited Corp | 0.3300 | 0.3000 | 0.3100 | 1,055,700 | 0.0000 |  | 0.00 | |
| NETE | Net Element Inc | 4.390 | 4.300 | 4.380 | 5,600 | -0.050 | | 1.13 | |
| NEWA | Newater Technology Inc | 6.260 | 6.180 | 6.260 | 600 | -0.007 | | 0.11 | |
| NEWT | Newtek Bus Svcs | 22.12 | 21.68 | 22.05 | 129,700 | 0.32 | | 1.47 | |
| NEWTI | Newtek Business Services Corp 6.25% | 25.70 | 25.70 | 25.70 | 700 | 0.16 | | 0.63 | |
| NEWTL | Newtek Business Services Corp. 5.75% | 25.80 | 25.69 | 25.77 | 3,800 | -0.03 | | 0.12 | |
| NEXT | Nextdecade Corp | 6.480 | 6.246 | 6.410 | 17,800 | 0.020 | | 0.31 | |
| NFBK | Northfield Bncrp Del | 16.86 | 16.62 | 16.72 | 94,100 | 0.01 | | 0.06 | |
| NFE | New Fortress Energy Llc | 17.96 | 17.47 | 17.55 | 21,600 | -0.23 | | 1.29 | |
| NFIN | Netfin Acquisition Corp Cl A | 9.830 | 9.820 | 9.830 | 392,400 | 0.030 | | 0.31 | |
| NFINU | Netfin Acquisition Corp. Unit | 10.11 | 10.11 | 10.11 | 434,500 | 0.00 | | 0.00 | |
| NFINW | Netfin Acquisition Corp WT | 0.3000 | 0.2900 | 0.3000 | 1,235,200 | 0.0001 | | 0.03 | |
| NFLX | Netflix Inc | 290.9 | 273.4 | 275.3 | 23,449,600 | -18.1 | | 6.15 | |
| NFTY | First Trust India Nifty 50 EW ETF | 34.54 | 34.54 | 34.54 | 200 | 1.05 | | 3.14 | |
| NGHC | National General Hld | 22.91 | 22.65 | 22.80 | 95,100 | 0.00 | | 0.00 | |
| NGHCN | National General Holdings Corp | 25.00 | 24.94 | 24.97 | 11,000 | 0.02 | | 0.08 | |
| NGHCO | National Gnl Hld Ds | 25.11 | 25.00 | 25.00 | 6,700 | -0.11 | | 0.44 | |
| NGHCP | National Gen Srs A | 25.50 | 25.42 | 25.42 | 1,100 | -0.16 | | 0.61 | |
| NGHCZ | National Gen Sub NTS | 25.95 | 25.70 | 25.87 | 5,900 | -0.06 | | 0.23 | |
| NGM | Ngm Biopharmaceuticals Inc | 11.45 | 10.76 | 11.17 | 280,600 | 0.30 | | 2.76 | |
| NH | Nanthealth Inc | 0.7700 | 0.7090 | 0.7090 | 17,400 | -0.0329 | | 4.43 | |
| NHLD | National Holdings | 2.710 | 2.710 | 2.710 | 600 | 0.000 | | 0.00 | |
| NHLDW | National Holdings Corp WT | 0.2700 | 0.2700 | 0.2700 | 1,500 | 0.0200 | | 8.00 | |
| NHTC | Natural Hlth Trd | 7.560 | 6.920 | 7.430 | 108,000 | 0.400 | | 5.69 | |
| NICE | Nice Ltd | 150.4 | 147.3 | 149.3 | 187,700 | -0.8 | | 0.54 | |
| NICK | Nicholas Fincl Inc | 9.250 | 9.020 | 9.250 | 2,600 | 0.200 | | 2.21 | |
| NIHD | NII Holdings | 1.870 | 1.840 | 1.840 | 283,900 | -0.030 | | 1.60 | |
| NIU | Niu Technologies ADR | 9.540 | 9.010 | 9.130 | 87,100 | -0.420 | | 4.40 | |
| NK | Nantkwest Inc CS | 1.230 | 1.150 | 1.160 | 104,200 | -0.050 | | 4.13 | |
| NKSH | Natl Bankshares Inc | 40.66 | 38.94 | 39.30 | 5,300 | -0.06 | | 0.15 | |
| NKTR | Nektar Therapeutics | 17.88 | 16.74 | 17.27 | 4,904,100 | -0.50 | | 2.81 | |
| NLNK | Newlink Genetics Cor | 1.390 | 1.250 | 1.370 | 462,200 | 0.100 | | 7.87 | |
| NLTX | Neoleukin Therapeutics Inc | 2.831 | 2.700 | 2.780 | 19,600 | 0.040 | | 1.46 | |
| NMCI | Navios Maritime Containers L.P. | 2.070 | 1.950 | 2.020 | 16,200 | -0.050 | | 2.42 | |
| NMIH | Nmi Holdings Inc | 28.04 | 27.51 | 27.82 | 513,200 | -0.17 | | 0.61 | |
| NMRD | Nemaura Med Inc | 0.7500 | 0.7100 | 0.7500 | 17,600 | 0.0000 | | 0.00 | |
| NMRK | Newmark Group Inc Cl A | 9.530 | 9.120 | 9.450 | 572,200 | 0.170 | | 1.83 | |
| NNBR | NN Inc | 7.610 | 7.325 | 7.560 | 147,600 | 0.130 | | 1.75 | |
| NNDM | Nano Dimension Ads | 0.3499 | 0.3311 | 0.3499 | 130,000 | 0.0007 | | 0.20 | |
| NODK | Ni Holdings Inc | 17.76 | 17.66 | 17.66 | 7,900 | -0.22 | | 1.23 | |
| NOVN | Novan Inc | 2.390 | 2.290 | 2.330 | 74,500 | -0.040 | | 1.69 | |
| NOVT | Novanta Inc | 86.66 | 84.28 | 86.13 | 113,800 | 1.22 | | 1.44 | |
| NPAUU | New Providence Acquisition Corp | 10.08 | 10.07 | 10.07 | 44,800 | -0.01 | | 0.10 | |
| NRC | National Research Corp | 58.43 | 55.72 | 57.08 | 51,000 | 1.08 | | 1.93 | |
| NRIM | Northrim Bancorp Inc | 38.07 | 37.46 | 37.85 | 16,400 | 0.11 | | 0.29 | |
| NSEC | Natl Security Gp | 10.83 | 10.83 | 10.83 | 1,000 | -1.27 | | 10.48 | |
| NSIT | Insight Enterpr | 58.57 | 57.78 | 58.41 | 233,200 | 0.43 | | 0.74 | |
| NSSC | Napco Sec Tech Inc | 27.33 | 26.55 | 27.05 | 98,800 | -0.39 | | 1.42 | |
| NSTG | Nanostring Tech | 22.13 | 21.31 | 21.45 | 156,900 | -0.74 | | 3.33 | |
| NSYS | Nortech Systems IN | 3.050 | 2.910 | 2.960 | 9,200 | 0.000 | | 0.00 | |
| NTAP | Netapp Inc | 53.98 | 53.04 | 53.49 | 1,759,400 | -0.53 | | 0.98 | |
| NTCT | Netscout Systems | 22.18 | 21.63 | 22.09 | 517,000 | 0.24 | | 1.10 | |
| NTEC | Intec Pharma Ord Shr | 0.7780 | 0.7100 | 0.7250 | 356,300 | -0.0201 | | 2.70 | |
| NTES | Netease Inc Ads | 291.3 | 284.9 | 286.0 | 659,300 | -2.8 | | 0.98 | |
| NTGN | Neon Therapeutics Inc | 2.220 | 2.040 | 2.200 | 79,700 | 0.010 | | 0.46 | |
| NTGR | Netgear Inc | 32.15 | 31.49 | 31.83 | 209,500 | -0.06 | | 0.19 | |
| NTIC | Northern Technologies Intl Corp | 12.09 | 11.85 | 12.07 | 2,300 | 0.12 | | 1.00 | |
| NTLA | Intellia Thera CS | 11.37 | 10.80 | 10.93 | 391,900 | -0.42 | | 3.70 | |
| NTNX | Nutanix Inc | 26.73 | 25.62 | 26.15 | 2,428,800 | -0.62 | | 2.30 | |
| NTRA | Natera Inc | 38.84 | 37.38 | 38.51 | 847,300 | 0.52 | | 1.37 | |
| NTRP | Neurotrope Inc | 0.6890 | 0.6600 | 0.6799 | 302,200 | 0.0199 | | 3.02 | |
| NTRS | Northern Trust Corp | 94.94 | 93.46 | 94.68 | 1,407,800 | 0.91 | | 0.97 | |
| NTRSP | Northern TR Dep Shs | 25.44 | 25.39 | 25.41 | 21,300 | -0.04 | | 0.14 | |
| NTUS | Natus Medical Inc | 33.04 | 31.71 | 32.86 | 222,000 | 0.51 | | 1.58 | |
| NTWK | Netsol Tech Inc | 5.320 | 5.217 | 5.300 | 20,500 | 0.060 | | 1.15 | |
| NUAN | Nuance Communicatns | 16.01 | 15.79 | 15.96 | 5,043,600 | 0.21 | | 1.33 | |
| NUANV | Nuance Communications Inc Common Stock | 14.50 | 14.03 | 14.03 | 500 | -0.04 | | 0.28 | |
| NURO | Neurometrix Inc | 0.3100 | 0.2800 | 0.2837 | 47,100 | -0.0153 | | 5.12 | |
| NUROW | Neurometrix Inc WT | 0.0061 | 0.0060 | 0.0060 | 1,400 | -0.0061 | | 50.41 | |
| NUVA | Nuvasive Inc | 67.27 | 64.35 | 66.53 | 519,100 | 1.24 | | 1.90 | |
| NVAX | Novavax Inc | 4.630 | 4.380 | 4.490 | 551,300 | -0.140 | | 3.02 | |
| NVCN | Neovasc Inc | 3.700 | 3.467 | 3.700 | 35,200 | 0.080 | | 2.21 | |
| NVCR | Novocure Ltd Ord Sh | 78.26 | 74.59 | 74.93 | 512,900 | -3.01 | | 3.86 | |
| NVDA | Nvidia Corp | 195.6 | 187.5 | 190.5 | 7,690,600 | -3.8 | | 1.96 | |
| NVEC | Nve Corp | 66.00 | 63.36 | 64.92 | 18,400 | 0.08 | | 0.12 | |
| NVEE | Nv5 Global | 70.88 | 69.75 | 70.66 | 141,600 | 0.54 | | 0.77 | |
| NVFY | Nova Lifestyle Inc | 0.5670 | 0.5400 | 0.5400 | 18,800 | -0.0100 | | 1.82 | |
| NVIV | Invivo Therapeutics Holdings Corp | 0.4800 | 0.4200 | 0.4777 | 49,200 | -0.0023 | | 0.48 | |
| NVLN | Novelion Therapeutics Inc | 0.6830 | 0.5400 | 0.6800 | 238,300 | -0.0235 | | 3.34 | |
| NVMI | Nova Measuring Instr | 33.17 | 32.50 | 33.00 | 45,400 | 0.19 | | 0.58 | |
| NVTR | Nuvectra Corp | 2.180 | 1.590 | 1.790 | 6,518,200 | 0.300 | | 20.13 | |
| NVUS | Novus Therapeutics Inc | 0.5196 | 0.5000 | 0.5048 | 62,200 | -0.0152 | | 2.92 | |
| NWBI | Northwest Bancshares | 16.71 | 16.44 | 16.66 | 506,600 | -0.01 | | 0.06 | |
| NWFL | Norwood Financial Cp | 30.51 | 30.06 | 30.50 | 2,800 | 0.11 | | 0.36 | |
| NWL | Newell Rubbermaid Inc | 19.56 | 18.92 | 19.40 | 4,584,600 | 0.33 | | 1.70 | |
| NWLI | Natl Wstrn Life Gp A | 267.0 | 264.4 | 264.4 | 5,800 | -2.3 | | 0.87 | |
| NWPX | Northwest Pipe Company | 28.09 | 27.51 | 27.90 | 53,700 | 0.22 | | 0.79 | |
| NWS | News Cp Cl B | 13.99 | 13.71 | 13.79 | 1,054,300 | -0.12 | | 0.86 | |
| NWSA | News Cp Cl A | 13.77 | 13.44 | 13.47 | 1,776,700 | -0.20 | | 1.46 | |
| NXGN | Nextgen Healthcare Inc | 16.24 | 15.85 | 16.00 | 193,400 | -0.26 | | 1.60 | |
| NXPI | Nxp Semiconductors | 110.4 | 108.5 | 109.0 | 1,927,100 | -0.8 | | 0.73 | |
| NXST | Nexstar Broadcasting | 98.93 | 95.50 | 97.05 | 592,900 | -1.80 | | 1.82 | |
| NXTC | Nextcure Inc | 27.87 | 26.67 | 27.12 | 85,700 | 0.27 | | 1.01 | |
| NXTD | Nxt-Id Inc | 0.5225 | 0.4501 | 0.4600 | 101,100 | -0.0211 | | 4.39 | |
| NXTG | Nasdaq Smartphone Index Fund FT | 51.90 | 51.14 | 51.41 | 17,100 | -0.18 | | 0.35 | |
| NYMT | New York Mtge Trust | 6.190 | 6.160 | 6.190 | 1,764,200 | 0.020 | | 0.32 | |
| NYMTN | New York Mortgage Trust Inc 8.00% Series | 25.07 | 24.97 | 25.07 | 61,700 | 0.05 | | 0.18 | |
| NYMTO | New York Mort 7.875 | 25.30 | 25.21 | 25.28 | 3,500 | 0.13 | | 0.52 | |
| NYMTP | New York Mrtg 7.75 B | 25.61 | 25.12 | 25.61 | 20,800 | 0.50 | | 1.99 | |
| NYMX | Nymox Pharm Corp | 1.800 | 1.710 | 1.780 | 45,100 | 0.050 | | 2.89 | |
| NYNY | Empire Resorts Inc | 9.780 | 9.630 | 9.740 | 17,100 | 0.020 | | 0.21 | |