| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| LABL |
Multi Color Cp |
68.025 |
65.55 |
66 |
84000 |
-0.05 |
 |
-0.08% |
| LACQ |
Leisure Acquisition Corp |
9.65 |
9.65 |
9.65 |
800 |
0.00 |
 |
0.00% |
| LACQU |
Leisure Acquisition Corp Unit |
9.93 |
9.93 |
9.93 |
8900 |
0.00 |
|
0.00% |
| LAKE |
Lakeland Inds Inc |
13 |
12.7 |
12.75 |
20100 |
-0.20 |
|
-1.54% |
| LALT |
Multi-Strategy Alternative Invesco ETF |
21.98 |
21.925 |
21.925 |
700 |
-0.05 |
|
-0.25% |
| LAMR |
Lamar Advertis A |
64.16 |
61.36 |
62.1 |
629800 |
-1.36 |
|
-2.14% |
| LANC |
Lancaster Colony Cor |
122.81 |
118.91 |
119.75 |
98300 |
-3.05 |
|
-2.48% |
| LAND |
Gladstone Land Corp |
12.39 |
12.05 |
12.18 |
142700 |
0.13 |
 |
1.08% |
| LANDP |
Gladstone Land Corp |
25.72 |
25.72 |
25.72 |
300 |
0.00 |
|
0.00% |
| LARK |
Landmark Bancorp Inc |
29 |
28.96 |
29 |
700 |
0.04 |
|
0.14% |
| LAUR |
Laureate Education Inc |
13.92 |
13.45 |
13.6 |
294000 |
-0.10 |
|
-0.73% |
| LAWS |
Lawson Products IN |
25.6 |
24.05 |
24.35 |
13900 |
-1.10 |
|
-4.32% |
| LAZY |
Lazydays Holdings Inc |
10 |
9.9 |
10 |
23200 |
0.10 |
|
1.01% |
| LBAI |
Lakeland Bancorp Inc |
19.95 |
19.25 |
19.5 |
164900 |
-0.35 |
|
-1.76% |
| LBC |
Luther Burbank Corporation |
12.12 |
11.55 |
11.81 |
125400 |
-0.17 |
|
-1.42% |
| LBRDA |
Liberty Broadbd A |
84.65 |
81.65 |
82.47 |
308600 |
-1.85 |
|
-2.19% |
| LBRDK |
Liberty Broadbd C |
85.73 |
82.56 |
83.23 |
1097500 |
-2.06 |
|
-2.42% |
| LBTYA |
Liberty Global Ord A |
32.49 |
30.85 |
30.98 |
2004100 |
-0.30 |
|
-0.96% |
| LBTYK |
Liberty Global Ord C |
31.52 |
29.91 |
30.09 |
2379000 |
-0.33 |
|
-1.08% |
| LCNB |
Lcnb Corp |
19.1 |
18.55 |
18.7 |
30000 |
-0.40 |
|
-2.09% |
| LCUT |
Lifetime Brands Inc |
12.45 |
12.215 |
12.35 |
31500 |
-0.05 |
|
-0.40% |
| LDRI |
Ladderrite 0-5 Year Corp Bond Invesco ETF |
24.61 |
24.49 |
24.59 |
17500 |
-0.02 |
|
-0.08% |
| LE |
Lands' End Inc |
23.65 |
21.85 |
21.9 |
248600 |
-1.25 |
|
-5.40% |
| LECO |
Lincoln Elec Hldg |
90.09 |
86.86 |
87.7 |
372500 |
-2.10 |
|
-2.34% |
| LEDS |
Semileds Corp |
3.2 |
2.72 |
2.72 |
67100 |
-0.28 |
|
-9.33% |
| LEGR |
First Trust Indxx Innovative Transaction & Proce |
28.94 |
28.165 |
28.375 |
25200 |
-0.55 |
|
-1.88% |
| LENS |
Presbia Plc Ord Shs |
2.53 |
2.28 |
2.28 |
8600 |
-0.24 |
|
-9.52% |
| LEXEA |
Liberty Expedia Holdings Inc |
39.98 |
38.01 |
38.42 |
638500 |
-0.88 |
|
-2.24% |
| LFUS |
Littelfuse Inc |
208.28 |
199.04 |
201.02 |
88900 |
-6.41 |
|
-3.09% |
| LFVN |
Lifevantage Cp |
3.71 |
3.55 |
3.58 |
35100 |
-0.13 |
|
-3.50% |
| LGCY |
Legacy Reserves Inc. |
4.85 |
4.11 |
4.305 |
527600 |
-0.46 |
|
-9.75% |
| LGIH |
LGI Homes Inc |
71.07 |
66.51 |
66.63 |
556700 |
-3.92 |
|
-5.56% |
| LGND |
Ligand Pharm |
165.1 |
158.19 |
160.16 |
269000 |
-4.39 |
|
-2.67% |
| LHCG |
LHC Group Inc |
63.45 |
61.22 |
62.98 |
504800 |
0.71 |
|
1.14% |
| LIFE |
Atyr Pharma Inc |
2.75 |
2.7 |
2.75 |
21200 |
0.05 |
|
1.85% |
| LILA |
Liberty Latin America Cl A |
19.99 |
19.37 |
19.75 |
142100 |
0.38 |
|
1.96% |
| LILAK |
Liberty Latin America Cl C |
19.78 |
19.06 |
19.4 |
460800 |
0.34 |
|
1.78% |
| LINC |
Lincoln Educational |
1.99 |
1.95 |
1.95 |
1500 |
-0.04 |
|
-2.01% |
| LIND |
Lindblad Expd Hld |
10.41 |
10.19 |
10.27 |
157600 |
0.01 |
|
0.10% |
| LINK |
Interlink Elctrnc |
5.65 |
5.39 |
5.62 |
15400 |
0.20 |
|
3.69% |
| LION |
Fidelity Southern Cp |
23.13 |
22.09 |
22.4 |
125600 |
-0.50 |
|
-2.18% |
| LITE |
Lumentum Hld |
64.15 |
60.75 |
61.5 |
2021900 |
-1.60 |
|
-2.54% |
| LIVE |
Live Ventures |
12.21 |
11.78 |
11.86 |
25100 |
-0.33 |
|
-2.71% |
| LIVN |
Livanova Plc OR Sh |
88.94 |
85.47 |
86.12 |
391500 |
-2.27 |
|
-2.57% |
| LIVX |
Livexlive Media Inc |
3.75 |
3.45 |
3.75 |
6300 |
0.30 |
|
8.70% |
| LJPC |
LA Jolla Pharma |
30.56 |
28.67 |
29.12 |
1033400 |
-0.31 |
|
-1.05% |
| LKFN |
Lakeland Finl Corp |
47.31 |
45.15 |
45.62 |
65900 |
-0.59 |
|
-1.28% |
| LKOR |
Flexshares Credit Scored US Long Corp |
52.1 |
51.95 |
52.1 |
400 |
0.15 |
|
0.29% |
| LKQ |
LKQ Corp |
37.88 |
36.615 |
37.15 |
1289000 |
-0.68 |
|
-1.80% |
| LLIT |
Lianluo Smart Ltd |
1.97 |
1.85 |
1.9 |
53400 |
-0.05 |
|
-2.56% |
| LLNW |
Limelight Networks |
4.43 |
4.03 |
4.38 |
2534100 |
0.30 |
|
7.35% |
| LMAT |
Lemaitre Vascular |
36.19 |
34.77 |
35.61 |
136200 |
-0.58 |
|
-1.60% |
| LMB |
Limbach Holdings Inc |
12.35 |
12.1 |
12.13 |
8500 |
-0.22 |
|
-1.78% |
| LMBS |
Low Duration Opportunities ETF FT |
51.39 |
51.32 |
51.38 |
456900 |
0.03 |
|
0.06% |
| LMFA |
Lm Funding America Inc |
0.84 |
0.68 |
0.74 |
159200 |
-0.09 |
|
-10.84% |
| LMNR |
Limoneira CO |
23.67 |
22.57 |
22.93 |
23600 |
-0.74 |
|
-3.13% |
| LMNX |
Luminex Corp |
21.1 |
20.57 |
20.72 |
213000 |
-0.26 |
|
-1.24% |
| LMRK |
Landmark Cmn Units |
16.9 |
16.5 |
16.6 |
55900 |
0.00 |
|
0.00% |
| LMRKO |
Landmark Infrastructure Partners LP |
24.26 |
23.87 |
24.07 |
5500 |
0.20 |
|
0.84% |
| LMRKP |
Landmark Inf Prf |
24.83 |
24.62 |
24.83 |
2800 |
0.14 |
|
0.57% |
| LNDC |
Landec Cp |
13.098 |
12.85 |
13.05 |
170300 |
0.08 |
|
0.58% |
| LNGR |
G-X Longevity Thematic Et |
19.32 |
19.28 |
19.31 |
1800 |
0.02 |
|
0.10% |
| LNTH |
Lantheus Holdings |
16.5 |
15.6 |
15.9 |
410400 |
0.15 |
|
0.95% |
| LOAN |
Manhattan Bridge |
7 |
6.9 |
7 |
20000 |
0.10 |
|
1.45% |
| LOB |
Live Oak Bancsh |
27.95 |
26.9 |
27.3 |
102800 |
-0.55 |
|
-1.97% |
| LOCO |
El Pollo Loco |
9.65 |
9.2 |
9.35 |
518000 |
-0.15 |
|
-1.58% |
| LOGI |
Logitech Int S.A. |
36.87 |
35.68 |
35.92 |
186000 |
-0.77 |
|
-2.10% |
| LOGM |
Logmein Inc |
115.85 |
112.45 |
112.55 |
587300 |
-2.20 |
|
-1.92% |
| LONE |
Lonestar Resources US Inc |
4.55 |
4.4 |
4.45 |
135600 |
0.05 |
|
1.14% |
| LOOP |
Loop Industries Inc |
15.48 |
13.55 |
14.46 |
22700 |
-0.13 |
|
-0.89% |
| LOPE |
Grand Canyon Educati |
105.46 |
103.29 |
103.97 |
190000 |
-0.90 |
|
-0.86% |
| LORL |
Loral Space Comm |
42.05 |
40.55 |
40.8 |
51100 |
-0.90 |
|
-2.16% |
| LOXO |
Loxo Oncology CS |
116 |
109.15 |
109.63 |
381800 |
-4.62 |
|
-4.04% |
| LPCN |
Lipocine Inc |
1.62 |
1.47 |
1.51 |
173400 |
-0.05 |
|
-3.21% |
| LPLA |
Lpl Financial Hld |
61.48 |
58.8 |
59.79 |
617000 |
-1.07 |
|
-1.76% |
| LPSN |
Liveperson Inc |
16.4 |
15.8 |
16.05 |
867900 |
-0.30 |
|
-1.83% |
| LPTH |
Lightpath Tech Inc |
2.23 |
2.05 |
2.09 |
160400 |
-0.11 |
|
-5.00% |
| LPTX |
Leap Therapeutics Inc |
8.6 |
8.14 |
8.47 |
150400 |
0.21 |
|
2.54% |
| LQDT |
Liquidity Services |
6.5 |
6.005 |
6.15 |
174000 |
-0.30 |
|
-4.65% |
| LRAD |
Lrad Corp |
2.37 |
2.21 |
2.26 |
14400 |
-0.05 |
|
-2.16% |
| LRCX |
Lam Research Corp |
202.89 |
191.35 |
193.87 |
3550400 |
-7.62 |
|
-3.78% |
| LRGE |
Legg Clearbridge Large Cap Groowth ETF |
29.19 |
29.19 |
29.19 |
600 |
0.00 |
|
0.00% |
| LSCC |
Lattice Semicond |
5.59 |
5.4 |
5.44 |
714200 |
-0.13 |
|
-2.33% |
| LSTR |
Landstar System |
110.9 |
106.1 |
106.8 |
189400 |
-2.90 |
|
-2.64% |
| LSXMA |
Liberty Srs XM CS A |
41.21 |
39.99 |
40.16 |
306000 |
-0.60 |
|
-1.47% |
| LSXMK |
Liberty Srs XM CS C |
41.14 |
39.88 |
39.96 |
693200 |
-0.88 |
|
-2.15% |
| LTBR |
Lightbridge Corp |
1.25 |
1.16 |
1.19 |
334300 |
0.02 |
|
1.71% |
| LTRPA |
Liberty Tripadv A |
10.65 |
10.2 |
10.2 |
505200 |
-0.45 |
|
-4.23% |
| LTRX |
Lantronix Inc |
2.05 |
2 |
2.01 |
20200 |
-0.04 |
|
-1.95% |
| LTXB |
Legacytexas Fnl |
44.09 |
41.5 |
41.98 |
317700 |
-0.81 |
|
-1.89% |
| LULU |
Lululemon Athletica |
90.25 |
86.65 |
87.27 |
3081200 |
-1.74 |
|
-1.95% |
| LUNA |
Luna Innovations Inc |
3.28 |
3.19 |
3.25 |
190900 |
-0.01 |
|
-0.31% |
| LVHD |
Legg Low Vol HI Div ETF |
29.52 |
28.795 |
28.99 |
119700 |
-0.35 |
|
-1.19% |
| LWAY |
Lifeway Foods Inc |
6.05 |
5.9 |
5.94 |
11100 |
-0.07 |
|
-1.16% |
| LX |
Lexinfintech Holdings Ltd |
14.59 |
12.6 |
13.32 |
841100 |
-1.06 |
|
-7.37% |
| LXRX |
Lexicon Pharmaceutcl |
8.48 |
8.21 |
8.34 |
630900 |
-0.10 |
|
-1.18% |
| LYL |
Dragon Victory Intl Ltd |
3.87 |
3.6 |
3.61 |
21900 |
-0.04 |
|
-1.10% |
| LYTS |
L S I Industries I |
8.11 |
7.73 |
7.79 |
46800 |
-0.30 |
|
-3.71% |
Exchange