Markets
Nasdaq

THE BALDWIN INSURANCE GROUP INC. - CLASS A COMMON

40.82
-2.09% -0.87
18. 13:24:35 NASDAQ
Range: 40.74 / 43.80

THE BANCORP INC. - COMMON STOCK

60.54
0.08% 0.05
18. 13:26:02 NASDAQ
Range: 59.57 / 60.66

THE BEAUTY HEALTH COMPANY - CLASS A COMMON STOCK

1.6400
-1.80% -0.0300
18. 13:25:00 NASDAQ
Range: 1.6350 / 1.6920

THE BEEHIVE ETF

23.19
-0.37% -0.09
14. 16:45:00 NASDAQ
Range: 23.19 / 23.19

THE CAMPBELL'S COMPANY - COMMON STOCK

38.00
-1.57% -0.61
18. 13:26:08 NASDAQ
Range: 37.95 / 38.60

THE CARLYLE GROUP INC. - 4.625% SUBORDINATED NOTES

17.81
-0.56% -0.10
18. 13:15:51 NASDAQ
Range: 17.72 / 17.96

THE CARLYLE GROUP INC. - COMMON STOCK

53.20
2.76% 1.43
18. 13:26:04 NASDAQ
Range: 51.92 / 53.22

THE CHEESECAKE FACTORY INCORPORATED - COMMON STOCK

55.89
4.78% 2.55
18. 13:25:59 NASDAQ
Range: 53.68 / 56.12

THE CHEFS' WAREHOUSE INC. - COMMON STOCK

65.86
0.85% 0.56
18. 13:26:08 NASDAQ
Range: 64.83 / 66.00

THE COOPER COMPANIES INC. - COMMON STOCK

86.23
-2.12% -1.87
18. 13:25:54 NASDAQ
Range: 86.08 / 88.15

THE DESCARTES SYSTEMS GROUP INC. - COMMON STOCK

115.51
-0.88% -1.03
18. 13:26:03 NASDAQ
Range: 114.40 / 116.54

THE ENSIGN GROUP INC. - COMMON STOCK

127.80
-0.16% -0.21
18. 13:23:36 NASDAQ
Range: 127.35 / 129.20

THE FIRST OF LONG ISLAND CORPORATION - COMMON STOC

13.83
1.39% 0.19
18. 13:21:54 NASDAQ
Range: 13.58 / 13.84

THE GLIMPSE GROUP INC. - COMMON STOCK

1.6400
-5.75% -0.1000
18. 13:25:51 NASDAQ
Range: 1.6200 / 1.7150

THE GOODYEAR TIRE & RUBBER COMPANY - COMMON STOCK

10.18
6.21% 0.60
18. 13:26:09 NASDAQ
Range: 9.65 / 10.39

THE HACKETT GROUP INC. - COMMON STOCK

31.68
-0.83% -0.27
18. 13:23:02 NASDAQ
Range: 31.62 / 32.27

THE HAIN CELESTIAL GROUP INC. - COMMON STOCK

3.9950
-1.36% -0.0550
18. 13:25:09 NASDAQ
Range: 3.9750 / 4.1600

THE HERZFELD CARIBBEAN BASIN FUND INC. - CLOSED E

2.4400
0.60% 0.0145
18. 12:57:27 NASDAQ
Range: 2.4200 / 2.4500

THE HONEST COMPANY INC. - COMMON STOCK

6.2600
0.48% 0.0300
18. 13:26:08 NASDAQ
Range: 6.2300 / 6.4250

THE INTERGROUP CORPORATION - COMMON STOCK

14.15
3.89% 0.53
14. 16:45:00 NASDAQ
Range: 14.15 / 14.39

THE JOINT CORP. - COMMON STOCK

11.71
1.57% 0.18
18. 13:24:02 NASDAQ
Range: 11.52 / 11.72

THE KRAFT HEINZ COMPANY - COMMON STOCK

29.23
1.07% 0.31
18. 13:26:05 NASDAQ
Range: 28.62 / 29.39

THE LOVESAC COMPANY - COMMON STOCK

23.38
-0.60% -0.14
18. 13:24:09 NASDAQ
Range: 23.25 / 23.99

THE MIDDLEBY CORPORATION - COMMON STOCK

172.47
2.46% 4.14
18. 13:25:52 NASDAQ
Range: 167.54 / 173.24

THE ODP CORPORATION - COMMON STOCK

19.79
-1.93% -0.39
18. 13:25:09 NASDAQ
Range: 19.41 / 20.21

THE OLB GROUP INC. - COMMON STOCK

1.4250
-2.42% -0.0354
18. 13:25:48 NASDAQ
Range: 1.4000 / 1.4600

THE ONCOLOGY INSTITUTE INC. - COMMON STOCK

0.9951
3.54% 0.0340
18. 13:25:17 NASDAQ
Range: 0.9720 / 1.0700

THE ONCOLOGY INSTITUTE INC. - WARRANT

0.0394
58.23% 0.0145
11. 16:45:00 NASDAQ
Range: 0.0364 / 0.0395

THE ONE GROUP HOSPITALITY INC. - COMMON STOCK

3.3300
3.42% 0.1100
18. 13:15:22 NASDAQ
Range: 3.2000 / 3.4100

THE PENNANT GROUP INC. - COMMON STOCK

26.09
0.60% 0.16
18. 13:26:02 NASDAQ
Range: 25.59 / 26.39

THE REAL BROKERAGE INC. - COMMON SHARES

5.1150
-3.13% -0.1650
18. 13:25:55 NASDAQ
Range: 5.0550 / 5.2600

THE REAL GOOD FOOD COMPANY INC. - CLASS A COMMON

1.2500
-65.16% -2.3380
06. 16:45:00 NASDAQ
Range: 1.1331 / 3.8001

THE REALREAL INC. - COMMON STOCK

8.0200
0.38% 0.0300
18. 13:26:01 NASDAQ
Range: 7.9525 / 8.3750

THE RMR GROUP INC. - CLASS A COMMON STOCK

18.01
-0.66% -0.12
18. 13:26:01 NASDAQ
Range: 17.92 / 18.09

THE SHYFT GROUP INC. - COMMON STOCK

12.38
1.35% 0.16
18. 13:24:25 NASDAQ
Range: 12.27 / 12.57

THE SIMPLY GOOD FOODS COMPANY - COMMON STOCK

37.03
-1.76% -0.66
18. 13:25:54 NASDAQ
Range: 36.70 / 37.52

THE TRADE DESK INC. - CLASS A COMMON STOCK

78.87
-1.61% -1.29
18. 13:26:01 NASDAQ
Range: 77.61 / 80.75

THE VITA COCO COMPANY INC. - COMMON STOCK

39.27
-1.75% -0.70
18. 13:24:21 NASDAQ
Range: 38.68 / 39.89

THE YORK WATER COMPANY - COMMON STOCK

33.07
0.85% 0.28
18. 13:25:41 NASDAQ
Range: 32.79 / 33.22

THE9 LIMITED - AMERICAN DEPOSITORY SHARES

15.65
3.61% 0.55
18. 13:22:18 NASDAQ
Range: 15.02 / 15.83
Share on,