The table below sorts securities by TRF Volume filtering by test indicator values below -20 and above 20. The primary focus is to evaluate the test indicator behavior.
Date | Ticker | Short | TRF Volume | EOD Vol | Open | High | Low | Close | Short Percentage | TEST | % from open |
4/14/2020 | SPXS | ######## | ######## | ######## | 11.56 | 11.72 | 11.08 | 11.19 | 58 | 323.26 | -3.20069 |
4/14/2020 | PK | 3,103,457 | 4,853,672 | 9,206,043 | 8.63 | 8.63 | 7.58 | 8.12 | 64 | 37.41 | -5.90962 |
4/14/2020 | NBR | 2,874,944 | 4,526,424 | 8,099,432 | 0.4 | 0.4 | 0.36 | 0.38 | 64 | 32.36 | -5 |
4/14/2020 | OBLN | 2,632,688 | 4,272,421 | 6,324,573 | 0.7 | 1.75 | 0.67 | 1.63 | 62 | -30.65 | 132.8571 |
4/14/2020 | PTON | 1,245,383 | 2,990,817 | 5,324,094 | 32.33 | 32.48 | 30.57 | 31.88 | 42 | -39.21 | -1.3919 |
4/14/2020 | LVS | 1,212,470 | 2,630,704 | 5,165,880 | 47.59 | 48.25 | 46.09 | 48.13 | 46 | 157.34 | 1.134692 |
4/14/2020 | PM | 1,031,691 | 2,520,127 | 6,137,574 | 74.35 | 77.45 | 74.15 | 77.18 | 41 | 29.67 | 3.806321 |
4/14/2020 | MNST | 1,300,153 | 2,142,157 | 4,694,462 | 60.8 | 64.44 | 60.11 | 64.41 | 61 | -295.5 | 5.9375 |
4/14/2020 | NET | 846,084 | 1,661,266 | 3,253,200 | 23.2 | 24 | 22.54 | 22.91 | 51 | 40.18 | -1.25 |
4/14/2020 | SCHX | 1,067,796 | 1,573,391 | 2,227,166 | 66.83 | 67.67 | 66.59 | 67.5 | 68 | 61.83 | 1.002544 |
4/14/2020 | GOOGL | 783,766 | 1,531,542 | 2,676,392 | 1,201.50 | 1,275.02 | 1,201.50 | 1,265.23 | 51 | 21.7 | 5.304203 |
4/14/2020 | PHK | 707,623 | 1,497,795 | 1,982,187 | 5.35 | 5.38 | 4.81 | 4.93 | 47 | -20.13 | -7.85047 |
4/14/2020 | GERN | 426,578 | 1,413,426 | 2,245,592 | 1.12 | 1.24 | 1.11 | 1.24 | 30 | 418.59 | 10.71429 |
4/14/2020 | CORV | 450,951 | 1,348,263 | 1,922,975 | 0.38 | 0.4 | 0.38 | 0.39 | 33 | 36.36 | 2.631579 |
4/14/2020 | PDS | 853,339 | 1,304,334 | 1,782,408 | 0.4 | 0.4 | 0.36 | 0.37 | 65 | 25.63 | -7.5 |
4/14/2020 | ZTS | 526,941 | 1,231,133 | 2,493,322 | 126.42 | 128.94 | 124.18 | 127.82 | 43 | 138.63 | 1.10742 |
4/14/2020 | FEZ | 642,018 | 1,150,858 | 2,876,703 | 30.73 | 31.51 | 30.73 | 31.13 | 56 | -141.04 | 1.30166 |
4/14/2020 | WETF | 542,581 | 1,025,993 | 2,154,312 | 2.76 | 2.92 | 2.64 | 2.7 | 53 | -40.93 | -2.17391 |
4/14/2020 | CDTX | 478,622 | 963,386 | 1,442,054 | 2.73 | 2.92 | 2.59 | 2.79 | 50 | -29.04 | 2.197802 |
4/14/2020 | HYD | 262,986 | 913,446 | 1,057,679 | 55.4 | 56.47 | 54.8 | 54.84 | 29 | -36.07 | -1.01083 |
4/14/2020 | BIG | 635,434 | 846,142 | 1,737,893 | 19.39 | 19.65 | 18.93 | 19 | 75 | -1020.42 | -2.01135 |
4/14/2020 | EMN | 304,040 | 767,491 | 1,807,680 | 59.52 | 59.52 | 55.47 | 56.38 | 40 | 58.61 | -5.27554 |
4/14/2020 | RES | 487,228 | 736,371 | 1,398,827 | 2.83 | 2.92 | 2.55 | 2.68 | 66 | 48.6 | -5.30035 |
4/14/2020 | ADNT | 159,798 | 634,959 | 1,419,475 | 11.35 | 12.05 | 11 | 11.17 | 25 | -59.14 | -1.5859 |
4/14/2020 | XOG | 365,128 | 624,541 | 1,074,309 | 0.4 | 0.42 | 0.36 | 0.36 | 58 | 40.81 | -10 |
4/14/2020 | UWM | 315,206 | 593,922 | 1,067,415 | 37.65 | 38.29 | 36.21 | 37.12 | 53 | -23.6 | -1.4077 |
4/14/2020 | NTRS | 248,703 | 558,600 | 1,121,566 | 85.88 | 86 | 82.49 | 83.39 | 45 | -25.77 | -2.89939 |
4/14/2020 | MIC | 247,049 | 538,918 | 1,231,403 | 24.25 | 25.4 | 24.16 | 25.19 | 46 | -26.14 | 3.876289 |
4/14/2020 | CVEO | 247,152 | 525,131 | 686,676 | 0.41 | 0.41 | 0.37 | 0.39 | 47 | -48.29 | -4.87805 |
4/14/2020 | TORC | 153,102 | 467,364 | 699,670 | 1.15 | 1.22 | 1.15 | 1.2 | 33 | -131.39 | 4.347826 |
4/14/2020 | NCMI | 194,630 | 461,334 | 748,545 | 2.82 | 2.92 | 2.59 | 2.67 | 42 | -225.95 | -5.31915 |
4/14/2020 | AAU | 281,160 | 452,425 | 536,639 | 0.4 | 0.42 | 0.36 | 0.37 | 62 | 72.48 | -7.5 |
4/14/2020 | R | 273,140 | 433,027 | 944,941 | 31.86 | 32 | 30.09 | 30.17 | 63 | -37.04 | -5.30446 |
4/14/2020 | UMRX | 258,881 | 422,891 | 699,978 | 0.42 | 0.43 | 0.35 | 0.4 | 61 | -37.58 | -4.7619 |
4/14/2020 | AAN | 240,882 | 403,272 | 1,295,474 | 24.96 | 26.33 | 24.81 | 25.96 | 60 | 23.93 | 4.00641 |
4/14/2020 | PHAS | 238,126 | 389,928 | 575,402 | 3.91 | 4.83 | 3.83 | 4.69 | 61 | 53.3 | 19.94885 |
4/14/2020 | SYBX | 203,442 | 376,525 | 589,013 | 1.84 | 2.1 | 1.82 | 2.06 | 54 | 29.42 | 11.95652 |
4/14/2020 | BOTZ | 210,093 | 355,581 | 621,961 | 19.1 | 19.44 | 19.06 | 19.39 | 59 | -47.66 | 1.518325 |
4/14/2020 | RING | 55,355 | 343,646 | 648,651 | 26.5 | 27.18 | 25.46 | 26.1 | 16 | 298.16 | -1.50943 |
4/14/2020 | HSC | 173,443 | 331,988 | 870,403 | 8.37 | 8.73 | 7.83 | 8.02 | 52 | 23.95 | -4.1816 |
4/14/2020 | CLSD | 86,473 | 323,714 | 448,915 | 1.85 | 2.13 | 1.81 | 2.11 | 27 | -21.72 | 14.05405 |
4/14/2020 | CDLX | 153,301 | 316,053 | 617,594 | 43.75 | 47.22 | 43.47 | 46.21 | 49 | -177.86 | 5.622857 |
4/14/2020 | SRCL | 142,776 | 304,139 | 591,457 | 50.96 | 51.63 | 49.75 | 50.34 | 47 | -23.64 | -1.21664 |
4/14/2020 | SKYW | 157,324 | 302,033 | 643,357 | 28.14 | 29.49 | 26.78 | 27.13 | 52 | -74.29 | -3.5892 |
4/14/2020 | NHF | 157,970 | 297,303 | 571,704 | 9.27 | 10.42 | 9.27 | 10.27 | 53 | 25.04 | 10.78749 |
4/14/2020 | PTCT | 118,315 | 294,108 | 540,628 | 46.06 | 47.95 | 45.51 | 47.38 | 40 | 33.7 | 2.865827 |
4/14/2020 | CYCC | 173,491 | 274,522 | 360,541 | 0.4 | 0.4 | 0.36 | 0.39 | 63 | 51.29 | -2.5 |
4/14/2020 | QDEL | 152,908 | 273,351 | 464,367 | 100.12 | 102.56 | 96.02 | 98.73 | 56 | -117.24 | -1.38833 |
4/14/2020 | BTAI | 120,996 | 249,781 | 458,229 | 24.36 | 26 | 23.57 | 25.02 | 48 | 98.34 | 2.70936 |
4/14/2020 | XHR | 126,412 | 242,487 | 751,847 | 10 | 10.34 | 9.24 | 9.72 | 52 | -33.22 | -2.8 |
4/14/2020 | RC | 110,362 | 235,889 | 786,638 | 6.89 | 7.09 | 6.21 | 6.54 | 47 | -37.78 | -5.07983 |
4/14/2020 | SWI | 55,337 | 227,528 | 890,706 | 17.1 | 17.26 | 16.55 | 16.6 | 24 | 29.19 | -2.92398 |
4/14/2020 | PFLT | 145,658 | 211,768 | 347,641 | 6.61 | 6.95 | 6.46 | 6.73 | 69 | -21.51 | 1.815431 |
4/14/2020 | SNX | 85,870 | 210,625 | 499,306 | 82.98 | 84.96 | 79.08 | 81.25 | 41 | 37.82 | -2.08484 |
4/14/2020 | AVGR | 89,956 | 207,544 | 261,261 | 0.4 | 0.41 | 0.38 | 0.41 | 43 | -33.1 | 2.5 |
4/14/2020 | UGLD | 102,974 | 189,854 | 310,619 | 203.29 | 210.21 | 196.21 | 199.24 | 54 | 66.18 | -1.99223 |
4/14/2020 | PRQR | 89,055 | 183,586 | 308,520 | 5.38 | 5.45 | 4.79 | 4.85 | 49 | -20.13 | -9.8513 |
4/14/2020 | ENV | 105,095 | 168,570 | 321,421 | 57.48 | 57.87 | 55.78 | 56.62 | 62 | 59.28 | -1.49617 |
4/14/2020 | EVN | 46,807 | 160,624 | 231,846 | 12.21 | 12.42 | 11.97 | 12.07 | 29 | 40.5 | -1.1466 |
4/14/2020 | SOHU | 93,217 | 148,268 | 263,774 | 6.76 | 6.92 | 6.46 | 6.56 | 63 | 282.68 | -2.95858 |
4/14/2020 | DSE | 93,702 | 147,519 | 202,640 | 0.38 | 0.42 | 0.38 | 0.4 | 64 | -108.65 | 5.263158 |
4/14/2020 | PQG | 15,024 | 135,499 | 253,758 | 11.54 | 11.62 | 11.1 | 11.3 | 11 | -144.79 | -2.07972 |
4/14/2020 | KLIC | 60,017 | 134,140 | 348,630 | 22.79 | 23.6 | 22.79 | 23.45 | 45 | 21.27 | 2.896007 |
4/14/2020 | LOMA | 74,349 | 126,162 | 285,875 | 3.45 | 3.71 | 3.44 | 3.5 | 59 | 23.7 | 1.449275 |
4/14/2020 | ASND | 37,081 | 117,575 | 200,221 | 123.1 | 128.23 | 123.1 | 126.7 | 32 | -21.74 | 2.924452 |
4/14/2020 | TRHC | 82,790 | 113,414 | 227,874 | 57.54 | 59.76 | 55.13 | 58.51 | 73 | -30.35 | 1.685784 |
4/14/2020 | RXL | 106,931 | 112,667 | 120,031 | 105 | 108.01 | 105 | 107.68 | 95 | -303.45 | 2.552381 |
4/14/2020 | FYT | 21,621 | 100,064 | 153,969 | 25.23 | 25.23 | 24.16 | 24.36 | 22 | -63.16 | -3.44828 |
4/14/2020 | HGLB | 34,837 | 98,710 | 169,555 | 4.97 | 5.31 | 4.92 | 5.23 | 35 | -103.65 | 5.231388 |
4/14/2020 | UPLD | 22,031 | 92,823 | 200,202 | 29 | 29.14 | 28.07 | 28.5 | 24 | -23.87 | -1.72414 |
4/14/2020 | DOOR | 58,285 | 89,887 | 226,787 | 50.46 | 52.77 | 50 | 52.56 | 65 | -63.77 | 4.161712 |
4/14/2020 | MDCA | 38,113 | 85,324 | 136,086 | 1.18 | 1.22 | 1.15 | 1.16 | 45 | 135.33 | -1.69492 |
4/14/2020 | RVSB | 12,180 | 84,907 | 112,542 | 5.19 | 5.19 | 5 | 5.08 | 14 | -25.21 | -2.11946 |
4/14/2020 | AVAV | 41,634 | 83,084 | 195,563 | 58.5 | 60.77 | 57.68 | 60.23 | 50 | 65.59 | 2.957265 |
4/14/2020 | ALSK | 27,675 | 82,516 | 120,541 | 1.99 | 2 | 1.89 | 1.93 | 34 | 22.72 | -3.01508 |
4/14/2020 | PFFA | 51,680 | 81,430 | 90,724 | 15.81 | 16.49 | 15.8 | 16.3 | 63 | 198.04 | 3.099304 |
4/14/2020 | FBC | 34,831 | 78,643 | 259,072 | 21.99 | 22.1 | 20.82 | 21.53 | 44 | -21.63 | -2.09186 |
4/14/2020 | RAIL | 31,943 | 78,352 | 115,116 | 1.21 | 1.22 | 1.11 | 1.17 | 41 | 418.59 | -3.30579 |
4/14/2020 | IMKTA | 42,232 | 76,176 | 136,552 | 39.17 | 39.74 | 36.25 | 37.21 | 55 | -376.46 | -5.00383 |
4/14/2020 | LTRX | 35,215 | 74,064 | 102,416 | 2.84 | 2.89 | 2.6 | 2.68 | 48 | -69.32 | -5.6338 |
4/14/2020 | HLNE | 25,583 | 69,898 | 111,133 | 57.58 | 58.73 | 55.38 | 56.1 | 37 | -40.75 | -2.57034 |
4/14/2020 | MTX | 33,328 | 69,735 | 181,761 | 40.27 | 40.33 | 38.45 | 39.6 | 48 | 2330.97 | -1.66377 |
4/14/2020 | KZR | 28,809 | 68,309 | 126,130 | 4.15 | 4.51 | 4.15 | 4.45 | 42 | 53.3 | 7.228916 |
4/14/2020 | ARD | 13,323 | 64,572 | 124,836 | 13.06 | 13.33 | 12.64 | 12.76 | 21 | 21.55 | -2.29709 |
4/14/2020 | XCUR | 22,693 | 64,541 | 96,141 | 2.03 | 2.07 | 1.86 | 1.94 | 35 | -21.72 | -4.4335 |
4/14/2020 | NIU | 31,670 | 60,148 | 124,602 | 6.7 | 6.87 | 6.52 | 6.62 | 53 | -154.74 | -1.19403 |
4/14/2020 | ECT | 20,351 | 57,082 | 75,615 | 0.38 | 0.41 | 0.38 | 0.41 | 36 | -199.85 | 7.894737 |
4/14/2020 | ARGO | 16,614 | 56,415 | 140,165 | 38.76 | 39.11 | 37.19 | 37.26 | 29 | 20.21 | -3.86997 |
4/14/2020 | SINO | 27,093 | 49,670 | 57,550 | 0.39 | 0.39 | 0.38 | 0.38 | 55 | 38.46 | -2.5641 |
4/14/2020 | TPCO | 29,240 | 49,330 | 127,427 | 8.36 | 8.44 | 8.04 | 8.13 | 59 | 59.79 | -2.7512 |
4/14/2020 | MGRC | 11,670 | 43,663 | 93,009 | 54.33 | 54.61 | 52.68 | 53.54 | 27 | 28.48 | -1.45408 |
4/14/2020 | ATOM | 19,493 | 41,479 | 68,849 | 4.2 | 4.6 | 4.2 | 4.29 | 47 | -88.96 | 2.142857 |
4/14/2020 | TRMT | 12,994 | 39,042 | 53,337 | 2.02 | 2.02 | 1.87 | 1.9 | 33 | 21.59 | -5.94059 |
4/14/2020 | LYTS | 11,008 | 35,046 | 60,084 | 4.33 | 4.4 | 4.19 | 4.38 | 31 | -47.07 | 1.154734 |
4/14/2020 | USAU | 9,802 | 34,738 | 53,516 | 5 | 5.48 | 4.81 | 5.12 | 28 | 98.5 | 2.4 |
4/14/2020 | RMM | 21,044 | 33,000 | 46,453 | 18.15 | 18.99 | 18.15 | 18.59 | 64 | -20.16 | 2.424242 |
4/14/2020 | COKE | 16,583 | 29,281 | 49,969 | 245.6 | 249 | 238.86 | 241.97 | 57 | 25.36 | -1.47801 |
4/14/2020 | QCRH | 17,043 | 25,231 | 48,449 | 29.62 | 29.62 | 27.49 | 27.98 | 68 | -23.87 | -5.5368 |
4/14/2020 | PHX | 15,865 | 25,026 | 81,212 | 3.6 | 3.73 | 3.36 | 3.46 | 63 | -352.97 | -3.88889 |
4/14/2020 | VRTS | 13,057 | 23,493 | 47,808 | 85.74 | 88.95 | 80.93 | 82.09 | 56 | 47.14 | -4.25706 |
4/14/2020 | CIA | 14,908 | 22,866 | 78,530 | 5.89 | 6.01 | 5.65 | 5.97 | 65 | 21.29 | 1.358234 |
4/14/2020 | ELTK | 10,811 | 22,780 | 30,170 | 4.43 | 4.43 | 4.1 | 4.3 | 47 | 41.04 | -2.93454 |
4/14/2020 | ABIO | 17,284 | 22,697 | 33,297 | 3.23 | 3.9 | 3.23 | 3.74 | 76 | 26.89 | 15.78947 |
4/14/2020 | PANL | 10,026 | 20,628 | 27,582 | 1.93 | 2.04 | 1.93 | 1.97 | 49 | -62.42 | 2.072539 |
4/14/2020 | MTLS | 14,239 | 19,922 | 56,227 | 19.06 | 19.45 | 18.99 | 19.42 | 71 | 20.38 | 1.888772 |
4/14/2020 | ANAT | 10,626 | 19,888 | 43,063 | 77.56 | 80.11 | 75 | 79.95 | 53 | -31.91 | 3.081485 |
4/14/2020 | MPAA | 9,645 | 17,096 | 65,314 | 12.86 | 13.17 | 12.78 | 13.07 | 56 | -25.81 | 1.63297 |
4/14/2020 | JKH | 7,720 | 15,255 | 21,318 | 237.82 | 241.03 | 237.44 | 240.32 | 51 | 119.57 | 1.051215 |
4/14/2020 | SCA | 8,526 | 14,232 | 25,510 | 20.08 | 20.67 | 18.99 | 20.4 | 60 | -41 | 1.593625 |
4/14/2020 | MCB | 5,936 | 10,906 | 22,510 | 27.83 | 29.72 | 26.65 | 27.35 | 54 | -57.93 | -1.72476 |
4/14/2020 | MMTM | 1,149 | 9,390 | 10,447 | 120.8 | 123.66 | 120.8 | 123.29 | 12 | -27.43 | 2.061258 |
4/14/2020 | SENEA | 6,275 | 9,170 | 24,833 | 37.93 | 37.93 | 36.19 | 37.2 | 68 | -41.06 | -1.9246 |
4/14/2020 | PETZ | 7,980 | 8,884 | 9,819 | 1.2 | 1.25 | 1.14 | 1.15 | 90 | -36.21 | -4.16667 |
4/14/2020 | OXLCP | 1,596 | 7,765 | 22,202 | 17.04 | 18.52 | 17.04 | 18.06 | 21 | 38.7 | 5.985915 |
4/14/2020 | MRCCL | 3,780 | 6,555 | 10,817 | 20.34 | 22 | 20.34 | 20.62 | 58 | -20.91 | 1.376598 |
4/14/2020 | QAT | 805 | 5,519 | 33,874 | 16.25 | 16.25 | 15.93 | 15.93 | 15 | 23.43 | -1.96923 |
4/14/2020 | MBCN | 2,636 | 4,447 | 8,660 | 16.75 | 17.23 | 16.4 | 17.14 | 59 | 41.24 | 2.328358 |
4/14/2020 | KTP | 2,124 | 4,382 | 10,042 | 1.89 | 2.08 | 1.83 | 2.03 | 48 | 41.69 | 7.407407 |
4/14/2020 | NWGI | 1,791 | 4,121 | 5,759 | 2.76 | 2.8 | 2.62 | 2.8 | 43 | 62.21 | 1.449275 |
4/14/2020 | VFL | 224 | 4,040 | 5,253 | 12.3 | 12.3 | 12.02 | 12.03 | 6 | 21.92 | -2.19512 |
4/14/2020 | HAIL | 1,830 | 3,195 | 3,491 | 22.82 | 23.62 | 22.82 | 23.41 | 57 | 99.17 | 2.585451 |
4/14/2020 | SAA | 1,817 | 3,181 | 5,515 | 50.2 | 51.16 | 48.73 | 49.45 | 57 | -20.88 | -1.49402 |
4/14/2020 | KOIN | 1,693 | 2,490 | 2,612 | 26.09 | 26.6 | 26.09 | 26.45 | 68 | 64.7 | 1.379839 |
4/14/2020 | SIM | 40 | 1,441 | 2,314 | 6.87 | 6.95 | 6.45 | 6.48 | 3 | -20.49 | -5.67686 |
4/14/2020 | KTN | 1,109 | 1,407 | 2,125 | 29.13 | 29.81 | 29.06 | 29.81 | 79 | 519.61 | 2.334363 |
4/14/2020 | UTSI | 205 | 1,166 | 3,650 | 1.9 | 2.03 | 1.9 | 2.02 | 18 | 251.15 | 6.315789 |
4/14/2020 | JFU | 229 | 753 | 2,986 | 8.5 | 8.5 | 8.01 | 8.01 | 30 | -30.04 | -5.76471 |
4/14/2020 | OFSSL | 25 | 476 | 3,630 | 18.1 | 18.8 | 18.1 | 18.8 | 5 | 36.45 | 3.867403 |
4/14/2020 | SMIT | 226 | 446 | 2,538 | 2.71 | 2.8 | 2.7 | 2.8 | 51 | -86.01 | 3.321033 |
4/14/2020 | BUL | 252 | 277 | 499 | 21.17 | 22.05 | 21.17 | 21.97 | 91 | 32.04 | 3.778932 |
4/14/2020 | UNAM | 100 | 100 | 1,300 | 5.59 | 5.59 | 4.5 | 4.72 | 100 | 49.13 | -15.5635 |
4/14/2020 | PEZ | 5 | 5 | 1,307 | 39.45 | 39.89 | 39.39 | 39.89 | 100 | 33.07 | 1.115336 |