logo munafa.us

NEWS Gainers Losers
 Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

440 stocks found forming CLOSED NEAR HIGH

Company Close Range
Airgain, Inc. 22.42 21.66 to 22.42
Alliance Resource Partners, L.P. 7.08 6.76 to 7.08
Allscripts Healthcare Solutions, Inc. 17.70 17.38 to 17.73
Alphatec Holdings, Inc. 15.12 14.67 to 15.14
American National Bankshares, Inc. 33.62 33.00 to 33.64
American National Insurance Company 151.28 148.28 to 151.55
Amphastar Pharmaceuticals, Inc. 19.98 19.66 to 20.00
AngioDynamics, Inc. 25.49 25.04 to 25.51
Anixa Biosciences, Inc. 4.23 4.05 to 4.24
Apollo Medical Holdings, Inc. 50.74 48.31 to 50.83
Avalon GloboCare Corp. 1.23 1.17 to 1.23
Avid Bioservices, Inc. 23.81 22.54 to 23.86
Biofrontera AG 6.70 6.50 to 6.71
Bison Capital Acquisition Corp. 10.85 10.70 to 10.85
Blue Bird Corporation 26.52 26.12 to 26.58
Bridgewater Bancshares, Inc. 17.24 16.80 to 17.25
Capital Bancorp, Inc. 21.20 20.44 to 21.23
CapStar Financial Holdings, Inc. 21.77 21.04 to 21.81
CECO Environmental Corp. 8.29 8.02 to 8.31
Central Garden & Pet Company 55.60 54.10 to 55.70
Century Aluminum Company 13.42 12.39 to 13.45
Champions Oncology, Inc. 9.54 9.30 to 9.54
Cimpress N.V 105.12 103.00 to 105.37
Coastal Financial Corporation 29.64 28.54 to 29.69
CollPlant Holdings, Ltd. 18.99 17.90 to 18.99
Computer Task Group, Incorporated 9.70 9.43 to 9.70
Concert Pharmaceuticals, Inc. 4.47 4.25 to 4.48
Corcept Therapeutics Incorporated 21.93 21.33 to 21.93
CorVel Corp. 123.17 120.12 to 123.44
Crown Crafts, Inc. 7.79 7.65 to 7.79
Daktronics, Inc. 6.96 6.81 to 6.96
Data I/O Corporation 6.86 6.55 to 6.86
DD3 Acquisition Corp. 1.34 1.18 to 1.34
DENTSPLY SIRONA Inc. 65.89 64.52 to 66.00
Dime Community Bancshares, Inc. 35.08 33.88 to 35.10
Dorchester Minerals, L.P. 17.72 16.69 to 17.74
EdtechX Holdings Acquisition Corp. 0.59 0.53 to 0.59
Encore Wire Corporation 82.83 81.74 to 82.83
Energy Recovery, Inc. 21.32 20.71 to 21.34
Entera Bio Ltd. 0.48 0.42 to 0.48
ESSA Bancorp, Inc. 16.36 15.93 to 16.39
Everspin Technologies, Inc. 6.58 6.33 to 6.58
First Capital, Inc. 46.07 45.42 to 46.07
First US Bancshares, Inc. 12.09 11.77 to 12.09
Forward Air Corporation 93.47 90.58 to 93.52
FSB Bancorp, Inc. 27.58 26.71 to 27.60
Global Water Resources, Inc. 17.36 16.98 to 17.36
Harvest Capital Credit Corporation 9.66 9.35 to 9.66
Haymaker Acquisition Corp. 0.89 0.88 to 0.89
Henry Schein, Inc. 78.40 77.20 to 78.57
Heritage-Crystal Clean, Inc. 30.36 29.52 to 30.39
Heska Corporation 221.85 216.57 to 221.86
HomeTrust Bancshares, Inc. 29.08 27.96 to 29.08
Hovnanian Enterprises Inc 19.65 17.19 to 19.65
Inogen, Inc 65.64 63.06 to 65.65
Invesco KBW Regional Banking ETF 63.10 61.86 to 63.20
Invesco S&P SmallCap Energy ETF 8.23 8.00 to 8.25
Invesco S&P SmallCap Financials ETF 60.37 59.50 to 60.39
Invesco S&P SmallCap Materials ETF 67.45 66.51 to 67.55
Kaiser Aluminum Corporation 131.92 125.46 to 131.92
Kelly Services, Inc. 25.32 24.68 to 25.32
Lakeland Financial Corporation 60.41 59.20 to 60.51
Landmark Bancorp Inc. 27.10 26.66 to 27.13
Lazydays Holdings, Inc. 25.09 23.70 to 25.09
LeMaitre Vascular, Inc. 59.07 56.70 to 59.13
Limbach Holdings, Inc. 9.62 9.47 to 9.63
Limoneira Co 19.03 18.45 to 19.06
Lincoln Electric Holdings, Inc. 127.99 126.27 to 128.22
Manitex International, Inc. 7.75 7.20 to 7.75
Matrix Service Company 11.35 11.11 to 11.37
Medpace Holdings, Inc. 183.05 178.27 to 183.28
Mercer International Inc. 13.61 13.28 to 13.61
National Energy Services Reunited Corp. 15.70 14.98 to 15.72
NCS Multistage Holdings, Inc. 29.94 29.05 to 29.99
New Fortress Energy LLC 40.90 39.51 to 41.00
nLIGHT, Inc. 29.76 28.75 to 29.79
OP Bancorp 10.56 10.34 to 10.56
OSI Systems, Inc. 100.59 97.96 to 100.65
P & F Industries, Inc. 6.77 6.60 to 6.77
Pangaea Logistics Solutions Ltd. 4.88 4.46 to 4.89
PAVmed Inc. 2.00 1.78 to 2.00
PDC Energy, Inc. 48.96 47.34 to 48.97
PDF Solutions, Inc. 17.88 17.44 to 17.90
Peapack-Gladstone Financial Corporation 32.80 32.01 to 32.83
Peoples Financial Services Corp. 44.90 43.52 to 44.90
PFSweb, Inc. 7.69 7.47 to 7.70
Phibro Animal Health Corporation 30.08 29.10 to 30.15
Pool Corporation 434.41 426.54 to 434.77
Popular, Inc. 26.80 26.48 to 26.80
PrimeEnergy Resources Corporation 47.10 43.49 to 47.10
QAD Inc. 50.50 49.72 to 50.51
Qualys, Inc. 104.15 100.69 to 104.28
Quest Resource Holding Corporation 6.80 6.30 to 6.80
Red Rock Resorts, Inc. 44.84 43.31 to 44.86
Republic First Bancorp, Inc. 4.15 3.98 to 4.15
Rhythm Pharmaceuticals, Inc. 21.50 20.32 to 21.55
RiceBran Technologies 1.11 1.03 to 1.11
SG Blocks, Inc. 4.61 4.37 to 4.61
Sol-Gel Technologies Ltd. 11.57 11.04 to 11.57
Sotherly Hotels Inc. 20.95 20.11 to 20.95
Southern First Bancshares, Inc. 53.48 50.94 to 53.48
SP Plus Corporation 33.38 32.60 to 33.42
Summit Wireless Technologies, Inc. 4.27 3.94 to 4.27
SVMK Inc. 21.55 20.68 to 21.57
Taylor Devices, Inc. 12.01 11.77 to 12.01
Tellurian Inc. 4.51 4.14 to 4.52
The Goodyear Tire & Rubber Company 18.97 18.24 to 18.97
The Intergroup Corporation 37.76 32.71 to 37.76
The Joint Corp. 77.97 76.00 to 78.13
TransAct Technologies Incorporated 13.75 13.25 to 13.75
Trupanion, Inc. 100.15 97.81 to 100.28
U.S. Gold Corp. 12.94 12.29 to 12.94
United Insurance Holdings Corp. 6.23 5.95 to 6.24
United Security Bancshares 8.19 8.02 to 8.20
Universal Forest Products, Inc. 74.41 72.40 to 74.44
Univest Financial Corporation 28.11 27.58 to 28.17
Viper Energy Partners LP 19.12 18.50 to 19.14
VirTra, Inc. 6.83 6.51 to 6.83
VSE Corporation 51.01 49.95 to 51.05
WD-40 Company 256.27 250.34 to 256.38
Wheeler Real Estate Investment Trust, Inc. 15.09 14.50 to 15.09
Willamette Valley Vineyards, Inc. 13.99 13.50 to 14.02
Acuity Brands, Inc. 189.84 185.13 to 189.96
Adams Natural Resources Fund, Inc. 16.80 16.53 to 16.80
Adient plc 48.60 47.31 to 48.66
Albany International Corporation 89.32 87.49 to 89.47
Alliance World Dollar Government Fund II 12.41 12.25 to 12.41
Allison Transmission Holdings, Inc. 41.68 40.95 to 41.73
American Axle & Manufacturing Holdings, Inc. 11.75 11.50 to 11.76
AMN Healthcare Services Inc 96.77 94.20 to 96.91
Archrock, Inc. 9.48 9.20 to 9.49
Arconic Inc. 37.80 36.75 to 37.85
Aspen Aerogels, Inc. 23.22 22.07 to 23.26
Atento S.A. 20.74 20.45 to 20.74
Banco Santander Brasil SA 8.94 8.76 to 8.94
Bank of N.T. Butterfield & Son Limited (The) 37.31 36.20 to 37.40
Bank Of New York Mellon Corporation (The) 50.45 49.65 to 50.57
Biglari Holdings Inc. 923.74 901.40 to 923.74
Black Stone Minerals, L.P. 10.74 10.46 to 10.76
Brasilagro Cia Brasileira De Propriedades Agricolas 6.54 6.16 to 6.55
Bright Scholar Education Holdings Limited 4.28 4.10 to 4.28
Brookfield Business Partners L.P. 45.40 44.29 to 45.50
Callon Petroleum Company 50.24 47.91 to 50.29
Carter's, Inc. 107.70 104.62 to 107.85
Centrais Electricas Brasileiras S.A.- Eletrobras 8.84 8.46 to 8.84
Chemours Company (The) 36.81 35.93 to 36.84
Chevron Corporation 110.30 108.39 to 110.48
Clearwater Paper Corporation 29.47 28.75 to 29.48
CNX Resources Corporation 18.29 17.47 to 18.31
Comp En De Mn Cemig ADS 3.38 3.24 to 3.38
Constellium N.V. 19.99 19.22 to 20.02
Crown Holdings, Inc. 101.29 99.74 to 101.53
Deutsche Bank AG 14.14 13.96 to 14.17
Diana Shipping inc. 5.33 4.83 to 5.34
Dril-Quip, Inc. 39.09 37.68 to 39.11
Eaton Corporation, PLC 147.85 145.37 to 147.87
Emerson Electric Company 98.61 97.18 to 98.65
Endava plc 111.45 109.58 to 111.45
Enersys 95.43 93.82 to 95.43
Equinor ASA 22.65 22.38 to 22.67
Evolent Health, Inc 20.00 19.35 to 20.00
Evoqua Water Technologies Corp. 33.31 32.53 to 33.34
Exxon Mobil Corporation 64.33 62.35 to 64.40
FedEx Corporation 299.30 293.90 to 299.88
Franklin Covey Company 31.84 30.27 to 31.91
Gartner, Inc. 234.80 228.20 to 234.84
Generac Holdlings Inc. 362.26 354.45 to 362.39
Global Cord Blood Corporation 5.56 5.30 to 5.56
GMS Inc. 42.94 41.97 to 43.01
H. B. Fuller Company 68.59 67.59 to 68.75
Helmerich & Payne, Inc. 34.54 33.31 to 34.57
Hess Corporation 90.66 89.02 to 90.77
Hess Midstream Partners LP 27.43 26.76 to 27.47
Hexcel Corporation 61.49 60.52 to 61.58
HNI Corporation 45.49 44.50 to 45.50
Hoegh LNG Partners LP 17.90 17.45 to 17.92
Holly Energy Partners, L.P. 23.11 22.56 to 23.12
HollyFrontier Corporation 34.96 33.99 to 34.97
IDT Corporation 35.47 34.03 to 35.54
ING Group, N.V. 13.70 13.56 to 13.73
Insperity, Inc. 94.45 92.55 to 94.62
Integer Holdings Corporation 93.29 89.48 to 93.39
ITT Inc. 93.56 91.56 to 93.73
John Hancock Financial Opportunities Fund 40.96 38.88 to 41.01
Johnson Controls International plc 67.31 65.96 to 67.36
Kadant Inc 173.63 168.09 to 173.64
Kingsway Financial Services, Inc. 5.24 4.98 to 5.25
Kirby Corporation 67.13 65.24 to 67.26
Knoll, Inc. 26.50 26.15 to 26.50
KNOT Offshore Partners LP 19.71 19.34 to 19.72
Lithia Motors, Inc. 338.95 331.41 to 339.64
Lydall, Inc. 36.46 36.00 to 36.49
Macro Bank Inc. 17.72 16.86 to 17.75
Magnolia Oil & Gas Corporation 15.98 15.18 to 16.01
Manning & Napier, Inc. 8.28 8.05 to 8.28
Marathon Oil Corporation 13.84 13.46 to 13.87
Matador Resources Company 34.28 33.23 to 34.29
Materion Corporation 77.69 76.33 to 77.79
Mizuho Financial Group, Inc. 3.00 2.97 to 3.00
Modine Manufacturing Company 16.83 16.50 to 16.87
Myers Industries, Inc. 21.23 20.86 to 21.27
Neenah, Inc. 52.55 51.21 to 52.56
New Home Company Inc. (The) 5.98 5.87 to 5.99
New York Times Company (The) 41.57 40.26 to 41.60
Nine Energy Service, Inc. 2.84 2.59 to 2.84
North American Construction Group Ltd. 14.80 14.47 to 14.83
Nuveen Arizona Quality Municipal Income Fund 16.25 15.93 to 16.25
Nuveen Select Maturities Municipal Fund 10.95 10.84 to 10.95
Oasis Petroleum Inc. 99.83 96.33 to 100.00
Oceaneering International, Inc. 16.89 16.11 to 16.93
Oppenheimer Holdings, Inc. 54.97 51.12 to 55.00
Owens-Illinois, Inc. 19.30 18.76 to 19.33
Panhandle Royalty Company 3.74 3.51 to 3.74
Park Electrochemical Corporation 15.62 15.24 to 15.62
Permian Basin Royalty Trust 5.15 4.72 to 5.15
Petroleo Brasileiro S.A.- Petrobras 11.48 11.20 to 11.50
Pioneer High Income Trust 10.05 9.92 to 10.06
ProPetro Holding Corp. 11.36 10.91 to 11.37
Putnam Premier Income Trust 4.80 4.75 to 4.80
Quanex Building Products Corporation 26.37 25.78 to 26.39
Rayonier Advanced Materials Inc. 7.80 7.50 to 7.81
Realogy Holdings Corp. 17.56 17.08 to 17.59
Regal Beloit Corporation 136.97 134.81 to 136.98
Regional Management Corp. 49.15 48.22 to 49.19
Resideo Technologies, Inc. 30.95 30.16 to 31.00
REX American Resources Corporation 98.04 96.01 to 98.11
Rogers Communication, Inc. 52.35 51.34 to 52.37
Royal Dutch Shell PLC 42.36 41.58 to 42.38
Royal Dutch Shell PLC 40.32 39.54 to 40.33
RPC, Inc. 6.07 5.80 to 6.08
Schweitzer-Mauduit International, Inc. 40.79 39.81 to 40.86
SM Energy Company 22.66 21.49 to 22.66
Solaris Oilfield Infrastructure, Inc. 10.61 10.29 to 10.62
Standex International Corporation 96.66 93.68 to 96.68
StarTek, Inc. 7.77 7.52 to 7.77
Steel Partners Holdings LP 30.52 27.58 to 30.53
Steelcase Inc. 14.73 14.45 to 14.74
StoneMor Partners L.P. 2.62 2.50 to 2.62
Suburban Propane Partners, L.P. 15.65 15.35 to 15.67
Suncor Energy Inc. 25.67 25.33 to 25.73
Systemax Inc. 34.23 33.60 to 34.31
Talos Energy, Inc. 17.24 16.66 to 17.24
Teekay LNG Partners L.P. 15.78 15.35 to 15.80
Tenaris S.A. 23.36 22.94 to 23.41
Tidewater Inc. 14.35 13.89 to 14.36
Titan International, Inc. 9.31 9.10 to 9.33
Transcontinental Realty Investors, Inc. 32.74 32.00 to 32.74
Transdigm Group Incorporated 676.50 666.15 to 676.64
TriNet Group, Inc. 73.89 72.54 to 74.06
Triple-S Management Corporation 24.70 24.09 to 24.73
U.S. Silica Holdings, Inc. 11.66 10.90 to 11.68
Ultrapar Participacoes S.A. 4.12 3.94 to 4.12
Unifi, Inc. 25.00 24.56 to 25.01
United States Steel Corporation 26.94 25.72 to 26.99
USD Partners LP 7.05 6.85 to 7.05
VOC Energy Trust 4.45 4.27 to 4.45
Waters Corporation 341.80 337.02 to 342.39
Western Asset Municipal Partners Fund, Inc. 16.37 16.17 to 16.40
WNS (Holdings) Limited 77.87 75.48 to 77.89
World Fuel Services Corporation 34.67 33.99 to 34.69
 Learn then Earn
Back to top | Use Dark Theme