Mobile app version of munafa.us
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

633 stocks found forming CLOSED NEAR HIGH

Company Close Range
360 Finance, Inc. 33.16 32.19 to 33.18
ACADIA Pharmaceuticals Inc. 15.10 14.73 to 15.13
Advanced Micro Devices, Inc. 170.90 164.42 to 171.21
Alector, Inc. 4.62 4.29 to 4.63
Amtech Systems, Inc. 5.83 5.74 to 5.83
Applied DNA Sciences Inc 0.37 0.35 to 0.37
Aptorum Group Limited 1.67 1.62 to 1.67
Aquestive Therapeutics, Inc. 4.95 4.69 to 4.96
Arch Capital Group Ltd. 114.86 112.00 to 115.03
Art's-Way Manufacturing Co., Inc. 1.85 1.73 to 1.85
Assertio Therapeutics, Inc. 1.14 1.09 to 1.14
Avadel Pharmaceuticals plc 13.09 12.79 to 13.10
B.O.S. Better Online Solutions 2.95 2.88 to 2.95
Bandwidth Inc. 17.77 17.36 to 17.78
Bassett Furniture Industries, Incorporated 14.48 13.85 to 14.48
Bilibili Inc. 27.57 25.83 to 27.58
BioMarin Pharmaceutical Inc. 69.51 67.76 to 69.58
Black Ridge Acquisition Corp. 11.37 11.20 to 11.37
Brighthouse Financial, Inc. 45.69 44.84 to 45.79
Cal-Maine Foods, Inc. 84.57 79.44 to 84.67
Canterbury Park Holding Corporation 18.90 18.43 to 18.90
Carver Bancorp, Inc. 1.89 1.86 to 1.89
Caseys General Stores, Inc. 370.59 366.00 to 370.79
Champions Oncology, Inc. 4.79 4.50 to 4.79
Check Point Software Technologies Ltd. 193.93 191.12 to 194.17
Cincinnati Financial Corporation 138.72 135.50 to 138.92
Clarus Corporation 4.38 4.30 to 4.39
Clearfield, Inc. 37.27 36.38 to 37.35
Clearside Biomedical, Inc. 1.45 1.28 to 1.45
Co-Diagnostics, Inc. 1.28 1.21 to 1.28
Columbia Sportswear Company 82.43 81.21 to 82.51
Commerce Bancshares, Inc. 58.52 57.59 to 58.54
comScore, Inc. 6.95 6.62 to 6.95
Concrete Pumping Holdings, Inc. 5.69 5.56 to 5.69
Conifer Holdings, Inc. 1.07 1.02 to 1.07
Criteo S.A. 39.84 39.03 to 39.87
CSW Industrials, Inc. 374.84 369.16 to 375.62
Cutera, Inc. 0.75 0.71 to 0.75
Eagle Bancorp Montana, Inc. 15.77 15.60 to 15.80
Eastside Distilling, Inc. 0.58 0.52 to 0.58
EDAP TMS S.A. 2.64 2.46 to 2.64
eGain Corporation 5.01 4.89 to 5.02
Eltek Ltd. 10.48 10.05 to 10.49
ePlus inc. 98.30 96.14 to 98.31
Erie Indemnity Company 542.86 535.46 to 543.31
Euro Tech Holdings Company Limited 1.66 1.60 to 1.66
EuroDry Ltd. 20.77 20.53 to 20.77
Farmer Brothers Company 2.13 1.92 to 2.13
Fidelity D & D Bancorp, Inc. 48.92 47.52 to 48.92
First Hawaiian, Inc. 22.90 22.61 to 22.92
First Savings Financial Group, Inc. 23.90 23.43 to 23.94
First Trust China AlphaDEX Fund 22.61 22.31 to 22.61
First Trust Cloud Computing ETF 103.19 101.61 to 103.20
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.04 35.67 to 36.04
First Trust Japan AlphaDEX Fund 54.82 54.03 to 54.82
First Trust Nasdaq Bank ETF 28.93 28.63 to 28.97
First Trust NASDAQ Global Auto Index Fund 58.10 57.37 to 58.10
First Trust United Kingdom AlphaDEX Fund 41.08 40.67 to 41.15
FormFactor, Inc. 46.34 45.06 to 46.42
Galapagos NV 29.19 28.27 to 29.19
GDS Holdings Limited 22.13 21.02 to 22.16
Geospace Technologies Corporation 10.74 10.33 to 10.74
G-III Apparel Group, LTD. 30.11 28.86 to 30.13
Hawaiian Holdings, Inc. 18.00 17.29 to 18.00
HealthEquity, Inc. 83.09 79.37 to 83.22
Helius Medical Technologies, Inc. 0.55 0.52 to 0.55
HMN Financial, Inc. 28.23 27.16 to 28.25
iClick Interactive Asia Group Limited 3.17 3.01 to 3.17
Ideal Power Inc. 7.93 7.75 to 7.93
Independent Bank Corporation 32.36 31.70 to 32.40
INmune Bio Inc. 5.46 5.17 to 5.47
Innovative Solutions and Support, Inc. 6.64 6.36 to 6.65
Inseego Corp. 16.48 15.65 to 16.51
Insight Enterprises, Inc. 219.68 216.29 to 220.00
Invesco KBW Property & Casualty Insurance ETF 117.37 115.00 to 117.37
Iovance Biotherapeutics, Inc. 10.46 9.87 to 10.47
iShares MSCI Brazil Small-Cap ETF 12.56 12.39 to 12.56
iShares MSCI Turkey ETF 34.40 33.76 to 34.43
JD.com, Inc. 46.97 45.76 to 47.00
Kala Pharmaceuticals, Inc. 5.40 5.25 to 5.40
LEAP THERAPEUTICS, INC. 2.56 2.41 to 2.56
Liberty Latin America Ltd. 9.78 9.58 to 9.79
Liberty Latin America Ltd. 9.67 9.54 to 9.69
Loncar Cancer Immunotherapy ETF 14.95 14.63 to 14.95
Lumentum Holdings Inc. 68.80 66.68 to 68.81
MakeMyTrip Limited 99.37 91.70 to 99.60
Mammoth Energy Services, Inc. 4.51 4.32 to 4.52
Marchex, Inc. 1.83 1.77 to 1.83
MDJM LTD 0.66 0.62 to 0.66
Medalist Diversified REIT, Inc. 12.40 12.25 to 12.40
Meridian Corporation 13.05 12.85 to 13.05
Merus N.V. 51.78 49.85 to 51.86
Meta Financial Group, Inc. 66.73 65.77 to 66.77
MicroStrategy Incorporated 176.51 163.97 to 176.55
Microvision, Inc. 1.20 1.15 to 1.20
Monster Beverage Corporation 50.95 50.04 to 51.01
Nano Dimension Ltd. 2.46 2.39 to 2.46
National Bankshares, Inc. 29.43 29.03 to 29.43
Natural Alternatives International, Inc. 4.67 4.13 to 4.67
NetSol Technologies Inc. 2.97 2.84 to 2.97
New York Mortgage Trust, Inc. 23.30 23.05 to 23.30
Nicholas Financial, Inc. 6.19 6.06 to 6.20
NN, Inc. 4.01 3.79 to 4.01
Northern Technologies International Corporation 12.40 11.83 to 12.43
Nova Lifestyle, Inc 1.39 1.29 to 1.39
Ohio Valley Banc Corp. 23.99 23.75 to 23.99
Organogenesis Holdings Inc. 3.08 2.88 to 3.08
Orion Energy Systems, Inc. 0.86 0.84 to 0.86
Oxford Square Capital Corp. 2.88 2.84 to 2.88
Patriot National Bancorp Inc. 1.88 1.78 to 1.88
Paylocity Holding Corporation 170.23 168.00 to 170.41
PayPal Holdings, Inc. 79.36 77.99 to 79.53
Pegasystems Inc. 72.08 70.63 to 72.15
Phunware, Inc. 3.50 3.37 to 3.50
Pilgrim's Pride Corporation 44.60 43.41 to 44.65
Primoris Services Corporation 59.70 58.34 to 59.82
Principal Financial Group Inc 87.32 85.00 to 87.42
Progress Software Corporation 66.29 64.67 to 66.36
Provident Financial Holdings, Inc. 14.56 14.30 to 14.56
QCR Holdings, Inc. 75.05 73.73 to 75.08
Rave Restaurant Group, Inc. 2.50 2.29 to 2.50
Redhill Biopharma Ltd. 8.50 8.00 to 8.50
RF Industries, Ltd. 4.10 3.98 to 4.10
Richardson Electronics, Ltd. 12.28 12.08 to 12.31
Riot Blockchain, Inc 7.85 7.45 to 7.86
S&W Seed Company 0.23 0.21 to 0.23
Safety Insurance Group, Inc. 81.73 80.81 to 81.89
Scholastic Corporation 27.16 25.67 to 27.20
Selective Insurance Group, Inc. 93.84 92.34 to 93.92
SI-BONE, Inc. 14.68 13.91 to 14.70
Sinclair Broadcast Group, Inc. 16.65 15.93 to 16.67
SLM Corporation 22.76 22.10 to 22.78
SPAR Group, Inc. 2.48 2.44 to 2.48
SPI Energy Co., Ltd. 0.58 0.46 to 0.58
Steven Madden, Ltd. 49.35 48.43 to 49.38
StoneCo Ltd. 11.33 11.11 to 11.34
Stratus Properties Inc. 25.30 24.41 to 25.30
Tandem Diabetes Care, Inc. 41.78 39.64 to 41.88
Territorial Bancorp Inc. 11.42 10.60 to 11.42
The Andersons, Inc. 49.84 49.19 to 49.88
The Carlyle Group L.P. 46.88 45.40 to 46.94
The Herzfeld Caribbean Basin Fund, Inc. 2.29 2.25 to 2.29
The Kraft Heinz Company 34.59 34.06 to 34.64
The ONE Group Hospitality, Inc. 3.67 3.51 to 3.67
Trinity Biotech plc 1.20 1.12 to 1.20
Twin Disc, Incorporated 12.23 11.75 to 12.23
United Bancorp, Inc. 13.39 12.92 to 13.39
United Therapeutics Corporation 355.93 350.07 to 355.95
Upwork Inc. 10.84 10.48 to 10.85
UTStarcom Holdings Corp 2.99 2.90 to 2.99
Uxin Limited 7.35 5.31 to 7.35
Weibo Corporation 11.65 10.61 to 11.65
Willis Lease Finance Corporation 152.43 146.50 to 152.43
Wix.com Ltd. 159.73 156.34 to 160.00
Woodward, Inc. 167.62 163.30 to 167.72
World Acceptance Corporation 112.84 110.99 to 112.84
XBiotech Inc. 7.48 7.09 to 7.48
Xunlei Limited 2.19 2.02 to 2.19
Zai Lab Limited 26.36 24.96 to 26.42
Abercrombie & Fitch Company 146.32 138.26 to 146.40
Acuity Brands, Inc. 306.83 300.62 to 307.25
Aegon NV 6.30 6.21 to 6.31
Aflac Incorporated 115.26 113.75 to 115.50
Albemarle Corporation 102.09 98.40 to 102.10
AllianzGI Diversified Income & Convertible Fund 21.30 21.00 to 21.30
Allstate Corporation (The) 190.57 187.16 to 190.79
American Financial Group, Inc. 138.65 135.05 to 138.72
American International Group, Inc. 76.05 72.79 to 76.17
Anheuser-Busch Inbev SA 66.40 65.18 to 66.40
Apple Hospitality REIT, Inc. 15.20 14.85 to 15.21
Archrock, Inc. 21.81 21.33 to 21.81
Argan, Inc. 108.29 104.17 to 108.34
Arlo Technologies, Inc. 11.47 11.05 to 11.47
Arthur J. Gallagher & Co. 289.62 284.95 to 290.05
Artisan Partners Asset Management Inc. 42.90 42.05 to 42.94
Aspen Aerogels, Inc. 26.48 24.52 to 26.49
Assured Guaranty Ltd. 82.82 81.36 to 82.88
Atmos Energy Corporation 139.84 138.09 to 140.04
AXA Equitable Holdings, Inc. 42.89 42.21 to 42.93
Axis Capital Holdings Limited 82.17 80.02 to 82.34
Banco Santander, S.A. 4.95 4.90 to 4.96
Barnes Group, Inc. 45.26 43.62 to 45.31
Baxter International Inc. 36.32 34.94 to 36.37
Berkshire Hathaway Inc. 693839.00 680401.00 to 693839.00
Berkshire Hathaway Inc. 461.97 453.81 to 462.18
Bio-Rad Laboratories, Inc. 343.70 332.46 to 343.86
Blackstone / GSO Strategic Credit Fund 12.45 12.29 to 12.47
Boeing Company (The) 155.00 150.85 to 155.00
Brady Corporation 74.71 73.63 to 74.75
Braskem S.A. 7.38 7.19 to 7.38
BrightSphere Investment Group plc 23.69 23.02 to 23.71
Brinker International, Inc. 83.83 80.44 to 83.93
Bristol-Myers Squibb Company 53.96 53.30 to 54.01
Buckle, Inc. (The) 43.40 41.99 to 43.43
Capital One Financial Corporation 153.44 148.77 to 153.55
Cardinal Health, Inc. 111.98 110.10 to 112.07
Carnival Corporation 16.35 15.93 to 16.38
Cars.com Inc. 15.70 15.22 to 15.70
Centrais Electricas Brasileiras S.A.- Eletrobras 7.76 7.62 to 7.76
Chubb Limited 290.59 284.03 to 290.80
Civeo Corporation 27.61 27.26 to 27.64
Coca Cola Femsa S.A.B. de C.V. 89.09 87.90 to 89.09
Coca-Cola European Partners plc 78.01 76.12 to 78.05
Cullen/Frost Bankers, Inc. 113.32 111.08 to 113.46
Cummins Inc. 331.74 326.03 to 331.89
DAQO New Energy Corp. 24.48 22.43 to 24.48
Darden Restaurants, Inc. 164.84 163.10 to 164.86
Deluxe Corporation 19.27 18.91 to 19.29
Discover Financial Services 144.89 139.00 to 145.00
Dominion Energy, Inc. 58.23 57.23 to 58.31
Douglas Emmett, Inc. 17.94 17.56 to 17.94
Eaton Vance Enhance Equity Income Fund 19.91 19.68 to 19.93
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.60 14.43 to 14.62
Employers Holdings Inc 48.64 47.71 to 48.68
Enviva Partners, LP 0.42 0.41 to 0.42
Equinor ASA 27.12 26.61 to 27.13
FirstEnergy Corp. 43.46 42.77 to 43.51
Flotek Industries, Inc. 4.95 4.68 to 4.95
Flowers Foods, Inc. 22.40 22.02 to 22.40
Fortress Transportation and Infrastructure Investors LLC 140.15 134.51 to 140.30
FutureFuel Corp. 6.04 5.76 to 6.04
GAMCO Natural Resources, Gold & Income Tust 5.96 5.89 to 5.96
General Mills, Inc. 73.61 72.59 to 73.78
Genworth Financial Inc 6.89 6.77 to 6.90
GlaxoSmithKline PLC 38.82 37.93 to 38.84
Hartford Financial Services Group, Inc. (The) 118.09 115.55 to 118.35
Haverty Furniture Companies, Inc. 27.01 26.22 to 27.03
HDFC Bank Limited 61.01 60.22 to 61.05
Honda Motor Company, Ltd. 32.62 32.14 to 32.62
Horace Mann Educators Corporation 35.88 35.35 to 35.92
HubSpot, Inc. 535.00 521.44 to 535.39
Hyatt Hotels Corporation 153.69 151.72 to 153.78
Hyster-Yale Materials Handling, Inc. 65.72 63.31 to 65.76
Ingersoll-Rand plc (Ireland) 101.13 99.19 to 101.16
Inspire Medical Systems, Inc. 214.93 205.24 to 214.97
Integer Holdings Corporation 129.11 126.11 to 129.17
International Business Machines Corporation 226.00 223.27 to 226.08
Janus Henderson Group plc 38.94 37.94 to 38.96
Kayne Anderson MLP/Midstream Investment Company 11.73 11.47 to 11.73
KBR, Inc. 68.25 67.00 to 68.30
Kemper Corporation 61.25 60.32 to 61.40
Kimberly-Clark Corporation 140.89 138.56 to 141.20
Koninklijke Philips N.V. 32.42 31.92 to 32.42
Koppers Holdings Inc. 36.59 35.88 to 36.62
Leggett & Platt, Incorporated 13.45 13.06 to 13.48
Lloyds Banking Group Plc 3.09 3.03 to 3.09
Loews Corporation 79.28 78.42 to 79.40
M&T Bank Corporation 178.74 176.16 to 178.97
Manulife Financial Corp 30.24 29.76 to 30.25
Markel Corporation 1603.69 1576.02 to 1604.15
Marriot Vacations Worldwide Corporation 76.38 75.04 to 76.49
Materion Corporation 105.49 100.80 to 105.57
McCormick & Company, Incorporated 82.22 79.78 to 82.22
Mitsubishi UFJ Financial Group Inc 10.37 10.15 to 10.37
Moelis & Company 68.69 67.14 to 68.82
National Grid Transco, PLC 66.50 65.45 to 66.55
Natuzzi, S.p.A. 4.33 3.82 to 4.33
NL Industries, Inc. 7.35 7.19 to 7.36
Nomura Holdings Inc ADR 5.48 5.30 to 5.48
Occidental Petroleum Corporation 55.76 54.36 to 55.80
Old Republic International Corporation 35.86 35.43 to 35.89
Oracle Corporation 170.86 168.17 to 170.90
Pacific Gas & Electric Co. 19.71 19.31 to 19.74
Pampa Energia S.A. 63.06 61.10 to 63.08
Park Electrochemical Corporation 13.26 12.70 to 13.28
Pfizer, Inc. 28.58 28.24 to 28.59
Philip Morris International Inc 119.10 117.53 to 119.11
PJT Partners Inc. 137.33 134.38 to 137.50
Primerica, Inc. 274.24 270.00 to 274.52
Public Service Enterprise Group Incorporated 92.03 90.78 to 92.17
PVH Corp. 97.90 95.53 to 97.92
Quaker Chemical Corporation 164.97 162.26 to 165.06
RenaissanceRe Holdings Ltd. 279.69 275.51 to 279.76
RLI Corp. 160.42 157.77 to 160.47
Ryman Hospitality Properties, Inc. 112.56 108.57 to 112.59
Salesforce.com Inc 287.75 281.47 to 287.89
ServiceNow, Inc. 917.68 896.39 to 918.29
SITE Centers Corp. 17.39 16.82 to 17.43
SJW Group 58.19 56.63 to 58.21
Skechers U.S.A., Inc. 68.54 66.29 to 68.54
Southern Copper Corporation 117.95 116.13 to 118.19
Sprint Corporation 24.15 23.03 to 24.15
Steelcase Inc. 12.97 12.66 to 12.98
Stone Harbor Emerging Markets Income Fund 5.28 5.21 to 5.28
Sumitomo Mitsui Financial Group Inc 12.89 12.67 to 12.89
SunTrust Banks, Inc. 0.37 0.35 to 0.37
Suzano Papel e Celulose S.A. 10.25 10.02 to 10.25
Synchrony Financial 51.86 50.62 to 51.94
Tanger Factory Outlet Centers, Inc. 33.42 32.43 to 33.43
TEGNA Inc. 5.69 5.47 to 5.70
Tekla Healthcare Opportunies Fund 22.09 21.80 to 22.12
Teladoc Health, Inc. 9.04 8.72 to 9.06
The Hanover Insurance Group, Inc. 149.03 146.53 to 149.12
Tortoise Energy Independence Fund, Inc. 40.45 39.83 to 40.45
TransAlta Corporation 10.67 10.35 to 10.68
TransCanada Corporation 45.11 44.10 to 45.19
Unifirst Corporation 196.74 191.19 to 197.00
Unum Group 61.55 59.98 to 61.70
V.F. Corporation 21.31 19.93 to 21.33
VOC Energy Trust 5.21 5.10 to 5.21
Walmart Inc. 80.94 79.85 to 81.12
Wayfair Inc. 55.82 53.52 to 55.84
Williams Companies, Inc. (The) 49.63 48.41 to 49.67
Xenia Hotels & Resorts, Inc. 15.29 14.80 to 15.29
Yelp Inc. 34.61 33.85 to 34.62
Yum China Holdings, Inc. 50.41 49.50 to 50.50
Zymeworks Inc. 12.57 12.30 to 12.60
Back to top | Use Dark Theme