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

824 stocks found forming CLOSED NEAR HIGH

Company Close Range
AC Immune SA 3.36 3.09 to 3.36
Aceto Corporation 8.82 8.33 to 8.82
Adial Pharmaceuticals, Inc 0.24 0.22 to 0.24
AdvisorShares Sabretooth ETF 70.50 64.51 to 70.57
Aemetis, Inc 1.59 1.42 to 1.59
Agenus Inc. 3.23 3.09 to 3.23
Air T, Inc. 19.10 18.78 to 19.10
Alico, Inc. 36.72 36.01 to 36.72
Allegiant Travel Company 88.01 84.46 to 88.15
American Superconductor Corporation 31.58 29.71 to 31.61
Arcadia Biosciences, Inc. 2.15 1.93 to 2.15
Atossa Genetics Inc. 0.63 0.59 to 0.63
BancFirst Corporation 26.47 26.00 to 26.47
Biogen Inc. 177.82 174.28 to 178.24
BJ's Restaurants, Inc. 41.09 39.57 to 41.16
Bridgford Foods Corporation 8.20 7.60 to 8.20
Brighthouse Financial, Inc. 17.02 16.62 to 17.06
Broadway Financial Corporation 7.61 7.21 to 7.62
C.H. Robinson Worldwide, Inc. 163.72 160.01 to 164.00
CB Financial Services, Inc. 34.67 34.06 to 34.67
Cellectar Biosciences, Inc. 3.47 3.00 to 3.47
CHS Inc 25.17 24.92 to 25.19
Cognex Corporation 36.93 36.20 to 37.00
Cracker Barrel Old Country Store, Inc. 26.85 25.00 to 26.90
Credit Acceptance Corporation 453.92 439.24 to 454.57
Cue Biopharma, Inc. 0.34 0.30 to 0.34
Data I/O Corporation 3.30 3.19 to 3.30
Digital Ally, Inc. 0.66 0.61 to 0.66
Diodes Incorporated 51.43 50.27 to 51.55
DMC Global Inc. 6.85 6.56 to 6.86
Donegal Group, Inc. 17.55 17.29 to 17.55
Educational Development Corporation 1.35 1.23 to 1.35
Elbit Systems Ltd. 591.96 581.00 to 593.00
Electro-Sensors, Inc. 4.20 4.14 to 4.20
Encore Capital Group Inc 55.91 54.00 to 55.92
Evogene Ltd. 1.13 1.08 to 1.13
Expeditors International of Washington, Inc. 151.86 148.76 to 151.97
EZCORP, Inc. 20.06 19.44 to 20.07
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.01 36.50 to 37.04
First Trust Dorsey Wright Focus 5 ETF 64.01 63.22 to 64.11
First Trust Dorsey Wright Momentum & Dividend ETF 42.13 41.68 to 42.18
First Trust Multi Cap Value AlphaDEX Fund 89.91 88.96 to 89.91
First Trust Nasdaq Bank ETF 38.29 37.56 to 38.35
First Trust NASDAQ Clean Edge Green Energy Index Fund 46.48 45.22 to 46.58
First Trust Nasdaq Oil & Gas ETF 28.53 27.82 to 28.54
First Trust RBA American Industrial Renaissance ETF 101.52 98.64 to 101.56
Flex Ltd. 63.68 61.39 to 63.72
Foresight Autonomous Holdings Ltd. 1.45 1.28 to 1.45
Franklin Electric Co., Inc. 97.00 94.83 to 97.02
GigaMedia Limited 1.54 1.48 to 1.54
Global X Autonomous & Electric Vehicles ETF 30.46 30.09 to 30.49
Golar LNG Limited 37.95 37.18 to 37.97
GoPro, Inc. 1.46 1.38 to 1.46
Green Plains, Inc. 10.28 9.78 to 10.29
Gyrodyne , LLC 9.24 9.01 to 9.26
Halozyme Therapeutics, Inc. 70.31 67.16 to 70.35
Harrow Health, Inc. 49.91 46.58 to 49.95
Hasbro, Inc. 82.97 81.65 to 83.16
Hoth Therapeutics, Inc. 1.07 1.02 to 1.07
Illumina, Inc. 134.35 130.42 to 134.45
Incyte Corporation 101.42 97.94 to 101.50
Insteel Industries, Inc. 32.41 31.67 to 32.43
InterDigital, Inc. 326.26 316.83 to 326.36
Invesco DWA Basic Materials Momentum ETF 112.81 111.13 to 112.81
Invesco DWA Industrials Momentum ETF 180.42 177.70 to 180.56
Invesco DWA Momentum ETF 118.65 117.23 to 118.66
Invesco DWA Technology Momentum ETF 79.01 77.75 to 79.06
Invesco KBW Bank ETF 85.76 83.92 to 85.89
Invesco KBW Regional Banking ETF 62.19 61.44 to 62.19
Invesco S&P SmallCap Energy ETF 44.00 42.73 to 44.07
iShares Asia 50 ETF 101.68 100.64 to 101.78
iShares S&P Global Clean Energy Index Fund 17.10 16.63 to 17.12
Isramco, Inc. 12.40 11.86 to 12.40
J.B. Hunt Transport Services, Inc. 196.78 193.54 to 197.25
Kaiser Aluminum Corporation 120.30 115.16 to 120.43
Kandi Technologies Group, Inc. 0.85 0.79 to 0.85
Kulicke and Soffa Industries, Inc. 48.35 46.63 to 48.35
Landstar System, Inc. 146.78 141.26 to 146.96
Liberty Media Corporation 39.86 38.91 to 39.87
Lightbridge Corporation 14.11 12.77 to 14.13
Mammoth Energy Services, Inc. 1.97 1.80 to 1.97
Medpace Holdings, Inc. 571.02 551.00 to 571.03
Mercury Systems Inc 76.03 72.67 to 76.08
Mereo BioPharma Group plc 0.51 0.41 to 0.51
Micron Technology, Inc. 315.42 294.86 to 315.60
Microvision, Inc. 0.89 0.83 to 0.89
My Size, Inc. 0.81 0.76 to 0.81
MYR Group, Inc. 226.72 219.96 to 226.86
Northern Trust Corporation 139.28 136.54 to 139.35
Olympic Steel, Inc. 43.87 42.83 to 43.88
Ovid Therapeutics Inc. 1.76 1.60 to 1.76
Oxbridge Re Holdings Limited 1.31 1.29 to 1.31
Oxbridge Re Holdings Limited 0.20 0.14 to 0.20
Pathfinder Bancorp, Inc. 14.12 13.77 to 14.12
Patrick Industries, Inc. 110.43 107.20 to 110.61
PAVmed Inc. 7.33 6.00 to 7.33
Pilgrim's Pride Corporation 39.87 38.72 to 39.95
Polar Power, Inc. 1.79 1.70 to 1.79
Popular, Inc. 25.60 25.05 to 25.63
Preformed Line Products Company 211.93 207.57 to 212.19
PrimeEnergy Resources Corporation 179.05 169.42 to 179.33
Principal Financial Group Inc 89.42 87.60 to 89.61
Red Robin Gourmet Burgers, Inc. 4.14 4.03 to 4.15
Ross Stores, Inc. 182.74 179.02 to 182.77
Saia, Inc. 337.17 323.09 to 337.53
Sangamo Therapeutics, Inc. 0.44 0.41 to 0.44
Scholastic Corporation 29.96 28.98 to 30.01
SCYNEXIS, Inc. 0.64 0.62 to 0.64
SEI Investments Company 83.01 81.63 to 83.07
Soligenix, Inc. 1.42 1.36 to 1.42
Stratasys, Ltd. 9.01 8.73 to 9.03
Summit State Bank 11.91 11.54 to 11.91
Syndax Pharmaceuticals, Inc. 21.30 20.81 to 21.34
T. Rowe Price Group, Inc. 104.63 101.72 to 104.65
Taoping Inc. 1.39 1.29 to 1.39
TAT Technologies Ltd. 47.58 45.05 to 47.58
Taylor Devices, Inc. 64.25 59.18 to 64.25
Texas Roadhouse, Inc. 171.36 165.74 to 171.45
The Carlyle Group L.P. 60.86 59.15 to 61.00
The Cheesecake Factory Incorporated 52.81 50.52 to 52.91
The Goodyear Tire & Rubber Company 8.92 8.72 to 8.94
The ONE Group Hospitality, Inc. 1.84 1.76 to 1.84
Tractor Supply Company 50.83 49.72 to 50.95
Twenty-First Century Fox, Inc. 65.96 64.41 to 66.04
U.S. Energy Corp. 0.96 0.91 to 0.96
United Bancorp, Inc. 14.34 14.17 to 14.34
ViaSat, Inc. 37.63 34.76 to 37.67
Victory Capital Holdings, Inc. 64.10 63.05 to 64.16
Visteon Corporation 96.88 94.36 to 96.95
VSE Corporation 181.32 173.41 to 181.53
Western Digital Corporation 187.70 176.70 to 187.77
Westport Fuel Systems Inc 1.64 1.56 to 1.64
Wheeler Real Estate Investment Trust, Inc. 1.88 1.64 to 1.88
Wheeler Real Estate Investment Trust, Inc. 5.44 5.01 to 5.44
3M Company 161.82 159.06 to 161.89
Acuity Brands, Inc. 373.33 360.30 to 373.34
Acushnet Holdings Corp. 82.11 79.41 to 82.27
Adams Natural Resources Fund, Inc. 22.04 21.66 to 22.04
Agilent Technologies, Inc. 137.95 135.27 to 137.95
Alcoa Corporation 56.54 54.01 to 56.61
Allegheny Technologies Incorporated 119.20 114.75 to 119.43
AMC Entertainment Holdings, Inc. 1.61 1.50 to 1.61
Amphenol Corporation 139.71 136.69 to 139.94
AMTEK, Inc. 209.14 205.10 to 209.28
Apollo Global Management, LLC 146.61 144.16 to 146.95
Aptiv PLC 78.44 76.33 to 78.54
ArcelorMittal 47.20 46.56 to 47.23
Ares Management Corporation 166.33 161.22 to 166.55
Armstrong World Industries Inc 196.85 189.08 to 196.91
Artisan Partners Asset Management Inc. 41.41 40.36 to 41.41
AZZ Inc. 109.74 107.18 to 109.94
Banco Bilbao Viscaya Argentaria S.A. 23.99 23.72 to 23.99
Banco Santander, S.A. 12.07 11.93 to 12.09
Bank of America Corporation 55.95 54.88 to 55.99
Bank Of Montreal 132.20 129.82 to 132.23
Barings Participation Investors 16.59 15.75 to 16.62
Benchmark Electronics, Inc. 43.90 43.04 to 43.98
Best Buy Co., Inc. 69.18 66.66 to 69.25
Biglari Holdings Inc. 1816.09 1742.00 to 1817.00
Black Stone Minerals, L.P. 13.51 13.20 to 13.52
BlackRock Energy and Resources Trust 13.88 13.49 to 13.91
Bloom Energy Corporation 98.69 88.86 to 98.85
Boeing Company (The) 227.77 215.24 to 227.77
BorgWarner Inc. 46.64 45.07 to 46.66
Boston Beer Company, Inc. (The) 199.84 193.61 to 199.84
Boyd Gaming Corporation 86.19 84.27 to 86.35
BP p.l.c. 35.83 35.05 to 35.85
Brookfield Asset Management Inc 53.45 52.01 to 53.47
Burlington Stores, Inc. 298.39 286.62 to 298.77
BWX Technologies, Inc. 181.85 173.75 to 182.03
California Resources Corporation 46.39 44.30 to 46.47
Canadian Imperial Bank of Commerce 91.88 90.58 to 91.90
Capital One Financial Corporation 247.93 242.50 to 247.99
Caterpillar, Inc. 598.41 575.31 to 599.61
Chevron Corporation 155.90 151.25 to 155.90
Cinemark Holdings Inc 23.53 22.71 to 23.55
Citigroup Inc. 118.70 116.59 to 118.72
Civitas Solutions, Inc. 27.79 26.75 to 27.85
CMS Energy Corporation 23.59 23.17 to 23.64
Cohen & Steers Inc 63.57 62.43 to 63.62
Comfort Systems USA, Inc. 1003.64 938.40 to 1004.96
Comstock Resources, Inc. 23.58 22.52 to 23.59
Constellium N.V. 19.77 19.04 to 19.80
Corning Incorporated 90.67 88.14 to 90.72
CTS Corporation 43.85 42.73 to 43.94
Cushing MLP & Infrastructure Total Return Fund 40.20 39.10 to 40.25
Customers Bancorp, Inc 74.50 71.90 to 74.60
Delek Logistics Partners, L.P. 47.00 44.60 to 47.00
Diageo plc 87.09 85.18 to 87.29
Dillard's, Inc. 636.94 602.36 to 637.35
Domino's Pizza Inc 425.28 416.00 to 425.41
Donaldson Company, Inc. 89.93 88.70 to 90.04
Douglas Dynamics, Inc. 32.99 32.30 to 33.00
Ducommun Incorporated 96.80 94.70 to 96.94
EastGroup Properties, Inc. 179.90 176.70 to 179.96
Ecopetrol S.A. 10.22 9.88 to 10.24
Element Solutions Inc. 25.94 25.16 to 25.96
Enersys 150.73 146.75 to 150.77
ENI S.p.A. 39.04 38.31 to 39.07
EnPro Industries 219.21 213.60 to 219.38
Entergy Arkansas, LLC 21.00 20.78 to 21.00
Equinor ASA 24.55 23.83 to 24.55
Evercore Inc. 351.27 341.04 to 352.11
Exxon Mobil Corporation 122.65 119.61 to 122.68
Federal Signal Corporation 111.44 109.22 to 111.67
FedEx Corporation 293.13 287.75 to 293.40
First BanCorp. 20.90 20.47 to 20.94
First Industrial Realty Trust, Inc. 57.90 56.86 to 58.00
Flowserve Corporation 70.75 69.25 to 70.88
Fluor Corporation 41.70 40.22 to 41.71
Fortress Transportation and Infrastructure Investors LLC 210.35 198.03 to 210.62
GATX Corporation 170.82 168.50 to 171.08
General Dynamics Corporation 343.40 334.28 to 343.47
General Electric Company 320.75 308.66 to 320.98
Goldman Sachs Group, Inc. (The) 914.34 880.75 to 914.44
H. B. Fuller Company 60.34 59.23 to 60.46
Hawaiian Electric Industries, Inc. 12.63 12.21 to 12.63
Heico Corporation 329.31 320.18 to 329.75
Heico Corporation 257.25 250.63 to 257.62
Hexcel Corporation 76.88 73.72 to 76.91
HNI Corporation 42.58 41.53 to 42.67
Houlihan Lokey, Inc. 176.34 173.75 to 176.52
Hudson Pacific Properties, Inc. 11.24 10.58 to 11.26
Huntington Ingalls Industries, Inc. 349.75 336.00 to 349.96
Illinois Tool Works Inc. 249.50 244.55 to 249.55
Independence Realty Trust, Inc. 17.60 17.25 to 17.63
India Fund, Inc. (The) 14.04 13.71 to 14.05
Invesco Plc 26.94 26.33 to 26.97
Jabil Inc. 240.39 230.77 to 240.66
Kennametal Inc. 28.99 28.25 to 29.06
Kirby Corporation 111.90 110.53 to 112.15
Knowles Corporation 21.95 21.53 to 21.99
Korea Fund, Inc. (The) 38.15 37.46 to 38.15
LCI Industries 124.31 120.01 to 124.39
Leidos Holdings, Inc. 183.47 178.81 to 183.78
Lennox International, Inc. 498.91 484.93 to 499.67
Lincoln National Corporation 45.01 44.01 to 45.09
Lithium Americas Corp. 4.77 4.40 to 4.77
Lockheed Martin Corporation 497.07 476.54 to 497.16
Lowe's Companies, Inc. 246.89 239.97 to 247.23
LTC Properties, Inc. 34.65 33.86 to 34.72
Magnolia Oil & Gas Corporation 22.48 21.74 to 22.49
Marathon Petroleum Corporation 165.14 162.33 to 165.36
Martin Marietta Materials, Inc. 634.44 617.08 to 635.20
Materion Corporation 128.53 125.02 to 128.78
MaxLinear, Inc 18.51 17.80 to 18.53
MDU Resources Group, Inc. 19.87 19.42 to 19.88
MetLife, Inc. 80.32 78.11 to 80.51
Moelis & Company 71.22 68.57 to 71.30
Moog Inc. 249.87 243.66 to 249.92
Morgan Stanley 181.90 177.14 to 181.96
Morgan Stanley China A Share Fund Inc. 17.88 17.50 to 17.88
Mueller Industries, Inc. 116.81 114.80 to 117.02
Murphy Oil Corporation 32.49 31.03 to 32.50
Navigator Holdings Ltd. 17.35 17.13 to 17.38
New York Times Company (The) 69.82 68.69 to 69.92
Northrop Grumman Corporation 585.66 564.50 to 585.85
Novo Nordisk A/S 52.39 51.41 to 52.41
Nucor Corporation 169.40 164.34 to 169.65
Nutrien Ltd. 63.16 61.67 to 63.24
OneMain Holdings, Inc. 69.07 67.25 to 69.11
Packaging Corporation of America 211.12 204.58 to 211.42
Parker-Hannifin Corporation 893.98 876.02 to 894.65
Pentair plc. 105.47 103.71 to 105.68
Phillips 66 130.57 128.73 to 130.63
Physicians Realty Trust 16.20 15.86 to 16.21
PJT Partners Inc. 169.54 165.96 to 169.72
Polaris Industries Inc. 66.48 63.10 to 66.55
POSCO 53.45 52.16 to 53.45
Prologis, Inc. 129.05 127.24 to 129.31
Prudential Financial, Inc. 24.98 24.72 to 25.00
Ralph Lauren Corporation 362.53 354.87 to 362.56
Raymond James Financial, Inc. 163.60 159.64 to 163.76
Regal Beloit Corporation 458.79 447.35 to 458.91
ResMed Inc. 244.81 240.00 to 245.34
Rockwell Automation, Inc. 398.55 390.32 to 398.68
Ryerson Holding Corporation 25.76 25.13 to 25.82
SandRidge Energy, Inc. 14.78 14.28 to 14.78
Sempra Energy 89.71 87.84 to 89.92
Snap-On Incorporated 350.95 342.34 to 351.11
Source Capital, Inc. 46.48 46.00 to 46.50
Standex International Corporation 224.86 217.40 to 225.41
Stantec Inc 96.21 94.72 to 96.44
Suburban Propane Partners, L.P. 18.69 18.32 to 18.69
Synchrony Financial 84.65 83.28 to 84.67
Synnex Corporation 153.43 149.97 to 153.49
TE Connectivity Ltd. 233.22 228.43 to 233.38
TechnipFMC plc 47.31 44.50 to 47.36
Teledyne Technologies Incorporated 518.77 510.73 to 519.42
Tenaris S.A. 39.07 38.30 to 39.16
Tetra Technologies, Inc. 9.79 9.10 to 9.79
Texas Pacific Land Trust 297.97 280.95 to 298.27
Thermo Fisher Scientific Inc 592.51 577.00 to 593.71
Timken Company (The) 86.29 84.20 to 86.35
TopBuild Corp. 431.45 415.00 to 432.01
TransAlta Corporation 13.02 12.71 to 13.04
Transcontinental Realty Investors, Inc. 58.91 56.20 to 58.91
Transdigm Group Incorporated 1358.55 1319.75 to 1359.98
Trinseo S.A. 0.64 0.50 to 0.64
UBS AG 47.10 46.52 to 47.18
United Parcel Service, Inc. 101.02 98.41 to 101.21
Valero Energy Corporation 165.31 162.08 to 165.67
Valmont Industries, Inc. 411.71 401.24 to 411.79
Vermilion Energy Inc. 8.54 8.17 to 8.55
Walmart Inc. 112.76 111.12 to 112.79
Wells Fargo & Company 95.20 92.81 to 95.35
Westinghouse Air Brake Technologies Corporation 216.28 213.50 to 216.45
XPO Logistics, Inc. 138.79 135.14 to 138.98
Back to top | Use Dark Theme