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

601 stocks found forming CLOSED NEAR HIGH

Company Close Range
ADTRAN, Inc. 9.36 8.76 to 9.37
Amalgamated Bank 33.97 32.93 to 34.04
Ameris Bancorp 79.37 78.31 to 79.41
ArcBest Corporation 87.80 85.72 to 88.01
Asia Pacific Wire & Cable Corporation Limited 1.78 1.69 to 1.78
B. Riley Financial, Inc. 21.56 20.72 to 21.56
BeyondSpring, Inc. 1.66 1.53 to 1.66
BIO-key International, Inc. 0.60 0.57 to 0.60
BioXcel Therapeutics, Inc. 2.02 1.87 to 2.02
BlackRock TCP Capital Corp. 5.63 5.54 to 5.64
Bloomin' Brands, Inc. 7.59 6.94 to 7.59
Bridgeline Digital, Inc. 0.85 0.80 to 0.85
Broadway Financial Corporation 8.41 7.97 to 8.41
C.H. Robinson Worldwide, Inc. 172.54 168.76 to 172.88
China Recycling Energy Corporation 1.38 1.31 to 1.38
ChipMOS TECHNOLOGIES INC. 37.78 36.85 to 37.78
Cisco Systems, Inc. 73.99 72.80 to 74.05
Citius Pharmaceuticals, Inc. 0.88 0.81 to 0.88
Codexis, Inc. 1.69 1.62 to 1.69
Commvault Systems, Inc. 127.18 121.82 to 127.43
CoStar Group, Inc. 59.30 57.01 to 59.44
Costco Wholesale Corporation 943.10 917.53 to 944.83
Cracker Barrel Old Country Store, Inc. 32.46 29.58 to 32.50
CSP Inc. 11.78 11.45 to 11.78
Denali Therapeutics Inc. 17.95 16.96 to 17.98
Dermira, Inc. 7.74 7.15 to 7.75
Digital Ally, Inc. 0.87 0.73 to 0.87
Dollar Tree, Inc. 137.24 130.62 to 137.40
DXP Enterprises, Inc. 115.48 111.20 to 115.74
Ekso Bionics Holdings, Inc. 8.78 8.01 to 8.79
ePlus inc. 88.56 84.37 to 88.67
EverQuote, Inc. 26.24 25.08 to 26.30
Expeditors International of Washington, Inc. 161.12 157.50 to 161.40
FARMMI, INC. 1.25 1.23 to 1.25
First Trust Emerging Markets AlphaDEX Fund 28.99 28.67 to 29.00
First Trust Large Cap Growth AlphaDEX Fund 165.34 163.54 to 165.34
First Trust Nasdaq Semiconductor ETF 144.68 143.01 to 144.96
First Trust NASDAQ-100- Technology Index Fund 240.35 237.90 to 240.74
First Trust RBA American Industrial Renaissance ETF 108.87 107.22 to 108.95
First Trust RiverFront Dynamic Emerging Markets ETF 82.96 81.89 to 82.96
Foresight Autonomous Holdings Ltd. 1.43 1.38 to 1.43
FormFactor, Inc. 73.12 67.63 to 73.24
Freightcar America, Inc. 11.57 10.53 to 11.59
Galmed Pharmaceuticals Ltd. 0.84 0.81 to 0.84
Gaming and Leisure Properties, Inc. 44.98 44.38 to 45.05
Global Indemnity Limited 28.98 28.48 to 28.98
Global X E-commerce ETF 34.40 33.95 to 34.45
Global X Future Analytics Tech ETF 53.12 52.21 to 53.25
Greene County Bancorp, Inc. 22.35 21.79 to 22.35
Hamilton Lane Incorporated 150.95 145.94 to 151.09
Huazhu Group Limited 50.38 49.59 to 50.49
IDEXX Laboratories, Inc. 724.76 702.01 to 725.53
IES Holdings, Inc. 419.76 385.02 to 420.70
Illumina, Inc. 145.55 141.63 to 145.70
Innovative Solutions and Support, Inc. 19.79 18.43 to 19.81
Intellia Therapeutics, Inc. 11.45 10.15 to 11.45
Invesco DWA Emerging Markets Momentum ETF 25.06 24.75 to 25.10
Invesco DWA Financial Momentum ETF 59.39 58.71 to 59.39
Invesco DWA Momentum ETF 122.92 121.20 to 123.00
Invesco DWA Technology Momentum ETF 82.35 80.47 to 82.42
Invesco S&P SmallCap Information Technology ETF 60.53 59.34 to 60.64
Investors Title Company 253.90 247.78 to 254.00
iShares Asia 50 ETF 105.92 104.05 to 106.10
iShares ESG MSCI EM ETF 46.75 46.16 to 46.77
iShares MSCI All Country Asia ex Japan Index Fund 98.96 97.61 to 99.01
iShares MSCI China ETF 64.26 62.98 to 64.32
iShares MSCI Emerging Markets Asia ETF 99.36 98.15 to 99.60
iShares S&P Global Clean Energy Index Fund 17.56 17.15 to 17.59
iShares S&P Small-Cap 600 Growth ETF 148.17 146.30 to 148.37
James River Group Holdings, Ltd. 6.59 6.23 to 6.60
Janus Henderson Small Cap Growth Alpha ETF 77.38 76.08 to 77.49
Janus Henderson Small/Mid Cap Growth Alpha ETF 85.92 84.76 to 86.05
Kelly Services, Inc. 9.75 9.40 to 9.75
Lands' End, Inc. 15.01 14.35 to 15.04
Lexicon Pharmaceuticals, Inc. 1.18 1.11 to 1.18
Liberty Global plc 10.71 10.40 to 10.72
Lipocine Inc. 9.13 8.00 to 9.13
Logitech International S.A. 97.55 95.30 to 97.55
LPL Financial Holdings Inc. 365.36 355.00 to 366.11
Luminex Corporation 43.07 35.11 to 43.13
Mercury Systems Inc 97.02 93.59 to 97.05
Midland States Bancorp, Inc. 21.89 21.58 to 21.94
MidWestOne Financial Group, Inc. 39.88 38.56 to 39.95
Nathan's Famous, Inc. 92.60 90.44 to 92.60
National Research Corporation 20.43 19.44 to 20.45
NCS Multistage Holdings, Inc. 39.27 37.50 to 39.27
NetScout Systems, Inc. 27.42 26.51 to 27.44
News Corporation 30.50 30.15 to 30.56
Newtek Business Services Corp. 13.91 13.06 to 13.92
NN, Inc. 1.44 1.33 to 1.44
Northern Trust Corporation 146.17 143.51 to 146.34
Old Dominion Freight Line, Inc. 173.57 170.13 to 173.93
Omnicell, Inc. 51.19 49.00 to 51.30
Open Text Corporation 33.57 32.41 to 33.59
Park-Ohio Holdings Corp. 22.75 22.31 to 22.80
PC Connection, Inc. 58.84 57.91 to 58.95
Pepsico, Inc. 141.35 138.56 to 141.51
Precipio, Inc. 26.06 24.23 to 26.06
Progress Software Corporation 43.83 41.93 to 43.87
Pure Cycle Corporation 11.50 11.01 to 11.52
Quest Resource Holding Corporation 1.97 1.87 to 1.97
RBB Bancorp 21.21 20.73 to 21.22
Riot Blockchain, Inc 16.46 14.99 to 16.46
Rockwell Medical, Inc. 1.00 0.95 to 1.00
Rush Enterprises, Inc. 58.97 57.94 to 59.05
Scholar Rock Holding Corporation 43.56 40.63 to 43.66
Semtech Corporation 79.68 75.51 to 79.83
Sohu.com Limited 17.22 16.39 to 17.26
Stratus Properties Inc. 26.55 25.80 to 26.55
Summit State Bank 12.47 12.04 to 12.47
Surgery Partners, Inc. 16.28 15.65 to 16.30
Synaptics Incorporated 84.50 80.35 to 84.68
Taoping Inc. 1.40 1.27 to 1.40
Texas Roadhouse, Inc. 188.03 180.73 to 188.21
The Cheesecake Factory Incorporated 59.92 57.00 to 59.95
The Ensign Group, Inc. 176.73 172.43 to 177.00
The Ultimate Software Group, Inc. 16.79 16.07 to 16.83
Thunder Bridge Acquisition, Ltd. 21.84 21.26 to 21.85
Tonix Pharmaceuticals Holding Corp. 15.77 14.97 to 15.78
Trillium Therapeutics Inc. 20.31 19.91 to 20.34
Trupanion, Inc. 36.61 35.64 to 36.65
Twelve Seas Investment Company 0.17 0.16 to 0.17
Twenty-First Century Fox, Inc. 66.75 65.73 to 66.82
U.S. Auto Parts Network, Inc. 0.54 0.50 to 0.54
Ultra Clean Holdings, Inc. 35.34 33.08 to 35.40
Uniti Group Inc. 7.83 7.49 to 7.84
Valley National Bancorp 25.34 25.08 to 25.34
Vanguard Russell 2000 Growth ETF 251.80 248.58 to 251.88
Viavi Solutions Inc. 18.05 17.63 to 18.06
Victory Capital Holdings, Inc. 68.93 67.93 to 68.99
Virtus Investment Partners, Inc. 175.63 171.65 to 175.66
VSE Corporation 208.55 201.41 to 208.77
WisdomTree China ex-State-Owned Enterprises Fund 42.98 42.21 to 42.98
Workhorse Group, Inc. 5.67 5.12 to 5.67
XTL Biopharmaceuticals Ltd. 0.68 0.64 to 0.68
Xunlei Limited 8.27 7.76 to 8.29
3M Company 167.94 163.11 to 168.27
Aberdeen Total Dynamic Dividend Fund 10.13 9.94 to 10.13
Air Products and Chemicals, Inc. 267.04 261.79 to 267.68
AllianzGI Diversified Income & Convertible Fund 27.66 27.21 to 27.66
AllianzGI Equity & Convertible Income Fund 25.69 25.28 to 25.74
Allison Transmission Holdings, Inc. 105.34 103.28 to 105.45
Altria Group 58.54 57.45 to 58.57
Anheuser-Busch Inbev SA 66.74 65.93 to 66.74
Antero Midstream Partners LP 17.55 17.32 to 17.59
Applied Industrial Technologies, Inc. 273.70 270.24 to 274.30
ARMOUR Residential REIT, Inc. 18.65 18.09 to 18.66
ASE Technology Holding Co., Ltd. 18.28 17.89 to 18.29
AutoZone, Inc. 3523.00 3428.22 to 3529.13
Banc of California, Inc. 20.22 19.67 to 20.26
Banco Santander, S.A. 12.14 11.95 to 12.14
Bank Of Montreal 133.93 132.20 to 134.04
Bank Of New York Mellon Corporation (The) 120.62 118.50 to 120.70
Biglari Holdings Inc. 430.74 401.43 to 430.79
Blackrock Debt Strategies Fund, Inc. 10.38 10.25 to 10.39
Blackrock Floating Rate Income Strategies Fund Inc 12.12 11.92 to 12.12
Blackrock MuniYield Michigan Quality Fund, Inc. 12.18 11.89 to 12.18
Boeing Company (The) 239.76 234.00 to 239.95
Brinker International, Inc. 167.69 159.12 to 167.85
Brookfield Asset Management Inc 54.44 53.25 to 54.44
Calix, Inc 53.29 50.87 to 53.34
Cango Inc. 1.57 1.45 to 1.57
Caterpillar, Inc. 629.77 612.96 to 630.98
CBRE Group, Inc. 166.72 164.24 to 167.02
CGI Inc. 94.81 92.90 to 94.98
Church & Dwight Company, Inc. 86.66 85.17 to 86.72
Ciena Corporation 234.26 223.50 to 234.27
Cohen & Steers Inc 68.28 66.14 to 68.33
Concord Medical Services Holdings Limited 4.87 4.44 to 4.87
CoreSite Realty Corporation 342.16 333.95 to 342.30
Corning Incorporated 87.88 84.45 to 87.88
Crawford & Company 10.88 10.16 to 10.88
Credicorp Ltd. 307.15 302.15 to 307.57
Cummins Inc. 562.18 546.27 to 562.80
Curtiss-Wright Corporation 624.60 606.25 to 625.24
Darden Restaurants, Inc. 209.42 200.97 to 209.59
Diageo plc 90.85 89.31 to 90.91
Dick's Sporting Goods Inc 215.58 209.76 to 215.90
Diebold Nixdorf Incorporated 68.66 65.95 to 68.82
Dollar General Corporation 148.85 142.21 to 149.06
Domino's Pizza Inc 415.95 404.67 to 416.94
Donaldson Company, Inc. 96.00 94.22 to 96.00
Elanco Animal Health Incorporated 23.87 23.28 to 23.90
Embotelladora Andina S.A. 25.82 24.00 to 25.82
Emerald Expositions Events, Inc. 4.96 4.74 to 4.97
Energy Transfer L.P. 17.15 16.88 to 17.16
EPR Properties 53.10 52.17 to 53.21
European Equity Fund, Inc. (The) 10.68 10.48 to 10.68
Evercore Inc. 370.67 359.30 to 371.51
Fortive Corporation 55.51 54.66 to 55.64
Freeport-McMoran, Inc. 58.70 57.16 to 58.83
Generac Holdlings Inc. 156.72 152.77 to 157.09
General Dynamics Corporation 360.79 354.29 to 361.10
General Electric Company 324.07 319.41 to 324.54
Global Payments Inc. 79.68 78.00 to 79.78
Goldman Sachs Group, Inc. (The) 948.89 929.11 to 950.56
Graham Holdings Company 1151.43 1133.65 to 1151.43
Gray Television, Inc. 14.06 13.10 to 14.06
HCA Healthcare, Inc. 474.32 466.01 to 474.52
HDFC Bank Limited 33.52 32.96 to 33.59
IDT Corporation 51.38 50.50 to 51.38
ING Group, N.V. 28.76 28.42 to 28.76
International Business Machines Corporation 312.17 299.96 to 312.33
IRSA Inversiones Y Representaciones S.A. 16.98 16.13 to 16.98
Johnson & Johnson 209.73 203.85 to 209.90
Kimco Realty Corporation 20.60 20.25 to 20.63
Lowe's Companies, Inc. 270.87 263.61 to 271.53
Luxfer Holdings PLC 14.55 14.08 to 14.55
Maui Land & Pineapple Company, Inc. 16.99 16.71 to 17.03
Metropolitan Bank Holding Corp. 80.27 76.58 to 80.27
Mexico Equity and Income Fund, Inc. (The) 12.66 12.49 to 12.66
MGM Resorts International 34.82 33.90 to 34.85
Moelis & Company 75.02 73.45 to 75.15
Moody's Corporation 534.98 526.50 to 536.24
Moog Inc. 276.30 272.65 to 276.47
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.68 5.61 to 5.69
Movado Group Inc. 22.74 22.12 to 22.75
MPLX LP 53.84 53.05 to 53.91
MSCI Inc 586.47 577.51 to 587.32
Murphy USA Inc. 441.33 424.44 to 442.34
NextEra Energy, Inc. 81.09 79.52 to 81.15
NGL ENERGY PARTNERS LP 9.80 9.68 to 9.82
NiSource, Inc 42.39 41.79 to 42.45
Nokia Corporation 6.58 6.44 to 6.59
Norfolk Souther Corporation 288.73 284.68 to 289.03
Orchid Island Capital, Inc. 7.76 7.59 to 7.77
PagSeguro Digital Ltd. 10.43 10.09 to 10.45
Parker-Hannifin Corporation 928.94 914.40 to 930.47
Paycom Software, Inc. 158.94 154.72 to 159.30
Philip Morris International Inc 165.16 162.33 to 165.33
Phoenix New Media Limited 1.91 1.85 to 1.91
PIMCO Strategic Income Fund, Inc. 6.26 6.13 to 6.27
Raymond James Financial, Inc. 170.89 165.30 to 171.02
Reinsurance Group of America, Incorporated 202.13 198.39 to 202.23
ResMed Inc. 257.84 250.32 to 257.99
Ritchie Bros. Auctioneers Incorporated 111.04 108.64 to 111.26
Royce Micro-Cap Trust, Inc. 11.28 11.13 to 11.29
Sabine Royalty Trust 67.62 66.65 to 67.75
State Street Corporation 133.09 131.00 to 133.20
STERIS plc 260.77 252.53 to 261.21
Stewart Information Services Corporation 68.86 66.87 to 68.95
Stifel Financial Corporation 131.56 128.32 to 131.86
STRATS Trust 23.24 22.99 to 23.24
Sunoco LP 57.27 55.67 to 57.32
TE Connectivity Ltd. 235.40 229.18 to 235.54
Terex Corporation 60.94 58.90 to 61.00
The Rubicon Project, Inc. 0.85 0.78 to 0.85
Tortoise Energy Infrastructure Corporation 43.39 41.94 to 43.40
Tyson Foods, Inc. 59.42 57.82 to 59.45
Union Pacific Corporation 229.50 225.00 to 229.69
UNIVERSAL INSURANCE HOLDINGS INC 31.15 30.21 to 31.21
US Foods Holding Corp. 77.31 75.00 to 77.42
Vail Resorts, Inc. 141.00 135.72 to 141.25
Voya Emerging Markets High Income Dividend Equity Fund 6.62 6.53 to 6.62
Wabash National Corporation 10.74 10.20 to 10.74
Westinghouse Air Brake Technologies Corporation 226.48 222.90 to 226.52
Westlake Chemical Corporation 84.94 82.63 to 85.13
Westwood Holdings Group Inc 17.89 17.42 to 17.89
Williams-Sonoma, Inc. 206.26 194.95 to 206.61
XPO Logistics, Inc. 146.13 142.51 to 146.32
Back to top | Use Dark Theme