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

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

917 stocks found forming CLOSED NEAR LOW

Company Close Range
Achieve Life Sciences, Inc. 4.64 4.64 to 4.86
Aclaris Therapeutics, Inc. 3.25 3.25 to 3.41
ADMA Biologics Inc 19.78 19.76 to 20.46
AdvisorShares Sabretooth ETF 75.12 75.12 to 81.71
Agenus Inc. 3.79 3.79 to 4.07
Alarm.com Holdings, Inc. 52.16 52.10 to 53.14
Allegiant Travel Company 85.86 85.83 to 93.00
Amerco 53.42 53.36 to 54.88
American Airlines Group, Inc. 14.96 14.94 to 15.34
Apogee Enterprises, Inc. 39.99 39.99 to 41.00
Aqua Metals, Inc. 6.45 6.45 to 7.15
Asia Pacific Wire & Cable Corporation Limited 1.77 1.77 to 1.86
Assertio Therapeutics, Inc. 0.76 0.76 to 0.79
Atomera Incorporated 2.37 2.37 to 2.56
Aware, Inc. 2.11 2.11 to 2.22
Bank of the James Financial Group, Inc. 18.00 18.00 to 18.40
Bionano Genomics, Inc. 1.62 1.62 to 1.69
Boxlight Corporation 0.83 0.83 to 0.89
Broadway Financial Corporation 6.20 6.20 to 6.58
Cadence Design Systems, Inc. 323.22 322.65 to 335.24
Cadiz, Inc. 5.67 5.66 to 5.90
Calamos Dynamic Convertible & Income Fund 21.28 21.24 to 21.62
Canadian Solar Inc. 22.65 22.60 to 25.89
Cardlytics, Inc. 1.08 1.08 to 1.18
Castor Maritime Inc. 2.21 2.21 to 2.36
Century Casinos, Inc. 1.31 1.31 to 1.47
Charter Communications, Inc. 206.60 206.11 to 214.63
ChipMOS TECHNOLOGIES INC. 28.90 28.90 to 30.00
Cibus Corp. 1.61 1.61 to 1.77
Cirrus Logic, Inc. 122.52 122.41 to 126.97
Cisco Systems, Inc. 77.80 77.72 to 79.56
Clean Energy Fuels Corp. 2.26 2.26 to 2.36
Comcast Corporation 27.23 27.18 to 27.85
Consumer Portfolio Services, Inc. 9.20 9.20 to 9.48
Daktronics, Inc. 18.77 18.73 to 20.61
DarioHealth Corp. 11.89 11.88 to 13.32
Dawson Geophysical Company 1.76 1.76 to 1.79
Deswell Industries, Inc. 3.30 3.30 to 3.35
Dogness (International) Corporation 10.58 10.57 to 11.14
Donegal Group, Inc. 15.71 15.68 to 16.08
electroCore, Inc. 4.75 4.75 to 4.89
Escalade, Incorporated 13.10 13.10 to 13.43
EverQuote, Inc. 27.74 27.70 to 28.73
Evogene Ltd. 1.08 1.08 to 1.12
Expedia Group, Inc. 274.21 273.77 to 282.53
EyePoint Pharmaceuticals, Inc. 15.99 15.97 to 16.54
Famous Dave's of America, Inc. 197.61 197.23 to 207.06
Farmers National Banc Corp. 14.43 14.40 to 14.61
Ferroglobe PLC 4.55 4.55 to 4.77
FibroGen, Inc 8.38 8.37 to 8.80
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 37.29 37.29 to 37.86
First Trust Dorsey Wright Momentum & Dividend ETF 41.67 41.59 to 42.36
First Trust Dorsey Wright Momentum & Value ETF 36.02 35.94 to 36.58
First Trust Large Cap Core AlphaDEX Fund 119.07 118.89 to 120.80
First Trust Mid Cap Core AlphaDEX Fund 128.45 128.23 to 130.34
First Trust Multi Cap Growth AlphaDEX Fund 163.73 163.73 to 167.45
First Trust NASDAQ Global Auto Index Fund 76.70 76.56 to 77.97
First Trust NASDAQ-100 Equal Weighted Index Fund 143.14 142.95 to 145.11
First Trust NASDAQ-100- Technology Index Fund 234.09 233.59 to 239.77
First Trust Small Cap Core AlphaDEX Fund 116.13 116.10 to 117.61
First Trust Small Cap Growth AlphaDEX Fund 98.34 98.12 to 100.10
First US Bancshares, Inc. 14.30 14.30 to 14.55
First Western Financial, Inc. 25.68 25.67 to 26.15
Fonar Corporation 14.75 14.74 to 14.91
Future FinTech Group Inc. 1.08 1.08 to 1.16
Galapagos NV 31.69 31.66 to 32.50
Gentherm Inc 36.92 36.86 to 38.45
Global Water Resources, Inc. 8.47 8.46 to 8.75
Global X Conscious Companies ETF 44.30 44.23 to 44.80
Global X S&P 500 Catholic Values ETF 82.48 82.43 to 83.37
Gogo Inc. 5.09 5.08 to 5.69
Golub Capital BDC, Inc. 13.76 13.73 to 14.02
Good Times Restaurants Inc. 1.29 1.29 to 1.38
Goosehead Insurance, Inc. 77.83 77.64 to 79.84
Greenpro Capital Corp. 1.80 1.80 to 1.88
GSI Technology, Inc. 5.74 5.74 to 6.43
Harmonic Inc. 10.28 10.27 to 10.75
Hawthorn Bancshares, Inc. 33.88 33.85 to 35.20
HealthEquity, Inc. 96.79 96.61 to 98.56
Helen of Troy Limited 21.00 20.95 to 21.96
Hennessy Advisors, Inc. 9.95 9.95 to 10.20
Hutchison China MediTech Limited 13.42 13.42 to 13.79
Ideal Power Inc. 4.20 4.20 to 4.47
Immersion Corporation 6.91 6.90 to 7.09
Impinj, Inc. 145.33 145.00 to 152.00
INmune Bio Inc. 2.01 2.01 to 2.19
Innovative Solutions and Support, Inc. 11.16 11.16 to 11.55
Inseego Corp. 11.46 11.44 to 12.26
Intellia Therapeutics, Inc. 9.02 9.02 to 9.68
Invesco DWA Basic Materials Momentum ETF 110.96 110.96 to 113.52
Invesco DWA Energy Momentum ETF 46.67 46.67 to 47.66
Invesco DWA SmallCap Momentum ETF 99.51 99.50 to 101.13
Invesco DWA Technology Momentum ETF 77.85 77.71 to 82.13
Invesco DWA Utilities Momentum ETF 44.31 44.31 to 45.04
Invesco FTSE RAFI US 1500 Small-Mid ETF 47.21 47.14 to 47.87
Invesco Global Water ETF 44.24 44.24 to 44.81
Invesco Golden Dragon China ETF 29.84 29.79 to 30.33
Invesco S&P SmallCap Energy ETF 44.67 44.67 to 45.70
Invesco S&P SmallCap Industrials ETF 155.80 155.69 to 158.89
Invesco S&P SmallCap Information Technology ETF 58.84 58.84 to 60.69
Invesco S&P SmallCap Materials ETF 84.45 84.45 to 86.26
Invesco S&P SmallCap Utilities & Communication Services ETF 58.28 58.26 to 58.89
IPG Photonics Corporation 77.12 77.07 to 82.65
IRIDEX Corporation 0.92 0.92 to 0.97
iShares Asia 50 ETF 95.27 95.16 to 97.13
iShares ESG MSCI EM ETF 43.97 43.89 to 44.59
iShares MSCI All Country Asia ex Japan Index Fund 91.88 91.72 to 93.18
iShares MSCI Emerging Markets Asia ETF 92.46 92.25 to 93.78
iShares MSCI Emerging Markets ex China ETF 71.47 71.33 to 72.46
iShares S&P Small-Cap 600 Growth ETF 145.98 145.70 to 147.95
Iterum Therapeutics plc 0.45 0.45 to 0.49
IZEA Worldwide, Inc. 4.88 4.87 to 5.04
JAKKS Pacific, Inc. 16.47 16.46 to 16.86
Janus Henderson Small/Mid Cap Growth Alpha ETF 83.72 83.64 to 85.78
Jerash Holdings (US), Inc. 3.04 3.04 to 3.15
Kala Pharmaceuticals, Inc. 0.68 0.68 to 0.73
Kewaunee Scientific Corporation 37.78 37.78 to 38.75
Kimball Electronics, Inc. 30.34 30.28 to 31.41
Koss Corporation 4.58 4.58 to 4.72
Lamar Advertising Company 128.00 127.80 to 130.20
Laureate Education, Inc. 32.14 32.13 to 33.00
LendingTree, Inc. 54.06 54.03 to 56.45
Lexicon Pharmaceuticals, Inc. 1.30 1.30 to 1.35
LexinFintech Holdings Ltd. 3.26 3.26 to 3.39
Liberty Global plc 11.28 11.26 to 11.58
LightPath Technologies, Inc. 8.10 8.10 to 9.20
LivaNova PLC 62.75 62.64 to 64.35
LivePerson, Inc. 5.06 5.06 to 5.39
LM Funding America, Inc. 0.78 0.78 to 0.87
LPL Financial Holdings Inc. 380.96 380.35 to 391.16
Malibu Boats, Inc. 29.56 29.56 to 30.12
Mammoth Energy Services, Inc. 1.77 1.77 to 1.94
Masimo Corporation 138.34 138.01 to 142.63
Medpace Holdings, Inc. 557.90 557.31 to 567.88
Mereo BioPharma Group plc 2.17 2.17 to 2.31
MicroStrategy Incorporated 176.45 176.22 to 185.25
Microvision, Inc. 0.94 0.94 to 1.01
Middlefield Banc Corp. 36.88 36.84 to 37.53
Mogo Finance Technology Inc. 1.15 1.15 to 1.19
Myriad Genetics, Inc. 7.21 7.20 to 7.40
Natural Alternatives International, Inc. 3.15 3.15 to 3.26
Neonode Inc. 2.19 2.19 to 2.31
NetScout Systems, Inc. 27.46 27.42 to 28.08
New Fortress Energy LLC 1.26 1.26 to 1.39
Newtek Business Services Corp. 11.92 11.92 to 12.19
NextDecade Corporation 5.46 5.45 to 5.74
Niu Technologies 3.25 3.25 to 3.36
NVIDIA Corporation 175.02 174.62 to 182.82
OFS Credit Company, Inc. 4.56 4.56 to 4.70
Omeros Corporation 10.15 10.15 to 10.71
OptimizeRx Corporation 13.36 13.34 to 14.25
OraSure Technologies, Inc. 2.49 2.49 to 2.58
Origin Agritech Limited 1.44 1.44 to 1.53
PACCAR Inc. 111.56 111.49 to 113.82
Papa John's International, Inc. 41.41 41.37 to 42.46
PAVmed Inc. 0.33 0.33 to 0.36
Perion Network Ltd 9.93 9.92 to 10.17
Phio Pharmaceuticals Corp. 1.12 1.12 to 1.17
Phunware, Inc. 2.02 2.02 to 2.12
Plexus Corp. 159.91 159.86 to 166.50
Principal Financial Group Inc 89.94 89.76 to 92.00
ProPhase Labs, Inc. 0.11 0.11 to 0.13
Prospect Capital Corporation 2.62 2.62 to 2.67
Pyxis Tankers Inc. 2.94 2.94 to 3.00
QUALCOMM Incorporated 178.29 177.87 to 183.11
RadNet, Inc. 73.94 73.82 to 79.67
RCI Hospitality Holdings, Inc. 27.00 26.99 to 27.97
Reading International Inc 10.88 10.88 to 11.54
Reality Shares Nasdaq NextGen Economy ETF 25.25 25.25 to 26.00
Rockwell Medical, Inc. 0.92 0.92 to 0.97
Rocky Mountain Chocolate Factory, Inc. 1.57 1.57 to 1.70
Rush Enterprises, Inc. 58.94 58.82 to 60.77
Sangamo Therapeutics, Inc. 0.45 0.45 to 0.47
SCWorx Corp. 0.20 0.20 to 0.23
SemiLEDS Corporation 1.81 1.81 to 1.99
Seneca Foods Corp. 110.89 110.88 to 113.83
Silvercrest Asset Management Group Inc. 15.20 15.17 to 15.52
Sirius XM Holdings Inc. 21.75 21.70 to 22.15
SLM Corporation 26.89 26.85 to 27.83
Sphere 3D Corp. 0.43 0.43 to 0.48
Sprott Focus Trust, Inc. 8.59 8.59 to 8.75
Strata Skin Sciences, Inc. 1.42 1.42 to 1.47
Stratasys, Ltd. 9.38 9.38 to 9.92
Synopsys, Inc. 452.95 452.51 to 477.50
Taoping Inc. 1.99 1.99 to 2.28
Tenable Holdings, Inc. 26.28 26.24 to 26.90
The Bancorp, Inc. 68.78 68.63 to 70.30
TherapeuticsMD, Inc. 1.75 1.75 to 1.86
TriCo Bancshares 49.33 49.24 to 50.08
Twenty-First Century Fox, Inc. 63.08 63.02 to 64.01
Twenty-First Century Fox, Inc. 71.10 71.01 to 72.54
Twin Disc, Incorporated 15.30 15.28 to 16.04
U.S. Auto Parts Network, Inc. 0.41 0.41 to 0.44
U.S. Global Investors, Inc. 2.43 2.43 to 2.49
United Continental Holdings, Inc. 106.84 106.63 to 109.62
Urban One, Inc. 1.19 1.19 to 1.28
UroGen Pharma Ltd. 21.80 21.78 to 22.66
Value Line, Inc. 38.04 38.04 to 38.70
Vanguard Long-Term Corporate Bond ETF 75.89 75.78 to 76.65
Vanguard Russell 2000 ETF 102.65 102.49 to 104.40
Vanguard Russell 2000 Growth ETF 243.00 242.77 to 248.26
Vanguard Russell 2000 Value ETF 165.20 165.07 to 167.15
Veru Inc. 2.42 2.42 to 2.63
Viacom Inc. 29.80 29.78 to 32.47
Viavi Solutions Inc. 18.00 17.98 to 19.56
Viomi Technology Co., Ltd 2.23 2.23 to 2.34
Visteon Corporation 103.43 103.33 to 105.93
Wheeler Real Estate Investment Trust, Inc. 37.50 37.50 to 38.87
Willis Lease Finance Corporation 132.95 132.75 to 137.70
WisdomTree China ex-State-Owned Enterprises Fund 41.07 40.99 to 41.50
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.34 30.30 to 30.69
XBiotech Inc. 2.40 2.40 to 2.54
Xunlei Limited 6.77 6.76 to 7.32
Zynex, Inc. 0.74 0.74 to 0.88
3D Systems Corporation 1.90 1.90 to 2.05
A10 Networks, Inc. 18.12 18.11 to 18.41
Acadia Realty Trust 19.83 19.79 to 20.26
Aercap Holdings N.V. 139.54 139.34 to 142.25
AMERIPRISE FINANCIAL SERVICES, INC. 493.63 492.64 to 500.19
AMREP Corporation 20.16 20.16 to 20.92
Antero Resources Corporation 35.19 35.15 to 36.13
Ashford Hospitality Trust Inc 4.21 4.21 to 4.80
Bank Of New York Mellon Corporation (The) 117.03 116.75 to 119.18
Bausch Health Companies Inc. 6.92 6.91 to 7.10
Blackrock Capital and Income Strategies Fund Inc 23.24 23.21 to 23.58
BlackRock Resources 10.79 10.78 to 11.07
Booz Allen Hamilton Holding Corporation 92.78 92.61 to 95.34
BorgWarner Inc. 44.49 44.46 to 45.51
BrightView Holdings, Inc. 12.81 12.81 to 13.05
Brookfield Business Partners L.P. 35.35 35.34 to 36.29
Brown Forman Corporation 30.27 30.27 to 31.02
Brown Forman Corporation 30.76 30.70 to 31.48
Cable One, Inc. 132.35 132.06 to 137.91
CACI International, Inc. 572.45 571.84 to 585.86
Canada Goose Holdings Inc. 12.80 12.77 to 13.22
Cannae Holdings, Inc. 16.85 16.81 to 17.22
Carnival Corporation 27.62 27.61 to 28.16
Carnival Corporation 25.53 25.47 to 25.93
Carvana Co. 455.68 455.00 to 485.33
Cheetah Mobile Inc. 6.72 6.72 to 6.89
Chegg, Inc. 0.92 0.92 to 1.03
Chimera Investment Corporation 12.71 12.71 to 13.03
China Yuchai International Limited 35.21 35.15 to 36.00
Clearway Energy, Inc. 32.41 32.40 to 32.96
Clearway Energy, Inc. 30.43 30.41 to 30.94
Clipper Realty Inc. 3.39 3.39 to 3.50
Columbia Seligman Premium Technology Growth Fund, Inc 36.00 36.00 to 37.03
Comp En De Mn Cemig ADS 2.53 2.53 to 2.64
Constellation Brands Inc 147.42 147.20 to 151.10
Contura Energy, Inc. 26.27 26.23 to 26.82
Danaher Corporation 226.33 226.33 to 232.82
Devon Energy Corporation 37.52 37.45 to 38.29
DHT Holdings, Inc. 12.44 12.43 to 12.68
Diana Shipping inc. 1.75 1.75 to 1.82
Dillard's, Inc. 681.86 680.35 to 703.51
Donnelley Financial Solutions, Inc. 45.86 45.84 to 46.60
Dover Corporation 199.12 199.04 to 203.69
DTE Energy Company 129.80 129.69 to 132.11
e.l.f. Beauty, Inc. 76.36 76.26 to 79.30
Ecopetrol S.A. 9.73 9.73 to 9.92
Edwards Lifesciences Corporation 83.08 83.03 to 84.50
El Paso Electric Company 27.24 27.19 to 28.05
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 30.00 30.00 to 31.74
First Horizon National Corporation 23.59 23.55 to 24.00
First Trust 21.62 21.58 to 21.85
Franklin Universal Trust 7.86 7.86 to 7.99
Gabelli Global Small and Mid Cap Value Trust (The) 14.25 14.25 to 14.49
Gabelli Utility Trust (The) 5.98 5.97 to 6.05
GAMCO Natural Resources, Gold & Income Tust 7.42 7.42 to 7.62
Genco Shipping & Trading Limited 18.21 18.19 to 18.45
General Dynamics Corporation 337.49 336.73 to 341.95
Genuine Parts Company 131.55 131.41 to 135.00
Gildan Activewear, Inc. 60.52 60.44 to 62.20
GoDaddy Inc. 124.80 124.51 to 127.05
Goldman Sachs Group, Inc. (The) 887.96 886.99 to 914.99
GrafTech International Ltd. 17.01 16.97 to 18.30
Granite Point Mortgage Trust Inc. 2.65 2.65 to 2.75
Green Dot Corporation 13.31 13.30 to 13.75
Hamilton Beach Brands Holding Company 16.47 16.45 to 17.06
Healthcare Realty Trust Incorporated 17.18 17.16 to 17.54
High Income Securities Fund 6.11 6.11 to 6.22
Huntington Ingalls Industries, Inc. 326.92 326.29 to 333.31
HUYA Inc. 3.12 3.12 to 3.23
Intrepid Potash, Inc 27.12 27.09 to 28.50
KBR, Inc. 43.48 43.47 to 44.33
Kennedy-Wilson Holdings Inc. 9.85 9.85 to 9.95
Korea Fund, Inc. (The) 35.10 35.10 to 36.09
L Brands, Inc. 55.21 55.21 to 57.23
Lee Enterprises, Incorporated 4.06 4.06 to 4.27
Lexington Realty Trust 49.71 49.62 to 50.52
Louisiana-Pacific Corporation 86.67 86.58 to 88.70
Lsb Industries Inc. 8.90 8.88 to 9.09
LyondellBasell Industries NV 44.39 44.35 to 45.53
Magnolia Oil & Gas Corporation 22.79 22.76 to 23.41
Matador Resources Company 44.25 44.21 to 45.70
Methode Electronics, Inc. 6.97 6.96 to 7.30
MGM Resorts International 37.40 37.31 to 38.19
MOGU Inc. 2.69 2.69 to 2.80
Moog Inc. 244.12 243.65 to 250.72
Murphy Oil Corporation 33.37 33.33 to 34.32
National Presto Industries, Inc. 103.09 102.92 to 105.72
NGL ENERGY PARTNERS LP 9.42 9.40 to 9.80
NIO Inc. 5.03 5.02 to 5.26
NL Industries, Inc. 5.62 5.61 to 5.80
Noble Corporation 29.73 29.70 to 31.19
Nomad Foods Limited 12.35 12.34 to 12.63
Nuveen S&P 500 Buy-Write Income Fund 14.37 14.37 to 14.57
Oceaneering International, Inc. 26.05 26.01 to 26.84
Olin Corporation 22.18 22.14 to 22.94
PAR Technology Corporation 36.89 36.82 to 38.07
PennyMac Mortgage Investment Trust 12.46 12.44 to 12.71
PVH Corp. 75.27 75.17 to 78.85
Ranger Energy Services, Inc. 14.12 14.11 to 14.52
Regis Corporation 29.00 29.00 to 30.17
Sabine Royalty Trust 69.03 69.03 to 71.80
Safe Bulkers, Inc 4.91 4.90 to 5.10
SailPoint Technologies Holdings, Inc. 21.03 21.01 to 21.96
San Juan Basin Royalty Trust 5.72 5.71 to 5.88
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 100.18 100.17 to 102.27
Scorpio Tankers Inc. 51.99 51.93 to 53.17
Seritage Growth Properties 3.54 3.54 to 3.68
SM Energy Company 19.55 19.53 to 20.24
Snap Inc. 7.31 7.30 to 7.68
Stag Industrial, Inc. 37.68 37.63 to 38.48
STMicroelectronics N.V. 26.00 25.94 to 26.63
Tallgrass Energy, LP 1.01 1.01 to 1.11
Terreno Realty Corporation 61.34 61.21 to 62.97
Titan International, Inc. 8.38 8.36 to 8.75
TransAlta Corporation 13.85 13.84 to 14.54
Transdigm Group Incorporated 1294.65 1293.09 to 1321.25
Transocean Ltd. 4.13 4.13 to 4.37
Vishay Precision Group, Inc. 37.92 37.89 to 39.86
Wabash National Corporation 9.75 9.73 to 10.16
Walker & Dunlop, Inc. 62.58 62.44 to 63.96
Western Asset Municipal High Income Fund, Inc. 6.98 6.98 to 7.08
Westinghouse Air Brake Technologies Corporation 214.41 214.24 to 220.89
Whirlpool Corporation 77.64 77.47 to 79.80
Wolverine World Wide, Inc. 18.12 18.08 to 18.80
Yext, Inc. 8.31 8.30 to 8.52
Zymeworks Inc. 25.48 25.44 to 26.46
Back to top | Use Dark Theme