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

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

752 stocks found forming CLOSED NEAR HIGH

Company Close Range
8x8 Inc 2.04 1.97 to 2.04
Adaptimmune Therapeutics plc 0.25 0.20 to 0.25
Adial Pharmaceuticals, Inc 0.66 0.62 to 0.66
AdvisorShares Sabretooth ETF 34.82 32.26 to 34.82
Aehr Test Systems 7.85 7.25 to 7.85
Air T, Inc. 17.95 17.00 to 17.95
Ames National Corporation 17.61 17.29 to 17.61
Apple Inc. 223.19 218.90 to 223.68
Ark Restaurants Corp. 10.20 9.41 to 10.20
Astronics Corporation 24.73 23.82 to 24.73
Astrotech Corporation 6.40 6.27 to 6.40
Atlassian Corporation Plc 216.41 207.48 to 216.45
AtriCure, Inc. 33.36 31.35 to 33.44
Autodesk, Inc. 264.61 258.28 to 264.90
Bank First National Corporation 101.57 100.05 to 101.70
Barrett Business Services, Inc. 41.53 40.23 to 41.56
Beasley Broadcast Group, Inc. 5.73 5.51 to 5.73
Blackbaud, Inc. 63.48 61.98 to 63.63
Booking Holdings Inc. 4685.75 4529.74 to 4693.97
Broadcom Inc. 168.52 163.42 to 168.71
BRP Inc. 35.75 33.20 to 35.79
Calamos Convertible Opportunities and Income Fund 9.74 9.45 to 9.75
Charles & Colvard Ltd. 0.99 0.97 to 0.99
Check Point Software Technologies Ltd. 230.84 226.51 to 231.06
China Recycling Energy Corporation 0.65 0.56 to 0.65
Cintas Corporation 207.87 204.28 to 208.20
Citizens Community Bancorp, Inc. 14.53 14.14 to 14.53
ClearBridge Large Cap Growth ESG ETF 70.15 69.17 to 70.31
Coca-Cola Consolidated, Inc. 1388.79 1342.59 to 1388.88
Coda Octopus Group, Inc. 6.47 6.11 to 6.47
Copart, Inc. 57.21 55.84 to 57.30
CRA International,Inc. 177.49 172.24 to 177.75
Credit Acceptance Corporation 523.52 510.70 to 524.46
CSW Industrials, Inc. 295.91 288.44 to 296.15
CSX Corporation 29.54 29.04 to 29.57
CyberArk Software Ltd. 348.26 334.61 to 348.50
Cyclacel Pharmaceuticals, Inc. 5.18 4.71 to 5.18
Dropbox, Inc. 27.18 26.46 to 27.24
Euronet Worldwide, Inc. 108.91 106.19 to 109.00
Euroseas Ltd. 31.81 30.65 to 31.84
ExlService Holdings, Inc. 47.78 46.58 to 47.87
Expeditors International of Washington, Inc. 122.24 119.76 to 122.40
Eyenovia, Inc. 1.13 1.06 to 1.13
F5 Networks, Inc. 268.58 264.03 to 269.18
FARMMI, INC. 1.69 1.61 to 1.69
Fidelity D & D Bancorp, Inc. 42.83 42.14 to 42.83
Fidus Investment Corporation 20.65 20.39 to 20.66
First Solar, Inc. 127.57 122.36 to 127.77
First Trust Brazil AlphaDEX Fund 10.33 10.15 to 10.33
First Trust China AlphaDEX Fund 21.08 20.80 to 21.08
First Trust Cloud Computing ETF 103.40 100.91 to 103.50
First Trust Dorsey Wright Focus 5 ETF 55.14 54.18 to 55.18
First Trust Dorsey Wright Momentum & Dividend ETF 38.00 37.45 to 38.01
First Trust DorseyWright DALI 1 ETF 24.09 23.74 to 24.09
First Trust Indxx Global Agriculture ETF 24.34 24.08 to 24.34
First Trust Large Cap Growth AlphaDEX Fund 133.01 130.11 to 133.01
First Trust Latin America AlphaDEX Fund 17.68 17.50 to 17.68
First Trust Multi Cap Growth AlphaDEX Fund 130.15 128.72 to 130.15
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 113.91 112.20 to 114.13
First Trust NASDAQ Cybersecurity ETF 63.52 62.29 to 63.61
First Trust NASDAQ Global Auto Index Fund 53.85 53.09 to 53.98
First Trust NASDAQ-100- Technology Index Fund 174.62 170.59 to 174.91
Formula Systems (1985) Ltd. 89.35 87.22 to 89.50
Fortinet, Inc. 96.67 94.54 to 96.83
frontdoor, inc. 39.30 38.20 to 39.31
Gaia, Inc. 3.92 3.76 to 3.92
GigaMedia Limited 1.66 1.63 to 1.66
Global X Millennials Thematic ETF 43.41 42.92 to 43.41
Global X Robotics & Artificial Intelligence ETF 28.63 28.08 to 28.66
Global X Social Media ETF 44.58 43.77 to 44.58
Great Southern Bancorp, Inc. 55.86 54.91 to 55.87
Gulfport Energy Corporation 189.09 183.26 to 189.55
Hasbro, Inc. 62.14 60.94 to 62.17
Hawkins, Inc. 108.38 105.48 to 108.57
Home Bancorp, Inc. 45.22 44.33 to 45.28
Huron Consulting Group Inc. 146.38 141.87 to 146.40
IBEX Holdings Limited 25.15 24.21 to 25.16
International Money Express, Inc. 12.78 12.42 to 12.81
Invesco DWA Consumer Cyclicals Momentum ETF 86.76 85.67 to 86.76
Invesco DWA Developed Markets Momentum ETF 38.45 38.07 to 38.46
Invesco DWA Emerging Markets Momentum ETF 18.28 18.04 to 18.28
Invesco DWA Energy Momentum ETF 44.15 43.59 to 44.15
Invesco DWA Industrials Momentum ETF 139.21 136.19 to 139.39
Invesco DWA Technology Momentum ETF 59.46 58.26 to 59.49
Invesco QQQ Trust, Series 1 472.70 464.42 to 473.63
Invesco S&P SmallCap Energy ETF 42.12 41.54 to 42.13
Invesco S&P SmallCap Industrials ETF 119.78 117.61 to 119.78
iShares MSCI Brazil Small-Cap ETF 10.98 10.77 to 11.00
J.B. Hunt Transport Services, Inc. 149.72 145.00 to 149.99
Kirkland's, Inc. 1.29 1.26 to 1.29
KLA-Tencor Corporation 682.46 662.18 to 682.80
Lam Research Corporation 72.83 70.75 to 72.85
Lands' End, Inc. 10.47 9.97 to 10.49
Laureate Education, Inc. 20.80 20.03 to 20.80
Liberty Global plc 11.99 11.65 to 11.99
Lifeway Foods, Inc. 24.69 24.19 to 24.72
Lincoln Electric Holdings, Inc. 192.22 187.37 to 192.28
Live Oak Bancshares, Inc. 26.84 26.18 to 26.86
LKQ Corporation 42.97 41.99 to 43.04
Magic Software Enterprises Ltd. 13.28 12.96 to 13.28
Marten Transport, Ltd. 13.80 13.51 to 13.82
Marvell Technology Group Ltd. 62.67 60.78 to 62.72
Mercury Systems Inc 43.49 41.75 to 43.52
Microsoft Corporation 382.19 373.23 to 382.85
Mogo Finance Technology Inc. 0.90 0.84 to 0.90
National Beverage Corp. 42.32 41.27 to 42.35
NetApp, Inc. 89.49 88.00 to 89.67
NETGEAR, Inc. 24.92 24.13 to 24.98
NetScout Systems, Inc. 21.30 20.82 to 21.31
New York Mortgage Trust, Inc. 21.74 21.25 to 21.74
Newtek Business Services Corp. 12.08 11.81 to 12.09
NVIDIA Corporation 110.15 106.47 to 110.20
OFS Credit Company, Inc. 6.40 6.14 to 6.40
Ohio Valley Banc Corp. 27.49 25.75 to 27.49
Opera Limited 16.14 15.62 to 16.15
Pathfinder Bancorp, Inc. 16.85 16.00 to 16.85
PC Connection, Inc. 63.10 62.08 to 63.14
Pegasystems Inc. 70.57 68.94 to 70.66
Potbelly Corporation 9.81 9.26 to 9.83
Powell Industries, Inc. 175.89 168.21 to 176.14
PRA Group, Inc. 21.35 20.53 to 21.39
Preferred Bank 83.83 82.26 to 83.83
Preformed Line Products Company 142.27 139.96 to 142.39
Principal Price Setters Index ETF 66.27 65.38 to 66.32
ProShares UltraShort Nasdaq Biotechnology 19.68 18.66 to 19.68
PTC Inc. 156.20 153.20 to 156.44
Qualys, Inc. 128.67 124.64 to 128.73
Rambus, Inc. 52.29 50.18 to 52.41
Rhinebeck Bancorp, Inc. 10.40 9.78 to 10.40
Sapiens International Corporation N.V. 27.51 27.00 to 27.54
SLM Corporation 74.37 73.00 to 74.37
Sonos, Inc. 10.74 10.47 to 10.75
Sotherly Hotels Inc. 17.30 16.00 to 17.30
Synopsys, Inc. 435.94 423.17 to 436.72
Syros Pharmaceuticals, Inc. 0.12 0.10 to 0.12
Take-Two Interactive Software, Inc. 210.13 204.70 to 210.57
Tenable Holdings, Inc. 35.17 34.55 to 35.20
Tetra Tech, Inc. 29.55 28.95 to 29.59
The Andersons, Inc. 43.37 42.21 to 43.41
The Bancorp, Inc. 53.54 51.56 to 53.65
The Descartes Systems Group Inc. 101.87 99.87 to 101.94
The Herzfeld Caribbean Basin Fund, Inc. 2.70 2.57 to 2.70
TherapeuticsMD, Inc. 0.98 0.92 to 0.98
United Continental Holdings, Inc. 68.20 64.69 to 68.33
Univest Financial Corporation 28.73 28.00 to 28.75
Urban One, Inc. 0.73 0.70 to 0.73
Uxin Limited 4.32 3.86 to 4.32
Vanguard Russell 1000 Growth ETF 93.69 92.07 to 93.91
Verra Mobility Corporation 23.02 22.10 to 23.03
Victory Capital Holdings, Inc. 60.17 57.11 to 60.23
VictoryShares US Small Cap Volatility Wtd ETF 69.84 68.94 to 69.84
Viper Energy Partners LP 45.57 44.24 to 45.62
Western Digital Corporation 40.89 39.85 to 40.97
Wheeler Real Estate Investment Trust, Inc. 3.98 3.73 to 3.98
Wingstop Inc. 236.40 225.47 to 236.67
A10 Networks, Inc. 16.62 16.17 to 16.64
Abercrombie & Fitch Company 78.77 75.71 to 78.89
AECOM 94.12 91.65 to 94.26
Alexander & Baldwin, Inc. 17.52 17.12 to 17.52
Allegheny Technologies Incorporated 52.60 50.52 to 52.67
AllianzGI Convertible & Income Fund II 11.75 11.41 to 11.76
Allison Transmission Holdings, Inc. 97.35 94.25 to 97.40
American Eagle Outfitters, Inc. 12.21 11.63 to 12.23
American Express Company 270.48 265.12 to 270.87
American Midstream Partners, LP 31.74 31.27 to 31.81
Antero Midstream Partners LP 18.27 17.84 to 18.28
Apollo Global Management, LLC 138.37 133.96 to 138.57
Aramark 35.03 34.19 to 35.08
Arcosa, Inc. 78.17 75.98 to 78.31
Arista Networks, Inc. 78.49 75.91 to 78.55
Axalta Coating Systems Ltd. 33.38 32.79 to 33.40
Banco Santander Chile 23.44 22.75 to 23.49
BanColombia S.A. 41.38 40.20 to 41.44
BlackRock Science and Technology Trust 33.50 32.86 to 33.55
Booz Allen Hamilton Holding Corporation 107.36 103.10 to 107.55
Boston Beer Company, Inc. (The) 243.47 238.00 to 243.56
Box, Inc. 31.32 30.66 to 31.38
Brinker International, Inc. 150.91 143.49 to 151.14
Brookfield Infrastructure Partners LP 30.36 29.36 to 30.42
Bunge Limited 77.85 75.80 to 77.89
Byline Bancorp, Inc. 26.40 25.78 to 26.43
California Resources Corporation 45.31 43.50 to 45.38
Canadian National Railway Company 98.62 96.38 to 98.74
Canadian Natural Resources Limited 31.32 30.59 to 31.33
CarMax Inc 78.88 77.19 to 78.99
CBL & Associates Properties, Inc. 27.04 26.22 to 27.09
Cemex S.A.B. de C.V. 5.70 5.53 to 5.70
CF Industries Holdings, Inc. 79.59 77.23 to 79.64
Chipotle Mexican Grill, Inc. 51.67 49.99 to 51.70
Ciena Corporation 61.54 59.16 to 61.58
Clean Harbors, Inc. 200.83 195.75 to 200.93
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 18.00 17.66 to 18.01
Concord Medical Services Holdings Limited 4.40 3.90 to 4.40
CoreCivic, Inc. 20.60 19.83 to 20.63
Costamare Inc. 10.27 9.80 to 10.28
Crawford & Company 11.31 10.86 to 11.33
CRH PLC 88.85 86.55 to 88.96
Darden Restaurants, Inc. 209.54 204.51 to 209.77
Deere & Company 478.45 466.01 to 479.55
Delek US Holdings, Inc. 15.48 14.53 to 15.49
Digital Realty Trust, Inc. 146.05 141.67 to 146.35
Domino's Pizza Inc 465.47 456.00 to 466.00
Dycom Industries, Inc. 155.06 150.72 to 155.15
Dynagas LNG Partners LP 3.84 3.77 to 3.84
Eagle Materials Inc 227.48 217.99 to 227.95
Eldorado Gold Corporation 17.60 16.72 to 17.62
Embotelladora Andina S.A. 22.98 21.99 to 22.98
Employers Holdings Inc 51.31 50.43 to 51.32
EOG Resources, Inc. 129.30 127.31 to 129.50
Equity Commonwealth 1.63 1.60 to 1.63
Evertec, Inc. 37.02 36.34 to 37.07
Fair Isaac Corporation 1868.47 1825.35 to 1872.63
Federal Signal Corporation 75.03 72.70 to 75.08
FGL Holdings 36.88 35.52 to 36.91
Fluor Corporation 36.35 34.97 to 36.36
Fomento Economico Mexicano S.A.B. de C.V. 100.13 96.89 to 100.34
GATX Corporation 156.38 153.48 to 156.56
Genesis Healthcare, Inc. 26.74 26.04 to 26.77
Geo Group Inc (The) 29.93 28.29 to 29.93
Global Partners LP 54.83 53.19 to 54.94
Global Ship Lease, Inc. 23.11 22.71 to 23.15
Graco Inc. 84.37 82.76 to 84.40
Griffon Corporation 73.08 71.25 to 73.10
Guidewire Software, Inc. 190.56 185.72 to 190.74
H&R Block, Inc. 56.33 55.17 to 56.42
Herbalife Nutrition Ltd. 8.81 8.46 to 8.81
Honeywell International Inc. 213.45 209.68 to 213.63
Horace Mann Educators Corporation 43.44 42.27 to 43.46
Houlihan Lokey, Inc. 164.10 160.23 to 164.47
Iamgold Corporation 6.32 6.07 to 6.33
IDACORP, Inc. 117.39 115.30 to 117.52
Invesco Senior Income Trust 3.75 3.70 to 3.75
Johnson Controls International plc 81.40 79.07 to 81.45
Kadant Inc 343.15 333.20 to 343.95
Kennametal Inc. 21.41 20.93 to 21.45
Kimbell Royalty Partners 14.22 13.91 to 14.22
Kroger Company (The) 68.14 66.81 to 68.19
Lehman ABS Corporation 25.98 25.59 to 25.98
LightInTheBox Holding Co., Ltd. 2.25 1.99 to 2.25
Linde plc 467.09 460.78 to 467.51
Lithia Motors, Inc. 296.83 290.03 to 297.17
Magnolia Oil & Gas Corporation 25.51 25.03 to 25.53
Main Street Capital Corporation 57.72 56.50 to 57.84
ManpowerGroup 58.65 57.62 to 58.66
Manulife Financial Corp 31.76 30.78 to 31.83
Martin Marietta Materials, Inc. 484.56 469.11 to 485.37
MasTec, Inc. 118.70 114.41 to 118.77
McCormick & Company, Incorporated 82.01 81.10 to 82.20
Mexico Equity and Income Fund, Inc. (The) 8.85 8.70 to 8.86
MFS Intermediate Income Trust 2.72 2.68 to 2.72
MGM Resorts International 29.94 28.97 to 30.00
Modine Manufacturing Company 80.26 75.42 to 80.33
Monmouth Real Estate Investment Corporation 15.77 15.38 to 15.80
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.76 4.69 to 4.77
Mueller Industries, Inc. 77.52 75.15 to 77.61
Myers Industries, Inc. 12.31 11.74 to 12.31
National Fuel Gas Company 79.80 78.62 to 79.91
NexPoint Residential Trust, Inc. 40.50 39.06 to 40.51
NiSource, Inc 40.40 39.80 to 40.45
NOW Inc. 17.29 16.68 to 17.30
NRG Energy, Inc. 98.53 95.01 to 98.59
Oceaneering International, Inc. 22.27 21.55 to 22.31
Oshkosh Corporation 93.93 91.60 to 94.15
Owens-Illinois, Inc. 11.64 11.40 to 11.65
Par Pacific Holdings, Inc. 14.54 13.98 to 14.54
Paycom Software, Inc. 220.90 214.32 to 221.28
PBF Energy Inc. 19.26 18.20 to 19.27
Pembina Pipeline Corp. 40.50 39.66 to 40.54
PJT Partners Inc. 139.91 136.49 to 139.92
Prudential Public Limited Company 21.57 21.10 to 21.58
Public Service Enterprise Group Incorporated 83.26 82.08 to 83.38
Q2 Holdings, Inc. 81.47 78.38 to 81.47
Quanta Services, Inc. 257.90 249.96 to 258.13
Ralph Lauren Corporation 228.92 221.19 to 228.99
RenaissanceRe Holdings Ltd. 245.00 239.63 to 245.21
Ringcentral, Inc. 25.36 24.58 to 25.42
Royal Bank Of Canada 113.65 110.73 to 113.71
Royal Caribbean Cruises Ltd. 208.12 199.40 to 208.46
Royce Global Value Trust, Inc. 10.54 10.42 to 10.56
Sabine Royalty Trust 68.76 66.97 to 68.91
ServiceNow, Inc. 811.56 792.73 to 812.96
Snap-On Incorporated 339.58 332.10 to 339.58
Sonoco Products Company 47.93 46.94 to 48.01
Sprint Corporation 18.61 18.02 to 18.62
Stryker Corporation 373.30 366.61 to 374.04
Sun Life Financial Inc. 58.09 56.87 to 58.14
SunCoke Energy, Inc. 9.28 9.13 to 9.30
Suncor Energy Inc. 39.05 38.40 to 39.06
Sunlands Online Education Group 5.34 5.22 to 5.34
Sunoco LP 58.78 57.37 to 58.79
Taiwan Semiconductor Manufacturing Company Ltd. 168.64 165.06 to 168.87
Telecom Argentina Stet - France Telecom S.A. 10.64 9.92 to 10.64
Templeton Emerging Markets Income Fund, Inc. 5.45 5.38 to 5.46
Terex Corporation 38.07 36.69 to 38.09
Texas Pacific Land Trust 1352.84 1285.99 to 1355.98
TJX Companies, Inc. (The) 122.72 121.25 to 122.88
TransCanada Corporation 47.80 46.31 to 47.84
Transportadora De Gas Sa Ord B 27.18 25.95 to 27.19
Union Pacific Corporation 237.17 233.84 to 237.67
United Rentals, Inc. 631.99 612.87 to 632.85
Valero Energy Corporation 133.74 129.03 to 134.01
Vistra Energy Corp. 122.24 116.00 to 122.29
Vulcan Materials Company 237.27 229.40 to 237.56
W.W. Grainger, Inc. 994.06 976.73 to 996.28
Waste Management, Inc. 233.79 230.68 to 234.06
Westlake Chemical Partners LP 23.24 23.00 to 23.28
WideOpenWest, Inc. 5.01 4.84 to 5.02
Williams Companies, Inc. (The) 60.57 59.16 to 60.61
Xerox Corporation 4.92 4.74 to 4.93
Yelp Inc. 38.16 36.71 to 38.16
YETI Holdings, Inc. 33.69 32.53 to 33.70
Back to top | Use Dark Theme