logo munafa.top

NEWS Gainers Losers
 Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

590 stocks found forming CLOSED NEAR HIGH

Company Close Range
8x8 Inc 26.37 25.73 to 26.38
Addus HomeCare Corporation 84.65 82.28 to 84.73
ADTRAN, Inc. 22.15 21.32 to 22.19
AgroFresh Solutions, Inc. 1.98 1.94 to 1.98
Alliant Energy Corporation 58.61 57.61 to 58.65
Amerco 583.65 573.46 to 583.65
American River Bankshares 18.70 17.68 to 18.72
Amphastar Pharmaceuticals, Inc. 20.86 20.31 to 20.86
Apogee Enterprises, Inc. 38.50 37.84 to 38.54
Arco Platform Limited 29.11 28.03 to 29.12
ATA Inc. 17.38 17.01 to 17.42
Avnet, Inc. 39.99 39.30 to 40.05
AzurRx BioPharma, Inc. 0.57 0.54 to 0.57
Balchem Corporation 131.87 129.42 to 131.94
Bank7 Corp. 19.46 18.85 to 19.46
Barrett Business Services, Inc. 71.80 70.82 to 71.80
Bison Capital Acquisition Corp. 10.66 10.39 to 10.66
Blue Bird Corporation 24.89 24.10 to 24.93
Bottomline Technologies, Inc. 39.50 38.50 to 39.58
Calamos Global Dynamic Income Fund 11.05 10.85 to 11.05
Capitala Finance Corp. 25.40 24.50 to 25.40
Cavco Industries, Inc. 217.85 213.21 to 218.32
CB Financial Services, Inc. 23.64 23.00 to 23.67
CDW Corporation 180.95 177.96 to 181.06
CECO Environmental Corp. 7.03 6.84 to 7.04
Cerner Corporation 78.41 77.34 to 78.56
CEVA, Inc. 43.90 42.07 to 43.93
Citius Pharmaceuticals, Inc. 1.03 0.85 to 1.03
Coca-Cola Consolidated, Inc. 417.47 408.71 to 417.47
Cogent Communications Holdings, Inc. 77.06 75.14 to 77.23
Cognex Corporation 86.06 84.50 to 86.22
Coherus BioSciences, Inc. 13.07 12.70 to 13.10
Cohu, Inc. 37.33 35.77 to 37.35
Commerce Bancshares, Inc. 71.83 70.84 to 72.00
Costco Wholesale Corporation 423.43 417.05 to 423.99
CSX Corporation 32.81 32.38 to 32.86
CyberArk Software Ltd. 146.31 143.45 to 146.40
CyrusOne Inc 73.22 71.13 to 73.25
Daily Journal Corp. (S.C.) 340.00 330.42 to 340.00
Diodes Incorporated 77.20 75.26 to 77.32
Encore Wire Corporation 69.70 67.59 to 69.73
Endo International plc 5.00 4.57 to 5.00
Equinix, Inc. 833.48 815.96 to 835.46
Expeditors International of Washington, Inc. 130.36 128.27 to 130.49
Exponent, Inc. 95.14 93.02 to 95.28
FAT Brands Inc. 11.65 11.01 to 11.65
First Business Financial Services, Inc. 26.86 26.20 to 26.86
First Community Bankshares, Inc. 28.44 27.77 to 28.44
First Northwest Bancorp 18.91 18.34 to 18.91
First Trust Global Tactical Commodity Strategy Fund 23.81 23.44 to 23.85
First Trust Mid Cap US Equity Select ETF 28.76 28.43 to 28.76
First Trust NASDAQ Cybersecurity ETF 49.52 48.73 to 49.56
First Trust Nasdaq Pharmaceuticals ETF 26.47 26.20 to 26.49
First Trust Nasdaq Retail ETF 34.55 34.19 to 34.57
First Western Financial, Inc. 26.78 25.50 to 26.78
FNCB Bancorp Inc. 7.34 7.25 to 7.34
Formula Systems (1985) Ltd. 86.60 85.45 to 86.60
Fortinet, Inc. 275.71 268.62 to 276.09
FVCBankcorp, Inc. 19.00 18.62 to 19.00
Gencor Industries Inc. 11.67 11.31 to 11.69
Gentherm Inc 72.00 69.07 to 72.15
Global X Millennials Thematic ETF 44.89 44.34 to 44.99
Good Times Restaurants Inc. 4.25 4.04 to 4.25
Great Lakes Dredge & Dock Corporation 14.70 14.31 to 14.70
Greene County Bancorp, Inc. 31.00 29.67 to 31.00
HealthStream, Inc. 29.46 28.66 to 29.52
Hub Group, Inc. 65.20 63.48 to 65.26
Hudson Technologies, Inc. 3.55 3.40 to 3.55
ICON plc 218.00 211.77 to 218.41
ICU Medical, Inc. 198.84 196.09 to 199.32
Illumina, Inc. 495.51 485.48 to 496.60
ImmuCell Corporation 10.24 9.83 to 10.24
InflaRx N.V. 2.68 2.52 to 2.68
Innodata Inc. 7.00 6.66 to 7.00
Inogen, Inc 71.71 69.37 to 71.88
Insight Enterprises, Inc. 98.54 96.06 to 98.69
Integra LifeSciences Holdings Corporation 68.50 66.99 to 68.57
IntriCon Corporation 23.46 22.45 to 23.50
Invesco S&P SmallCap Consumer Staples ETF 101.02 99.45 to 101.02
Itamar Medical Ltd. 19.13 18.27 to 19.13
J & J Snack Foods Corp. 166.65 163.49 to 166.79
Kaiser Aluminum Corporation 114.88 109.53 to 114.97
Kazia Therapeutics Limited 9.71 9.16 to 9.71
Kewaunee Scientific Corporation 13.74 12.96 to 13.74
Kingstone Companies, Inc 7.55 7.20 to 7.55
Kornit Digital Ltd. 127.18 123.81 to 127.18
Lamar Advertising Company 104.02 102.09 to 104.12
Lancaster Colony Corporation 198.09 192.59 to 198.32
LGI Homes, Inc. 165.69 161.50 to 165.83
LHC Group 214.03 207.05 to 214.26
Limbach Holdings, Inc. 8.89 8.75 to 8.90
Manhattan Associates, Inc. 149.16 145.67 to 149.20
MarketAxess Holdings, Inc. 475.19 464.97 to 476.31
MGE Energy Inc. 77.00 75.93 to 77.04
Moderna, Inc. 348.83 325.17 to 349.45
MYR Group, Inc. 96.39 92.68 to 96.39
National Energy Services Reunited Corp. 2.32 2.20 to 2.32
National Instruments Corporation 42.49 41.85 to 42.52
National Vision Holdings, Inc. 52.83 51.91 to 52.91
Natural Alternatives International, Inc. 16.96 16.30 to 17.00
NeoGenomics, Inc. 45.71 44.69 to 45.81
NETGEAR, Inc. 34.35 32.53 to 34.41
News Corporation 24.75 24.29 to 24.78
Nicholas Financial, Inc. 11.02 10.80 to 11.02
Nova Measuring Instruments Ltd. 97.48 95.49 to 97.63
Old Dominion Freight Line, Inc. 261.08 254.43 to 261.50
Optical Cable Corporation 4.20 4.08 to 4.20
O'Reilly Automotive, Inc. 620.92 610.69 to 621.67
Otter Tail Corporation 49.70 48.96 to 49.75
Outlook Therapeutics, Inc. 0.30 0.28 to 0.30
Paychex, Inc. 112.25 110.86 to 112.50
Perma-Fix Environmental Services, Inc. 6.21 6.02 to 6.21
Phio Pharmaceuticals Corp. 0.21 0.19 to 0.21
Pool Corporation 462.37 447.02 to 463.45
PotlatchDeltic Corporation 52.59 51.49 to 52.63
PriceSmart, Inc. 86.99 85.24 to 87.08
ProPhase Labs, Inc. 7.46 7.01 to 7.46
Provident Bancorp, Inc. 16.18 15.85 to 16.18
Provident Financial Holdings, Inc. 17.31 16.80 to 17.31
QUALCOMM Incorporated 144.88 142.03 to 144.99
QuinStreet, Inc. 18.62 18.26 to 18.64
RBC Bearings Incorporated 206.51 202.58 to 206.51
Red Violet, Inc. 24.05 23.05 to 24.05
Reliant Bancorp, Inc. 28.21 27.65 to 28.25
Rent-A-Center Inc. 55.70 54.25 to 55.73
Republic Bancorp, Inc. 48.60 47.60 to 48.60
RGC Resources Inc. 25.51 25.01 to 25.51
Riverview Financial Corporation 12.72 12.40 to 12.74
Saga Communications, Inc. 23.44 22.49 to 23.44
Saia, Inc. 206.99 199.57 to 207.42
Schnitzer Steel Industries, Inc. 51.02 49.51 to 51.10
Seagate Technology PLC 85.48 83.17 to 85.60
Seanergy Maritime Holdings Corp 0.07 0.06 to 0.07
Seattle Genetics, Inc. 145.60 142.35 to 145.73
Security National Financial Corporation 8.52 8.37 to 8.54
Sigma Labs, Inc. 0.37 0.35 to 0.37
Silicon Laboratories, Inc. 145.65 143.29 to 145.87
Silicon Motion Technology Corporation 61.99 60.56 to 62.14
SLM Corporation 62.05 61.28 to 62.05
Spirit of Texas Bancshares, Inc. 23.10 22.39 to 23.11
SPS Commerce, Inc. 100.70 98.71 to 100.73
Sterling Bancorp, Inc. 4.63 4.53 to 4.63
Steven Madden, Ltd. 42.33 41.24 to 42.36
Stitch Fix, Inc. 57.94 56.10 to 57.99
Tenable Holdings, Inc. 46.02 44.01 to 46.09
Tetra Tech, Inc. 129.86 125.20 to 130.04
Texas Instruments Incorporated 186.85 182.16 to 186.93
The Ensign Group, Inc. 86.27 84.20 to 86.33
The Simply Good Foods Company 37.79 36.71 to 37.85
Tractor Supply Company 187.70 182.73 to 187.86
Transcat, Inc. 61.35 60.43 to 61.35
Trupanion, Inc. 114.97 111.01 to 115.19
U.S. Auto Parts Network, Inc. 18.65 17.40 to 18.69
UFP Technologies, Inc. 59.88 58.31 to 59.88
United-Guardian, Inc. 15.90 15.29 to 15.90
Universal Logistics Holdings, Inc. 22.17 21.63 to 22.20
Varonis Systems, Inc. 63.01 61.53 to 63.13
Waterstone Financial, Inc. 19.57 19.10 to 19.58
Wayside Technology Group, Inc. 28.58 28.04 to 28.58
WD-40 Company 239.23 230.02 to 239.75
Werner Enterprises, Inc. 44.73 43.65 to 44.83
West Bancorporation 28.49 28.02 to 28.49
Wingstop Inc. 169.84 166.24 to 169.97
Winmark Corporation 208.48 205.99 to 208.48
Xcel Energy Inc. 68.27 67.30 to 68.30
Zebra Technologies Corporation 548.61 538.21 to 548.94
Zillow Group, Inc. 113.28 110.17 to 113.36
Acushnet Holdings Corp. 51.06 49.95 to 51.07
Adtalem Global Education Inc. 35.52 34.83 to 35.52
Advance Auto Parts Inc 214.95 210.58 to 215.09
Advanced Drainage Systems, Inc. 121.32 118.53 to 121.36
Aercap Holdings N.V. 52.25 51.05 to 52.37
Agilent Technologies, Inc. 152.31 150.43 to 152.41
Alexander's, Inc. 281.09 268.24 to 281.61
Alexandria Real Estate Equities, Inc. 196.94 194.21 to 197.12
Altice USA, Inc. 34.47 33.87 to 34.54
Ameren Corporation 83.39 82.24 to 83.42
American Electric Power Company, Inc. 85.98 84.68 to 86.10
American Equity Investment Life Holding Company 31.80 31.15 to 31.82
American Homes 4 Rent 42.03 41.37 to 42.09
American States Water Company 86.54 85.04 to 86.68
American Tower Corporation (REIT) 285.26 280.73 to 285.74
American Water Works 167.27 164.51 to 167.36
Americold Realty Trust 39.30 38.56 to 39.34
Ares Management Corporation 66.51 65.35 to 66.54
Arista Networks, Inc. 380.98 374.83 to 381.06
Atmos Energy Corporation 99.45 97.74 to 99.55
AutoZone, Inc. 1632.13 1591.43 to 1632.81
AvalonBay Communities, Inc. 226.80 224.18 to 226.95
Avista Corporation 43.18 42.72 to 43.28
Belden Inc 47.79 46.76 to 47.80
BJ's Wholesale Club Holdings, Inc. 50.60 49.45 to 50.65
Black Hills Corporation 67.66 66.50 to 67.73
Blackrock Muni Intermediate Duration Fund Inc 15.84 15.60 to 15.87
Box, Inc. 24.06 23.33 to 24.10
Brady Corporation 54.23 52.49 to 54.34
Brink's Company (The) 74.86 72.50 to 74.96
Brown & Brown, Inc. 54.35 53.62 to 54.42
Burlington Stores, Inc. 329.97 323.89 to 330.60
Cable One, Inc. 1938.89 1882.15 to 1938.89
Cabot Oil & Gas Corporation 15.78 15.47 to 15.81
California Resources Corporation 26.43 25.42 to 26.46
California Water Service Group Holding 60.72 59.26 to 60.77
CBIZ, Inc. 31.24 30.79 to 31.31
CGI Inc. 92.12 90.84 to 92.18
Chegg, Inc. 88.06 86.28 to 88.24
Chesapeake Energy Corporation 54.79 53.45 to 54.81
Chesapeake Utilities Corporation 121.59 117.99 to 121.77
Chipotle Mexican Grill, Inc. 1830.92 1784.00 to 1833.50
Church & Dwight Company, Inc. 86.48 84.25 to 86.58
Clorox Company (The) 184.77 178.77 to 185.09
CMS Energy Corporation 62.08 61.29 to 62.10
Colgate-Palmolive Company 83.28 81.53 to 83.46
Colony Credit Real Estate, Inc. 10.32 10.10 to 10.34
Columbia Seligman Premium Technology Growth Fund, Inc 34.34 33.72 to 34.34
Comcast Corporation 61.54 60.45 to 61.54
Community Healthcare Trust Incorporated 49.57 48.45 to 49.60
Comp En De Mn Cemig ADS 2.98 2.81 to 2.98
Compass Minerals International, Inc. 69.21 67.25 to 69.37
Comstock Resources, Inc. 5.99 5.78 to 6.00
Consolidated Edison Inc 74.18 73.10 to 74.21
CoreSite Realty Corporation 138.12 134.26 to 138.34
Cross Timbers Royalty Trust 12.48 12.06 to 12.48
CTS Corporation 34.04 33.13 to 34.11
CubeSmart 48.98 48.05 to 49.04
Dollar General Corporation 228.90 225.01 to 229.11
DTE Energy Company 116.36 114.64 to 116.60
Duke Energy Corporation 104.47 103.06 to 104.59
Duke Realty Corporation 51.30 50.49 to 51.33
Dycom Industries, Inc. 66.45 63.56 to 66.50
Easterly Government Properties, Inc. 21.89 21.59 to 21.90
EastGroup Properties, Inc. 177.13 174.56 to 177.49
Elastic N.V. 149.07 144.38 to 149.24
Eli Lilly and Company 244.15 238.56 to 244.55
EMCOR Group, Inc. 121.44 118.91 to 121.47
Energizer Holdings, Inc. 41.03 39.88 to 41.13
Entergy Corporation 102.74 101.05 to 102.76
Essential Properties Realty Trust, Inc. 29.14 28.60 to 29.20
Essex Property Trust, Inc. 331.91 327.37 to 332.20
Estee Lauder Companies, Inc. (The) 333.55 326.84 to 333.68
Evergy, Inc. 65.08 63.86 to 65.09
Eversource Energy 86.22 84.74 to 86.26
Ferrari N.V. 212.11 209.43 to 212.45
Freeport-McMoran, Inc. 35.19 34.28 to 35.26
FTI Consulting, Inc. 137.90 135.00 to 138.01
Genesis Energy, L.P. 10.04 9.45 to 10.04
Genpact Limited 49.61 49.01 to 49.63
Getty Realty Corporation 32.12 31.72 to 32.19
Gildan Activewear, Inc. 34.45 34.07 to 34.52
Global Cord Blood Corporation 5.26 5.10 to 5.27
Globus Medical, Inc. 83.04 81.49 to 83.18
GMS Inc. 48.00 47.15 to 48.10
Guggenheim Enhanced Equity Income Fund 8.74 8.64 to 8.76
Healthcare Trust of America, Inc. 29.04 28.64 to 29.04
Herbalife Nutrition Ltd. 51.85 50.75 to 51.90
Hershey Company (The) 179.26 176.79 to 179.41
Hill-Rom Holdings Inc 121.23 118.94 to 121.40
Home Depot, Inc. (The) 332.84 327.94 to 333.45
Houlihan Lokey, Inc. 86.09 84.59 to 86.22
ICICI Bank Limited 18.29 17.98 to 18.31
IDACORP, Inc. 104.75 103.11 to 104.79
IDT Corporation 49.32 48.03 to 49.43
Infosys Limited 21.73 21.37 to 21.74
Ingevity Corporation 80.04 77.65 to 80.10
Interpublic Group of Companies, Inc. (The) 35.29 34.21 to 35.32
Invitation Homes Inc. 40.52 39.85 to 40.59
Kadant Inc 177.57 174.13 to 177.57
Kingsway Financial Services, Inc. 5.50 5.39 to 5.50
Knoll, Inc. 25.04 24.50 to 25.04
Lazard Global Total Return and Income Fund 21.16 20.89 to 21.20
LCI Industries 142.85 141.04 to 143.14
Lennar Corporation 84.25 81.62 to 84.39
Lexington Realty Trust 12.85 12.68 to 12.88
Lithia Motors, Inc. 379.74 369.77 to 379.82
ManpowerGroup 112.51 110.19 to 112.53
Matson, Inc. 65.13 63.72 to 65.14
Maximus, Inc. 88.61 86.68 to 88.61
McCormick & Company, Incorporated 85.83 84.63 to 85.83
Mercury General Corporation 61.45 60.46 to 61.54
Meredith Corporation 42.25 41.38 to 42.30
Meritage Corporation 96.32 92.48 to 96.49
Metropolitan Bank Holding Corp. 67.21 66.00 to 67.23
Mohawk Industries, Inc. 191.84 188.46 to 192.17
Molina Healthcare Inc 261.20 256.04 to 261.61
Moog Inc. 79.92 78.67 to 79.92
Murphy USA Inc. 143.74 139.97 to 144.06
National Retail Properties 49.54 48.88 to 49.64
Natural Resource Partners LP 20.98 20.31 to 20.98
NewJersey Resources Corporation 39.28 38.59 to 39.37
Newmont Mining Corporation 60.11 59.03 to 60.21
NexPoint Residential Trust, Inc. 61.03 59.80 to 61.10
Nike, Inc. 166.36 163.73 to 166.45
NL Industries, Inc. 6.23 6.11 to 6.23
Northwest Natural Holding Company 51.95 50.97 to 51.99
NorthWestern Corporation 62.99 61.60 to 63.05
Novo Nordisk A/S 90.75 89.29 to 90.86
Nu Skin Enterprises, Inc. 53.04 52.06 to 53.09
Nuveen AMT-Free Quality Municipal Income Fund 15.87 15.66 to 15.87
nVent Electric plc 31.14 30.29 to 31.17
NVR, Inc. 5130.03 4998.60 to 5130.03
ONE Gas, Inc. 73.93 72.47 to 73.96
OneMain Holdings, Inc. 61.51 60.50 to 61.60
Ormat Technologies, Inc. 68.82 67.24 to 68.88
Paycom Software, Inc. 395.90 387.53 to 395.92
PerkinElmer, Inc. 164.34 160.76 to 164.58
PermRock Royalty Trust 6.94 6.79 to 6.95
PJT Partners Inc. 76.87 74.95 to 76.99
Portland General Electric Company 48.47 47.16 to 48.48
PPlus Trust 22.75 22.48 to 22.75
Procter & Gamble Company (The) 139.79 137.08 to 139.98
Progressive Corporation (The) 94.73 93.45 to 94.82
Public Service Enterprise Group Incorporated 61.22 60.45 to 61.30
Public Storage 313.80 309.23 to 314.36
Quaker Chemical Corporation 239.80 233.70 to 239.97
Rayonier Inc. 37.03 36.26 to 37.04
Renren Inc. 11.30 10.71 to 11.30
Resideo Technologies, Inc. 29.00 28.25 to 29.04
RPM International Inc. 88.17 86.93 to 88.38
Sally Beauty Holdings, Inc. 22.35 21.69 to 22.40
Service Corporation International 58.00 57.18 to 58.02
Sherwin-Williams Company (The) 285.97 282.02 to 286.44
SiteOne Landscape Supply, Inc. 177.94 174.01 to 178.29
SJW Group 67.79 66.44 to 67.88
Smartsheet Inc. 74.79 72.86 to 74.90
South Jersey Industries, Inc. 25.56 24.95 to 25.59
Southern Company (The) 63.86 63.00 to 63.97
Southwest Gas Holdings, Inc. 70.72 69.12 to 70.74
Spectrum Brands Holdings, Inc. 86.61 84.60 to 86.78
Spire Inc. 70.34 68.85 to 70.50
Spirit Realty Capital, Inc. 50.02 49.24 to 50.08
Sprague Resources LP 29.00 27.66 to 29.00
Stag Industrial, Inc. 40.17 39.63 to 40.23
STORE Capital Corporation 36.67 36.16 to 36.74
Stryker Corporation 262.67 259.02 to 262.88
Summit Materials, Inc. 33.11 32.33 to 33.14
Sunoco LP 37.34 36.44 to 37.36
Target Corporation 261.03 257.53 to 261.11
Taylor Morrison Home Corporation 25.30 24.50 to 25.35
Telephone and Data Systems, Inc. 28.08 27.77 to 28.10
Tennessee Valley Authority 26.59 26.23 to 26.59
Ternium S.A. 46.36 44.79 to 46.41
The Cooper Companies, Inc. 410.07 404.72 to 410.35
Titan International, Inc. 7.54 7.28 to 7.54
Tootsie Roll Industries, Inc. 34.31 33.25 to 34.33
Toro Company (The) 112.38 110.04 to 112.46
Transcontinental Realty Investors, Inc. 39.12 38.61 to 39.17
Univar Inc. 23.60 23.07 to 23.63
Valhi, Inc. 24.24 23.39 to 24.24
Valvoline Inc. 30.35 30.00 to 30.39
Veeva Systems Inc. 333.06 326.91 to 333.56
Vistra Energy Corp. 19.10 18.69 to 19.14
Voya Infrastructure, Industrials and Materials Fund 13.05 12.74 to 13.07
Waters Corporation 384.70 377.24 to 384.80
WEC Energy Group, Inc. 94.03 92.51 to 94.12
West Pharmaceutical Services, Inc. 381.07 374.54 to 381.52
Williams-Sonoma, Inc. 157.06 153.63 to 157.32
Xerox Corporation 23.43 22.96 to 23.45
Yum China Holdings, Inc. 66.16 65.13 to 66.26
Zendesk, Inc. 146.90 143.32 to 147.15
Zuora, Inc. 17.64 17.31 to 17.67
 Learn then Earn
Back to top | Use Dark Theme