Mobile app version of munafamantra.com
Login or Join
 Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

616 stocks found forming CLOSED NEAR HIGH

Company Close Range
Acacia Research Corporation 3.76 3.62 to 3.76
Accuray Incorporated 1.35 1.30 to 1.35
Aclaris Therapeutics, Inc. 1.58 1.51 to 1.58
Advanced Micro Devices, Inc. 160.08 152.85 to 160.36
Aehr Test Systems 14.78 14.01 to 14.79
AeroVironment, Inc. 268.92 260.04 to 269.42
Agios Pharmaceuticals, Inc. 39.99 39.01 to 40.04
Alliant Energy Corporation 62.87 61.80 to 62.94
Alnylam Pharmaceuticals, Inc. 322.81 311.26 to 323.41
Amgen Inc. 299.02 292.33 to 299.34
ANI Pharmaceuticals, Inc. 66.60 63.60 to 66.76
Aptevo Therapeutics Inc. 3.03 2.89 to 3.03
Ares Capital Corporation 23.06 22.62 to 23.08
argenx SE 577.92 558.34 to 578.32
Assembly Biosciences, Inc. 18.96 18.40 to 19.00
Astrotech Corporation 5.72 5.64 to 5.72
Aurora Mobile Limited 12.24 11.27 to 12.24
Avadel Pharmaceuticals plc 10.65 10.32 to 10.67
BankFinancial Corporation 11.85 11.45 to 11.87
BCB Bancorp, Inc. (NJ) 8.69 8.50 to 8.70
Bel Fuse Inc. 89.38 87.90 to 89.38
Broadway Financial Corporation 8.16 7.81 to 8.16
Broadwind Energy, Inc. 2.58 2.17 to 2.58
C&F Financial Corporation 64.95 62.47 to 64.96
CEVA, Inc. 22.80 21.99 to 22.85
Chart Industries, Inc. 168.84 163.23 to 168.90
Check-Cap Ltd. 0.78 0.75 to 0.78
China Automotive Systems, Inc. 4.36 4.27 to 4.36
Cibus Corp. 1.64 1.57 to 1.64
Citizens & Northern Corp 19.74 19.28 to 19.76
Cogent Communications Holdings, Inc. 52.29 50.17 to 52.32
Coherus BioSciences, Inc. 0.90 0.85 to 0.90
Cohu, Inc. 19.71 18.93 to 19.75
CommScope Holding Company, Inc. 7.51 7.14 to 7.52
DarioHealth Corp. 0.72 0.68 to 0.72
Dime Community Bancshares, Inc. 28.61 27.71 to 28.66
Energy Recovery, Inc. 13.45 12.82 to 13.46
Enstar Group Limited 20.48 19.82 to 20.48
Entera Bio Ltd. 2.04 1.94 to 2.04
Esquire Financial Holdings, Inc. 98.10 95.09 to 98.23
Euro Tech Holdings Company Limited 1.25 1.16 to 1.25
Exelixis, Inc. 44.81 44.17 to 44.85
ExlService Holdings, Inc. 42.29 41.25 to 42.33
Extreme Networks, Inc. 17.05 16.60 to 17.06
EZCORP, Inc. 14.22 13.87 to 14.22
Fastenal Company 45.60 44.88 to 45.62
Fidelity D & D Bancorp, Inc. 44.61 42.25 to 44.61
Fidus Investment Corporation 21.69 21.32 to 21.69
First Business Financial Services, Inc. 53.30 51.85 to 53.32
First Community Bankshares, Inc. 40.43 39.63 to 40.46
First Trust NASDAQ ABA Community Bank Index Fund 56.46 55.40 to 56.56
First Trust Nasdaq Food & Beverage ETF 22.16 21.90 to 22.17
Five Below, Inc. 136.44 131.61 to 136.54
Flexsteel Industries, Inc. 38.15 37.41 to 38.24
Fulton Financial Corporation 19.00 18.35 to 19.04
Garmin Ltd. 220.80 214.91 to 220.92
Gladstone Capital Corporation 28.91 28.47 to 28.91
Global X FinTech ETF 34.58 34.09 to 34.62
Goosehead Insurance, Inc. 100.98 96.79 to 101.15
GoPro, Inc. 0.78 0.75 to 0.78
Guaranty Bancshares, Inc. 45.11 43.81 to 45.16
Hamilton Lane Incorporated 151.95 146.65 to 152.17
Harvard Bioscience, Inc. 0.41 0.39 to 0.41
Hennessy Advisors, Inc. 12.30 11.60 to 12.30
Horizon Technology Finance Corporation 8.03 7.80 to 8.03
IBEX Holdings Limited 29.91 29.33 to 29.98
Invesco DWA Basic Materials Momentum ETF 98.33 97.28 to 98.33
iShares Nasdaq Biotechnology Index Fund 131.18 129.48 to 131.45
Isramco, Inc. 12.69 12.40 to 12.69
Jazz Pharmaceuticals plc 116.08 112.43 to 116.23
Kandi Technologies Group, Inc. 1.18 1.12 to 1.18
Kearny Financial 6.52 6.35 to 6.52
Kentucky First Federal Bancorp 2.99 2.95 to 2.99
Lam Research Corporation 100.37 96.19 to 100.42
LEAP THERAPEUTICS, INC. 0.35 0.33 to 0.35
Live Oak Bancshares, Inc. 31.81 30.64 to 31.82
LivePerson, Inc. 0.96 0.92 to 0.96
Logitech International S.A. 95.69 93.82 to 95.72
Lumentum Holdings Inc. 99.63 95.18 to 99.68
Manhattan Associates, Inc. 199.99 195.57 to 200.24
Marvell Technology Group Ltd. 70.85 68.00 to 71.02
Materialise NV 5.87 5.63 to 5.88
Medalist Diversified REIT, Inc. 11.47 11.20 to 11.47
MGP Ingredients, Inc. 29.90 28.90 to 29.95
Microchip Technology Incorporated 74.43 72.06 to 74.44
Minerva Neurosciences, Inc 2.11 1.75 to 2.11
Mondelez International, Inc. 67.47 66.49 to 67.52
National Bankshares, Inc. 28.82 28.21 to 28.82
National Beverage Corp. 46.15 44.79 to 46.22
NetScout Systems, Inc. 22.53 22.03 to 22.55
New York Mortgage Trust, Inc. 6.78 6.64 to 6.79
nLIGHT, Inc. 19.45 18.65 to 19.49
NVE Corporation 78.99 77.12 to 79.12
Oak Valley Bancorp (CA) 27.98 27.27 to 28.00
OFS Credit Company, Inc. 6.27 6.20 to 6.28
Old Point Financial Corporation 40.83 39.75 to 40.83
Organogenesis Holdings Inc. 4.47 4.01 to 4.47
Oxford Square Capital Corp. 2.38 2.34 to 2.38
Paychex, Inc. 142.25 140.22 to 142.52
PennantPark Floating Rate Capital Ltd. 10.74 10.58 to 10.75
PennantPark Investment Corporation 7.24 7.12 to 7.24
Pepsico, Inc. 135.35 133.75 to 135.51
Progress Software Corporation 48.51 47.52 to 48.55
Prospect Capital Corporation 3.39 3.31 to 3.39
QCR Holdings, Inc. 73.54 71.65 to 73.60
Qiagen N.V. 48.30 47.71 to 48.39
Radcom Ltd. 13.15 12.42 to 13.15
Rambus, Inc. 66.79 63.72 to 66.87
Recon Technology, Ltd. 2.52 2.46 to 2.52
Regency Centers Corporation 69.43 68.61 to 69.57
Ross Stores, Inc. 129.10 126.32 to 129.35
Ryanair Holdings plc 58.58 56.73 to 58.62
SBA Communications Corporation 233.89 229.90 to 234.02
Scholar Rock Holding Corporation 41.15 39.03 to 41.17
Senmiao Technology Limited 0.31 0.30 to 0.31
Silicom Ltd 15.48 15.08 to 15.48
Silicon Laboratories, Inc. 140.57 135.91 to 140.61
SmartFinancial, Inc. 35.55 34.80 to 35.61
Soleno Therapeutics, Inc. 85.52 82.95 to 85.66
Southern First Bancshares, Inc. 39.24 38.46 to 39.31
Sphere 3D Corp. 0.69 0.66 to 0.69
Spok Holdings, Inc. 17.90 17.63 to 17.94
Summit State Bank 11.34 10.90 to 11.36
T. Rowe Price Group, Inc. 103.05 100.33 to 103.15
Tenable Holdings, Inc. 33.00 32.39 to 33.01
Tetra Tech, Inc. 37.14 36.48 to 37.19
The Bank of Princeton 32.22 31.28 to 32.22
The Chefs' Warehouse, Inc. 64.40 62.81 to 64.46
The Kraft Heinz Company 27.58 27.09 to 27.62
Tiziana Life Sciences plc 1.50 1.44 to 1.50
Towne Bank 35.50 34.67 to 35.56
Trident Acquisitions Corp. 0.41 0.24 to 0.41
Tucows Inc. 22.52 21.18 to 22.52
Ulta Beauty, Inc. 485.08 473.64 to 485.34
uniQure N.V. 14.42 13.55 to 14.43
Value Line, Inc. 38.88 38.32 to 38.88
Veru Inc. 0.60 0.57 to 0.60
Virtus Investment Partners, Inc. 208.45 201.17 to 208.65
Vodafone Group Plc 11.01 10.88 to 11.02
VSE Corporation 128.98 125.00 to 129.22
Vuzix Corporation 2.41 2.28 to 2.41
WisdomTree Emerging Markets Consumer Growth Fund 12.15 11.92 to 12.15
Wix.com Ltd. 153.00 145.64 to 153.22
A.O Smith Corporation 68.05 66.79 to 68.09
Accenture plc 279.67 276.03 to 280.27
Ameren Corporation 96.85 95.15 to 96.92
American Electric Power Company, Inc. 105.49 104.15 to 105.71
American Tower Corporation (REIT) 223.36 219.10 to 223.44
Anheuser-Busch Inbev SA 67.72 66.90 to 67.73
Apollo Global Management, LLC 152.71 147.92 to 152.94
Ares Management Corporation 179.92 174.74 to 180.02
Autohome Inc. 27.90 27.00 to 27.93
Axalta Coating Systems Ltd. 29.88 29.25 to 29.91
AZZ Inc. 109.69 105.49 to 109.69
Badger Meter, Inc. 240.91 235.81 to 241.47
Bank of Nova Scotia (The) 55.07 54.40 to 55.07
Barings BDC, Inc. 9.62 9.47 to 9.63
Boot Barn Holdings, Inc. 167.19 163.67 to 167.19
Brasilagro Cia Brasileira De Propriedades Agricolas 3.80 3.71 to 3.80
British American Tobacco p.l.c. 52.27 51.36 to 52.38
Brookfield Asset Management Inc 59.32 57.01 to 59.41
Build-A-Bear Workshop, Inc. 51.94 50.56 to 52.04
BWX Technologies, Inc. 139.85 136.29 to 139.96
CAI International, Inc. 31.40 28.68 to 31.41
Calix, Inc 51.34 49.64 to 51.36
Camden Property Trust 114.10 112.49 to 114.28
Campbell Soup Company 30.96 30.34 to 30.99
Cango Inc. 5.31 5.07 to 5.31
Carriage Services, Inc. 46.76 45.87 to 46.82
Caterpillar, Inc. 412.88 403.32 to 413.07
CBIZ, Inc. 73.93 72.42 to 73.98
Cementos Pacasmayo S.A.A. 6.07 5.93 to 6.07
Centrais Electricas Brasileiras S.A.- Eletrobras 7.78 7.61 to 7.78
Century Communities, Inc. 59.35 57.16 to 59.35
Cigna Corporation 305.82 300.01 to 306.46
Clorox Company (The) 126.90 123.76 to 127.16
Coca-Cola European Partners plc 95.45 93.67 to 95.51
Compass Diversified Holdings 6.26 5.98 to 6.27
Constellation Brands Inc 168.12 165.50 to 168.34
Crawford & Company 10.65 10.27 to 10.67
Crown Castle International Corporation 103.79 102.00 to 103.80
Deckers Outdoor Corporation 97.88 94.68 to 97.92
Deutsche Bank AG 30.15 29.61 to 30.17
Diageo plc 103.18 101.37 to 103.41
Dynex Capital, Inc. 12.65 12.47 to 12.67
e.l.f. Beauty, Inc. 108.51 105.25 to 108.67
Ecolab Inc. 267.72 263.43 to 267.75
Ellington Financial Inc. 13.37 13.21 to 13.38
EPAM Systems, Inc. 166.84 162.46 to 167.11
Equus Total Return, Inc. 1.44 1.42 to 1.44
ESCO Technologies Inc. 194.80 190.70 to 194.92
Essex Property Trust, Inc. 286.08 278.62 to 286.31
Evercore Inc. 293.86 284.25 to 294.28
Ferrari N.V. 505.30 492.64 to 506.15
FGL Holdings 30.96 30.04 to 30.99
First American Corporation (The) 55.45 54.20 to 55.56
Flowserve Corporation 53.79 52.33 to 53.82
Fluor Corporation 53.52 52.32 to 53.59
FMC Corporation 42.31 41.39 to 42.34
Fresenius Medical Care Corporation 27.23 26.89 to 27.23
FS KKR Capital Corp. 22.26 21.80 to 22.29
Garrett Motion Inc. 11.79 11.10 to 11.81
Global Ship Lease, Inc. 27.67 27.20 to 27.70
Globant S.A. 84.61 82.49 to 84.65
Grupo Aeroportuario del Sureste, S.A. de C.V. 312.33 303.84 to 312.56
Grupo Aval Acciones y Valores S.A. 2.93 2.86 to 2.93
H&R Block, Inc. 55.68 54.96 to 55.81
Horace Mann Educators Corporation 40.86 40.04 to 40.86
Hormel Foods Corporation 29.91 29.22 to 29.95
Houlihan Lokey, Inc. 194.50 189.99 to 194.90
HubSpot, Inc. 541.53 526.30 to 541.53
Interpublic Group of Companies, Inc. (The) 25.20 24.38 to 25.21
J.M. Smucker Company (The) 107.60 104.09 to 107.61
James Hardie Industries plc. 26.65 25.71 to 26.70
KBR, Inc. 46.77 45.55 to 46.79
Keurig Dr Pepper Inc. 33.21 32.70 to 33.26
KKR & Co. Inc. 143.05 137.69 to 143.23
Korn Ferry 73.65 71.94 to 73.71
La-Z-Boy Incorporated 37.87 36.85 to 37.89
Lennar Corporation 104.86 102.79 to 104.86
Live Nation Entertainment, Inc. 148.59 145.08 to 148.95
MagnaChip Semiconductor Corporation 3.95 3.81 to 3.95
Maiden Holdings, Ltd. 17.05 16.75 to 17.05
Main Street Capital Corporation 64.40 63.05 to 64.45
Mesabi Trust 25.54 24.89 to 25.54
Mid-America Apartment Communities, Inc. 150.36 147.53 to 150.59
Mistras Group Inc 8.02 7.76 to 8.02
Moelis & Company 71.08 68.95 to 71.24
Molson Coors Brewing Company 54.78 52.50 to 54.78
MSCI Inc 572.13 558.64 to 573.39
Natuzzi, S.p.A. 2.90 2.53 to 2.90
New Mountain Finance Corporation 10.84 10.65 to 10.86
NexPoint Residential Trust, Inc. 34.38 33.72 to 34.38
Noah Holdings Ltd. 12.07 11.75 to 12.08
Nomad Foods Limited 17.58 17.05 to 17.61
Oil-Dri Corporation Of America 60.67 59.00 to 60.79
Omnicom Group Inc. 74.05 71.68 to 74.06
Oppenheimer Holdings, Inc. 67.71 66.41 to 67.85
Oracle Corporation 241.30 233.19 to 241.33
Orchid Island Capital, Inc. 7.12 7.00 to 7.12
Packaging Corporation of America 202.57 198.60 to 202.92
PAR Technology Corporation 69.19 67.32 to 69.21
PennyMac Mortgage Investment Trust 12.76 12.55 to 12.76
Performance Food Group Company 99.91 96.62 to 99.99
PJT Partners Inc. 184.19 177.89 to 184.35
PPG Industries, Inc. 115.57 113.61 to 115.77
Rayonier Inc. 23.68 23.30 to 23.72
Redwood Trust, Inc. 6.08 5.94 to 6.09
Restaurant Brands International Inc. 67.96 66.82 to 67.98
Rio Tinto Plc 59.72 58.80 to 59.80
Ritchie Bros. Auctioneers Incorporated 109.31 107.12 to 109.42
Robert Half International Inc. 41.18 39.85 to 41.21
Rollins, Inc. 55.66 54.96 to 55.73
Royal Bank Of Canada 131.99 130.53 to 132.02
Sensient Technologies Corporation 109.45 107.25 to 109.49
Service Corporation International 80.38 78.58 to 80.43
Shopify Inc. 120.00 112.59 to 120.18
SL Green Realty Corp 63.91 62.33 to 63.99
Snap Inc. 9.66 9.22 to 9.67
Southern Company (The) 93.30 92.26 to 93.44
SPX Corporation 175.13 169.18 to 175.44
Stellus Capital Investment Corporation 15.29 14.91 to 15.31
Sunlands Online Education Group 13.95 12.00 to 13.98
Tenet Healthcare Corporation 173.39 166.98 to 173.69
Toll Brothers, Inc. 116.74 113.52 to 116.83
Tootsie Roll Industries, Inc. 36.26 34.90 to 36.28
TPG RE Finance Trust, Inc. 8.19 8.08 to 8.20
TPG Specialty Lending, Inc. 24.72 24.41 to 24.75
Tredegar Corporation 8.99 8.81 to 9.00
Tyson Foods, Inc. 53.63 52.75 to 53.69
UBS AG 35.97 35.42 to 35.99
UDR, Inc. 40.67 40.08 to 40.75
Unifirst Corporation 177.62 172.20 to 177.87
Universal Corporation 55.89 54.35 to 55.98
UNIVERSAL INSURANCE HOLDINGS INC 24.89 24.11 to 24.90
Unum Group 80.43 79.25 to 80.55
Urban Edge Properties 19.21 18.78 to 19.23
US Foods Holding Corp. 82.95 80.90 to 82.95
Voya Asia Pacific High Dividend Equity Income Fund 7.04 6.96 to 7.04
Wells Fargo & Company 79.91 78.21 to 80.08
Weyerhaeuser Company 25.90 25.36 to 25.94
Whitestone REIT 12.56 12.41 to 12.59
Yum China Holdings, Inc. 47.00 46.25 to 47.08
Zymeworks Inc. 13.52 12.93 to 13.54
Back to top | Use Dark Theme