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

702 stocks found forming CLOSED NEAR HIGH

Company Close Range
Aehr Test Systems 33.60 29.92 to 33.67
Agios Pharmaceuticals, Inc. 29.25 28.23 to 29.28
Alliance Resource Partners, L.P. 26.25 25.61 to 26.26
Analog Devices, Inc. 355.03 345.01 to 355.45
Apple Inc. 264.58 258.16 to 264.75
Auburn National Bancorporation, Inc. 25.69 25.00 to 25.69
Aurora Mobile Limited 8.09 7.50 to 8.09
BancFirst Corporation 116.76 114.03 to 116.76
Bank OZK 49.82 48.27 to 49.85
Booking Holdings Inc. 4076.79 3948.54 to 4079.97
Calamos Global Dynamic Income Fund 8.19 8.10 to 8.19
Calamos Strategic Total Return Fund 19.07 18.86 to 19.08
ChinaNet Online Holdings, Inc. 0.85 0.81 to 0.85
Churchill Downs, Incorporated 93.71 90.83 to 93.74
Cintas Corporation 200.02 195.86 to 200.13
Cisco Systems, Inc. 79.20 78.13 to 79.33
Civista Bancshares, Inc. 24.43 23.75 to 24.47
CME Group Inc. 308.09 302.64 to 308.32
CNB Financial Corporation 29.98 29.13 to 30.00
Cocrystal Pharma, Inc. 1.01 0.96 to 1.01
Columbia Banking System, Inc. 31.76 30.93 to 31.81
Community Trust Bancorp, Inc. 63.57 62.24 to 63.61
CSX Corporation 42.31 41.32 to 42.35
DLH Holdings Corp. 5.81 5.50 to 5.81
Duluth Holdings Inc. 2.42 2.25 to 2.42
electroCore, Inc. 6.25 6.00 to 6.25
Enphase Energy, Inc. 46.56 43.75 to 46.60
Enterprise Financial Services Corporation 61.44 60.02 to 61.50
Equinix, Inc. 928.11 911.40 to 928.72
Equity Bancshares, Inc. 46.46 45.70 to 46.49
Euronet Worldwide, Inc. 72.50 70.37 to 72.52
Expeditors International of Washington, Inc. 156.30 149.63 to 156.68
Farmers National Banc Corp. 13.60 13.30 to 13.61
Fifth Third Bancorp 53.62 52.27 to 53.63
First Bancorp, Inc (ME) 28.79 28.12 to 28.85
First Business Financial Services, Inc. 57.86 56.99 to 57.86
First Capital, Inc. 53.58 51.83 to 53.58
First Financial Bancorp. 30.36 29.59 to 30.36
First Financial Corporation Indiana 67.03 65.22 to 67.03
First Mid-Illinois Bancshares, Inc. 43.84 42.67 to 43.94
First Savings Financial Group, Inc. 33.98 32.90 to 33.98
First Trust China AlphaDEX Fund 33.37 32.76 to 33.44
First Trust Developed Markets Ex-US AlphaDEX Fund 95.29 93.94 to 95.31
First Trust DorseyWright DALI 1 ETF 30.11 29.78 to 30.11
First Trust Dow Jones International Internet ETF 30.26 29.86 to 30.32
First Trust Emerging Markets AlphaDEX Fund 31.02 30.49 to 31.04
First Trust India Nifty 50 Equal Weight ETF 58.43 57.64 to 58.50
First Trust International Equity Opportunities ETF 68.01 66.99 to 68.13
First Trust Latin America AlphaDEX Fund 27.05 26.76 to 27.11
First Trust NASDAQ ABA Community Bank Index Fund 62.67 61.86 to 62.68
First Trust Nasdaq Bank ETF 39.76 39.02 to 39.78
First Trust NASDAQ Global Auto Index Fund 87.13 85.71 to 87.13
First Trust Rising Dividend Achievers ETF 73.12 72.18 to 73.12
First Trust RiverFront Dynamic Emerging Markets ETF 88.55 87.02 to 88.55
First Trust Small Cap Value AlphaDEX Fund 64.60 63.75 to 64.60
Franklin Electric Co., Inc. 95.84 94.17 to 95.92
Garmin Ltd. 248.90 239.22 to 248.95
Global Water Resources, Inc. 8.92 8.75 to 8.94
Global X E-commerce ETF 29.12 28.55 to 29.15
Global X Social Media ETF 50.34 49.60 to 50.34
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 134.98 129.71 to 134.99
Gulf Resources, Inc. 5.69 5.10 to 5.70
Gyrodyne , LLC 8.87 8.75 to 8.87
Hancock Whitney Corporation 71.18 69.50 to 71.28
Henry Schein, Inc. 79.57 76.17 to 79.63
Hovnanian Enterprises Inc 21.64 21.42 to 21.64
Independent Bank Corp. 83.46 81.30 to 83.50
International Money Express, Inc. 15.69 15.51 to 15.71
Intuitive Surgical, Inc. 504.05 495.23 to 504.75
Invesco DWA Emerging Markets Momentum ETF 27.65 27.05 to 27.65
Invesco DWA Momentum ETF 129.63 127.61 to 129.85
Invesco International BuyBack Achievers ETF 59.69 58.95 to 59.69
Invesco KBW Bank ETF 87.08 85.17 to 87.08
Invesco KBW Regional Banking ETF 69.31 68.25 to 69.45
Invesco S&P SmallCap Consumer Staples ETF 35.00 34.63 to 35.03
Invesco S&P SmallCap Industrials ETF 173.60 171.80 to 173.87
IPG Photonics Corporation 133.62 126.86 to 133.77
iShares Asia 50 ETF 115.99 112.95 to 115.99
iShares Core MSCI Total International Stock ETF 93.62 92.40 to 93.62
iShares Core S&P U.S. Growth ETF 166.08 163.70 to 166.43
iShares ESG MSCI EM ETF 50.22 49.15 to 50.23
iShares ESG MSCI USA ETF 149.94 148.43 to 150.09
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 25.32 25.07 to 25.35
iShares MSCI ACWI ex US Index Fund 74.12 73.10 to 74.12
iShares MSCI ACWI Index Fund 147.63 145.87 to 147.67
iShares MSCI All Country Asia ex Japan Index Fund 106.01 103.64 to 106.01
iShares MSCI China ETF 61.01 59.68 to 61.04
iShares MSCI Emerging Markets Asia ETF 106.14 103.87 to 106.21
iShares MSCI Emerging Markets ex China ETF 86.30 84.29 to 86.30
iShares MSCI Europe Financials Sector Index Fund 37.92 37.50 to 37.93
iShares MSCI Global Impact ETF 87.52 86.42 to 87.52
iShares MSCI New Zealand ETF 45.84 45.29 to 45.90
iShares MSCI Turkey ETF 41.65 41.18 to 41.69
iShares S&P Emerging Markets Infrastructure Index Fund 30.78 30.40 to 30.78
iShares S&P Global Timber & Forestry Index Fund 80.47 79.51 to 80.47
iShares S&P India Nifty 50 Index Fund 48.44 47.68 to 48.44
iShares S&P Small-Cap 600 Growth ETF 153.17 151.30 to 153.45
J. W. Mays, Inc. 55.00 51.99 to 55.03
Jazz Pharmaceuticals plc 172.19 168.56 to 172.46
Kaiser Aluminum Corporation 129.02 120.03 to 129.16
Kelly Services, Inc. 9.85 9.51 to 9.86
Kezar Life Sciences, Inc. 6.83 6.66 to 6.84
KLA-Tencor Corporation 1496.00 1455.07 to 1497.61
Lattice Semiconductor Corporation 97.76 93.76 to 97.78
LCNB Corporation 17.46 17.23 to 17.50
LKQ Corporation 34.10 32.49 to 34.16
Match Group, Inc. 31.83 30.58 to 31.89
MediWound Ltd. 17.87 17.16 to 17.87
Medpace Holdings, Inc. 453.77 440.93 to 454.71
MGP Ingredients, Inc. 25.93 25.25 to 25.94
Midland States Bancorp, Inc. 23.64 23.00 to 23.67
Monolithic Power Systems, Inc. 1204.10 1160.31 to 1205.75
Mustang Bio, Inc. 1.00 0.87 to 1.00
MVB Financial Corp. 28.45 27.85 to 28.50
Neogen Corporation 11.33 10.93 to 11.35
Netflix, Inc. 78.67 76.40 to 78.85
Newell Brands Inc. 4.88 4.62 to 4.89
NICE Ltd 117.69 113.03 to 117.87
Old National Bancorp 25.20 24.68 to 25.21
PACCAR Inc. 128.46 123.82 to 128.48
Peoples Bancorp Inc. 34.03 33.27 to 34.06
Phibro Animal Health Corporation 52.80 50.94 to 52.80
Popular, Inc. 147.56 141.76 to 147.64
Principal Financial Group Inc 95.76 91.64 to 95.77
ProLung, Inc. 1.51 1.42 to 1.51
Pulmatrix, Inc. 2.84 2.70 to 2.84
Riverview Bancorp Inc 5.42 5.31 to 5.42
SB Financial Group, Inc. 21.66 21.18 to 21.66
Seneca Foods Corp. 131.06 127.01 to 131.19
ServisFirst Bancshares, Inc. 86.77 84.53 to 86.91
Silvercrest Asset Management Group Inc. 15.43 15.20 to 15.44
Simmons First National Corporation 21.47 20.93 to 21.50
Smith Micro Software, Inc. 0.46 0.44 to 0.46
Southern Missouri Bancorp, Inc. 65.49 64.10 to 65.63
Southside Bancshares, Inc. 32.83 32.24 to 32.91
Steel Dynamics, Inc. 193.39 187.06 to 193.43
StoneCo Ltd. 17.73 16.83 to 17.77
Summit State Bank 13.69 12.70 to 13.69
Superior Group of Companies, Inc. 10.47 10.13 to 10.47
Surgery Partners, Inc. 15.54 15.18 to 15.56
Taylor Devices, Inc. 89.95 84.82 to 90.00
TDH Holdings, Inc. 1.14 1.06 to 1.14
Texas Instruments Incorporated 219.73 216.53 to 220.20
The Cheesecake Factory Incorporated 63.54 60.53 to 63.69
The Kraft Heinz Company 24.40 23.92 to 24.44
Timberland Bancorp, Inc. 39.03 38.46 to 39.09
Trident Acquisitions Corp. 0.25 0.22 to 0.25
Twenty-First Century Fox, Inc. 52.25 51.10 to 52.35
Twenty-First Century Fox, Inc. 57.02 55.78 to 57.08
U.S. Gold Corp. 17.80 16.98 to 17.84
Union Bankshares, Inc. 24.64 23.10 to 24.64
Unity Bancorp, Inc. 54.25 52.75 to 54.25
Valley National Bancorp 13.36 12.88 to 13.39
Vanguard Global ex-U.S. Real Estate ETF 50.68 50.13 to 50.69
Vanguard International High Dividend Yield ETF 100.56 99.47 to 100.57
Vanguard Total International Stock ETF 83.37 82.26 to 83.39
Veeco Instruments Inc. 29.32 27.72 to 29.33
VictoryShares US Small Cap High Div Volatility Wtd ETF 64.46 63.80 to 64.53
Washington Trust Bancorp, Inc. 35.94 35.01 to 35.99
Wheeler Real Estate Investment Trust, Inc. 6.60 6.25 to 6.60
Wintrust Financial Corporation 156.30 151.50 to 156.35
WisdomTree China ex-State-Owned Enterprises Fund 40.82 40.00 to 40.86
WisdomTree Emerging Markets Quality Dividend Growth Fund 36.27 35.58 to 36.29
WSFS Financial Corporation 67.66 66.02 to 67.77
Xenetic Biosciences, Inc. 2.25 2.20 to 2.25
Zions Bancorporation N.A. 62.50 60.86 to 62.53
Allegheny Technologies Incorporated 158.87 151.95 to 158.99
American Assets Trust, Inc. 19.55 19.10 to 19.56
American Axle & Manufacturing Holdings, Inc. 9.00 8.32 to 9.00
American Express Company 346.18 338.50 to 346.28
AMREP Corporation 27.17 26.11 to 27.17
Antero Midstream Partners LP 21.63 21.01 to 21.63
AptarGroup, Inc. 145.05 142.00 to 145.14
Ardmore Shipping Corporation 15.13 14.64 to 15.14
ARMOUR Residential REIT, Inc. 17.89 17.51 to 17.92
Ashland Global Holdings Inc. 64.80 62.29 to 64.84
Avery Dennison Corporation 196.92 191.97 to 196.99
Axis Capital Holdings Limited 105.01 102.26 to 105.10
B&G Foods, Inc. 5.28 5.07 to 5.28
Banco Bilbao Viscaya Argentaria S.A. 23.51 23.11 to 23.53
Banco Bradesco Sa 3.77 3.59 to 3.77
Banco De Chile 43.23 42.20 to 43.29
Banco Latinoamericano de Comercio Exterior, S.A. 49.88 48.76 to 49.88
Banco Santander Brasil SA 7.05 6.76 to 7.05
Banco Santander Chile 36.12 35.40 to 36.17
Banco Santander, S.A. 12.75 12.48 to 12.77
Bank of America Corporation 53.06 51.83 to 53.09
Bank of Hawaii Corporation 80.07 78.01 to 80.11
Bank Of Montreal 146.00 143.12 to 146.11
Bank of Nova Scotia (The) 77.29 76.15 to 77.33
BB&T Corporation 31.78 30.54 to 31.80
Becton, Dickinson and Company 185.39 181.59 to 185.50
BlackRock Resources 12.75 12.59 to 12.76
BlackRock Utility, Infrastructure & Power Opportun 29.37 29.00 to 29.43
Braskem S.A. 3.89 3.79 to 3.89
Canadian Imperial Bank of Commerce 99.55 98.07 to 99.62
Capital One Financial Corporation 208.42 202.31 to 208.48
Carter's, Inc. 44.37 41.69 to 44.44
Cedar Fair, L.P. 18.24 16.88 to 18.27
Cemex S.A.B. de C.V. 12.90 12.52 to 12.91
Citizens Financial Group, Inc. 65.29 63.97 to 65.38
Clearway Energy, Inc. 39.61 38.74 to 39.66
Clorox Company (The) 123.60 121.81 to 123.61
CNO Financial Group, Inc. 43.22 42.29 to 43.24
Cohen & Steers Total Return Realty Fund, Inc. 11.87 11.75 to 11.88
Comp En De Mn Cemig ADS 3.00 2.90 to 3.00
Copa Holdings, S.A. 142.33 138.75 to 142.35
CubeSmart 40.30 38.69 to 40.35
Cushman & Wakefield plc 13.33 12.81 to 13.36
Customers Bancorp, Inc 72.96 70.65 to 73.06
Danaos Corporation 109.98 107.50 to 109.98
Deutsche Bank AG 36.72 36.18 to 36.76
DHT Holdings, Inc. 17.45 16.69 to 17.45
Dorian LPG Ltd. 35.52 34.91 to 35.54
Douglas Dynamics, Inc. 42.79 41.68 to 42.88
Edwards Lifesciences Corporation 79.78 78.00 to 79.93
Estee Lauder Companies, Inc. (The) 114.23 111.23 to 114.50
F.N.B. Corporation 18.33 17.89 to 18.36
Federal Realty Investment Trust 107.45 105.85 to 107.56
Federal Signal Corporation 118.74 116.76 to 119.00
First American Corporation (The) 67.36 64.77 to 67.38
First Horizon National Corporation 25.25 24.70 to 25.29
First Industrial Realty Trust, Inc. 62.08 60.45 to 62.12
First Majestic Silver Corp. 27.55 24.72 to 27.58
Flowers Foods, Inc. 10.07 9.88 to 10.08
Ford Motor Company 14.01 13.72 to 14.04
Fortuna Silver Mines Inc. 12.27 10.90 to 12.27
Freeport-McMoran, Inc. 64.34 61.90 to 64.39
Frontline Ltd. 34.72 33.78 to 34.75
GATX Corporation 198.52 189.56 to 198.90
Goldman Sachs Group, Inc. (The) 922.24 900.57 to 922.37
Gray Television, Inc. 12.15 10.36 to 12.15
Green Dot Corporation 12.04 11.83 to 12.06
Greif Bros. Corporation 88.88 86.01 to 88.88
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 300.41 287.79 to 300.41
Grupo Aeroportuario del Sureste, S.A. de C.V. 381.16 374.02 to 381.16
Grupo Aval Acciones y Valores S.A. 4.49 4.36 to 4.50
Harmony Gold Mining Company Limited 20.92 19.92 to 20.94
Haverty Furniture Companies, Inc. 29.05 27.24 to 29.08
Hecla Mining Company 24.02 22.08 to 24.06
Herbalife Nutrition Ltd. 19.96 19.11 to 19.99
Herc Holdings Inc. 153.46 141.64 to 153.80
Hess Midstream Partners LP 37.89 37.27 to 37.94
Hilton Worldwide Holdings Inc. 315.96 310.35 to 315.97
Honda Motor Company, Ltd. 30.27 29.69 to 30.28
Honeywell International Inc. 243.97 240.30 to 244.50
Hormel Foods Corporation 24.99 24.33 to 25.02
HSBC Holdings plc 88.15 86.81 to 88.18
India Fund, Inc. (The) 13.61 13.39 to 13.62
ING Group, N.V. 29.80 29.35 to 29.81
International Seaways, Inc. 67.47 65.88 to 67.49
Iron Mountain Incorporated 110.29 107.37 to 110.37
Itau Unibanco Banco Holding SA 9.51 9.26 to 9.52
Janus Henderson Group plc 50.20 48.91 to 50.23
Jefferies Financial Group Inc. 53.41 51.72 to 53.43
KB Financial Group Inc 117.66 113.61 to 117.69
Kennametal Inc. 39.59 38.46 to 39.61
Keurig Dr Pepper Inc. 29.54 29.00 to 29.58
Kimbell Royalty Partners 14.35 14.07 to 14.36
Kimco Realty Corporation 23.17 22.52 to 23.19
Kirby Corporation 130.94 127.69 to 131.01
Kite Realty Group Trust 25.95 25.51 to 25.97
Koninklijke Philips N.V. 31.26 30.77 to 31.26
Lazard Global Total Return and Income Fund 19.30 18.81 to 19.30
Lear Corporation 134.75 131.81 to 134.87
Lexington Realty Trust 48.31 46.82 to 48.42
M&T Bank Corporation 232.52 226.75 to 232.90
Mastercard Incorporated 526.41 518.59 to 527.50
Matador Resources Company 52.39 51.04 to 52.41
MetLife, Inc. 79.10 77.23 to 79.14
Mexico Equity and Income Fund, Inc. (The) 14.21 13.88 to 14.21
Mitsubishi UFJ Financial Group Inc 19.36 18.74 to 19.36
Mizuho Financial Group, Inc. 9.35 9.17 to 9.37
Molina Healthcare Inc 151.00 142.07 to 151.09
Molson Coors Brewing Company 49.86 48.22 to 49.88
Moog Inc. 345.08 337.82 to 345.92
Morgan Stanley 175.41 171.56 to 175.43
Morgan Stanley India Investment Fund, Inc. 24.54 24.13 to 24.55
Movado Group Inc. 25.81 24.71 to 25.85
Nabors Industries Ltd. 78.19 74.55 to 78.26
Navigator Holdings Ltd. 20.19 19.59 to 20.22
Nomura Holdings Inc ADR 9.23 8.99 to 9.24
Nordic American Tankers Limited 4.93 4.78 to 4.93
Northwest Natural Holding Company 50.11 48.91 to 50.17
OFG Bancorp 42.66 41.57 to 42.66
Oil States International, Inc. 12.53 9.83 to 12.56
OUTFRONT Media Inc. 26.16 24.86 to 26.17
Parker-Hannifin Corporation 1022.23 1000.97 to 1024.58
Petroleo Brasileiro S.A.- Petrobras 14.69 14.42 to 14.70
Plains Group Holdings, L.P. 22.27 22.00 to 22.28
PNC Financial Services Group, Inc. (The) 232.97 228.05 to 233.08
Primerica, Inc. 261.22 257.64 to 261.70
Procter & Gamble Company (The) 160.78 158.16 to 161.06
Prologis, Inc. 141.51 138.66 to 141.53
Prosperity Bancshares, Inc. 73.53 71.83 to 73.66
Regal Beloit Corporation 559.18 547.45 to 559.67
Regions Financial Corporation 30.06 29.33 to 30.09
Resideo Technologies, Inc. 36.72 35.62 to 36.80
ResMed Inc. 259.12 254.28 to 259.20
REX American Resources Corporation 34.18 33.58 to 34.22
Rexford Industrial Realty, Inc. 37.66 36.73 to 37.67
RLJ Lodging Trust 8.22 7.99 to 8.24
Ryerson Holding Corporation 27.97 23.01 to 28.03
Ryman Hospitality Properties, Inc. 104.85 100.90 to 105.10
Safehold Inc. 15.94 15.40 to 15.94
Saratoga Investment Corp 23.29 22.75 to 23.33
Sensata Technologies Holding plc 38.35 35.59 to 38.39
Shinhan Financial Group Co Ltd 71.72 69.65 to 71.72
Ship Finance International Limited 10.74 10.42 to 10.75
Southern Copper Corporation 201.01 191.53 to 201.20
Stag Industrial, Inc. 39.53 38.42 to 39.55
Stanley Black & Decker, Inc. 29.13 28.83 to 29.17
Star Group, L.P. 13.05 12.85 to 13.05
Stifel Financial Corporation 119.91 117.05 to 120.07
STRATS Trust 9.85 9.67 to 9.85
Sumitomo Mitsui Financial Group Inc 23.38 22.94 to 23.40
Sun Life Financial Inc. 66.33 65.31 to 66.42
Suzano Papel e Celulose S.A. 10.99 10.81 to 11.00
Synchrony Financial 73.37 71.29 to 73.42
Synthetic Fixed-Income Securities, Inc. 24.85 24.49 to 24.85
Tanger Factory Outlet Centers, Inc. 35.58 34.71 to 35.59
Targa Resources, Inc. 231.35 225.17 to 231.40
TechnipFMC plc 63.49 61.26 to 63.51
Templeton Emerging Markets Fund 20.74 20.33 to 20.74
Tenneco Inc. 31.15 30.06 to 31.15
Textron Inc. 100.77 98.36 to 100.82
The AES Corporation 16.51 16.06 to 16.55
TJX Companies, Inc. (The) 158.23 155.66 to 158.50
Toro Company (The) 101.76 99.86 to 101.79
Toronto Dominion Bank (The) 96.99 95.83 to 97.02
Toyota Motor Corp Ltd Ord 239.60 234.13 to 239.61
Transocean Ltd. 6.52 6.11 to 6.53
Turkcell Iletisim Hizmetleri AS 7.00 6.90 to 7.01
U.S. Bancorp 58.66 57.27 to 58.68
Under Armour, Inc. 8.14 7.70 to 8.15
United Rentals, Inc. 909.11 880.34 to 909.92
VALE S.A. 16.71 16.16 to 16.71
Vermilion Energy Inc. 10.60 10.38 to 10.62
Wells Fargo & Company 88.70 86.14 to 88.71
Western Alliance Bancorporation 93.36 89.46 to 93.42
WEX Inc. 157.37 153.90 to 157.66
Wheaton Precious Metals Corp. 150.38 143.82 to 150.61
Whitestone REIT 15.22 14.91 to 15.22
Xenia Hotels & Resorts, Inc. 16.10 15.61 to 16.11
Zoetis Inc. 128.78 125.60 to 128.80
Back to top | Use Dark Theme