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

749 stocks found forming CLOSED NEAR HIGH

Company Close Range
Advanced Micro Devices, Inc. 102.74 98.80 to 102.82
Amarin Corporation plc 0.45 0.43 to 0.45
Amdocs Limited 91.50 90.12 to 91.71
AquaBounty Technologies, Inc. 0.69 0.63 to 0.69
Ark Restaurants Corp. 10.10 9.62 to 10.10
AstroNova, Inc. 9.19 8.58 to 9.19
Autodesk, Inc. 261.80 255.18 to 262.17
Bel Fuse Inc. 72.06 70.61 to 72.06
BOK Financial Corporation 104.15 102.37 to 104.24
Calamos Strategic Total Return Fund 16.18 15.84 to 16.21
Camtek Ltd. 58.63 56.49 to 58.69
CBAK Energy Technology, Inc. 0.80 0.77 to 0.80
Cemtrex Inc. 1.47 1.40 to 1.47
ClearBridge Dividend Strategy ESG ETF 51.76 51.01 to 51.79
ClearBridge Large Cap Growth ESG ETF 69.78 68.07 to 69.78
Columbus McKinnon Corporation 16.93 16.26 to 16.96
Credit Suisse AG 61.35 60.12 to 61.50
CyberArk Software Ltd. 338.00 318.84 to 338.29
Donegal Group, Inc. 16.55 16.26 to 16.55
Dropbox, Inc. 26.71 25.88 to 26.76
Enphase Energy, Inc. 62.05 59.06 to 62.14
Ericsson 7.76 7.64 to 7.77
Everspin Technologies, Inc. 5.10 5.02 to 5.11
EVINE Live Inc. 3.12 2.86 to 3.12
Expedia Group, Inc. 168.10 160.76 to 168.44
Fidelity Nasdaq Composite Index Tracking Stock 68.07 66.37 to 68.21
First Community Corporation 22.56 22.17 to 22.60
First Financial Bancorp. 24.98 24.44 to 25.01
First Guaranty Bancshares, Inc. 7.70 7.39 to 7.71
First Trust Cloud Computing ETF 102.23 99.50 to 102.48
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.18 34.79 to 35.18
First Trust Dorsey Wright Focus 5 ETF 54.86 53.62 to 54.93
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.54 35.03 to 35.57
First Trust Dorsey Wright Momentum & Value ETF 28.43 28.02 to 28.43
First Trust DorseyWright DALI 1 ETF 23.95 23.58 to 23.95
First Trust Eurozone AlphaDEX ETF 46.48 45.95 to 46.58
First Trust Indxx Innovative Transaction & Process ETF 48.76 48.14 to 48.76
First Trust International Equity Opportunities ETF 47.10 46.35 to 47.17
First Trust Large Cap Core AlphaDEX Fund 102.46 100.43 to 102.46
First Trust Large Cap Value AlphaDEX Fund 76.72 75.73 to 76.89
First Trust Multi Cap Growth AlphaDEX Fund 129.37 127.38 to 129.46
First Trust NASDAQ ABA Community Bank Index Fund 52.28 51.50 to 52.36
First Trust Nasdaq Bank ETF 30.40 29.59 to 30.40
First Trust NASDAQ Technology Dividend Index Fund 73.61 72.22 to 73.67
First Trust Nasdaq Transportation ETF 29.69 28.87 to 29.75
First Trust NASDAQ-100 Equal Weighted Index Fund 120.93 118.96 to 121.22
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 93.82 92.87 to 93.92
First Trust NASDAQ-100- Technology Index Fund 173.56 168.94 to 173.67
First Trust RiverFront Dynamic Emerging Markets ETF 65.09 64.32 to 65.09
First Trust Small Cap Value AlphaDEX Fund 49.73 49.07 to 49.78
First Western Financial, Inc. 19.65 18.50 to 19.67
FS Bancorp, Inc. 38.01 37.17 to 38.02
Fuel Tech, Inc. 1.05 1.02 to 1.05
Gevo, Inc. 1.16 1.09 to 1.16
Global X Autonomous & Electric Vehicles ETF 21.14 20.66 to 21.15
Global X Conscious Companies ETF 37.27 36.61 to 37.27
Global X E-commerce ETF 28.55 27.59 to 28.55
Global X Future Analytics Tech ETF 36.38 35.36 to 36.43
Global X Internet of Things ETF 32.94 32.07 to 32.94
Global X Millennials Thematic ETF 43.11 41.93 to 43.18
Global X NASDAQ-100 Covered Call ETF 16.63 16.32 to 16.65
Global X S&P 500 Catholic Values ETF 67.54 66.00 to 67.55
Global X SuperDividend REIT ETF 21.20 20.95 to 21.21
Hasbro, Inc. 61.49 59.89 to 61.59
Hudson Global, Inc. 10.67 10.49 to 10.67
INmune Bio Inc. 7.81 7.29 to 7.81
Intel Corporation 22.71 21.75 to 22.75
Invesco DWA Basic Materials Momentum ETF 84.77 83.36 to 84.77
Invesco DWA Consumer Staples Momentum ETF 108.37 106.28 to 108.53
Invesco DWA Financial Momentum ETF 53.45 52.62 to 53.45
Invesco DWA Healthcare Momentum ETF 39.46 37.96 to 39.46
Invesco DWA Momentum ETF 99.98 97.05 to 100.15
Invesco International BuyBack Achievers ETF 45.66 45.13 to 45.71
Invesco KBW Regional Banking ETF 56.16 55.25 to 56.16
Invesco Nasdaq Internet ETF 44.13 42.88 to 44.17
Invesco QQQ Trust, Series 1 468.92 457.33 to 469.86
Invesco S&P SmallCap Health Care ETF 43.28 42.08 to 43.33
iShares Asia 50 ETF 72.35 71.29 to 72.35
iShares ESG MSCI USA ETF 121.91 119.19 to 122.14
iShares Exponential Technologies ETF 57.56 56.41 to 57.60
iShares MSCI ACWI Index Fund 116.39 114.26 to 116.65
iShares MSCI Emerging Markets Asia ETF 74.07 73.01 to 74.07
iShares MSCI UAE ETF 16.97 16.73 to 16.99
iShares PHLX SOX Semiconductor Sector Index Fund 188.17 182.12 to 188.30
KLA-Tencor Corporation 679.80 655.42 to 681.14
Kulicke and Soffa Industries, Inc. 32.98 31.77 to 33.02
Lam Research Corporation 72.70 70.44 to 72.85
Liberty Broadband Corporation 85.00 83.09 to 85.00
Liberty Global plc 11.99 11.65 to 11.99
Mannatech, Incorporated 9.18 8.50 to 9.20
Martin Midstream Partners L.P. 3.60 3.46 to 3.60
Marvell Technology Group Ltd. 61.57 59.24 to 61.66
Merit Medical Systems, Inc. 105.71 100.27 to 105.81
Micron Technology, Inc. 86.89 84.10 to 87.09
Mid Penn Bancorp 25.91 25.50 to 25.91
Nasdaq, Inc. 75.86 73.95 to 76.03
Netflix, Inc. 932.53 900.59 to 934.48
Nova Measuring Instruments Ltd. 184.33 177.87 to 184.50
Nuveen NASDAQ 100 Dynamic Overwrite Fund 23.75 21.71 to 23.75
Oxford Lane Capital Corp. 4.72 4.54 to 4.72
Oxford Square Capital Corp. 2.61 2.51 to 2.61
Pathfinder Bancorp, Inc. 16.44 15.60 to 16.44
Pegasystems Inc. 69.52 67.03 to 69.66
Photronics, Inc. 20.76 20.15 to 20.81
Primoris Services Corporation 57.41 54.63 to 57.43
Principal Price Setters Index ETF 66.01 64.95 to 66.11
Principal Shareholder Yield Index ETF 49.07 48.25 to 49.17
QUALCOMM Incorporated 153.61 147.88 to 153.85
Richardson Electronics, Ltd. 11.16 10.55 to 11.17
Seacoast Banking Corporation of Florida 25.73 25.18 to 25.77
Senmiao Technology Limited 0.89 0.86 to 0.89
Skyworks Solutions, Inc. 64.63 62.72 to 64.73
Sotherly Hotels Inc. 17.30 16.00 to 17.30
Sprott Focus Trust, Inc. 7.41 7.31 to 7.41
Sprouts Farmers Market, Inc. 152.64 145.64 to 152.78
Syros Pharmaceuticals, Inc. 0.12 0.10 to 0.12
TechTarget, Inc. 14.81 13.57 to 14.82
The Descartes Systems Group Inc. 100.83 98.14 to 101.07
The Herzfeld Caribbean Basin Fund, Inc. 2.67 2.56 to 2.67
Tilray, Inc. 0.66 0.61 to 0.66
Trustmark Corporation 34.49 33.91 to 34.57
United Bancorp, Inc. 13.42 12.72 to 13.42
United Natural Foods, Inc. 27.39 26.01 to 27.42
UTStarcom Holdings Corp 2.50 2.40 to 2.50
Value Line, Inc. 38.67 37.60 to 38.76
Vanguard Russell 1000 ETF 253.86 248.31 to 254.25
Vanguard Russell 3000 ETF 246.76 241.64 to 247.05
Vericel Corporation 44.62 42.53 to 44.70
Verona Pharma plc 63.49 59.40 to 63.57
VictoryShares Dividend Accelerator ETF 51.68 50.92 to 51.78
VictoryShares US 500 Enhanced Volatility Wtd ETF 68.51 67.44 to 68.60
VictoryShares US 500 Volatility Wtd ETF 84.44 83.34 to 84.49
VictoryShares US Discovery Enhanced Volatility Wtd ETF 51.55 50.79 to 51.63
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.72 64.77 to 65.76
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.49 67.57 to 68.49
VictoryShares US Multi-Factor Minimum Volatility ETF 48.43 47.70 to 48.49
VSE Corporation 119.99 110.15 to 120.20
Western Digital Corporation 40.43 39.10 to 40.51
Wheeler Real Estate Investment Trust, Inc. 3.98 3.73 to 3.98
WhiteHorse Finance, Inc. 9.65 9.46 to 9.65
Willamette Valley Vineyards, Inc. 3.55 3.34 to 3.55
Winmark Corporation 317.87 312.71 to 318.64
Aberdeen Global Premier Properties Fund 3.88 3.82 to 3.88
Alexander & Baldwin, Inc. 17.23 17.02 to 17.26
Allegheny Technologies Incorporated 52.03 49.07 to 52.14
Amber Road, Inc. 11.98 11.37 to 12.00
American Midstream Partners, LP 31.49 31.05 to 31.54
AMTEK, Inc. 172.14 166.95 to 172.34
Annaly Capital Management Inc 20.31 19.69 to 20.32
Apple Hospitality REIT, Inc. 12.91 12.65 to 12.94
Arbor Realty Trust 11.75 11.35 to 11.77
ARMOUR Residential REIT, Inc. 17.10 16.71 to 17.14
Armstrong World Industries Inc 140.88 136.23 to 141.00
Astrazeneca PLC 73.50 72.18 to 73.68
Avery Dennison Corporation 177.97 174.82 to 178.40
Banco Bilbao Viscaya Argentaria S.A. 13.62 13.42 to 13.63
Banco Santander, S.A. 6.70 6.58 to 6.71
Baytex Energy Corp 2.23 2.12 to 2.23
BHP Group Limited 48.54 47.30 to 48.63
Biglari Holdings Inc. 1099.99 1062.50 to 1099.99
Boot Barn Holdings, Inc. 107.43 101.87 to 107.54
Bright Scholar Education Holdings Limited 1.67 1.45 to 1.67
BrightView Holdings, Inc. 12.84 12.44 to 12.84
British American Tobacco p.l.c. 41.37 40.83 to 41.44
Capital Trust, Inc. 20.00 19.23 to 20.04
Chipotle Mexican Grill, Inc. 50.21 48.85 to 50.26
Chunghwa Telecom Co., Ltd. 39.21 38.28 to 39.24
Citigroup Inc. 14.14 13.92 to 14.14
ClearBridge Energy Midstream Opportunity Fund Inc. 49.62 48.77 to 49.62
Comfort Systems USA, Inc. 322.33 303.24 to 322.93
Corning Incorporated 45.78 44.13 to 45.79
Crawford & Company 11.42 10.95 to 11.42
Dell Technologies Inc. 91.15 88.40 to 91.21
Despegar.com, Corp. 18.79 18.18 to 18.83
Eagle Materials Inc 221.93 212.77 to 222.12
Eagle Point Credit Company Inc. 8.10 7.83 to 8.10
Eaton Vance Corporation 8.25 8.09 to 8.25
Eaton Vance Enhanced Equity Income Fund II 21.10 20.60 to 21.10
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.14 8.01 to 8.15
Elanco Animal Health Incorporated 10.50 10.11 to 10.52
Ellington Financial Inc. 13.26 13.01 to 13.29
Embotelladora Andina S.A. 17.50 17.00 to 17.50
EMCOR Group, Inc. 369.63 352.10 to 369.70
Entergy Corporation 85.49 84.16 to 85.65
Enzo Biochem, Inc. 0.37 0.31 to 0.37
FB Financial Corporation 46.36 44.83 to 46.45
Five Point Holdings, LLC 5.34 5.20 to 5.35
Fluor Corporation 35.82 34.69 to 35.90
GoDaddy Inc. 180.14 175.36 to 180.55
Goldman Sachs Group, Inc. (The) 546.29 528.59 to 547.39
Granite Construction Incorporated 75.40 72.92 to 75.54
Green Dot Corporation 8.44 8.15 to 8.46
Grupo Televisa S.A. 1.75 1.69 to 1.75
Harmony Gold Mining Company Limited 14.77 13.98 to 14.79
Highland Floating Rate Opportunities Fund 5.20 4.88 to 5.20
Honda Motor Company, Ltd. 27.13 26.53 to 27.18
HSBC Holdings plc 57.43 56.52 to 57.52
Infosys Limited 18.25 17.87 to 18.29
ING Group, N.V. 19.59 19.31 to 19.62
Interpublic Group of Companies, Inc. (The) 27.16 26.34 to 27.21
Invesco Senior Income Trust 3.75 3.67 to 3.75
Israel Chemicals Shs 5.69 5.58 to 5.70
J P Morgan Chase & Co 245.30 237.36 to 245.86
Jabil Inc. 136.07 132.15 to 136.38
KB Financial Group Inc 54.11 52.89 to 54.20
KNOT Offshore Partners LP 6.98 6.69 to 6.98
Lennar Corporation 109.07 107.03 to 109.07
Liberty All-Star Growth Fund, Inc. 4.89 4.78 to 4.89
Main Street Capital Corporation 56.56 54.80 to 56.60
MasTec, Inc. 116.71 108.36 to 116.91
MaxLinear, Inc 10.86 10.21 to 10.88
MDU Resources Group, Inc. 16.91 16.44 to 16.94
Mizuho Financial Group, Inc. 5.51 5.42 to 5.51
Moog Inc. 173.35 166.51 to 173.45
NewMarket Corporation 566.45 549.42 to 567.57
Nuveen Core Equity Alpha Fund 14.59 14.17 to 14.59
Nuveen Dow 30SM Dynamic Overwrite Fund 14.49 14.15 to 14.52
Nuveen Global High Income Fund 13.08 12.86 to 13.08
Nuveen Real Estate Fund 8.24 8.13 to 8.25
Nuveen S&P 500 Buy-Write Income Fund 13.12 12.90 to 13.14
Omnicom Group Inc. 82.91 80.82 to 82.96
Owens & Minor, Inc. 9.03 8.37 to 9.04
Permianville Royalty Trust 1.57 1.52 to 1.57
PermRock Royalty Trust 4.30 4.17 to 4.31
Phoenix New Media Limited 2.33 2.10 to 2.33
PPG Industries, Inc. 109.35 105.99 to 109.47
Prosperity Bancshares, Inc. 71.37 69.93 to 71.47
Provident Financial Services, Inc 17.17 16.79 to 17.18
Quad Graphics, Inc 5.45 5.29 to 5.46
Raymond James Financial, Inc. 138.91 135.08 to 139.07
Ready Capital Corporation 5.09 4.80 to 5.10
Regis Corporation 18.15 16.83 to 18.15
Reliance Steel & Aluminum Co. 288.75 280.73 to 288.95
Rio Tinto Plc 60.08 58.67 to 60.22
RPC, Inc. 5.50 5.39 to 5.51
Ryman Hospitality Properties, Inc. 91.44 89.01 to 91.60
Salesforce.com Inc 268.36 259.19 to 268.45
Saratoga Investment Corp 25.33 24.82 to 25.33
Sea Limited 130.49 124.55 to 130.53
SITE Centers Corp. 12.84 12.47 to 12.87
Skechers U.S.A., Inc. 56.78 55.26 to 56.87
Special Opportunities Fund Inc. 15.02 14.72 to 15.03
Stanley Black & Decker, Inc. 24.44 23.96 to 24.45
STARWOOD PROPERTY TRUST, INC. 19.77 19.21 to 19.81
Sumitomo Mitsui Financial Group Inc 15.46 15.21 to 15.47
Swiss Helvetia Fund, Inc. (The) 9.22 9.07 to 9.24
Taiwan Semiconductor Manufacturing Company Ltd. 166.00 159.73 to 166.13
TechnipFMC plc 31.69 30.74 to 31.75
Telephone and Data Systems, Inc. 29.93 29.63 to 29.93
Telephone and Data Systems, Inc. 38.74 37.85 to 38.81
Tenaris S.A. 39.11 38.41 to 39.18
Ternium S.A. 31.16 30.37 to 31.21
The Gabelli Healthcare & Wellness Trust 10.08 9.93 to 10.08
Thomson Reuters Corp 172.78 169.05 to 173.06
VALE S.A. 9.98 9.76 to 10.00
Virtus Global Dividend & Income Fund Inc. 5.97 5.91 to 5.97
Walt Disney Company (The) 98.70 95.70 to 98.85
Waste Connections, Inc. 195.19 192.62 to 195.64
Wells Fargo Global Dividend Opportunity Fund 4.95 4.87 to 4.96
WPP plc 37.96 37.33 to 38.04
ZTO Express (Cayman) Inc. 19.84 19.47 to 19.84
Back to top | Use Dark Theme