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

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

604 stocks found forming CLOSED NEAR HIGH

Company Close Range
1st Source Corporation 66.26 64.10 to 66.41
Adial Pharmaceuticals, Inc 0.31 0.30 to 0.31
AdvisorShares Vice ETF 39.05 37.81 to 39.09
Aehr Test Systems 25.84 24.16 to 25.85
Agenus Inc. 4.09 3.82 to 4.10
Akebia Therapeutics, Inc. 1.63 1.56 to 1.63
Amerco 54.40 51.12 to 54.46
AngioDynamics, Inc. 13.32 13.12 to 13.35
Apellis Pharmaceuticals, Inc. 24.68 23.69 to 24.71
Aquestive Therapeutics, Inc. 6.23 5.99 to 6.24
Arcturus Therapeutics Ltd. 7.67 7.04 to 7.68
AXT Inc 15.51 14.25 to 15.53
BankFinancial Corporation 12.65 12.30 to 12.68
Bassett Furniture Industries, Incorporated 16.44 15.36 to 16.44
Bridgewater Bancshares, Inc. 18.52 17.72 to 18.55
Bridgford Foods Corporation 8.40 8.00 to 8.40
Calamos Global Total Return Fund 11.50 11.32 to 11.50
CBAK Energy Technology, Inc. 0.91 0.89 to 0.91
Cellectis S.A. 5.13 4.72 to 5.13
Check Point Software Technologies Ltd. 197.50 193.74 to 197.93
China Natural Resources, Inc. 4.25 3.92 to 4.25
Collegium Pharmaceutical, Inc. 48.86 46.15 to 48.94
Colliers International Group Inc. 144.56 141.48 to 144.62
Columbia Sportswear Company 55.84 54.03 to 55.97
Copart, Inc. 39.19 38.35 to 39.28
CorVel Corp. 69.12 66.49 to 69.12
CPI Card Group Inc. 18.20 17.22 to 18.23
Diamondback Energy, Inc. 160.28 155.88 to 160.65
Dollar Tree, Inc. 124.24 119.50 to 124.47
eHealth, Inc. 3.85 3.64 to 3.85
Euro Tech Holdings Company Limited 1.18 1.14 to 1.18
ExlService Holdings, Inc. 40.77 40.00 to 40.78
eXp World Holdings, Inc. 10.58 10.16 to 10.60
Expeditors International of Washington, Inc. 151.35 147.36 to 151.37
EZCORP, Inc. 21.04 20.19 to 21.05
Fidelity D & D Bancorp, Inc. 45.78 42.92 to 45.80
Fifth Third Bancorp 47.55 45.25 to 47.62
First Trust Developed Markets Ex-US AlphaDEX Fund 80.15 79.21 to 80.27
First Trust Dorsey Wright Momentum & Value ETF 36.12 35.43 to 36.12
First Trust DorseyWright DALI 1 ETF 29.14 28.76 to 29.14
First Trust Europe AlphaDEX Fund 52.81 52.16 to 52.85
First Trust Eurozone AlphaDEX ETF 60.45 59.71 to 60.56
First Trust International Equity Opportunities ETF 60.23 59.47 to 60.23
First Trust Large Cap Core AlphaDEX Fund 120.05 118.65 to 120.31
First Trust Large Cap Value AlphaDEX Fund 86.70 85.32 to 86.71
First Trust Mid Cap Value AlphaDEX Fund 56.65 55.31 to 56.72
First Trust Multi Cap Value AlphaDEX Fund 90.52 88.81 to 90.52
First Trust Nasdaq Pharmaceuticals ETF 32.33 31.90 to 32.33
First Trust Nasdaq Semiconductor ETF 136.09 133.03 to 136.30
First Trust NASDAQ Technology Dividend Index Fund 101.97 100.31 to 102.21
First Trust Nasdaq Transportation ETF 39.08 38.18 to 39.15
First Trust Strategic Income ETF 27.31 26.96 to 27.31
First Western Financial, Inc. 25.79 24.69 to 25.84
FirstCash, Inc. 158.72 155.88 to 159.02
Flex Ltd. 72.08 67.09 to 72.22
Formula Systems (1985) Ltd. 174.69 171.60 to 175.00
Fortress Biotech, Inc. 7.88 7.25 to 7.88
Gilead Sciences, Inc. 121.34 118.78 to 121.41
Global X DAX Germany ETF 45.01 44.51 to 45.09
Global X Internet of Things ETF 38.94 38.30 to 38.96
Grindrod Shipping Holdings Ltd. 27.69 27.35 to 27.75
Healthcare Services Group, Inc. 18.71 18.31 to 18.75
HealthEquity, Inc. 95.73 91.55 to 95.80
Home BancShares, Inc. 28.59 27.84 to 28.64
Hovnanian Enterprises Inc 20.06 19.76 to 20.06
Huazhu Group Limited 48.66 46.10 to 48.72
Huntington Bancshares Incorporated 17.56 16.90 to 17.58
i3 Verticals, Inc. 24.53 23.80 to 24.54
ICU Medical, Inc. 147.59 142.98 to 147.92
International Bancshares Corporation 72.39 68.67 to 72.47
Invesco BuyBack Achievers ETF 134.57 132.98 to 134.80
Invesco DWA Basic Materials Momentum ETF 108.38 106.88 to 108.62
Invesco High Yield Equity Dividend Achievers ETF 20.66 20.33 to 20.70
Invesco S&P SmallCap Consumer Discretionary ETF 107.62 106.41 to 107.65
Invesco S&P SmallCap Financials ETF 58.57 57.70 to 58.57
Invesco Strategic US ETF 57.71 57.11 to 57.84
iShares Core S&P U.S. Value ETF 103.21 102.03 to 103.43
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.88 22.60 to 22.92
iShares MSCI ACWI ex US Index Fund 67.43 66.69 to 67.54
iShares MSCI Emerging Markets ex China ETF 72.95 72.14 to 73.04
iShares MSCI Europe Financials Sector Index Fund 35.89 35.36 to 35.94
iShares S&P Global Timber & Forestry Index Fund 71.30 69.67 to 71.30
iShares Select Dividend ETF 143.26 141.26 to 143.50
Isramco, Inc. 12.40 11.86 to 12.40
Ituran Location and Control Ltd. 42.97 42.01 to 43.00
Kelly Services, Inc. 9.14 8.99 to 9.14
Kulicke and Soffa Industries, Inc. 49.53 48.28 to 49.59
Legg Mason Small-Cap Quality Value ETF 44.29 43.75 to 44.29
Liberty Latin America Ltd. 8.47 8.33 to 8.49
Logitech International S.A. 120.65 118.26 to 120.71
MakeMyTrip Limited 76.14 71.20 to 76.22
NetApp, Inc. 119.39 117.13 to 119.62
Nexstar Media Group, Inc. 205.27 196.75 to 205.47
Northern Trust Corporation 137.58 132.24 to 137.85
Norwood Financial Corp. 29.58 28.78 to 29.59
NovoCure Limited 13.22 12.62 to 13.25
Oak Valley Bancorp (CA) 28.96 28.00 to 29.00
Oxbridge Re Holdings Limited 0.28 0.20 to 0.28
PDL Community Bancorp 16.38 15.90 to 16.40
Peoples Bancorp Inc. 31.33 30.27 to 31.40
Pepsico, Inc. 149.70 147.00 to 149.78
Plumas Bancorp 44.90 43.70 to 44.99
Principal Shareholder Yield Index ETF 52.88 52.08 to 52.94
Provident Financial Holdings, Inc. 15.68 15.25 to 15.68
Rapid7, Inc. 16.70 16.06 to 16.70
Republic Bancorp, Inc. 73.07 70.60 to 73.16
Royal Gold, Inc. 209.42 202.14 to 209.60
Ryanair Holdings plc 67.30 66.01 to 67.40
SemiLEDS Corporation 1.96 1.88 to 1.96
Shore Bancshares Inc 18.50 17.85 to 18.50
Silicom Ltd 14.86 14.15 to 14.88
Simmons First National Corporation 19.65 18.84 to 19.67
Sinclair Broadcast Group, Inc. 16.53 15.09 to 16.56
Sirius International Insurance Group, Ltd. 7.00 6.69 to 7.01
SkyWest, Inc. 106.57 103.10 to 106.78
Starbucks Corporation 83.85 81.97 to 84.00
StoneCastle Financial Corp 22.50 21.61 to 22.50
Tecnoglass Inc. 53.41 51.11 to 53.48
The Bank of Princeton 35.47 33.54 to 35.47
The Descartes Systems Group Inc. 93.47 91.70 to 93.57
The Intergroup Corporation 29.15 27.52 to 29.15
The Joint Corp. 9.02 8.64 to 9.04
The RMR Group Inc. 15.43 14.85 to 15.45
Tiziana Life Sciences plc 1.80 1.70 to 1.80
Trident Acquisitions Corp. 0.35 0.34 to 0.35
U.S. Auto Parts Network, Inc. 0.45 0.42 to 0.45
UFP Technologies, Inc. 213.79 204.61 to 214.00
VanEck Vectors Pharmaceutical ETF 99.24 97.82 to 99.37
Vanguard International Dividend Appreciation ETF 91.27 90.24 to 91.42
Vanguard Russell 1000 Value ETF 92.81 91.61 to 93.01
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.08 73.26 to 74.20
VictoryShares US 500 Volatility Wtd ETF 91.38 90.37 to 91.49
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.99 58.77 to 60.08
Washington Trust Bancorp, Inc. 30.70 29.61 to 30.73
Waterstone Financial, Inc. 16.79 16.15 to 16.81
Air Products and Chemicals, Inc. 236.71 229.11 to 237.24
Alaska Air Group, Inc. 51.75 49.30 to 51.82
Allison Transmission Holdings, Inc. 98.15 93.37 to 98.36
Anheuser-Busch Inbev SA 62.25 60.99 to 62.25
Aptiv PLC 78.55 76.05 to 78.66
ArcelorMittal 45.00 43.73 to 45.09
Autohome Inc. 24.08 23.56 to 24.10
AutoNation, Inc. 221.71 216.40 to 222.07
AVX Corporation 1.63 1.45 to 1.63
Axalta Coating Systems Ltd. 29.20 28.09 to 29.22
Banc of California, Inc. 19.91 19.03 to 19.94
Banco Bilbao Viscaya Argentaria S.A. 22.36 21.93 to 22.38
Banco Bradesco Sa 3.02 2.90 to 3.02
Banco Santander, S.A. 11.30 11.08 to 11.32
BanColombia S.A. 64.39 63.16 to 64.48
Black Hills Corporation 71.21 70.35 to 71.28
Blackrock MuniAssets Fund, Inc. 11.00 10.80 to 11.01
BlackRock Resources 10.76 10.58 to 10.76
Booz Allen Hamilton Holding Corporation 93.02 90.15 to 93.16
Boston Beer Company, Inc. (The) 202.60 196.15 to 202.79
British American Tobacco p.l.c. 58.76 57.82 to 58.83
Brown Forman Corporation 30.38 29.75 to 30.38
BRT Apartments Corp. 14.98 14.53 to 15.01
Cabot Corporation 68.53 65.75 to 68.57
Charles River Laboratories International, Inc. 194.85 186.10 to 195.06
Comerica Incorporated 88.19 83.77 to 88.23
ConAgra Brands, Inc. 17.44 17.10 to 17.48
Constellation Brands Inc 148.51 143.60 to 148.55
CTS Corporation 44.74 43.02 to 44.84
D.R. Horton, Inc. 155.27 150.21 to 155.55
Danaher Corporation 230.42 223.27 to 230.48
Deere & Company 468.90 455.91 to 469.97
Delta Air Lines, Inc. 69.93 67.26 to 69.95
Devon Energy Corporation 38.41 37.07 to 38.48
Dick's Sporting Goods Inc 219.50 211.19 to 219.80
Dreyfus High Yield Strategies Fund 2.53 2.50 to 2.53
DTE Energy Company 21.28 20.95 to 21.32
Eastman Chemical Company 64.96 61.09 to 65.08
Elanco Animal Health Incorporated 21.30 20.50 to 21.30
EOG Resources, Inc. 111.43 107.60 to 111.58
Equifax, Inc. 215.18 208.43 to 215.50
FGL Holdings 33.96 33.20 to 33.99
Fidelity National Information Services, Inc. 66.60 65.21 to 66.73
First American Corporation (The) 63.46 61.85 to 63.61
First Horizon National Corporation 23.87 22.85 to 23.90
Flowers Foods, Inc. 10.81 10.51 to 10.81
FMC Corporation 13.62 13.15 to 13.63
Ford Motor Company 13.41 13.07 to 13.42
Freeport-McMoran, Inc. 46.45 44.69 to 46.45
Fresenius Medical Care Corporation 23.38 23.00 to 23.41
Gates Industrial Corporation plc 22.29 21.49 to 22.30
General American Investors, Inc. 58.84 58.00 to 58.84
General Motors Company 80.80 77.10 to 80.95
Genesis Healthcare, Inc. 27.53 26.92 to 27.59
Gildan Activewear, Inc. 57.72 56.50 to 57.79
Haemonetics Corporation 87.16 83.08 to 87.32
Hanesbrands Inc. 6.65 6.45 to 6.65
Honda Motor Company, Ltd. 30.56 30.19 to 30.60
Humana Inc. 256.66 247.53 to 256.84
Ingersoll-Rand plc (Ireland) 80.98 78.48 to 81.08
Ingevity Corporation 58.83 56.01 to 58.92
Ingredion Incorporated 108.74 106.36 to 108.95
Intercontinental Hotels Group 133.70 131.03 to 134.01
International Paper Company 39.12 37.47 to 39.20
James Hardie Industries plc. 19.98 18.77 to 19.99
Johnson & Johnson 206.54 200.18 to 206.80
K12 Inc 62.72 61.15 to 62.80
KB Home 64.47 61.86 to 64.52
Koninklijke Philips N.V. 27.00 26.71 to 27.05
KT Corporation 18.63 18.35 to 18.64
Lear Corporation 111.49 105.77 to 111.75
Lincoln National Corporation 45.02 43.05 to 45.05
Lithia Motors, Inc. 352.21 332.32 to 352.69
Maiden Holdings, Ltd. 15.91 15.75 to 15.91
ManpowerGroup 28.41 27.43 to 28.47
McCormick & Company, Incorporated 64.31 63.31 to 64.35
McCormick & Company, Incorporated 63.76 63.01 to 63.76
MDU Resources Group, Inc. 19.68 19.38 to 19.71
Methode Electronics, Inc. 7.12 6.79 to 7.13
MetLife, Inc. 79.82 77.60 to 79.87
Molson Coors Brewing Company 46.85 45.28 to 46.89
Moog Inc. 240.00 236.41 to 240.00
Nuveen Arizona Quality Municipal Income Fund 11.97 11.79 to 11.98
Omnicom Group Inc. 77.42 73.71 to 77.55
Penumbra, Inc. 303.07 288.35 to 303.20
Pfizer, Inc. 25.78 25.22 to 25.79
Phillips 66 143.81 138.90 to 143.85
Precision Drilling Corporation 70.92 67.87 to 71.04
Quaker Chemical Corporation 140.24 133.30 to 140.58
Quanex Building Products Corporation 14.50 13.75 to 14.52
Rio Tinto Plc 76.24 74.62 to 76.33
Ritchie Bros. Auctioneers Incorporated 102.56 98.93 to 102.64
RiverNorth Opportunities Fund, Inc. 11.85 11.72 to 11.85
Robert Half International Inc. 27.33 26.60 to 27.37
Rogers Corporation 91.70 87.39 to 91.84
Royce Value Trust, Inc. 16.87 16.46 to 16.87
Ryder System, Inc. 194.07 185.13 to 194.52
Schlumberger N.V. 39.93 38.20 to 39.99
Schneider National, Inc. 26.93 25.99 to 26.98
Sensata Technologies Holding plc 36.14 34.41 to 36.19
Sensient Technologies Corporation 94.56 91.65 to 94.78
Sherwin-Williams Company (The) 326.27 320.11 to 327.06
Signet Jewelers Limited 92.63 88.20 to 92.82
SiteOne Landscape Supply, Inc. 129.88 124.39 to 130.17
Skyline Champion Corporation 87.56 83.72 to 87.69
Sonoco Products Company 41.93 40.55 to 42.01
Southern Copper Corporation 143.98 139.72 to 144.07
Southwest Airlines Company 39.83 38.09 to 39.85
Spotify Technology S.A. 609.41 584.99 to 609.59
Stanley Black & Decker, Inc. 29.00 28.56 to 29.00
State Street Corporation 128.92 122.04 to 128.93
Stellus Capital Investment Corporation 12.96 12.74 to 12.97
Stryker Corporation 353.80 347.26 to 354.31
SunCoke Energy, Inc. 7.09 6.90 to 7.10
Suzano Papel e Celulose S.A. 9.44 9.20 to 9.45
Sysco Corporation 73.57 72.42 to 73.62
Tekla Healthcare Opportunies Fund 18.54 18.30 to 18.56
Tekla World Healthcare Fund 12.63 12.47 to 12.64
Tenaris S.A. 40.76 39.88 to 40.79
Terex Corporation 52.06 49.09 to 52.14
Teva Pharmaceutical Industries Limited 29.80 28.81 to 29.80
Texas Pacific Land Trust 892.50 863.38 to 893.37
Thermo Fisher Scientific Inc 573.81 563.00 to 574.46
Timken Company (The) 87.53 83.60 to 87.73
Toyota Motor Corp Ltd Ord 200.78 198.79 to 200.90
U.S. Physical Therapy, Inc. 79.28 74.08 to 79.29
UnitedHealth Group Incorporated 328.37 319.60 to 328.73
Voya Infrastructure, Industrials and Materials Fund 12.01 11.88 to 12.03
Vulcan Materials Company 296.77 289.57 to 297.49
W.W. Grainger, Inc. 995.57 959.14 to 997.11
Watsco, Inc. 354.99 339.36 to 355.45
Wells Fargo & Company 90.69 88.19 to 90.87
Wells Fargo Global Dividend Opportunity Fund 6.00 5.93 to 6.00
Westlake Chemical Corporation 72.73 68.26 to 72.85
Whitestone REIT 13.46 13.30 to 13.49
Back to top | Use Dark Theme