Login or Join
 Learn then Earn

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

1167 stocks found forming CLOSED NEAR LOW

Company Close Range
1st Source Corporation 51.79 51.75 to 52.70
8x8 Inc 15.48 15.47 to 16.27
AAON, Inc. 68.80 68.75 to 71.21
Acacia Research Corporation 4.58 4.57 to 4.82
Acadia Healthcare Company, Inc. 54.51 54.39 to 57.06
ACADIA Pharmaceuticals Inc. 20.94 20.89 to 22.83
Acasti Pharma, Inc. 1.35 1.35 to 1.38
ACI Worldwide, Inc. 33.45 33.39 to 34.32
Adaptimmune Therapeutics plc 3.06 3.06 to 3.27
Advanced Energy Industries, Inc. 89.10 89.09 to 93.51
Advaxis, Inc. 0.24 0.24 to 0.29
Adverum Biotechnologies, Inc. 1.54 1.54 to 1.64
AdvisorShares Dorsey Wright Micro-Cap ETF 35.97 35.91 to 36.80
AdvisorShares Sabretooth ETF 18.83 18.82 to 19.58
AeroVironment, Inc. 59.12 59.06 to 60.77
Affimed N.V. 4.22 4.21 to 4.39
Agile Therapeutics, Inc. 0.36 0.36 to 0.39
Agios Pharmaceuticals, Inc. 31.14 31.09 to 32.77
Air Transport Services Group, Inc 26.92 26.89 to 27.75
Akebia Therapeutics, Inc. 2.05 2.05 to 2.20
Alimera Sciences, Inc. 4.40 4.40 to 4.84
Allakos Inc. 7.22 7.21 to 7.66
Allogene Therapeutics, Inc. 11.77 11.77 to 13.03
Allscripts Healthcare Solutions, Inc. 17.52 17.50 to 17.94
Alphatec Holdings, Inc. 11.86 11.86 to 12.31
AMCI Acquisition Corp. 0.50 0.50 to 0.56
Amedisys Inc 135.88 135.76 to 145.64
American Finance Trust, Inc. 8.80 8.78 to 8.97
American National Bankshares, Inc. 38.06 38.06 to 39.50
American Woodmark Corporation 62.71 62.60 to 64.64
Ameris Bancorp 54.12 54.01 to 55.50
Amkor Technology, Inc. 23.25 23.22 to 24.50
Analog Devices, Inc. 166.50 166.17 to 170.12
Antares Pharma, Inc. 3.43 3.43 to 3.58
Apple Inc. 169.80 169.40 to 172.54
Aptevo Therapeutics Inc. 6.61 6.61 to 7.08
Arch Capital Group Ltd. 46.59 46.51 to 47.58
argenx SE 280.78 280.56 to 288.80
Ark Restaurants Corp. 16.78 16.78 to 17.17
Array BioPharma Inc. 11.93 11.92 to 12.76
Arrowhead Pharmaceuticals, Inc. 54.13 54.02 to 56.47
ASML Holding N.V. 715.23 714.24 to 741.07
Assembly Biosciences, Inc. 1.80 1.80 to 1.95
Athenex, Inc. 1.06 1.06 to 1.12
Athersys, Inc. 0.82 0.82 to 0.87
Atlanticus Holdings Corporation 68.70 68.67 to 71.81
Atrion Corporation 660.00 660.00 to 682.03
Aurinia Pharmaceuticals Inc 18.57 18.55 to 19.93
Autolus Therapeutics plc 4.22 4.22 to 4.39
AxoGen, Inc. 8.62 8.60 to 8.96
B.O.S. Better Online Solutions 2.73 2.73 to 2.78
Bellicum Pharmaceuticals, Inc. 1.40 1.40 to 1.49
BioLife Solutions, Inc. 29.39 29.35 to 30.61
BioMarin Pharmaceutical Inc. 86.71 86.54 to 90.17
Bionano Genomics, Inc. 0.90 0.90 to 1.06
Borqs Technologies, Inc. 0.39 0.39 to 0.42
Bridgewater Bancshares, Inc. 17.80 17.80 to 18.13
Brighthouse Financial, Inc. 55.95 55.93 to 57.91
Brookline Bancorp, Inc. 17.48 17.44 to 17.74
Bruker Corporation 68.35 68.20 to 69.85
Business First Bancshares, Inc. 28.26 28.26 to 28.98
Calamos Convertible and High Income Fund 15.04 15.02 to 15.35
Calamos Global Dynamic Income Fund 9.71 9.70 to 9.99
Calithera Biosciences, Inc. 0.50 0.50 to 0.54
Cambridge Bancorp 90.45 90.45 to 92.75
Canadian Solar Inc. 27.29 27.25 to 28.39
Capitol Federal Financial, Inc. 11.40 11.39 to 11.76
CapStar Financial Holdings, Inc. 21.65 21.65 to 22.05
Cara Therapeutics, Inc. 11.54 11.52 to 11.97
Castor Maritime Inc. 1.28 1.28 to 1.36
Catalyst Pharmaceuticals, Inc. 5.88 5.87 to 6.19
Ceragon Networks Ltd. 2.34 2.34 to 2.44
CEVA, Inc. 38.02 37.99 to 40.02
Chart Industries, Inc. 129.68 129.47 to 134.58
Check-Cap Ltd. 0.11 0.11 to 0.13
Chembio Diagnostics, Inc. 1.03 1.03 to 1.11
China Natural Resources, Inc. 0.93 0.93 to 0.97
ChinaNet Online Holdings, Inc. 0.85 0.85 to 0.88
Chuy's Holdings, Inc. 26.25 26.19 to 27.62
Cirrus Logic, Inc. 90.71 90.58 to 93.34
Citizens & Northern Corp 26.53 26.50 to 27.01
ClearBridge All Cap Growth ETF 46.62 46.59 to 47.14
ClearBridge Dividend Strategy ESG ETF 42.32 42.26 to 42.84
ClearBridge Large Cap Growth ESG ETF 55.91 55.88 to 56.59
CLPS Incorporation 2.05 2.05 to 2.17
Cocrystal Pharma, Inc. 0.58 0.58 to 0.61
Coda Octopus Group, Inc. 6.75 6.75 to 6.97
Coherus BioSciences, Inc. 13.23 13.22 to 14.07
Collegium Pharmaceutical, Inc. 17.82 17.82 to 18.40
Columbia Financial, Inc. 20.37 20.36 to 20.95
Comcast Corporation 50.18 50.06 to 51.39
Commvault Systems, Inc. 68.09 68.01 to 69.82
comScore, Inc. 3.16 3.16 to 3.31
Comtech Telecommunications Corp. 21.62 21.61 to 22.84
ConforMIS, Inc. 0.63 0.63 to 0.69
Construction Partners, Inc. 25.10 25.05 to 26.60
Corbus Pharmaceuticals Holdings, Inc. 0.50 0.50 to 0.55
Corcept Therapeutics Incorporated 17.61 17.60 to 18.33
Cowen Inc. 33.22 33.21 to 34.93
Cowen Inc. 26.28 26.27 to 26.73
Cracker Barrel Old Country Store, Inc. 124.82 124.60 to 128.27
Cross Country Healthcare, Inc. 21.91 21.88 to 22.59
Crown Crafts, Inc. 6.99 6.99 to 7.16
CTI BioPharma Corp. 2.13 2.13 to 2.21
CyberOptics Corporation 38.82 38.78 to 41.56
CytomX Therapeutics, Inc. 3.83 3.83 to 4.28
Daily Journal Corp. (S.C.) 352.15 352.15 to 359.00
Daktronics, Inc. 4.94 4.94 to 5.11
Deciphera Pharmaceuticals, Inc. 8.27 8.26 to 8.65
Denali Therapeutics Inc. 31.42 31.35 to 33.94
Denny's Corporation 15.45 15.43 to 15.84
Deswell Industries, Inc. 3.72 3.72 to 3.80
Digi International Inc. 23.63 23.58 to 24.30
Digital Turbine, Inc. 46.53 46.43 to 50.17
DMC Global Inc. 44.45 44.44 to 47.01
Domo, Inc. 42.12 42.12 to 44.55
Dorman Products, Inc. 101.41 101.23 to 105.09
DURECT Corporation 0.72 0.72 to 0.75
Dynavax Technologies Corporation 12.73 12.72 to 13.49
Eagle Bulk Shipping Inc. 43.16 43.10 to 44.50
eBay Inc. 61.61 61.53 to 62.80
EchoStar Corporation 24.51 24.50 to 25.15
El Pollo Loco Holdings, Inc. 13.28 13.25 to 13.83
Electrameccanica Vehicles Corp. Ltd. 0.49 0.49 to 0.60
Encore Wire Corporation 120.32 120.12 to 126.77
Enphase Energy, Inc. 135.92 135.70 to 142.36
Entegris, Inc. 127.48 127.19 to 133.29
Enterprise Bancorp Inc 43.08 43.08 to 43.89
Escalade, Incorporated 13.92 13.92 to 15.21
Esperion Therapeutics, Inc. 3.72 3.72 to 3.94
Exela Technologies, Inc. 0.50 0.50 to 0.54
Exelixis, Inc. 17.38 17.35 to 18.24
Facebook, Inc. 318.15 317.64 to 324.21
Farmers National Banc Corp. 19.28 19.25 to 19.63
FARO Technologies, Inc. 58.38 58.29 to 61.05
FibroGen, Inc 13.44 13.44 to 14.12
Financial Institutions, Inc. 32.94 32.93 to 33.48
First Community Corporation 21.20 21.20 to 21.49
First Financial Bancorp. 26.37 26.34 to 26.80
First Mid-Illinois Bancshares, Inc. 43.14 43.04 to 44.17
First Trust BuyWrite Income ETF 22.48 22.45 to 22.86
First Trust Developed International Equity Select ETF 54.09 54.09 to 54.67
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.32 37.32 to 37.95
First Trust Dorsey Wright Momentum & Value ETF 25.75 25.74 to 26.05
First Trust DorseyWright DALI 1 ETF 25.42 25.42 to 25.69
First Trust Hedged BuyWrite Income ETF 22.16 22.16 to 22.87
First Trust Mid Cap Core AlphaDEX Fund 99.63 99.50 to 101.17
First Trust Mid Cap Growth AlphaDEX Fund 67.18 67.16 to 68.51
First Trust Mid Cap Value AlphaDEX Fund 47.61 47.50 to 48.14
First Trust Multi Cap Value AlphaDEX Fund 76.25 76.07 to 77.37
First Trust Municipal CEF Income Opportunity ETF 19.83 19.80 to 20.09
First Trust NASDAQ ABA Community Bank Index Fund 62.78 62.64 to 63.67
First Trust Nasdaq Artificial Intelligence and Robotics ETF 50.99 50.93 to 51.64
First Trust Nasdaq Bank ETF 36.08 36.01 to 36.96
First Trust NASDAQ Clean Edge Green Energy Index Fund 61.14 61.05 to 63.13
First Trust NASDAQ Global Auto Index Fund 62.61 62.51 to 63.73
First Trust Nasdaq Semiconductor ETF 74.81 74.71 to 78.26
First Trust NASDAQ Technology Dividend Index Fund 61.55 61.46 to 62.45
First Trust Nasdaq Transportation ETF 34.15 34.08 to 34.54
First Trust NASDAQ-100- Technology Index Fund 159.00 158.63 to 162.75
First Trust RBA American Industrial Renaissance ETF 43.09 43.09 to 43.79
First Trust Rising Dividend Achievers ETF 51.46 51.34 to 52.37
First Trust Small Cap Core AlphaDEX Fund 93.38 93.33 to 94.95
First Trust Small Cap Growth AlphaDEX Fund 67.65 67.59 to 69.31
First Trust Small Cap Value AlphaDEX Fund 53.24 53.16 to 54.26
Fluent, Inc. 1.76 1.76 to 1.85
Flushing Financial Corporation 25.43 25.40 to 25.95
FormFactor, Inc. 42.90 42.88 to 44.41
Forrester Research, Inc. 54.79 54.67 to 55.70
Forward Industries, Inc. 1.53 1.53 to 1.63
FRP Holdings, Inc. 56.73 56.73 to 57.80
Fuel Tech, Inc. 1.26 1.26 to 1.32
G1 Therapeutics, Inc. 9.11 9.11 to 9.92
Gencor Industries Inc. 11.45 11.45 to 11.68
Genius Brands International, Inc. 1.02 1.02 to 1.06
Gibraltar Industries, Inc. 60.01 59.95 to 61.24
Global X Autonomous & Electric Vehicles ETF 30.32 30.25 to 30.79
Global X NASDAQ-100 Covered Call ETF 21.41 21.36 to 21.70
Global X Robotics & Artificial Intelligence ETF 31.23 31.16 to 31.72
Gogo Inc. 12.66 12.63 to 13.04
Golden Entertainment, Inc. 44.93 44.87 to 46.34
Golden Ocean Group Limited 8.94 8.92 to 9.14
Good Times Restaurants Inc. 4.50 4.49 to 4.60
Grand Canyon Education, Inc. 86.10 85.96 to 88.48
Great Southern Bancorp, Inc. 58.89 58.88 to 60.25
Greenpro Capital Corp. 0.53 0.53 to 0.64
Gulf Island Fabrication, Inc. 4.11 4.11 to 4.24
H&E Equipment Services, Inc. 44.50 44.45 to 47.00
Halozyme Therapeutics, Inc. 34.13 34.07 to 35.21
Hancock Whitney Corporation 54.49 54.36 to 55.75
Harmonic Inc. 10.84 10.82 to 11.41
Haymaker Acquisition Corp. 0.58 0.58 to 0.60
Haynes International, Inc. 39.96 39.92 to 42.78
Healthcare Services Group, Inc. 17.77 17.74 to 18.82
Helen of Troy Limited 225.56 225.28 to 235.09
Himax Technologies, Inc. 12.61 12.60 to 13.22
Hingham Institution for Savings 385.00 385.00 to 400.87
HomeTrust Bancshares, Inc. 31.55 31.55 to 32.60
Hooker Furniture Corporation 22.54 22.54 to 23.20
Horizon Pharma plc 88.20 88.10 to 91.97
Howard Bancorp, Inc. 24.76 24.73 to 25.36
Huron Consulting Group Inc. 46.20 46.12 to 47.05
IF Bancorp, Inc. 26.03 26.03 to 26.50
II-VI Incorporated 68.43 68.32 to 70.25
Illumina, Inc. 383.13 382.51 to 402.11
IMAC Holdings, Inc. 1.27 1.27 to 1.36
Immersion Corporation 5.19 5.18 to 5.39
ImmunoGen, Inc. 5.92 5.92 to 6.38
Independent Bank Corp. 84.96 84.80 to 87.66
Industrial Logistics Properties Trust 24.25 24.24 to 24.76
Infinera Corporation 8.75 8.74 to 9.00
Infinity Pharmaceuticals, Inc. 1.29 1.29 to 1.41
Inovio Pharmaceuticals, Inc. 4.28 4.27 to 4.68
Inseego Corp. 4.78 4.77 to 5.04
Insmed, Inc. 22.64 22.59 to 23.58
Insteel Industries, Inc. 39.55 39.50 to 40.34
Intel Corporation 54.76 54.68 to 55.65
Intercept Pharmaceuticals, Inc. 16.56 16.53 to 17.58
International Bancshares Corporation 45.12 45.04 to 45.99
International Money Express, Inc. 15.99 15.97 to 16.67
Intra-Cellular Therapies Inc. 40.34 40.31 to 43.49
Invesco BuyBack Achievers ETF 94.88 94.76 to 96.10
Invesco DWA Consumer Staples Momentum ETF 86.08 86.08 to 87.27
Invesco DWA Healthcare Momentum ETF 129.43 129.29 to 131.14
Invesco DWA Momentum ETF 83.17 82.99 to 84.12
Invesco DWA SmallCap Momentum ETF 82.47 82.45 to 84.63
Invesco DWA Technology Momentum ETF 144.59 144.49 to 148.18
Invesco FTSE RAFI US 1500 Small-Mid ETF 184.58 184.28 to 187.35
Invesco KBW High Dividend Yield Financial ETF 20.67 20.63 to 20.92
Invesco S&P SmallCap Financials ETF 62.23 62.19 to 63.17
Invesco S&P SmallCap Health Care ETF 159.51 159.47 to 163.45
Invesco S&P SmallCap Industrials ETF 93.96 93.96 to 94.98
Invesco S&P SmallCap Information Technology ETF 142.06 142.00 to 144.47
Invesco S&P SmallCap Utilities & Communication Services ETF 64.55 64.47 to 65.34
Invesco Strategic US Small Company ETF 37.55 37.53 to 38.72
Ironwood Pharmaceuticals, Inc. 10.94 10.94 to 11.74
iShares PHLX SOX Semiconductor Sector Index Fund 511.24 510.12 to 526.68
iShares S&P Small-Cap 600 Growth ETF 129.43 129.25 to 132.46
Iterum Therapeutics plc 0.37 0.37 to 0.41
Itron, Inc. 59.77 59.65 to 62.60
IZEA Worldwide, Inc. 1.17 1.17 to 1.24
Janus Henderson Small Cap Growth Alpha ETF 57.41 57.41 to 58.77
Janus Henderson Small/Mid Cap Growth Alpha ETF 61.30 61.30 to 62.39
Kala Pharmaceuticals, Inc. 0.94 0.94 to 1.03
Karyopharm Therapeutics Inc. 7.54 7.53 to 8.05
Kearny Financial 13.64 13.61 to 13.89
Kelly Services, Inc. 17.69 17.65 to 18.34
Kinsale Capital Group, Inc. 196.64 196.18 to 203.94
KLA-Tencor Corporation 412.98 412.01 to 438.27
Kornit Digital Ltd. 104.72 104.54 to 110.41
Lakeland Bancorp, Inc. 20.11 20.08 to 20.60
Lattice Semiconductor Corporation 60.59 60.46 to 63.36
Lazydays Holdings, Inc. 17.97 17.95 to 18.43
Legg Mason Global Infrastructure ETF 31.76 31.76 to 32.16
Liberty Latin America Ltd. 10.80 10.78 to 11.32
Liberty Media Corporation 26.46 26.46 to 27.19
Liberty TripAdvisor Holdings, Inc. 2.20 2.20 to 2.32
LivePerson, Inc. 31.85 31.80 to 33.18
Loncar Cancer Immunotherapy ETF 19.98 19.98 to 20.57
LSI Industries Inc. 6.20 6.20 to 6.43
Marrone Bio Innovations, Inc. 0.73 0.73 to 0.79
Masimo Corporation 223.65 223.42 to 229.49
Merus N.V. 26.79 26.74 to 28.50
Microvision, Inc. 3.48 3.48 to 3.84
MKS Instruments, Inc. 171.48 171.38 to 180.59
Molecular Templates, Inc. 3.44 3.44 to 3.71
Monolithic Power Systems, Inc. 416.35 415.90 to 430.90
Monster Beverage Corporation 86.70 86.55 to 88.86
Motorcar Parts of America, Inc. 17.14 17.13 to 17.66
MTBC, Inc. 29.12 29.12 to 29.50
Mudrick Capital Acquisition Corporation 0.75 0.75 to 0.76
MVB Financial Corp. 40.07 40.07 to 41.77
NantHealth, Inc. 0.90 0.90 to 0.98
Natera, Inc. 61.08 61.03 to 65.74
National Vision Holdings, Inc. 38.03 37.96 to 39.14
National Western Life Group, Inc. 216.05 216.05 to 220.64
Net 1 UEPS Technologies, Inc. 4.91 4.90 to 5.14
NETGEAR, Inc. 28.82 28.77 to 29.61
New Age Beverages Corporation 0.81 0.81 to 0.87
nLIGHT, Inc. 21.40 21.36 to 22.60
NN, Inc. 4.11 4.10 to 4.23
Northeast Bancorp 37.12 37.12 to 37.83
NovoCure Limited 64.41 64.30 to 69.29
NVE Corporation 65.64 65.60 to 67.49
O2Micro International Limited 4.04 4.04 to 4.28
OceanFirst Financial Corp. 23.56 23.53 to 24.25
Office Properties Income Trust 27.57 27.52 to 28.19
OFS Capital Corporation 10.69 10.69 to 10.96
Omeros Corporation 5.18 5.17 to 5.59
Omnicell, Inc. 154.77 154.62 to 163.60
Oramed Pharmaceuticals Inc. 10.35 10.33 to 10.99
OraSure Technologies, Inc. 8.27 8.25 to 8.56
Pacific Biosciences of California, Inc. 11.12 11.10 to 12.51
Pan American Silver Corp. 22.73 22.69 to 23.75
Patrick Industries, Inc. 72.58 72.42 to 77.27
PAVmed Inc. 1.10 1.10 to 1.18
Perma-Fix Environmental Services, Inc. 6.18 6.17 to 6.50
Perma-Pipe International Holdings, Inc. 8.85 8.84 to 9.04
Photronics, Inc. 18.22 18.20 to 19.70
Pinnacle Financial Partners, Inc. 107.89 107.76 to 110.58
Pioneer Power Solutions, Inc. 7.26 7.25 to 7.94
PotlatchDeltic Corporation 55.01 54.91 to 57.02
Principal Healthcare Innovators Index ETF 39.89 39.82 to 41.25
Principal U.S. Small-Cap Multi-Factor Index ETF 45.52 45.52 to 46.21
Provident Bancorp, Inc. 18.57 18.54 to 18.99
PTC Therapeutics, Inc. 41.44 41.42 to 44.10
Puma Biotechnology Inc 2.52 2.52 to 2.71
Purple Innovation, Inc. 9.54 9.52 to 10.37
Qumu Corporation 1.88 1.88 to 1.95
Qurate Retail, Inc. 7.76 7.75 to 7.95
Radware Ltd. 33.20 33.14 to 34.95
RCI Hospitality Holdings, Inc. 83.26 83.09 to 85.10
Reality Shares Nasdaq NextGen Economy ETF 40.22 40.18 to 40.85
Red Rock Resorts, Inc. 45.82 45.78 to 48.21
Rent-A-Center Inc. 43.81 43.75 to 45.21
Ribbon Communications Inc. 5.42 5.42 to 5.79
Rigel Pharmaceuticals, Inc. 2.22 2.22 to 2.38
Rocky Mountain Chocolate Factory, Inc. 7.70 7.70 to 8.25
Rush Enterprises, Inc. 52.68 52.67 to 53.55
S&T Bancorp, Inc. 33.36 33.28 to 33.92
Sabra Health Care REIT, Inc. 13.99 13.97 to 14.32
Sabre Corporation 9.46 9.44 to 9.81
Sage Therapeutics, Inc. 40.08 40.06 to 42.45
Sanmina Corporation 39.39 39.36 to 40.62
ScanSource, Inc. 32.90 32.82 to 34.05
Selecta Biosciences, Inc. 2.56 2.56 to 2.72
Seneca Foods Corp. 46.62 46.60 to 47.91
SenesTech, Inc. 0.96 0.96 to 0.99
Senmiao Technology Limited 0.34 0.34 to 0.35
ServiceSource International, Inc. 1.05 1.05 to 1.10
Sesen Bio, Inc. 0.74 0.74 to 0.78
Shenandoah Telecommunications Co 23.69 23.65 to 24.51
Simmons First National Corporation 31.13 31.06 to 31.95
SiNtx Technologies, Inc. 0.57 0.57 to 0.59
Sleep Number Corporation 69.80 69.65 to 71.86
Smith Micro Software, Inc. 4.10 4.10 to 4.34
SolarEdge Technologies, Inc. 238.80 238.24 to 252.13
Sorrento Therapeutics, Inc. 4.23 4.22 to 4.53
Southern First Bancshares, Inc. 61.14 61.11 to 62.38
Southern Missouri Bancorp, Inc. 54.17 54.06 to 55.60
Spectrum Pharmaceuticals, Inc. 1.05 1.05 to 1.14
Spirit of Texas Bancshares, Inc. 30.15 30.13 to 30.95
STAAR Surgical Company 72.13 71.96 to 75.07
Starbucks Corporation 97.73 97.51 to 99.36
Steel Connect, Inc. 1.38 1.38 to 1.46
Strata Skin Sciences, Inc. 1.50 1.50 to 1.52
Stratasys, Ltd. 23.07 23.07 to 24.39
Stratus Properties Inc. 33.16 33.16 to 33.87
SunPower Corporation 19.34 19.31 to 20.13
Sunrun Inc. 29.04 29.01 to 31.47
Sunworks, Inc. 2.42 2.42 to 2.57
Superior Group of Companies, Inc. 20.91 20.89 to 21.58
Supernus Pharmaceuticals, Inc. 29.25 29.19 to 30.57
Surface Oncology, Inc. 4.11 4.11 to 4.34
Surgery Partners, Inc. 45.12 45.03 to 47.76
Surmodics, Inc. 45.03 44.97 to 46.69
Tactile Systems Technology, Inc. 16.87 16.85 to 17.81
Teradyne, Inc. 155.56 155.24 to 161.59
TG Therapeutics, Inc. 14.18 14.16 to 15.55
The Bancorp, Inc. 31.14 31.07 to 32.69
The Descartes Systems Group Inc. 68.96 68.88 to 70.94
ToughBuilt Industries, Inc. 0.10 0.10 to 0.11
Triumph Bancorp, Inc. 110.34 110.13 to 119.90
TrustCo Bank Corp NY 34.85 34.79 to 35.66
Twin Disc, Incorporated 11.61 11.61 to 12.43
U.S. Auto Parts Network, Inc. 9.42 9.41 to 9.92
Ultra Clean Holdings, Inc. 53.69 53.56 to 59.89
Ultragenyx Pharmaceutical Inc. 67.67 67.63 to 70.84
Umpqua Holdings Corporation 20.99 20.96 to 21.30
Universal Display Corporation 151.42 151.12 to 162.46
Universal Electronics Inc. 37.23 37.16 to 38.97
Universal Forest Products, Inc. 84.97 84.83 to 87.60
Universal Stainless & Alloy Products, Inc. 8.66 8.66 to 8.89
Valley National Bancorp 25.19 25.19 to 25.48
VanEck Vectors Biotech ETF 167.17 167.00 to 170.45
Vanguard Russell 2000 ETF 83.79 83.70 to 85.67
Vanguard Russell 2000 Growth ETF 189.34 189.34 to 194.79
Vanguard Russell 2000 Value ETF 142.53 142.30 to 145.32
Varex Imaging Corporation 28.17 28.11 to 28.77
Varonis Systems, Inc. 37.16 37.07 to 38.96
Vaxart, Inc. 5.46 5.45 to 5.80
VBI Vaccines, Inc. 1.87 1.87 to 2.01
Veru Inc. 5.52 5.51 to 5.85
Vicor Corporation 102.39 102.16 to 106.88
VictoryShares US Discovery Enhanced Volatility Wtd ETF 62.85 62.81 to 63.52
Village Farms International, Inc. 5.85 5.85 to 5.96
VistaGen Therapeutics, Inc. 1.60 1.60 to 1.75
VSE Corporation 55.90 55.90 to 57.28
Waitr Holdings Inc. 0.59 0.59 to 0.63
Washington Trust Bancorp, Inc. 58.71 58.63 to 60.10
Wayside Technology Group, Inc. 32.01 32.00 to 32.92
West Bancorporation 31.70 31.65 to 32.60
Westport Fuel Systems Inc 2.01 2.01 to 2.11
Wheeler Real Estate Investment Trust, Inc. 14.01 14.00 to 14.25
Wilhelmina International, Inc. 4.67 4.67 to 5.05
Willis Lease Finance Corporation 35.25 35.25 to 36.17
WillScot Corporation 37.33 37.25 to 38.11
Wingstop Inc. 145.19 145.08 to 153.34
Winmark Corporation 219.10 219.10 to 225.50
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.68 46.61 to 47.53
XBiotech Inc. 11.05 11.04 to 11.44
Xperi Corporation 17.62 17.58 to 18.97
Yandex N.V. 48.69 48.67 to 50.44
ZIOPHARM Oncology Inc 0.86 0.86 to 0.93
Zogenix, Inc. 15.64 15.62 to 16.86
3D Systems Corporation 18.92 18.90 to 19.85
Aaron's, Inc. 22.01 21.96 to 23.01
Aberdeen Total Dynamic Dividend Fund 10.22 10.20 to 10.37
ABM Industries Incorporated 43.32 43.26 to 45.17
Acadia Realty Trust 21.81 21.76 to 22.52
Adecoagro S.A. 7.29 7.28 to 7.48
Agilent Technologies, Inc. 140.47 140.34 to 143.24
Agnico Eagle Mines Limited 50.30 50.25 to 51.50
Alleghany Corporation 670.09 669.24 to 682.51
Allete, Inc. 63.65 63.59 to 65.68
AllianzGI Equity & Convertible Income Fund 28.01 28.00 to 28.64
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.10 15.07 to 15.41
Altria Group 50.46 50.36 to 51.37
Ameresco, Inc. 52.69 52.58 to 55.83
American Financial Group, Inc. 132.32 132.06 to 135.80
Amneal Pharmaceuticals, Inc. 4.50 4.50 to 4.62
Antero Resources Corporation 19.22 19.20 to 20.39
Arlo Technologies, Inc. 9.19 9.17 to 9.55
ASE Technology Holding Co., Ltd. 7.69 7.68 to 7.88
Associated Capital Group, Inc. 43.51 43.51 to 45.95
Assurant, Inc. 152.64 152.48 to 154.92
Aurora Cannabis Inc. 5.11 5.11 to 5.50
Avanos Medical, Inc. 31.66 31.59 to 32.71
AXA Equitable Holdings, Inc. 35.06 35.00 to 36.01
Axos Financial, Inc. 58.50 58.41 to 60.46
AZZ Inc. 50.28 50.18 to 51.17
Babson Global Short Duration High Yield Fund 16.86 16.82 to 17.05
Banco Bradesco Sa 3.11 3.11 to 3.20
Banco Latinoamericano de Comercio Exterior, S.A. 16.92 16.90 to 17.35
Bank of N.T. Butterfield & Son Limited (The) 40.27 40.18 to 40.97
Benchmark Electronics, Inc. 25.93 25.88 to 26.65
Biglari Holdings Inc. 644.15 644.00 to 669.50
BlackRock California Municipal Income Trust 13.78 13.77 to 14.03
Blackrock Capital and Income Strategies Fund Inc 21.02 20.99 to 21.40
Blackrock Core Bond Trust 14.85 14.83 to 15.54
BlackRock Credit Allocation Income Trust 13.92 13.90 to 14.20
Blackrock Global 11.93 11.92 to 12.17
BLACKROCK INTERNATIONAL, LTD. 6.22 6.22 to 6.31
BlackRock Investment Quality Municipal Trust Inc. (The) 16.98 16.94 to 17.74
BlackRock Long-Term Municipal Advantage Trust 13.05 13.05 to 13.30
BlackRock Municipal Income Trust II 14.43 14.43 to 14.81
Blackrock MuniHoldings Fund, Inc. 15.56 15.55 to 16.10
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.64 14.63 to 14.83
Blackrock MuniHoldings New York Quality Fund, Inc. 13.52 13.52 to 13.98
Blackrock MuniYield California Insured Fund, Inc. 14.95 14.93 to 15.31
Blackrock MuniYield Fund, Inc. 13.78 13.75 to 14.13
Blackrock MuniYield Michigan Quality Fund, Inc. 14.63 14.61 to 14.88
Blackrock MuniYield New Jersey Fund, Inc. 14.58 14.58 to 14.84
Blackrock MuniYield New York Quality Fund, Inc. 13.69 13.67 to 13.91
Blackrock MuniYield Pennsylvania Quality Fund 15.14 15.14 to 15.58
Blackrock MuniYield Quality Fund III, Inc. 13.75 13.73 to 14.09
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.05 14.05 to 14.65
BlackRock Science and Technology Trust 45.61 45.55 to 47.20
Bloom Energy Corporation 17.04 17.03 to 17.66
Boise Cascade, L.L.C. 67.28 67.14 to 70.09
BrightView Holdings, Inc. 13.86 13.84 to 14.04
Brunswick Corporation 93.95 93.75 to 98.79
Cactus, Inc. 45.50 45.40 to 47.70
Calix, Inc 50.75 50.66 to 53.37
Callaway Golf Company 24.37 24.34 to 25.80
Cameco Corporation 21.58 21.53 to 22.52
Carnival Corporation 20.19 20.15 to 20.83
Carriage Services, Inc. 55.72 55.61 to 57.80
Carter's, Inc. 93.30 93.11 to 95.68
Catalent, Inc. 103.93 103.74 to 106.96
Centene Corporation 78.69 78.52 to 79.95
Chimera Investment Corporation 14.45 14.44 to 14.75
Ciner Resources LP 16.62 16.62 to 17.00
Citigroup Inc. 15.79 15.77 to 16.02
Clorox Company (The) 181.01 180.71 to 185.72
CNA Financial Corporation 46.28 46.23 to 47.10
CNO Financial Group, Inc. 25.88 25.85 to 26.30
Coeur Mining, Inc. 5.01 5.00 to 5.33
Colonial High Income Municipal Trust 4.74 4.74 to 4.85
Colonial Investment Grade Municipal Trust 9.46 9.44 to 9.61
Colonial Municipal Income Trust 4.26 4.26 to 4.37
Comp En De Mn Cemig ADS 2.31 2.31 to 2.38
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.27 6.26 to 6.47
Companhia Paranaense de Energia (COPEL) 5.54 5.53 to 5.67
Compania Cervecerias Unidas, S.A. 16.83 16.80 to 17.13
Concord Medical Services Holdings Limited 1.91 1.91 to 2.04
Constellation Brands Inc 243.44 243.37 to 247.51
Container Store (The) 10.17 10.17 to 10.50
Cooper-Standard Holdings Inc. 26.16 26.10 to 27.28
Copa Holdings, S.A. 83.60 83.55 to 87.02
Core Laboratories N.V. 26.70 26.64 to 28.09
CoreCivic, Inc. 10.71 10.70 to 11.07
Credicorp Ltd. 142.58 142.24 to 145.77
CubeSmart 50.12 50.00 to 50.84
DAQO New Energy Corp. 41.13 41.10 to 42.99
Darden Restaurants, Inc. 139.37 139.10 to 142.10
DCP Midstream LP 28.29 28.24 to 29.32
Delek US Holdings, Inc. 18.28 18.24 to 19.05
Dell Technologies Inc. 59.48 59.40 to 60.81
Deluxe Corporation 32.61 32.55 to 33.12
DHI Group, Inc. 5.37 5.36 to 5.58
DHT Holdings, Inc. 5.33 5.32 to 5.55
Diebold Nixdorf Incorporated 10.46 10.45 to 10.93
Dillard's, Inc. 239.05 238.65 to 252.47
Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.85 13.84 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc. 7.83 7.83 to 7.99
Duke Energy Corporation 101.87 101.74 to 103.75
Eaton Vance Enhanced Equity Income Fund II 22.29 22.25 to 22.88
Eaton Vance Municipal Income Trust 12.85 12.85 to 13.20
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.49 14.48 to 14.64
Elastic N.V. 90.13 89.95 to 94.70
EMCOR Group, Inc. 120.63 120.52 to 124.05
Emergent Biosolutions, Inc. 47.23 47.21 to 52.06
Encompass Health Corporation 61.63 61.50 to 65.41
Equity Commonwealth 26.40 26.35 to 26.76
Euronav NV 9.02 9.01 to 9.23
Evolent Health, Inc 23.92 23.91 to 25.09
Fabrinet 113.96 113.78 to 117.05
Federated Premier Municipal Income Fund 14.19 14.19 to 14.50
Fiduciary/Claymore Energy Infrastructure Fund 11.42 11.41 to 11.63
First Commonwealth Financial Corporation 17.30 17.28 to 17.63
First Horizon National Corporation 18.31 18.27 to 18.72
First Trust High Income Long Short Fund 14.92 14.90 to 15.17
Five Point Holdings, LLC 6.36 6.36 to 6.53
Flagstar Bancorp, Inc. 51.26 51.15 to 52.57
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.25 6.25 to 6.39
Gabelli Dividend 26.17 26.13 to 26.80
Gabelli Global Small and Mid Cap Value Trust (The) 15.49 15.49 to 15.68
Gamco Investors, Inc. 23.06 23.06 to 23.94
GAMCO Natural Resources, Gold & Income Tust 5.35 5.34 to 5.41
GasLog Partners LP 4.57 4.56 to 4.69
Genworth Financial Inc 4.26 4.26 to 4.39
Global Net Lease, Inc. 14.82 14.80 to 15.14
Globant S.A. 238.58 238.35 to 248.62
Granite Point Mortgage Trust Inc. 12.03 12.02 to 12.32
Great Western Bancorp, Inc. 36.33 36.26 to 37.22
Green Dot Corporation 33.54 33.50 to 34.35
Greenhill & Co., Inc. 18.40 18.36 to 19.52
Greif Bros. Corporation 60.58 60.46 to 61.70
Griffon Corporation 24.66 24.62 to 25.33
GrubHub Inc. 10.69 10.68 to 11.04
Guggenheim Taxable Municipal Managed Duration Trst 22.03 22.02 to 22.60
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 42.15 42.08 to 45.52
Harsco Corporation 17.06 17.04 to 17.39
Harte-Hanks, Inc. 7.37 7.37 to 7.85
Heico Corporation 125.31 125.31 to 130.29
Hilltop Holdings Inc. 37.20 37.16 to 38.20
Hilton Grand Vacations Inc. 49.35 49.34 to 51.36
Hoegh LNG Partners LP 4.40 4.39 to 4.48
Horace Mann Educators Corporation 38.79 38.75 to 39.63
HP Inc. 37.63 37.54 to 38.34
Hudson Pacific Properties, Inc. 25.50 25.44 to 26.13
IDT Corporation 36.12 36.05 to 39.86
Inspire Medical Systems, Inc. 220.93 220.92 to 236.43
Installed Building Products, Inc. 113.87 113.68 to 117.54
Invesco Municipal Opportunity Trust 12.85 12.84 to 13.17
Invesco Pennsylvania Value Municipal Income Trust 12.90 12.90 to 13.13
Invesco Quality Municipal Income Trust 12.41 12.41 to 12.67
Invesco Trust for Investment Grade New York Municipal 12.78 12.77 to 13.12
Invesco Trust for Investment Grade Municipals 12.77 12.75 to 13.09
Invesco Value Municipal Income Trust 15.23 15.22 to 15.69
Japan Smaller Capitalization Fund Inc 7.75 7.75 to 7.89
JinkoSolar Holding Company Limited 45.43 45.36 to 47.47
John Hancock Pfd Income Fund II 20.23 20.22 to 20.56
John Hancock Preferred Income Fund 20.31 20.30 to 20.62
John Hancock Preferred Income Fund III 17.92 17.90 to 18.26
John Wiley & Sons, Inc. 55.25 55.25 to 57.07
Jupai Holdings Limited 0.83 0.83 to 0.90
Kayne Anderson MLP/Midstream Investment Company 8.12 8.11 to 8.45
KB Financial Group Inc 51.41 51.29 to 52.17
Kennedy-Wilson Holdings Inc. 23.46 23.41 to 23.92
Kirkland Lake Gold Ltd. 39.64 39.59 to 40.57
Koppers Holdings Inc. 30.32 30.27 to 31.32
La-Z-Boy Incorporated 34.81 34.78 to 35.48
Lee Enterprises, Incorporated 39.21 39.20 to 41.87
Leju Holdings Limited 0.80 0.80 to 0.82
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.14 6.14 to 6.30
M/I Homes, Inc. 55.58 55.50 to 58.00
Macerich Company (The) 17.10 17.06 to 17.64
Macro Bank Inc. 13.96 13.96 to 14.66
Macy's Inc 25.22 25.21 to 26.00
Maiden Holdings, Ltd. 20.62 20.58 to 20.83
MarineMax, Inc. 49.61 49.51 to 51.21
Maxar Technologies Inc. 27.90 27.88 to 29.16
MaxLinear, Inc 62.30 62.23 to 64.67
Mednax, Inc 25.91 25.86 to 26.81
Mexico Fund, Inc. (The) 15.68 15.65 to 15.92
MFS Multimarket Income Trust 5.84 5.83 to 5.98
MGIC Investment Corporation 16.15 16.13 to 16.49
Model N, Inc. 26.85 26.79 to 28.07
Mohawk Industries, Inc. 166.14 165.78 to 169.60
Motorola Solutions, Inc. 245.49 245.01 to 248.85
MuniVest Fund, Inc. 9.05 9.04 to 9.35
Natural Gas Services Group, Inc. 10.64 10.64 to 11.25
Natuzzi, S.p.A. 12.56 12.56 to 13.00
NIO Inc. 29.61 29.59 to 30.91
Nokia Corporation 5.75 5.74 to 5.88
Nordic American Tankers Limited 1.66 1.66 to 1.75
NOW Inc. 9.48 9.48 to 9.83
Nuveen AMT-Free Municipal Value Fund 10.02 10.00 to 10.19
Nuveen California AMT-Free Quality Municipal Income Fund 15.16 15.15 to 15.43
Nuveen Minnesota Quality Municipal Income Fund 14.90 14.87 to 15.09
Nuveen Municipal High Income Opportunity Fund 14.30 14.28 to 14.71
Nuveen New Jersey Quality Municipal Income Fund 14.28 14.28 to 14.53
Nuveen New York AMT-Free Quality Municipal 13.15 13.13 to 13.36
Nuveen New York Quality Municipal Income Fund 13.65 13.62 to 14.20
Nuveen Ohio Quality Municipal Income Fund 15.28 15.25 to 15.55
Nuveen Pennsylvania Quality Municipal Income Fund 14.20 14.20 to 14.50
Nuveen Preferred and Income Term Fund 25.18 25.16 to 25.62
Nuveen Select Tax Free Income Portfolio 15.39 15.38 to 15.60
Nuveen Taxable Municipal Income Fund 21.71 21.71 to 22.22
Nuveen Virginia Quality Municipal Income Fund 15.21 15.21 to 15.49
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.37 14.37 to 14.75
NVR, Inc. 5496.83 5488.67 to 5669.00
Oil-Dri Corporation Of America 33.98 33.91 to 34.50
Orchid Island Capital, Inc. 4.11 4.10 to 4.20
Osisko Gold Royalties Ltd 11.48 11.46 to 11.74
Pampa Energia S.A. 18.44 18.41 to 19.16
PAR Technology Corporation 41.03 40.97 to 43.42
Paramount Group, Inc. 9.13 9.12 to 9.52
Park Electrochemical Corporation 13.44 13.41 to 13.63
Park Hotels & Resorts Inc. 18.93 18.91 to 19.41
Piedmont Office Realty Trust, Inc. 19.15 19.13 to 19.51
PIMCO California Municipal Income Fund 17.41 17.39 to 18.00
Pimco Global Stocksplus & Income Fund 10.60 10.58 to 10.74
Pimco Municipal Income Fund II 13.96 13.95 to 14.19
PIMCO Municipal Income Fund III 11.30 11.28 to 11.60
Pimco New York Municipal Income Fund II 10.75 10.75 to 11.04
Pinnacle West Capital Corporation 69.82 69.67 to 72.35
Pioneer High Income Trust 9.17 9.16 to 9.28
PLDT Inc. 36.27 36.25 to 37.47
POSCO 58.82 58.77 to 60.30
PS Business Parks, Inc. 171.59 171.20 to 173.81
Putnam Municipal Opportunities Trust 12.95 12.95 to 13.30
Q2 Holdings, Inc. 62.44 62.38 to 66.70
Quotient Technology Inc. 6.70 6.70 to 7.01
Radian Group Inc. 23.20 23.16 to 23.62
Range Resources Corporation 20.49 20.47 to 22.50
Realty Income Corporation 69.73 69.64 to 71.43
Redwood Trust, Inc. 12.39 12.38 to 12.72
Reinsurance Group of America, Incorporated 115.71 115.64 to 119.44
Renesola Ltd. 5.98 5.97 to 6.39
REV Group, Inc. 13.44 13.42 to 14.03
RiverNorth Opportunities Fund, Inc. 16.24 16.22 to 16.46
RLI Corp. 107.54 107.39 to 109.99
RLJ Lodging Trust 14.51 14.50 to 14.90
Royce Micro-Cap Trust, Inc. 10.89 10.89 to 11.19
Royce Value Trust, Inc. 17.88 17.86 to 18.42
SailPoint Technologies Holdings, Inc. 40.58 40.58 to 42.18
Scudder Strategic Municiple Income Trust 11.48 11.48 to 11.87
SeaWorld Entertainment, Inc. 60.21 60.17 to 63.08
Select Medical Holdings Corporation 25.42 25.36 to 27.79
Shinhan Financial Group Co Ltd 32.43 32.39 to 32.92
Simpson Manufacturing Company, Inc. 125.24 125.08 to 128.33
SiteOne Landscape Supply, Inc. 194.65 194.20 to 202.14
SK Telecom Co., Ltd. 25.99 25.96 to 26.52
Skyline Champion Corporation 64.80 64.73 to 67.37
Snap Inc. 35.70 35.62 to 36.99
SolarWinds Corporation 13.42 13.41 to 13.80
SPX Corporation 54.42 54.35 to 56.28
Stag Industrial, Inc. 42.84 42.80 to 43.50
StarTek, Inc. 5.00 4.99 to 5.08
Stewart Information Services Corporation 74.83 74.82 to 77.29
STMicroelectronics N.V. 47.72 47.69 to 48.98
STORE Capital Corporation 32.65 32.60 to 33.39
Studio City International Holdings Limited 6.07 6.07 to 6.42
Superior Industries International, Inc. 4.89 4.88 to 5.10
Taiwan Fund, Inc. (The) 35.74 35.74 to 36.35
Tenet Healthcare Corporation 77.90 77.77 to 81.46
The Hanover Insurance Group, Inc. 136.24 135.95 to 138.51
TJX Companies, Inc. (The) 68.91 68.76 to 70.67
TPG RE Finance Trust, Inc. 13.02 13.02 to 13.38
Treehouse Foods, Inc. 42.30 42.22 to 43.60
Trex Company, Inc. 101.03 100.87 to 106.00
TriNet Group, Inc. 83.41 83.27 to 84.90
Trinity Industries, Inc. 30.27 30.24 to 30.96
Two Harbors Investments Corp 5.77 5.76 to 5.87
Unifi, Inc. 21.84 21.82 to 22.32
United Microelectronics Corporation 11.34 11.34 to 11.57
United Rentals, Inc. 314.20 313.85 to 324.95
Universal Health Services, Inc. 129.97 129.66 to 133.55
US Foods Holding Corp. 36.13 36.07 to 37.00
USANA Health Sciences, Inc. 99.05 99.04 to 100.98
USLIFE Income Fund, Inc. 14.50 14.49 to 14.77
Valvoline Inc. 34.77 34.70 to 35.34
Vapotherm, Inc. 16.37 16.36 to 16.94
Veritiv Corporation 97.11 97.06 to 101.13
Vishay Intertechnology, Inc. 21.64 21.62 to 22.19
Washington Real Estate Investment Trust 25.93 25.89 to 26.40
Wells Fargo Global Dividend Opportunity Fund 5.74 5.74 to 5.90
WESCO International, Inc. 128.17 128.07 to 131.24
Western Asset Intermediate Muni Fund Inc 9.27 9.27 to 9.37
Western Asset Investment Grade Defined Opportunity Trust Inc. 20.31 20.30 to 20.54
Western Asset Investment Grade Income Fund Inc. 14.55 14.55 to 14.71
Western Asset Managed Municipals Fund, Inc. 12.82 12.80 to 12.96
Western Asset Municipal High Income Fund, Inc. 7.60 7.60 to 7.72
Western Midstream Partners, LP 23.91 23.87 to 24.49
Wyndham Hotels & Resorts, Inc. 83.82 83.76 to 85.22
Xenia Hotels & Resorts, Inc. 18.40 18.39 to 18.86

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme