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

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

992 stocks found forming CLOSED NEAR LOW

Company Close Range
AGM Group Holdings Inc. 0.06 0.06 to 0.08
Airgain, Inc. 3.85 3.85 to 3.99
Alarm.com Holdings, Inc. 55.81 55.77 to 57.48
Ames National Corporation 17.71 17.68 to 17.91
Anika Therapeutics Inc. 15.11 15.11 to 15.79
ANSYS, Inc. 316.89 316.21 to 322.57
Apple Inc. 217.90 217.68 to 223.81
Aptevo Therapeutics Inc. 1.12 1.12 to 1.23
Arcadia Biosciences, Inc. 2.97 2.97 to 3.22
ArcBest Corporation 70.80 70.66 to 73.14
Assembly Biosciences, Inc. 10.62 10.61 to 11.06
Astec Industries, Inc. 35.03 34.95 to 35.89
AstroNova, Inc. 8.91 8.91 to 9.42
Atlantic American Corporation 1.72 1.72 to 1.75
Automatic Data Processing, Inc. 300.83 300.66 to 308.89
Axcelis Technologies, Inc. 49.71 49.69 to 53.77
AxoGen, Inc. 18.36 18.33 to 19.16
B. Riley Financial, Inc. 3.72 3.72 to 3.90
Barrett Business Services, Inc. 41.21 41.14 to 41.98
Bel Fuse Inc. 72.83 72.83 to 73.84
Biogen Inc. 138.37 138.20 to 141.25
Biomerica, Inc. 0.58 0.58 to 0.64
BioTelemetry, Inc. 1.95 1.95 to 1.99
Booking Holdings Inc. 4634.24 4629.61 to 4752.80
Bridgford Foods Corporation 8.30 8.30 to 8.51
Calamos Global Total Return Fund 10.35 10.34 to 10.60
Capital Bancorp, Inc. 28.09 28.09 to 29.11
CB Financial Services, Inc. 28.76 28.70 to 29.06
Cellectar Biosciences, Inc. 0.33 0.33 to 0.37
Charter Communications, Inc. 369.02 368.75 to 384.91
China Jo-Jo Drugstores, Inc. 1.52 1.52 to 1.60
Cincinnati Financial Corporation 145.55 145.28 to 149.02
Citizens Community Bancorp, Inc. 14.37 14.37 to 14.72
Civista Bancshares, Inc. 19.47 19.47 to 19.92
ClearBridge Dividend Strategy ESG ETF 51.22 51.22 to 51.89
ClearBridge Large Cap Growth ESG ETF 69.62 69.49 to 71.11
Clearside Biomedical, Inc. 0.95 0.95 to 1.03
Colliers International Group Inc. 120.19 120.11 to 123.82
Columbia Financial, Inc. 15.16 15.16 to 15.54
Comcast Corporation 36.62 36.59 to 37.48
comScore, Inc. 6.66 6.66 to 6.99
CPI Card Group Inc. 28.80 28.77 to 30.44
CPS Technologies Corp. 1.60 1.60 to 1.67
CRISPR Therapeutics AG 36.99 36.93 to 38.20
Crown Crafts, Inc. 3.69 3.69 to 3.79
CSX Corporation 29.11 29.09 to 29.93
Daktronics, Inc. 12.04 12.02 to 12.83
Destination XL Group, Inc. 1.45 1.45 to 1.65
Deswell Industries, Inc. 2.32 2.32 to 2.37
Digital Ally, Inc. 0.03 0.03 to 0.04
DLH Holdings Corp. 4.20 4.20 to 4.46
DURECT Corporation 0.80 0.80 to 0.82
Eastern Company (The) 26.05 26.05 to 26.68
Encore Capital Group Inc 34.26 34.23 to 35.67
Erie Indemnity Company 410.66 410.49 to 421.89
Escalade, Incorporated 15.30 15.30 to 15.80
Esperion Therapeutics, Inc. 1.50 1.50 to 1.62
Evogene Ltd. 1.31 1.31 to 1.38
Extreme Networks, Inc. 13.90 13.89 to 14.73
Eyenovia, Inc. 1.13 1.13 to 1.26
EyePoint Pharmaceuticals, Inc. 5.83 5.82 to 6.10
Farmers National Banc Corp. 12.99 12.97 to 13.40
Fidelity Nasdaq Composite Index Tracking Stock 68.17 68.01 to 69.90
First Northwest Bancorp 9.95 9.95 to 10.20
First Savings Financial Group, Inc. 25.62 25.62 to 26.22
First Trust BuyWrite Income ETF 21.78 21.73 to 22.12
First Trust Capital Strength ETF 88.61 88.55 to 89.80
First Trust China AlphaDEX Fund 21.10 21.08 to 21.50
First Trust Developed Markets Ex-US AlphaDEX Fund 58.68 58.64 to 59.49
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.12 35.12 to 35.51
First Trust International Equity Opportunities ETF 47.29 47.22 to 48.13
First Trust Japan AlphaDEX Fund 54.85 54.85 to 55.40
First Trust Large Cap Value AlphaDEX Fund 75.98 75.80 to 76.87
First Trust Multi Cap Value AlphaDEX Fund 78.99 78.94 to 80.20
First Trust Nasdaq Transportation ETF 29.57 29.51 to 30.11
First Trust Rising Dividend Achievers ETF 58.03 57.93 to 59.28
First Trust SSI Strategic Convertible Securities ETF 35.00 35.00 to 35.46
First Trust Strategic Income ETF 26.65 26.65 to 26.99
First United Corporation 29.69 29.64 to 30.72
First US Bancshares, Inc. 13.35 13.35 to 13.49
Flexsteel Industries, Inc. 37.16 37.15 to 39.03
Foresight Autonomous Holdings Ltd. 0.64 0.64 to 0.66
Future FinTech Group Inc. 0.17 0.17 to 0.19
G. Willi-Food International, Ltd. 15.21 15.21 to 15.37
Gentherm Inc 27.41 27.36 to 29.04
Global X Internet of Things ETF 32.89 32.83 to 33.63
Global X NASDAQ-100 Covered Call ETF 16.62 16.59 to 16.83
Global X S&P 500 Catholic Values ETF 66.98 66.96 to 68.29
Global X Social Media ETF 44.12 44.12 to 45.11
GlycoMimetics, Inc. 0.22 0.22 to 0.25
Golden Entertainment, Inc. 26.52 26.47 to 28.13
GoPro, Inc. 0.69 0.69 to 0.75
Great Lakes Dredge & Dock Corporation 8.84 8.83 to 8.98
Greenland Acquisition Corporation 0.22 0.22 to 0.26
HarborOne Bancorp, Inc. 10.53 10.51 to 10.85
Heartland Express, Inc. 9.29 9.29 to 9.47
Hennessy Advisors, Inc. 10.35 10.35 to 10.50
Hologic, Inc. 61.32 61.22 to 62.33
Hub Group, Inc. 37.13 37.13 to 38.06
Iconix Brand Group, Inc. 0.05 0.05 to 0.10
Ideal Power Inc. 5.07 5.07 to 5.23
IDEXX Laboratories, Inc. 415.87 415.22 to 423.81
IF Bancorp, Inc. 23.07 23.07 to 23.55
Insteel Industries, Inc. 26.34 26.29 to 27.34
Invesco Dividend Achievers ETF 45.30 45.28 to 45.90
Invesco DWA Basic Materials Momentum ETF 84.71 84.71 to 86.04
Invesco DWA Developed Markets Momentum ETF 38.32 38.32 to 38.73
Invesco Golden Dragon China ETF 29.75 29.68 to 30.42
Invesco KBW Regional Banking ETF 55.70 55.58 to 56.59
Invesco Nasdaq Internet ETF 44.26 44.21 to 45.50
Invesco QQQ Trust, Series 1 468.94 468.05 to 480.52
Invesco Strategic US ETF 48.94 48.88 to 49.70
Invesco Water Resources ETF 64.29 64.20 to 65.30
Iridium Communications Inc 27.54 27.52 to 29.74
iShares Asia 50 ETF 72.50 72.41 to 73.60
iShares Core S&P U.S. Value ETF 91.42 91.38 to 92.79
iShares ESG MSCI USA ETF 121.22 121.07 to 123.55
iShares Exponential Technologies ETF 57.93 57.79 to 58.71
iShares MSCI ACWI Index Fund 116.24 116.07 to 117.95
iShares MSCI All Country Asia ex Japan Index Fund 74.18 74.10 to 74.99
iShares MSCI Emerging Markets ex China ETF 55.18 55.09 to 55.84
iShares MSCI UAE ETF 16.85 16.81 to 17.04
Jaguar Health, Inc. 5.00 4.99 to 5.38
Jazz Pharmaceuticals plc 122.92 122.83 to 126.90
Johnson Outdoors Inc. 24.91 24.85 to 25.60
Kazia Therapeutics Limited 0.88 0.88 to 0.95
Kopin Corporation 0.95 0.95 to 1.19
L.B. Foster Company 20.08 20.04 to 20.51
Landstar System, Inc. 147.37 147.29 to 150.17
Liberty Broadband Corporation 85.04 84.84 to 88.04
Liberty Broadband Corporation 85.13 85.06 to 88.93
Liberty Global plc 11.50 11.50 to 11.76
Liberty Global plc 11.94 11.93 to 12.26
Liberty Latin America Ltd. 6.42 6.41 to 6.80
Live Ventures Incorporated 7.41 7.40 to 7.55
MacroGenics, Inc. 1.26 1.26 to 1.51
Maiden Holdings, Ltd. 0.61 0.61 to 0.65
Marine Petroleum Trust 3.89 3.89 to 4.00
Marten Transport, Ltd. 13.68 13.67 to 13.95
McGrath RentCorp 113.52 113.43 to 115.94
MercadoLibre, Inc. 2048.07 2043.55 to 2109.34
Mercantil Bank Holding Corporation 20.59 20.55 to 21.34
Mercer International Inc. 5.99 5.99 to 6.48
MicroStrategy Incorporated 289.41 289.25 to 320.80
Middlefield Banc Corp. 27.38 27.38 to 28.90
MMTec, Inc. 0.90 0.90 to 0.98
Monarch Casino & Resort, Inc. 78.39 78.27 to 81.88
Nasdaq, Inc. 74.91 74.74 to 76.50
Nathan's Famous, Inc. 94.80 94.80 to 97.00
National Research Corporation 12.91 12.88 to 14.02
Nektar Therapeutics 0.74 0.74 to 0.79
Nordson Corporation 200.46 200.34 to 206.45
Northern Technologies International Corporation 10.42 10.40 to 10.93
Northern Trust Corporation 97.15 97.13 to 100.79
Norwood Financial Corp. 24.13 24.13 to 24.82
Oak Valley Bancorp (CA) 25.12 25.12 to 25.80
Odyssey Marine Exploration, Inc. 0.41 0.41 to 0.44
Old Dominion Freight Line, Inc. 164.85 164.72 to 169.93
Olympic Steel, Inc. 31.61 31.54 to 32.49
Open Text Corporation 25.29 25.26 to 26.45
Orrstown Financial Services Inc 30.00 29.96 to 30.63
Ovid Therapeutics Inc. 0.35 0.35 to 0.38
Pathfinder Bancorp, Inc. 15.42 15.42 to 16.62
PennantPark Investment Corporation 7.06 7.05 to 7.18
Peoples Bancorp of North Carolina, Inc. 27.41 27.41 to 28.13
Peoples Financial Services Corp. 44.73 44.63 to 45.63
Pool Corporation 314.92 314.68 to 325.46
Power Integrations, Inc. 50.98 50.95 to 54.42
Principal Price Setters Index ETF 65.71 65.60 to 66.93
Principal U.S. Mega-Cap Multi-Factor Index ETF 56.58 56.50 to 57.72
Progress Software Corporation 51.39 51.35 to 53.64
ProQR Therapeutics N.V. 1.40 1.40 to 1.46
Protagonist Therapeutics, Inc. 48.88 48.80 to 50.48
Reading International Inc 7.02 7.02 to 7.39
Reality Shares Nasdaq NextGen Economy ETF 19.35 19.35 to 20.00
RF Industries, Ltd. 4.54 4.53 to 4.83
Rockwell Medical, Inc. 1.14 1.14 to 1.25
Rocky Mountain Chocolate Factory, Inc. 1.23 1.23 to 1.30
Roku, Inc. 72.49 72.44 to 76.69
Ryanair Holdings plc 43.42 43.41 to 44.85
SELLAS Life Sciences Group, Inc. 1.11 1.11 to 1.16
SenesTech, Inc. 1.88 1.88 to 2.09
SG Blocks, Inc. 0.46 0.46 to 0.49
Shenandoah Telecommunications Co 12.74 12.73 to 13.61
Socket Mobile, Inc. 1.13 1.13 to 1.16
Sonos, Inc. 10.78 10.76 to 11.24
Sotherly Hotels Inc. 0.69 0.69 to 0.70
Southern First Bancshares, Inc. 33.31 33.26 to 33.87
Southern Missouri Bancorp, Inc. 52.07 52.02 to 53.69
Synopsys, Inc. 437.95 437.06 to 448.05
Tantech Holdings Ltd. 2.06 2.06 to 2.38
The Bank of Princeton 30.56 30.56 to 31.31
Tilray, Inc. 0.66 0.66 to 0.71
Trinity Biotech plc 0.64 0.64 to 0.67
Union Bankshares, Inc. 31.72 31.72 to 32.90
United Bancorp, Inc. 12.76 12.76 to 13.67
Universal Forest Products, Inc. 106.31 106.09 to 111.22
Uxin Limited 4.00 4.00 to 4.36
Vanguard Russell 1000 ETF 252.56 252.11 to 257.06
Vanguard Russell 1000 Growth ETF 92.71 92.55 to 95.05
Vanguard Russell 1000 Value ETF 81.78 81.63 to 82.91
Vanguard Russell 3000 ETF 245.63 245.10 to 249.98
Varex Imaging Corporation 11.52 11.52 to 12.10
Vaxart, Inc. 0.42 0.42 to 0.46
VEON Ltd. 44.99 44.89 to 46.17
VeriSign, Inc. 250.92 250.82 to 254.26
Verra Mobility Corporation 20.19 20.15 to 20.89
VictoryShares Dividend Accelerator ETF 51.06 51.06 to 51.68
VictoryShares US 500 Enhanced Volatility Wtd ETF 67.93 67.78 to 68.81
VictoryShares US 500 Volatility Wtd ETF 83.80 83.73 to 84.86
VictoryShares US Small Cap Volatility Wtd ETF 69.19 69.19 to 70.36
VirTra, Inc. 4.27 4.27 to 4.72
Weibo Corporation 9.39 9.37 to 9.95
Weight Watchers International Inc 337.16 336.79 to 342.54
Wheeler Real Estate Investment Trust, Inc. 30.03 30.03 to 30.45
WisdomTree Emerging Markets Corporate Bond Fund 64.76 64.66 to 65.44
WisdomTree U.S. Quality Dividend Growth Fund 79.11 79.05 to 80.27
Xenetic Biosciences, Inc. 3.12 3.12 to 3.43
A.O Smith Corporation 65.61 65.54 to 67.25
Accenture plc 304.33 303.84 to 310.07
Adams Diversified Equity Fund, Inc. 18.93 18.90 to 19.48
AGCO Corporation 93.53 93.35 to 99.23
Air Products and Chemicals, Inc. 292.27 292.09 to 297.00
Allegion plc 128.29 128.01 to 131.05
American Midstream Partners, LP 31.34 31.29 to 31.83
AMTEK, Inc. 170.39 170.02 to 175.77
Aon plc 394.55 393.85 to 402.49
ArcelorMittal 28.78 28.77 to 29.72
Arcosa, Inc. 79.97 79.78 to 81.67
Argo Group International Holdings, Ltd. 20.91 20.91 to 21.30
Assured Guaranty Ltd. 87.23 87.16 to 89.83
AT&T Inc. 23.06 23.02 to 23.54
Bank Of Montreal 95.27 95.18 to 97.04
Bank of Nova Scotia (The) 47.73 47.67 to 48.43
BCE, Inc. 22.97 22.95 to 23.27
BHP Group Limited 48.92 48.84 to 49.79
BlackRock, Inc. 946.70 945.77 to 967.65
BP Prudhoe Bay Royalty Trust 0.56 0.56 to 0.58
Brookfield Renewable Partners L.P. 22.25 22.25 to 22.77
CABCO Series 2004-101 Trust 17.63 17.61 to 17.90
Canadian National Railway Company 97.45 97.32 to 99.70
Canadian Pacific Railway Limited 69.42 69.28 to 71.44
Cemex S.A.B. de C.V. 5.66 5.65 to 5.99
Cenovus Energy Inc 13.78 13.76 to 14.09
Centene Corporation 60.04 59.90 to 61.07
Centrais Electricas Brasileiras S.A.- Eletrobras 7.61 7.61 to 7.79
Century Communities, Inc. 66.87 66.79 to 69.47
Chegg, Inc. 0.66 0.66 to 0.75
China Fund, Inc. (The) 12.85 12.85 to 13.17
Chubb Limited 296.44 296.15 to 301.99
CNA Financial Corporation 50.24 50.18 to 51.34
CNFinance Holdings Limited 0.79 0.79 to 0.85
Dana Incorporated 13.16 13.15 to 13.82
Danaher Corporation 205.85 205.35 to 210.30
DaVita Inc. 150.22 149.87 to 152.85
Domino's Pizza Inc 447.12 446.74 to 468.37
Donaldson Company, Inc. 67.07 66.97 to 68.67
Donnelley Financial Solutions, Inc. 43.86 43.80 to 45.26
Dover Corporation 174.65 174.30 to 180.27
DTE Energy Company 21.92 21.91 to 22.25
Ducommun Incorporated 58.47 58.34 to 59.44
Eaton Vance Enhance Equity Income Fund 18.72 18.69 to 19.26
Eaton Vance Enhanced Equity Income Fund II 21.00 21.00 to 21.70
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.29 18.25 to 18.62
Ecolab Inc. 249.51 249.20 to 254.13
Embotelladora Andina S.A. 16.20 16.20 to 17.79
EnPro Industries 163.24 162.85 to 175.33
Entravision Communications Corporation 2.09 2.09 to 2.22
Equifax, Inc. 240.33 239.85 to 244.37
Essent Group Ltd. 57.35 57.29 to 58.71
Federal Agricultural Mortgage Corporation 188.58 188.27 to 196.08
FGL Holdings 35.21 35.15 to 36.50
Floor & Decor Holdings, Inc. 80.40 80.25 to 84.41
Fortive Corporation 72.63 72.50 to 74.62
Franco-Nevada Corporation 155.47 155.29 to 159.38
Franklin Resources, Inc. 19.28 19.24 to 19.83
Garrett Motion Inc. 8.18 8.18 to 8.52
General American Investors, Inc. 50.49 50.49 to 51.00
General Electric Company 199.88 199.59 to 206.86
General Mills, Inc. 59.11 58.98 to 60.47
Granite Point Mortgage Trust Inc. 2.61 2.61 to 2.71
Granite Real Estate Inc. 46.82 46.77 to 47.40
Gray Television, Inc. 7.89 7.89 to 8.16
Grupo Aeroportuario del Sureste, S.A. de C.V. 274.95 274.95 to 280.62
Hartford Financial Services Group, Inc. (The) 122.22 121.96 to 124.20
Honda Motor Company, Ltd. 27.26 27.20 to 27.89
Honeywell International Inc. 210.34 209.97 to 214.90
Hyster-Yale Materials Handling, Inc. 41.86 41.80 to 44.30
Illinois Tool Works Inc. 246.46 246.16 to 252.46
Intercontinental Hotels Group 109.48 109.24 to 111.69
International Flavors & Fragrances, Inc. 76.48 76.38 to 78.49
Kinross Gold Corporation 12.49 12.46 to 12.90
Koninklijke Philips N.V. 25.64 25.60 to 26.14
Korea Fund, Inc. (The) 20.13 20.13 to 20.97
Las Vegas Sands Corp. 38.18 38.13 to 40.16
Lee Enterprises, Incorporated 10.30 10.28 to 10.74
Linde plc 459.11 458.79 to 466.60
Lsb Industries Inc. 6.59 6.59 to 7.05
Luxfer Holdings PLC 11.56 11.55 to 12.00
LyondellBasell Industries NV 69.82 69.74 to 71.33
Magna International, Inc. 34.00 33.93 to 34.96
MasTec, Inc. 115.25 115.02 to 119.39
Mastercard Incorporated 540.61 540.09 to 558.59
MGIC Investment Corporation 24.40 24.36 to 24.98
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.09 8.08 to 8.20
MSA Safety Incorporporated 148.01 147.77 to 152.42
New Germany Fund, Inc. (The) 10.07 10.07 to 10.18
Newmont Mining Corporation 48.08 47.98 to 49.52
Nike, Inc. 63.29 63.14 to 65.86
Nokia Corporation 5.21 5.20 to 5.32
Norfolk Souther Corporation 230.55 230.30 to 234.92
Novo Nordisk A/S 69.30 69.18 to 70.35
Nucor Corporation 121.95 121.86 to 127.93
Nuveen Core Equity Alpha Fund 14.42 14.40 to 14.90
Nuveen Municipal High Income Opportunity Fund 10.81 10.79 to 10.94
Nuveen S&P 500 Buy-Write Income Fund 13.03 13.01 to 13.17
Orion Group Holdings, Inc. 5.34 5.33 to 5.66
Park Electrochemical Corporation 13.49 13.48 to 13.91
Precision Drilling Corporation 45.36 45.26 to 46.47
Reliance Steel & Aluminum Co. 286.28 286.04 to 294.68
RenaissanceRe Holdings Ltd. 242.38 241.85 to 248.51
Restaurant Brands International Inc. 64.52 64.42 to 67.91
Rogers Communication, Inc. 27.28 27.27 to 27.96
Rollins, Inc. 53.06 52.97 to 53.95
Royal Bank Of Canada 112.14 111.98 to 114.86
Royce Global Value Trust, Inc. 10.52 10.52 to 10.67
Ryerson Holding Corporation 23.04 23.04 to 23.98
S&P Global Inc. 502.51 501.81 to 510.94
Sempra Energy 69.73 69.62 to 70.50
Sherwin-Williams Company (The) 339.75 339.11 to 348.11
Stanley Black & Decker, Inc. 76.43 76.25 to 78.65
Steel Partners Holdings LP 41.94 41.94 to 42.56
Steelcase Inc. 11.10 11.10 to 11.47
Stone Harbor Emerging Markets Income Fund 5.03 5.02 to 5.16
SunTrust Banks, Inc. 0.12 0.12 to 0.14
Synthetic Fixed-Income Securities, Inc. 24.61 24.61 to 25.12
Tejon Ranch Co 16.08 16.06 to 16.54
Textron Inc. 73.00 72.88 to 75.27
The Travelers Companies, Inc. 261.79 261.49 to 266.31
Thermo Fisher Scientific Inc 500.16 499.40 to 513.37
Toro Company (The) 73.28 73.22 to 74.58
TransUnion 82.25 82.09 to 84.94
Tri Continental Corporation 30.56 30.53 to 31.07
Tutor Perini Corporation 23.52 23.48 to 24.66
Union Pacific Corporation 232.15 232.01 to 236.70
United Parcel Service, Inc. 109.66 109.62 to 111.34
Watts Water Technologies, Inc. 203.98 203.70 to 210.50
Wells Fargo Global Dividend Opportunity Fund 4.92 4.92 to 5.01
Xylem Inc. 119.44 119.39 to 122.66
Yext, Inc. 6.18 6.17 to 6.37
Yum China Holdings, Inc. 51.87 51.83 to 53.13
Back to top | Use Dark Theme