Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

622 stocks found forming CLOSED NEAR HIGH

Company Close Range
1-800 FLOWERS.COM, Inc. 6.02 5.79 to 6.03
AAON, Inc. 83.58 80.97 to 83.70
AdvisorShares Sabretooth ETF 40.92 38.64 to 40.98
AdvisorShares Vice ETF 34.47 33.81 to 34.55
Amazon.com, Inc. 203.26 199.95 to 203.64
American Resources Corporation 0.62 0.50 to 0.62
ANI Pharmaceuticals, Inc. 65.98 62.96 to 65.99
AquaBounty Technologies, Inc. 0.57 0.54 to 0.57
Arcadia Biosciences, Inc. 3.14 3.08 to 3.14
Arrow Financial Corporation 26.77 25.79 to 26.81
Assertio Therapeutics, Inc. 0.76 0.72 to 0.76
ATA Inc. 1.57 1.46 to 1.57
Atara Biotherapeutics, Inc. 6.94 6.56 to 6.95
Auburn National Bancorporation, Inc. 21.55 21.00 to 21.56
Avnet, Inc. 49.07 47.47 to 49.16
BancFirst Corporation 112.52 111.10 to 112.54
BayCom Corp 25.93 25.40 to 25.93
BIO-key International, Inc. 1.05 0.98 to 1.05
BJ's Restaurants, Inc. 36.16 34.46 to 36.20
Business First Bancshares, Inc. 25.26 24.83 to 25.32
Calamos Convertible Opportunities and Income Fund 10.22 10.02 to 10.23
Cal-Maine Foods, Inc. 93.20 89.46 to 93.30
Canterbury Park Holding Corporation 19.01 18.69 to 19.01
CarGurus, Inc. 31.40 30.66 to 31.45
Caseys General Stores, Inc. 412.50 400.23 to 412.73
Celldex Therapeutics, Inc. 20.78 19.83 to 20.82
China Natural Resources, Inc. 0.59 0.56 to 0.59
Cintas Corporation 194.57 191.28 to 194.82
Coastal Financial Corporation 90.44 85.88 to 90.45
Cognex Corporation 31.57 31.04 to 31.62
Colliers International Group Inc. 126.96 124.72 to 127.07
Community West Bancshares 18.64 18.23 to 18.68
Commvault Systems, Inc. 169.17 163.90 to 169.49
Compugen Ltd. 1.62 1.58 to 1.62
Comtech Telecommunications Corp. 2.00 1.88 to 2.00
Construction Partners, Inc. 79.31 74.97 to 79.41
CorVel Corp. 110.97 109.06 to 111.10
CRISPR Therapeutics AG 42.62 41.88 to 42.72
Cronos Group Inc. 1.88 1.80 to 1.88
CSG Systems International, Inc. 61.14 60.27 to 61.22
CSW Industrials, Inc. 302.13 296.66 to 302.55
Cue Biopharma, Inc. 1.03 0.97 to 1.03
Daktronics, Inc. 13.08 12.70 to 13.09
Datasea Inc. 2.30 2.17 to 2.30
Dave & Buster's Entertainment, Inc. 21.16 20.09 to 21.18
Dawson Geophysical Company 1.40 1.28 to 1.40
Editas Medicine, Inc. 1.39 1.31 to 1.39
eGain Corporation 4.97 4.82 to 4.98
El Pollo Loco Holdings, Inc. 10.52 10.32 to 10.53
Energy Recovery, Inc. 16.83 16.28 to 16.86
Enterprise Bancorp Inc 40.16 39.06 to 40.25
Equillium, Inc. 0.82 0.76 to 0.82
Euro Tech Holdings Company Limited 1.28 1.20 to 1.28
FARMMI, INC. 1.94 1.84 to 1.94
Fastenal Company 76.94 75.38 to 77.03
Financial Institutions, Inc. 26.31 25.76 to 26.36
First Financial Corporation Indiana 50.72 49.40 to 50.77
First Trust Dorsey Wright Focus 5 ETF 57.37 56.78 to 57.50
First Trust Large Cap Growth AlphaDEX Fund 136.44 134.87 to 136.76
First Trust Mid Cap Core AlphaDEX Fund 111.98 110.31 to 112.01
First Trust Mid Cap Growth AlphaDEX Fund 77.54 76.57 to 77.54
First Trust Multi Cap Value AlphaDEX Fund 80.85 79.82 to 80.85
First Trust Nasdaq Transportation ETF 31.33 30.70 to 31.33
First Trust RBA American Industrial Renaissance ETF 71.92 70.79 to 72.03
First Trust Small Cap Growth AlphaDEX Fund 72.90 72.13 to 72.90
First Trust SMID Cap Rising Dividend Achievers ETF 34.42 33.96 to 34.46
Flexsteel Industries, Inc. 39.43 38.50 to 39.43
Fuel Tech, Inc. 1.00 0.97 to 1.00
Gentex Corporation 24.43 23.93 to 24.46
Gibraltar Industries, Inc. 63.36 61.87 to 63.45
Global Indemnity Limited 36.12 35.68 to 36.12
Global X E-commerce ETF 29.41 29.05 to 29.43
Global X FinTech ETF 29.42 29.02 to 29.46
Global X Millennials Thematic ETF 44.71 44.25 to 44.71
Grand Canyon Education, Inc. 173.37 169.60 to 173.41
Hancock Whitney Corporation 54.26 52.65 to 54.37
HealthEquity, Inc. 90.32 85.92 to 90.51
Heartland Express, Inc. 9.54 9.35 to 9.56
Hingham Institution for Savings 239.60 236.42 to 239.60
Home Federal Bancorp, Inc. of Louisiana 13.21 12.80 to 13.21
Horizon Bancorp, Inc. 15.71 15.51 to 15.73
Hudson Global, Inc. 10.85 10.28 to 10.85
IAC/InterActiveCorp 50.00 48.71 to 50.09
Insight Enterprises, Inc. 160.42 153.00 to 160.68
International Bancshares Corporation 65.64 62.84 to 65.77
Invesco DWA Healthcare Momentum ETF 41.53 40.81 to 41.53
Invesco DWA Industrials Momentum ETF 146.02 144.26 to 146.25
Invesco DWA SmallCap Momentum ETF 82.47 81.47 to 82.63
Invesco DWA Technology Momentum ETF 64.35 63.50 to 64.48
Invesco S&P SmallCap Consumer Staples ETF 34.76 34.36 to 34.76
Invesco S&P SmallCap Energy ETF 42.51 41.99 to 42.51
Invesco S&P SmallCap Health Care ETF 43.57 42.88 to 43.60
Invesco S&P SmallCap Industrials ETF 124.77 123.03 to 124.77
Invesco S&P SmallCap Information Technology ETF 43.22 42.67 to 43.24
Ionis Pharmaceuticals, Inc. 33.45 32.57 to 33.49
iShares MSCI Turkey ETF 31.74 30.77 to 31.79
iShares S&P Small-Cap 600 Growth ETF 128.24 126.66 to 128.50
J.B. Hunt Transport Services, Inc. 152.02 148.53 to 152.21
JAKKS Pacific, Inc. 26.14 24.80 to 26.18
James River Group Holdings, Ltd. 4.23 4.00 to 4.23
Janus Henderson Small Cap Growth Alpha ETF 61.99 61.31 to 61.99
Janus Henderson Small/Mid Cap Growth Alpha ETF 72.13 71.28 to 72.27
Kornit Digital Ltd. 22.29 21.48 to 22.30
Kratos Defense & Security Solutions, Inc. 32.53 30.95 to 32.59
Lake Shore Bancorp, Inc. 16.17 15.88 to 16.17
Lakeland Industries, Inc. 21.09 19.28 to 21.10
Laureate Education, Inc. 19.88 19.47 to 19.91
Lexicon Pharmaceuticals, Inc. 0.37 0.36 to 0.37
Liberty Global plc 11.99 11.65 to 11.99
Liberty Media Corporation 43.35 42.75 to 43.45
Lincoln Educational Services Corporation 15.78 15.17 to 15.81
Littelfuse, Inc. 216.85 213.29 to 217.30
LSI Industries Inc. 17.92 17.56 to 17.94
Lumentum Holdings Inc. 73.63 70.40 to 73.71
Manhattan Associates, Inc. 177.97 173.09 to 178.21
Marathon Patent Group, Inc. 14.61 12.81 to 14.64
Marvell Technology Group Ltd. 72.76 71.06 to 72.92
McGrath RentCorp 116.35 114.73 to 116.52
Medpace Holdings, Inc. 330.59 323.43 to 331.24
Mersana Therapeutics, Inc. 0.44 0.42 to 0.44
MVB Financial Corp. 17.86 17.44 to 17.86
My Size, Inc. 1.28 1.24 to 1.28
Neonode Inc. 8.75 8.23 to 8.75
NetApp, Inc. 95.12 93.00 to 95.25
Neurocrine Biosciences, Inc. 115.60 112.59 to 115.76
Newmark Group, Inc. 12.86 12.65 to 12.89
Niu Technologies 4.24 3.81 to 4.25
NMI Holdings Inc 36.14 35.50 to 36.22
Nortech Systems Incorporated 10.05 9.70 to 10.05
Northern Trust Corporation 101.44 99.84 to 101.58
Novanta Inc. 137.51 135.00 to 137.81
Nutanix, Inc. 74.97 73.73 to 75.14
Nuveen NASDAQ 100 Dynamic Overwrite Fund 24.51 24.20 to 24.55
Oak Valley Bancorp (CA) 24.70 24.12 to 24.70
OP Bancorp 12.52 12.20 to 12.54
Opera Limited 18.42 18.02 to 18.45
O'Reilly Automotive, Inc. 1362.74 1345.79 to 1365.66
Patrick Industries, Inc. 87.46 85.93 to 87.57
Paylocity Holding Corporation 196.16 191.56 to 196.48
Pegasystems Inc. 75.57 73.67 to 75.69
Penns Woods Bancorp, Inc. 28.79 27.78 to 28.79
Peoples Bancorp of North Carolina, Inc. 28.42 27.50 to 28.42
Plexus Corp. 132.80 129.83 to 132.98
Preformed Line Products Company 146.85 143.87 to 146.85
Premier, Inc. 19.09 18.75 to 19.13
PriceSmart, Inc. 85.91 84.34 to 85.97
Principal Financial Group Inc 85.25 84.04 to 85.38
ProShares Equities for Rising Rates ETF 59.30 58.08 to 59.30
Provident Financial Holdings, Inc. 14.21 13.92 to 14.24
QuinStreet, Inc. 19.25 18.68 to 19.26
RCI Hospitality Holdings, Inc. 46.93 45.55 to 46.97
Reading International Inc 7.88 7.30 to 7.88
Reality Shares Nasdaq NextGen Economy ETF 21.37 20.87 to 21.37
Red Robin Gourmet Burgers, Inc. 4.23 4.10 to 4.24
Rhythm Pharmaceuticals, Inc. 53.72 52.12 to 53.84
Ribbon Communications Inc. 4.22 4.10 to 4.22
Riot Blockchain, Inc 8.72 8.16 to 8.73
Rocky Mountain Chocolate Factory, Inc. 1.31 1.22 to 1.31
Ross Stores, Inc. 129.18 124.83 to 129.28
Safety Insurance Group, Inc. 78.30 77.06 to 78.30
Saia, Inc. 381.49 365.00 to 381.81
Sanmina Corporation 80.80 79.56 to 80.99
Selective Insurance Group, Inc. 90.49 88.80 to 90.67
SemiLEDS Corporation 2.15 2.01 to 2.15
Seneca Foods Corp. 90.70 85.81 to 90.70
Siebert Financial Corp. 2.69 2.58 to 2.69
Silgan Holdings Inc. 51.03 49.96 to 51.10
Sotherly Hotels Inc. 17.52 16.58 to 17.53
Steven Madden, Ltd. 27.43 25.49 to 27.46
Streamline Health Solutions, Inc. 3.24 3.11 to 3.24
Synlogic, Inc. 1.32 1.26 to 1.32
Syros Pharmaceuticals, Inc. 0.12 0.10 to 0.12
Taylor Devices, Inc. 32.98 31.97 to 33.00
Teradyne, Inc. 91.00 89.58 to 91.21
Tesla, Inc. 278.39 256.33 to 278.64
TFS Financial Corporation 12.43 12.23 to 12.46
The Chefs' Warehouse, Inc. 54.51 53.07 to 54.52
The Middleby Corporation 158.54 155.26 to 158.66
The RMR Group Inc. 17.26 16.98 to 17.27
The Simply Good Foods Company 33.40 32.90 to 33.43
The Trade Desk, Inc. 59.34 56.94 to 59.47
Tractor Supply Company 53.53 52.78 to 53.63
Trustmark Corporation 35.10 34.48 to 35.14
Twin Disc, Incorporated 8.55 8.22 to 8.55
Ulta Beauty, Inc. 366.16 351.83 to 366.95
Union Bankshares, Inc. 32.50 31.58 to 32.51
United Continental Holdings, Inc. 80.22 76.65 to 80.34
Universal Forest Products, Inc. 111.75 108.32 to 111.96
Urban Outfitters, Inc. 53.58 50.18 to 53.64
UTStarcom Holdings Corp 2.40 2.35 to 2.40
Value Line, Inc. 38.05 37.37 to 38.09
Victory Capital Holdings, Inc. 62.40 60.87 to 62.49
Viomi Technology Co., Ltd 2.38 1.88 to 2.38
vTv Therapeutics Inc. 17.37 15.36 to 17.37
Western New England Bancorp, Inc. 9.33 9.22 to 9.33
WillScot Corporation 30.60 29.83 to 30.66
Winmark Corporation 329.10 323.33 to 329.10
Woodward, Inc. 192.12 185.09 to 192.37
Xenon Pharmaceuticals Inc. 36.45 35.25 to 36.51
Aerohive Networks, Inc. 1.79 1.71 to 1.79
AGCO Corporation 97.28 94.48 to 97.45
AptarGroup, Inc. 148.56 146.30 to 148.70
Aptiv PLC 65.80 64.27 to 65.83
Associated Capital Group, Inc. 37.13 36.29 to 37.13
Avery Dennison Corporation 177.94 175.81 to 178.21
Barings Participation Investors 16.59 16.10 to 16.59
BorgWarner Inc. 30.25 29.37 to 30.27
British American Tobacco p.l.c. 40.82 40.20 to 40.89
Brixmor Property Group Inc. 26.34 26.02 to 26.36
Caleres, Inc. 17.66 16.94 to 17.68
Canadian National Railway Company 100.07 98.20 to 100.10
Canopy Growth Corporation 1.16 1.11 to 1.16
Church & Dwight Company, Inc. 106.31 104.84 to 106.55
Constellation Brands Inc 184.11 178.00 to 184.34
CoreCivic, Inc. 20.51 20.05 to 20.53
Crown Holdings, Inc. 89.17 87.01 to 89.35
Diageo plc 105.96 104.80 to 106.14
Duff & Phelps Utilities Income, Inc. 9.76 9.64 to 9.77
Embotelladora Andina S.A. 16.97 16.55 to 16.97
Energizer Holdings, Inc. 29.56 29.08 to 29.56
Entergy Corporation 84.11 82.86 to 84.27
Equity Commonwealth 1.63 1.60 to 1.63
Essential Properties Realty Trust, Inc. 32.85 32.32 to 32.86
Federal Agricultural Mortgage Corporation 148.86 146.46 to 148.86
Four Corners Property Trust, Inc. 28.69 28.38 to 28.76
Greif Bros. Corporation 55.61 55.05 to 55.72
H&R Block, Inc. 54.07 52.85 to 54.10
HCI Group, Inc. 145.35 140.56 to 145.45
Hexcel Corporation 59.12 58.20 to 59.24
Ingredion Incorporated 135.04 132.70 to 135.25
Israel Chemicals Shs 5.74 5.68 to 5.75
Kimberly-Clark Corporation 139.61 137.24 to 139.93
Lamb Weston Holdings, Inc. 53.71 52.79 to 53.83
Lear Corporation 97.41 94.57 to 97.62
Lehman ABS Corporation 26.29 25.70 to 26.29
LyondellBasell Industries NV 71.06 69.81 to 71.12
Magna International, Inc. 37.65 36.87 to 37.69
Maiden Holdings, Ltd. 14.50 14.21 to 14.50
McDonald's Corporation 313.58 307.79 to 314.06
Navigant Consulting, Inc. 0.44 0.41 to 0.44
NextEra Energy, Inc. 69.73 68.68 to 69.84
Nomad Foods Limited 19.58 19.29 to 19.61
Owens-Illinois, Inc. 11.98 11.80 to 12.00
Pinnacle West Capital Corporation 92.99 91.56 to 93.18
Polaris Industries Inc. 42.96 41.47 to 43.00
Post Holdings, Inc. 113.45 111.01 to 113.51
PPL Corporation 34.60 34.10 to 34.67
PPlus Trust 23.48 23.04 to 23.50
Procter & Gamble Company (The) 166.58 162.99 to 166.82
Quad Graphics, Inc 5.55 5.49 to 5.55
SailPoint Technologies Holdings, Inc. 21.23 20.34 to 21.27
Schneider National, Inc. 23.45 23.02 to 23.48
Simon Property Group, Inc. 168.45 166.19 to 168.55
Sonoco Products Company 47.13 46.40 to 47.18
Southern Company (The) 89.06 87.85 to 89.20
Stag Industrial, Inc. 35.46 34.93 to 35.49
STERIS plc 223.06 219.77 to 223.33
Studio City International Holdings Limited 3.76 3.48 to 3.76
Sunoco LP 57.87 56.91 to 57.96
Sysco Corporation 72.75 70.80 to 72.80
TAL Education Group 13.48 12.86 to 13.51
Telefonica Brasil S.A. 8.74 8.52 to 8.76
TELUS Corporation 14.12 13.89 to 14.15
Terreno Realty Corporation 63.97 63.02 to 64.08
Tilly's, Inc. 2.25 2.10 to 2.25
Townsquare Media, Inc. 8.36 8.10 to 8.38
UNITIL Corporation 56.03 55.43 to 56.11
Weis Markets, Inc. 75.54 74.00 to 75.65
Westlake Chemical Partners LP 23.39 23.00 to 23.40
White Mountains Insurance Group, Ltd. 1899.99 1875.50 to 1899.99
Yelp Inc. 38.37 37.54 to 38.43
Yum! Brands, Inc. 158.68 156.21 to 158.93
Back to top | Use Dark Theme