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

671 stocks found forming CLOSED NEAR HIGH

Company Close Range
ACNB Corporation 47.17 46.63 to 47.17
ADMA Biologics Inc 21.37 20.47 to 21.40
Agilysys, Inc. 125.78 121.62 to 125.86
Align Technology, Inc. 223.87 219.00 to 224.24
Alnylam Pharmaceuticals, Inc. 248.79 234.43 to 249.10
Altisource Portfolio Solutions S.A. 0.84 0.78 to 0.84
Amalgamated Bank 35.55 34.83 to 35.56
Amdocs Limited 83.73 82.84 to 83.78
American Airlines Group, Inc. 14.46 14.00 to 14.49
Amgen Inc. 287.87 278.56 to 288.48
Amtech Systems, Inc. 5.81 5.60 to 5.81
Analog Devices, Inc. 211.01 207.25 to 211.16
Anavex Life Sciences Corp. 8.48 8.05 to 8.48
AppFolio, Inc. 230.65 226.77 to 230.82
Applied DNA Sciences Inc 0.17 0.16 to 0.17
Applied Optoelectronics, Inc. 34.07 29.73 to 34.09
Apyx Medical Corporation 1.40 1.25 to 1.40
Arvinas, Inc. 22.69 21.17 to 22.71
AstroNova, Inc. 14.54 14.14 to 14.54
Aurinia Pharmaceuticals Inc 8.24 7.91 to 8.26
Avnet, Inc. 52.92 51.78 to 52.94
B. Riley Financial, Inc. 12.25 11.86 to 12.25
B. Riley Financial, Inc. 9.40 9.25 to 9.41
Bank of the James Financial Group, Inc. 14.54 14.05 to 14.54
Barrett Business Services, Inc. 42.35 41.31 to 42.35
Bel Fuse Inc. 75.33 73.31 to 75.33
Booking Holdings Inc. 5016.43 4907.03 to 5019.05
Boxlight Corporation 0.42 0.39 to 0.42
Bridgford Foods Corporation 9.25 8.83 to 9.25
Caesars Entertainment Corporation 37.59 36.83 to 37.64
Calamos Global Total Return Fund 11.72 11.60 to 11.73
Canadian Solar Inc. 11.80 11.12 to 11.81
Canterbury Park Holding Corporation 20.38 19.47 to 20.38
Cavco Industries, Inc. 475.41 467.47 to 475.71
Central Garden & Pet Company 37.37 35.84 to 37.38
Century Casinos, Inc. 4.33 4.25 to 4.33
Check Point Software Technologies Ltd. 176.83 173.61 to 177.23
China Natural Resources, Inc. 0.66 0.62 to 0.66
Churchill Downs, Incorporated 139.97 137.19 to 140.04
Cisco Systems, Inc. 57.50 56.61 to 57.50
Clearfield, Inc. 29.18 27.50 to 29.20
Coastal Financial Corporation 74.79 72.78 to 74.89
Coca-Cola Consolidated, Inc. 1237.96 1212.99 to 1238.83
Cogent Communications Holdings, Inc. 81.40 79.68 to 81.40
Cognizant Technology Solutions Corporation 77.57 76.13 to 77.60
Comstock Holding Companies, Inc. 9.47 9.11 to 9.48
Conifer Holdings, Inc. 1.20 1.14 to 1.20
Corcept Therapeutics Incorporated 56.09 54.02 to 56.13
CPI Card Group Inc. 27.75 26.46 to 27.75
CRA International,Inc. 192.62 189.04 to 192.62
Crown Crafts, Inc. 4.52 4.44 to 4.52
CSP Inc. 13.57 12.82 to 13.57
CVB Financial Corporation 22.57 22.18 to 22.58
Cyclacel Pharmaceuticals, Inc. 6.94 5.58 to 6.94
Daily Journal Corp. (S.C.) 561.62 536.52 to 561.62
Data I/O Corporation 2.58 2.53 to 2.58
Denny's Corporation 6.27 6.11 to 6.28
Diodes Incorporated 55.59 53.98 to 55.63
Dropbox, Inc. 26.89 26.54 to 26.93
eGain Corporation 5.05 4.94 to 5.05
Enphase Energy, Inc. 63.38 59.71 to 63.47
Entegris, Inc. 99.96 97.78 to 100.04
ePlus inc. 80.72 78.73 to 80.72
Equillium, Inc. 0.72 0.69 to 0.72
Erie Indemnity Company 419.45 411.06 to 419.72
Euronet Worldwide, Inc. 103.43 100.85 to 103.62
Evolus, Inc. 12.63 12.17 to 12.65
Farmer Brothers Company 2.00 1.90 to 2.00
Farmers & Merchants Bancorp, Inc. 31.91 31.24 to 31.91
FARMMI, INC. 0.30 0.24 to 0.30
Fidelity Southern Corporation 6.95 6.72 to 6.96
First Trust DorseyWright DALI 1 ETF 26.30 26.03 to 26.30
First Trust NASDAQ Clean Edge Green Energy Index Fund 33.48 33.08 to 33.49
FirstService Corporation 188.44 185.21 to 188.44
Forrester Research, Inc. 16.89 16.43 to 16.90
Fortinet, Inc. 92.45 90.61 to 92.49
frontdoor, inc. 56.32 53.96 to 56.36
Fulton Financial Corporation 20.84 20.41 to 20.86
Galectin Therapeutics Inc. 2.82 2.67 to 2.82
Gentex Corporation 29.50 28.99 to 29.57
Glacier Bancorp, Inc. 55.84 55.00 to 55.97
Gladstone Land Corporation 21.90 21.58 to 21.93
Global Self Storage, Inc. 5.31 5.10 to 5.31
Golar LNG Limited 35.98 34.55 to 36.03
Golden Entertainment, Inc. 34.06 32.77 to 34.07
Goosehead Insurance, Inc. 120.43 116.64 to 120.66
Great Southern Bancorp, Inc. 61.79 60.90 to 61.79
Greenland Acquisition Corporation 0.15 0.14 to 0.15
Grifols, S.A. 8.60 8.37 to 8.61
Gulfport Energy Corporation 174.68 168.05 to 175.09
Harrow Health, Inc. 42.44 39.85 to 42.52
Harvard Bioscience, Inc. 2.16 1.99 to 2.16
Hasbro, Inc. 61.85 60.51 to 61.88
Hawkins, Inc. 127.18 123.90 to 127.19
Heidrick & Struggles International, Inc. 44.99 44.07 to 45.05
Hingham Institution for Savings 267.84 262.63 to 267.84
Hooker Furniture Corporation 17.57 16.83 to 17.60
Hudson Global, Inc. 14.44 14.05 to 14.44
i3 Verticals, Inc. 24.11 23.27 to 24.13
ICF International, Inc. 136.48 133.11 to 136.73
ICON plc 203.67 196.66 to 203.97
IDEXX Laboratories, Inc. 418.61 410.29 to 419.41
Impinj, Inc. 185.94 179.69 to 186.07
Innospec Inc. 118.25 115.10 to 118.41
Innovative Solutions and Support, Inc. 7.72 7.34 to 7.73
Insulet Corporation 266.58 260.63 to 267.05
Inter Parfums, Inc. 127.12 124.45 to 127.28
International Money Express, Inc. 21.17 20.70 to 21.21
Invesco S&P SmallCap Energy ETF 52.17 51.58 to 52.17
Invesco S&P SmallCap Information Technology ETF 47.56 46.54 to 47.56
IPG Photonics Corporation 73.52 71.37 to 73.57
iRadimed Corporation 52.08 51.01 to 52.18
iShares GNMA Bond ETF 43.30 42.74 to 43.38
iShares S&P Global Timber & Forestry Index Fund 79.71 78.56 to 79.80
Jazz Pharmaceuticals plc 119.24 116.19 to 119.47
L.B. Foster Company 26.32 24.71 to 26.34
Landmark Bancorp Inc. 23.00 22.53 to 23.00
Lantheus Holdings, Inc. 86.45 82.00 to 86.62
Lattice Semiconductor Corporation 50.75 48.03 to 50.76
LGI Homes, Inc. 101.79 99.59 to 101.94
Liberty Media Corporation 77.00 74.12 to 77.00
Liberty Media Corporation 84.07 81.06 to 84.07
Luokung Technology Corp 1.70 1.66 to 1.70
Malibu Boats, Inc. 40.55 39.66 to 40.55
Matrix Service Company 13.35 12.77 to 13.36
Matthews International Corporation 24.09 23.63 to 24.12
Medalist Diversified REIT, Inc. 12.40 12.09 to 12.40
Microchip Technology Incorporated 65.12 63.67 to 65.15
MKS Instruments, Inc. 108.35 106.21 to 108.39
Monster Beverage Corporation 53.70 52.89 to 53.78
Myriad Genetics, Inc. 15.30 14.72 to 15.33
National Energy Services Reunited Corp. 0.60 0.50 to 0.60
National Vision Holdings, Inc. 11.34 10.93 to 11.36
NetEase, Inc. 87.53 85.85 to 87.61
News Corporation 29.15 28.73 to 29.21
Nexstar Media Group, Inc. 166.83 162.21 to 166.93
NI Holdings, Inc. 16.02 15.77 to 16.02
Noodles & Company 0.72 0.69 to 0.72
Nordson Corporation 252.56 248.28 to 253.00
Northrim BanCorp Inc 81.81 79.34 to 81.81
NXP Semiconductors N.V. 220.34 216.06 to 220.47
Oaktree Specialty Lending Corporation 15.68 15.40 to 15.70
OFS Capital Corporation 8.08 7.89 to 8.09
Ohio Valley Banc Corp. 27.61 25.27 to 27.63
Old Dominion Freight Line, Inc. 214.33 210.36 to 214.64
Olympic Steel, Inc. 40.49 39.03 to 40.57
ON Semiconductor Corporation 67.31 65.47 to 67.36
OrthoPediatrics Corp. 25.50 23.90 to 25.53
OSI Systems, Inc. 159.19 152.26 to 159.25
Pathfinder Bancorp, Inc. 18.00 17.80 to 18.00
Paychex, Inc. 141.83 139.70 to 142.05
PC Connection, Inc. 70.38 69.08 to 70.39
Pegasystems Inc. 86.91 85.30 to 87.00
Pepsico, Inc. 158.74 156.20 to 159.11
Popular, Inc. 96.62 94.86 to 96.78
Power Integrations, Inc. 61.14 59.82 to 61.19
Preformed Line Products Company 134.95 131.23 to 134.95
Pro-Dex, Inc. 47.63 44.92 to 47.63
Progress Software Corporation 67.11 65.32 to 67.18
ProPhase Labs, Inc. 0.77 0.73 to 0.77
ProShares Equities for Rising Rates ETF 61.51 60.84 to 61.51
Qualys, Inc. 147.03 142.03 to 147.07
QuickLogic Corporation 7.08 6.75 to 7.09
Radius Health, Inc. 18.46 17.26 to 18.47
RadNet, Inc. 82.16 79.66 to 82.19
Rambus, Inc. 52.95 50.71 to 52.97
Rave Restaurant Group, Inc. 2.87 2.80 to 2.87
Reading International Inc 6.55 5.96 to 6.55
Repligen Corporation 138.90 128.53 to 139.20
RF Industries, Ltd. 4.07 3.97 to 4.07
Ross Stores, Inc. 139.32 136.80 to 139.58
Rush Enterprises, Inc. 52.84 51.82 to 52.84
SB Financial Group, Inc. 20.99 20.07 to 20.99
Scholastic Corporation 24.80 23.93 to 24.81
SCWorx Corp. 0.98 0.93 to 0.98
Semtech Corporation 49.17 46.32 to 49.26
Sify Technologies Limited 2.96 2.83 to 2.96
Silicom Ltd 14.48 13.88 to 14.48
SPS Commerce, Inc. 179.87 176.15 to 179.96
Steel Connect, Inc. 10.34 9.97 to 10.34
Sterling Bancorp, Inc. 4.83 4.71 to 4.83
StoneCastle Financial Corp 20.77 20.39 to 20.77
Strata Skin Sciences, Inc. 3.09 3.01 to 3.09
Superior Group of Companies, Inc. 16.32 15.88 to 16.32
Synlogic, Inc. 1.44 1.40 to 1.44
Synopsys, Inc. 541.56 528.60 to 542.16
Teradyne, Inc. 103.58 101.88 to 103.79
Territorial Bancorp Inc. 10.74 10.47 to 10.74
The Andersons, Inc. 47.59 46.81 to 47.59
The Chefs' Warehouse, Inc. 43.96 41.30 to 43.97
Timberland Bancorp, Inc. 32.38 31.75 to 32.38
TransAct Technologies Incorporated 3.99 3.81 to 3.99
trivago N.V. 1.68 1.66 to 1.68
Union Bankshares, Inc. 31.33 30.95 to 31.33
United Natural Foods, Inc. 22.84 21.56 to 22.84
Uxin Limited 5.68 5.02 to 5.68
VanEck Vectors Biotech ETF 160.38 158.01 to 160.38
Vericel Corporation 57.26 55.33 to 57.34
Village Super Market, Inc. 31.00 30.05 to 31.00
Visteon Corporation 87.48 86.27 to 87.55
Waterstone Financial, Inc. 15.25 15.01 to 15.28
ZK International Group Co., Ltd 0.55 0.51 to 0.55
Zumiez Inc. 21.47 20.80 to 21.49
Zynex, Inc. 7.86 7.70 to 7.86
AdvanSix Inc. 29.91 28.88 to 29.95
Agilent Technologies, Inc. 128.57 124.89 to 128.71
Alamo Group, Inc. 191.74 188.00 to 191.98
AllianceBernstein Holding L.P. 37.17 36.48 to 37.22
American Axle & Manufacturing Holdings, Inc. 6.19 6.04 to 6.20
American Financial Group, Inc. 140.76 137.97 to 140.88
Americold Realty Trust 22.81 21.94 to 22.82
AptarGroup, Inc. 168.73 165.65 to 168.94
Aramark 38.95 37.54 to 38.97
Ashford Hospitality Trust Inc 9.18 8.55 to 9.20
Associated Banc-Corp 26.55 25.80 to 26.58
Autoliv, Inc. 96.52 94.84 to 96.65
Avanos Medical, Inc. 17.87 17.49 to 17.89
Axis Capital Holdings Limited 86.56 85.20 to 86.62
Badger Meter, Inc. 216.75 210.97 to 216.97
BanColombia S.A. 33.47 32.76 to 33.50
Biglari Holdings Inc. 1049.89 1029.70 to 1049.89
Blackrock Health Sciences Trust 38.66 38.17 to 38.75
Booz Allen Hamilton Holding Corporation 144.19 137.00 to 144.44
Brady Corporation 70.75 69.16 to 70.75
Brandywine Realty Trust 5.39 5.23 to 5.40
Brinker International, Inc. 124.74 120.91 to 124.94
Byline Bancorp, Inc. 30.93 30.21 to 30.97
Cable One, Inc. 403.37 394.64 to 404.16
CACI International, Inc. 454.90 438.17 to 454.91
Camping World Holdings, Inc. 22.82 22.13 to 22.83
Cango Inc. 4.14 3.53 to 4.14
Cannae Holdings, Inc. 20.54 20.21 to 20.56
Cardinal Health, Inc. 120.34 118.03 to 120.41
CarMax Inc 76.66 74.63 to 76.72
CBIZ, Inc. 77.89 76.16 to 77.91
Cedar Fair, L.P. 46.10 45.03 to 46.18
Clearwater Paper Corporation 26.03 24.63 to 26.05
CNX Resources Corporation 40.11 39.36 to 40.18
ConAgra Brands, Inc. 27.12 26.44 to 27.16
Consolidated Edison Inc 97.88 96.43 to 97.93
Contura Energy, Inc. 26.83 26.28 to 26.84
Crane Co. 178.99 174.07 to 179.17
Cross Timbers Royalty Trust 10.38 10.10 to 10.38
Despegar.com, Corp. 17.71 16.82 to 17.71
DHI Group, Inc. 1.79 1.69 to 1.79
Diebold Nixdorf Incorporated 42.80 41.46 to 42.85
Dine Brands Global, Inc. 32.52 31.50 to 32.57
Douglas Emmett, Inc. 18.75 18.27 to 18.75
Easterly Government Properties, Inc. 12.18 11.93 to 12.18
Eaton Vance Enhance Equity Income Fund 21.61 21.21 to 21.65
Elanco Animal Health Incorporated 13.44 13.17 to 13.47
Entravision Communications Corporation 2.39 2.32 to 2.39
EOG Resources, Inc. 136.23 134.66 to 136.46
Equifax, Inc. 247.08 241.89 to 247.20
Equinor ASA 24.55 24.23 to 24.58
FMC Corporation 57.20 55.50 to 57.21
Fortive Corporation 75.75 74.58 to 75.77
GATX Corporation 154.28 150.97 to 154.35
General Mills, Inc. 63.80 62.65 to 63.82
GoDaddy Inc. 190.12 186.75 to 190.54
Gorman-Rupp Company (The) 40.98 40.06 to 41.05
Greif Bros. Corporation 69.83 67.20 to 69.84
Greif Bros. Corporation 73.30 71.32 to 73.30
Grupo Supervielle S.A. 11.42 10.85 to 11.42
H. B. Fuller Company 74.57 72.97 to 74.69
Helix Energy Solutions Group, Inc. 10.89 10.51 to 10.89
Helmerich & Payne, Inc. 33.73 33.00 to 33.81
Hess Corporation 147.47 145.92 to 147.66
Highwoods Properties, Inc. 31.61 30.91 to 31.61
HNI Corporation 55.29 54.22 to 55.36
Hormel Foods Corporation 30.22 29.67 to 30.24
Host Hotels & Resorts, Inc. 17.42 17.17 to 17.46
HubSpot, Inc. 694.48 681.81 to 695.31
Hyatt Hotels Corporation 154.83 152.26 to 154.85
Independence Realty Trust, Inc. 21.35 20.91 to 21.37
Intercontinental Hotels Group 122.73 121.29 to 122.73
International Business Machines Corporation 214.60 209.77 to 214.96
Invesco Plc 17.41 17.15 to 17.42
IQVIA Holdings, Inc. 194.38 190.17 to 194.46
IRSA Inversiones Y Representaciones S.A. 16.36 15.59 to 16.37
Israel Chemicals Shs 4.44 4.36 to 4.44
JBG SMITH Properties 15.50 14.78 to 15.53
John Bean Technologies Corporation 118.54 116.10 to 118.63
Kennametal Inc. 28.26 27.73 to 28.32
Keurig Dr Pepper Inc. 32.04 31.32 to 32.06
Kilroy Realty Corporation 38.73 38.08 to 38.81
Kingsway Financial Services, Inc. 9.00 8.83 to 9.02
Koppers Holdings Inc. 37.54 36.51 to 37.57
KT Corporation 16.00 15.61 to 16.02
L Brands, Inc. 66.09 61.54 to 66.20
Lamb Weston Holdings, Inc. 76.11 74.44 to 76.22
Las Vegas Sands Corp. 49.91 49.18 to 49.94
LCI Industries 115.64 112.74 to 115.84
Leidos Holdings, Inc. 162.15 158.03 to 162.27
Linde plc 450.14 441.53 to 450.90
Lindsay Corporation 128.05 123.75 to 128.09
Lions Gate Entertainment Corporation 7.93 7.53 to 7.94
Lions Gate Entertainment Corporation 7.04 6.69 to 7.05
Live Nation Entertainment, Inc. 136.51 134.18 to 136.54
LiveRamp Holdings, Inc. 29.28 28.41 to 29.30
Lowe's Companies, Inc. 263.03 258.95 to 263.66
Markel Corporation 1694.12 1667.85 to 1697.19
Marriot Vacations Worldwide Corporation 90.38 89.09 to 90.51
Matador Resources Company 59.18 57.86 to 59.28
Materion Corporation 112.37 109.54 to 112.37
Maui Land & Pineapple Company, Inc. 23.30 22.89 to 23.35
MaxLinear, Inc 14.69 14.19 to 14.70
McCormick & Company, Incorporated 77.13 75.19 to 77.26
McCormick & Company, Incorporated 76.95 75.00 to 76.95
Minerals Technologies Inc. 79.90 78.82 to 80.02
Molina Healthcare Inc 294.64 283.50 to 294.81
MRC Global Inc. 13.75 13.37 to 13.77
Mueller Water Products Inc 24.82 24.24 to 24.86
Murphy Oil Corporation 32.98 32.42 to 32.99
Myers Industries, Inc. 11.70 10.35 to 11.71
National Oilwell Varco, Inc. 16.26 15.98 to 16.26
NewMarket Corporation 538.36 532.78 to 538.83
NL Industries, Inc. 7.93 7.51 to 7.94
Noble Corporation 34.38 33.36 to 34.40
Nomad Foods Limited 17.10 16.83 to 17.14
NOW Inc. 14.65 14.33 to 14.65
Nutrien Ltd. 45.89 45.15 to 45.94
Nuveen Arizona Quality Municipal Income Fund 12.11 11.96 to 12.11
Oceaneering International, Inc. 27.97 27.26 to 27.98
Omnicom Group Inc. 99.08 96.79 to 99.25
Owens-Illinois, Inc. 12.56 12.05 to 12.56
Pampa Energia S.A. 81.89 79.26 to 81.98
Panhandle Royalty Company 3.70 3.57 to 3.70
Performance Food Group Company 84.01 82.12 to 84.07
PGIM Short Duration High Yield Fund, Inc. 13.81 13.64 to 13.82
Plains Group Holdings, L.P. 18.81 18.61 to 18.85
Prestige Consumer Healthcare Inc. 82.67 81.33 to 82.74
Quaker Chemical Corporation 164.93 161.03 to 165.10
Ranger Energy Services, Inc. 16.57 15.91 to 16.57
Robert Half International Inc. 72.61 71.08 to 72.71
Ryerson Holding Corporation 24.39 23.39 to 24.43
Schneider National, Inc. 31.16 30.56 to 31.18
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 123.05 117.77 to 123.11
Shutterstock, Inc. 30.46 29.22 to 30.47
Signet Jewelers Limited 96.70 93.62 to 96.82
Spire Inc. 68.39 67.00 to 68.44
Stantec Inc 84.13 82.80 to 84.17
Star Group, L.P. 12.31 11.90 to 12.31
Stone Harbor Emerging Markets Income Fund 4.97 4.85 to 4.97
Synnex Corporation 116.02 114.56 to 116.09
TEGNA Inc. 18.11 17.90 to 18.15
Teladoc Health, Inc. 9.00 8.70 to 9.01
Teradata Corporation 29.97 29.30 to 30.02
Thermo Fisher Scientific Inc 512.84 502.73 to 513.85
Thor Industries, Inc. 108.29 106.06 to 108.33
Toro Company (The) 81.87 80.73 to 81.99
Transportadora De Gas Sa Ord B 28.83 27.90 to 28.88
Treehouse Foods, Inc. 34.24 33.35 to 34.30
Trex Company, Inc. 68.88 67.57 to 68.95
Triumph Group, Inc. 19.18 18.51 to 19.18
TrueBlue, Inc. 6.86 6.67 to 6.86
Turning Point Brands, Inc. 62.31 60.54 to 62.32
Unisys Corporation 7.44 7.13 to 7.44
USANA Health Sciences, Inc. 39.52 38.85 to 39.53
Vail Resorts, Inc. 176.77 173.93 to 177.06
Vipshop Holdings Limited 13.54 13.20 to 13.56
Vishay Precision Group, Inc. 21.45 21.01 to 21.45
Vornado Realty Trust 40.98 40.38 to 41.01
Walt Disney Company (The) 114.26 111.47 to 114.37
Waters Corporation 357.77 340.62 to 358.04
Westlake Chemical Corporation 127.91 126.11 to 128.06
Whirlpool Corporation 109.80 108.18 to 110.02
White Mountains Insurance Group, Ltd. 1944.99 1903.87 to 1947.87
WideOpenWest, Inc. 5.19 5.08 to 5.19
WNS (Holdings) Limited 50.86 49.58 to 50.88
Workiva Inc. 92.18 89.39 to 92.20
YPF Sociedad Anonima 37.17 35.50 to 37.24
Back to top | Use Dark Theme