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

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

490 stocks found forming CLOSED NEAR LOW

Company Close Range
Accelerate Diagnostics, Inc. 0.03 0.03 to 0.08
Adaptimmune Therapeutics plc 0.27 0.27 to 0.28
ADTRAN, Inc. 7.87 7.87 to 8.15
Advanced Micro Devices, Inc. 110.71 110.61 to 112.64
Agios Pharmaceuticals, Inc. 29.59 29.54 to 30.40
Alta Mesa Resources, Inc. 115.06 114.83 to 120.13
Ames National Corporation 17.36 17.36 to 17.94
Astec Industries, Inc. 39.21 39.13 to 40.39
Astronics Corporation 29.86 29.79 to 30.61
Astrotech Corporation 5.95 5.95 to 6.06
Atlantic American Corporation 1.70 1.70 to 1.76
Auburn National Bancorporation, Inc. 19.99 19.99 to 20.97
Avadel Pharmaceuticals plc 8.88 8.87 to 9.24
Bankwell Financial Group, Inc. 33.76 33.76 to 34.78
Barrick Gold Corporation 18.86 18.86 to 19.41
Bassett Furniture Industries, Incorporated 16.40 16.38 to 17.28
Beasley Broadcast Group, Inc. 5.30 5.30 to 5.56
Calavo Growers, Inc. 25.51 25.51 to 26.32
Capital Bancorp, Inc. 32.43 32.41 to 33.41
CareTrust REIT, Inc. 28.32 28.30 to 28.87
Caseys General Stores, Inc. 444.05 443.72 to 452.37
Central Federal Corporation 23.86 23.81 to 24.10
CEVA, Inc. 19.77 19.75 to 20.56
Champions Oncology, Inc. 5.81 5.80 to 6.23
Charter Communications, Inc. 409.93 409.58 to 418.37
China Natural Resources, Inc. 0.53 0.53 to 0.56
Cirrus Logic, Inc. 102.18 102.06 to 106.40
Citizens Community Bancorp, Inc. 14.79 14.79 to 15.09
Co-Diagnostics, Inc. 0.24 0.24 to 0.28
Comcast Corporation 34.59 34.57 to 35.23
Comstock Holding Companies, Inc. 9.24 9.22 to 9.69
Corvus Pharmaceuticals, Inc. 3.47 3.47 to 3.61
Cross Country Healthcare, Inc. 13.52 13.50 to 13.80
Cytokinetics, Incorporated 30.49 30.46 to 31.26
Dime Community Bancshares, Inc. 25.23 25.22 to 25.79
Diodes Incorporated 45.83 45.79 to 47.58
Donegal Group, Inc. 19.88 19.88 to 20.35
Dorchester Minerals, L.P. 28.01 28.00 to 28.75
DURECT Corporation 0.54 0.54 to 0.59
Eagle Bancorp Montana, Inc. 17.03 17.00 to 17.31
Electronic Arts Inc. 146.63 146.47 to 151.41
Energy Recovery, Inc. 12.45 12.44 to 12.80
Esperion Therapeutics, Inc. 0.80 0.80 to 0.87
EyePoint Pharmaceuticals, Inc. 5.60 5.59 to 5.90
EZCORP, Inc. 13.14 13.12 to 13.48
Farmers & Merchants Bancorp, Inc. 23.76 23.76 to 24.64
Ferroglobe PLC 3.76 3.76 to 3.83
First Community Corporation 23.50 23.46 to 23.89
First Mid-Illinois Bancshares, Inc. 35.17 35.17 to 35.75
First Savings Financial Group, Inc. 27.27 27.27 to 27.89
Genprex, Inc. 0.26 0.26 to 0.28
Gilat Satellite Networks Ltd. 5.64 5.64 to 5.84
Glen Burnie Bancorp 5.00 5.00 to 5.12
Golden Ocean Group Limited 7.17 7.16 to 7.53
Harmonic Inc. 9.09 9.08 to 9.29
HF Foods Group Inc. 4.03 4.03 to 4.25
Highway Holdings Limited 1.82 1.82 to 1.91
Hingham Institution for Savings 250.25 250.25 to 260.08
icad inc. 3.74 3.74 to 3.82
Inseego Corp. 8.24 8.24 to 8.71
Inspired Entertainment, Inc. 7.76 7.76 to 7.96
Insteel Industries, Inc. 35.62 35.57 to 36.06
InterDigital, Inc. 212.51 212.46 to 217.17
Interface, Inc. 19.79 19.77 to 20.19
Investar Holding Corporation 18.62 18.62 to 19.07
Investors Title Company 229.80 229.51 to 235.83
Itron, Inc. 112.27 112.01 to 114.17
Kearny Financial 6.02 6.01 to 6.17
Kelly Services, Inc. 11.83 11.83 to 12.40
Kingstone Companies, Inc 15.63 15.63 to 16.06
Kinsale Capital Group, Inc. 453.15 452.67 to 465.61
LCNB Corporation 14.37 14.37 to 14.92
LeMaitre Vascular, Inc. 79.12 79.10 to 81.59
LexinFintech Holdings Ltd. 7.73 7.72 to 9.07
Liberty Broadband Corporation 95.91 95.90 to 97.78
Liberty Broadband Corporation 96.93 96.87 to 99.52
Liberty Global plc 9.56 9.56 to 9.70
Magic Software Enterprises Ltd. 15.02 15.02 to 15.36
Maiden Holdings, Ltd. 1.04 1.04 to 1.17
Marathon Patent Group, Inc. 15.65 15.64 to 17.24
Meridian Corporation 13.43 13.43 to 13.99
Merus N.V. 41.60 41.50 to 43.09
MGP Ingredients, Inc. 30.42 30.39 to 31.43
MicroStrategy Incorporated 399.46 398.91 to 426.32
Monolithic Power Systems, Inc. 672.20 671.07 to 694.82
National Bankshares, Inc. 25.97 25.97 to 26.94
National Beverage Corp. 44.36 44.33 to 45.21
Neonode Inc. 9.88 9.86 to 10.24
New York Mortgage Trust, Inc. 21.68 21.65 to 21.99
News Corporation 27.65 27.61 to 28.37
NI Holdings, Inc. 12.80 12.80 to 13.41
NN, Inc. 1.90 1.90 to 1.99
Northrim BanCorp Inc 87.35 87.35 to 89.20
Northwest Pipe Company 39.95 39.94 to 40.52
Nova Lifestyle, Inc 1.54 1.54 to 1.65
NXP Semiconductors N.V. 196.51 196.26 to 211.00
Office Depot, Inc. 16.15 16.12 to 16.71
OFS Capital Corporation 8.29 8.28 to 8.52
Old Point Financial Corporation 39.40 39.40 to 40.57
Ollie's Bargain Outlet Holdings, Inc. 114.30 114.19 to 116.59
Oncolytics Biotech Inc. 0.40 0.40 to 0.45
OneSpan Inc. 15.73 15.72 to 16.07
Opko Health, Inc. 1.27 1.27 to 1.31
Organogenesis Holdings Inc. 2.97 2.97 to 3.06
OrthoPediatrics Corp. 21.15 21.10 to 21.75
Pangaea Logistics Solutions Ltd. 4.43 4.43 to 4.75
Parke Bancorp, Inc. 19.49 19.49 to 19.92
Peoples Bancorp of North Carolina, Inc. 29.25 29.25 to 30.07
Peoples Financial Services Corp. 48.56 48.56 to 49.52
Power Integrations, Inc. 50.51 50.44 to 51.71
Provident Bancorp, Inc. 11.02 11.02 to 11.25
QUALCOMM Incorporated 147.37 147.22 to 151.58
QuickLogic Corporation 5.15 5.14 to 5.44
Radcom Ltd. 12.94 12.91 to 13.37
RadNet, Inc. 56.77 56.77 to 57.98
Rhinebeck Bancorp, Inc. 10.95 10.95 to 11.25
Rigel Pharmaceuticals, Inc. 19.73 19.69 to 21.33
Sabra Health Care REIT, Inc. 17.09 17.08 to 17.38
Sangamo Therapeutics, Inc. 0.49 0.49 to 0.50
Senmiao Technology Limited 0.92 0.92 to 0.96
SI-BONE, Inc. 18.42 18.38 to 19.06
Silicon Laboratories, Inc. 122.75 122.73 to 127.04
Soligenix, Inc. 1.83 1.83 to 1.95
SpartanNash Company 18.96 18.93 to 19.51
Spok Holdings, Inc. 16.19 16.18 to 16.69
Sprouts Farmers Market, Inc. 161.77 161.65 to 166.50
Stratasys, Ltd. 10.46 10.45 to 10.67
Stratus Properties Inc. 18.76 18.76 to 20.01
Streamline Health Solutions, Inc. 2.18 2.18 to 2.28
SunOpta, Inc. 5.82 5.81 to 6.05
Supernus Pharmaceuticals, Inc. 32.04 32.02 to 32.67
Synaptics Incorporated 60.70 60.57 to 62.96
Synlogic, Inc. 1.11 1.11 to 1.14
Sypris Solutions, Inc. 1.60 1.60 to 1.63
TDH Holdings, Inc. 0.90 0.90 to 0.97
Texas Instruments Incorporated 180.21 179.98 to 186.91
The Chefs' Warehouse, Inc. 61.77 61.69 to 64.36
The Intergroup Corporation 11.62 11.62 to 12.42
Timberland Bancorp, Inc. 30.39 30.39 to 31.02
TORM plc 16.78 16.78 to 17.46
TrueCar, Inc. 1.56 1.56 to 1.66
United Security Bancshares 8.79 8.77 to 9.00
Value Line, Inc. 38.80 38.80 to 39.87
Veeco Instruments Inc. 19.43 19.42 to 19.84
Virtu Financial, Inc. 40.98 40.94 to 41.93
WesBanco, Inc. 30.53 30.51 to 31.39
Westamerica Bancorporation 48.35 48.31 to 49.19
Xenetic Biosciences, Inc. 3.05 3.05 to 3.09
ADT Inc. 8.15 8.14 to 8.44
AllianceBernstein Holding L.P. 38.84 38.83 to 40.24
AMREP Corporation 22.09 22.09 to 22.57
Ardmore Shipping Corporation 9.59 9.59 to 10.10
AT&T Inc. 27.23 27.21 to 27.71
Azul S.A. 0.45 0.45 to 0.56
Boston Beer Company, Inc. (The) 233.97 233.83 to 239.13
BrightView Holdings, Inc. 15.95 15.95 to 16.18
Brookdale Senior Living Inc. 6.42 6.41 to 6.55
Buenaventura Mining Company Inc. 14.57 14.56 to 14.93
Carpenter Technology Corporation 226.00 225.71 to 230.25
Carriage Services, Inc. 42.17 42.07 to 42.98
CBL & Associates Properties, Inc. 24.38 24.33 to 25.10
Centene Corporation 58.07 58.02 to 59.96
CNX Resources Corporation 31.21 31.20 to 32.07
Coca Cola Femsa S.A.B. de C.V. 93.05 92.91 to 95.20
Cohen & Steers Inc 76.07 75.98 to 77.62
Cross Timbers Royalty Trust 10.22 10.20 to 10.48
Deluxe Corporation 13.96 13.93 to 14.28
Diana Shipping inc. 1.50 1.50 to 1.53
Douglas Dynamics, Inc. 27.16 27.16 to 27.56
Edwards Lifesciences Corporation 74.79 74.69 to 76.17
Emerald Expositions Events, Inc. 4.46 4.46 to 4.60
EPAM Systems, Inc. 180.63 180.39 to 184.61
Evertec, Inc. 37.07 37.02 to 37.77
Federal Agricultural Mortgage Corporation 135.00 135.00 to 144.54
First Trust 11.90 11.90 to 12.10
FMC Corporation 38.01 37.92 to 38.89
Frontline Ltd. 17.18 17.14 to 17.67
Genco Shipping & Trading Limited 13.04 13.04 to 13.40
Genworth Financial Inc 6.74 6.73 to 6.97
Harte-Hanks, Inc. 4.56 4.56 to 4.70
Heritage Insurance Holdings, Inc. 22.94 22.91 to 23.57
International Flavors & Fragrances, Inc. 75.72 75.56 to 77.34
Israel Chemicals Shs 6.34 6.34 to 6.50
Kenon Holdings Ltd. 33.02 33.02 to 33.70
Keurig Dr Pepper Inc. 33.01 32.97 to 33.71
Manchester United Ltd. 13.29 13.26 to 13.81
Mednax, Inc 13.97 13.96 to 15.18
Medtronic plc 80.91 80.87 to 83.63
Metropolitan Bank Holding Corp. 63.96 63.92 to 65.63
Mexico Equity and Income Fund, Inc. (The) 9.75 9.75 to 9.86
Modine Manufacturing Company 90.35 90.28 to 95.40
Molina Healthcare Inc 309.77 309.53 to 320.45
Molson Coors Brewing Company 54.31 54.20 to 55.69
Mosaic Company (The) 35.01 34.97 to 35.54
Motorola Solutions, Inc. 421.72 420.75 to 428.56
National Health Investors, Inc. 72.14 72.04 to 72.92
National Steel Company 1.57 1.57 to 1.63
Navigator Holdings Ltd. 13.69 13.66 to 13.90
Omega Healthcare Investors, Inc. 36.00 35.97 to 36.50
Perrigo Company 26.40 26.39 to 26.92
Proto Labs, Inc. 37.44 37.36 to 39.31
Quad Graphics, Inc 5.26 5.26 to 5.53
Regal Beloit Corporation 359.77 359.24 to 365.92
Regional Management Corp. 26.44 26.42 to 27.30
RenaissanceRe Holdings Ltd. 238.77 238.44 to 244.50
REV Group, Inc. 37.13 37.08 to 37.81
Rio Tinto Plc 61.12 61.11 to 61.88
Scorpio Tankers Inc. 39.46 39.45 to 40.89
SITE Centers Corp. 11.75 11.73 to 11.94
Spectrum Brands Holdings, Inc. 58.52 58.44 to 59.79
Spotify Technology S.A. 636.75 635.25 to 651.01
SPX Corporation 149.83 149.68 to 152.00
Standex International Corporation 147.31 147.03 to 150.96
STMicroelectronics N.V. 25.18 25.18 to 25.77
Stoneridge, Inc. 4.81 4.80 to 5.01
SunCoke Energy, Inc. 8.36 8.36 to 8.64
Teekay Corporation 8.19 8.17 to 8.38
Teekay Tankers Ltd. 43.30 43.20 to 44.77
Tekla Healthcare Opportunies Fund 17.71 17.70 to 18.13
Tootsie Roll Industries, Inc. 33.63 33.62 to 34.07
Transcontinental Realty Investors, Inc. 33.33 33.33 to 34.09
Tredegar Corporation 8.19 8.19 to 8.41
Tyson Foods, Inc. 55.48 55.39 to 56.55
U.S. Physical Therapy, Inc. 75.40 75.26 to 76.88
UDR, Inc. 40.10 40.03 to 40.98
Unisys Corporation 4.87 4.86 to 5.08
Universal Health Services, Inc. 186.65 186.36 to 190.39
Universal Technical Institute Inc 34.29 34.29 to 36.32
Unum Group 79.63 79.47 to 80.64
Verizon Communications Inc. 43.13 43.07 to 43.84
Warrior Met Coal, Inc. 44.81 44.72 to 47.45
Welltower Inc. 146.90 146.65 to 148.79
Whitestone REIT 12.12 12.10 to 12.35
Workiva Inc. 67.52 67.49 to 68.69
XPO Logistics, Inc. 118.78 118.50 to 120.63
Zymeworks Inc. 11.48 11.47 to 12.00
Back to top | Use Dark Theme