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

750 stocks found forming CLOSED NEAR LOW

Company Close Range
111, Inc. 2.63 2.63 to 2.86
8x8 Inc 1.99 1.99 to 2.06
ACADIA Pharmaceuticals Inc. 26.70 26.66 to 27.30
Accuray Incorporated 0.80 0.80 to 0.82
ACNB Corporation 48.40 48.37 to 49.34
ADMA Biologics Inc 18.36 18.32 to 19.19
AdvisorShares Sabretooth ETF 64.47 64.34 to 66.92
Aehr Test Systems 20.34 20.30 to 20.82
Agilysys, Inc. 119.45 119.37 to 123.93
AGM Group Holdings Inc. 1.95 1.95 to 2.11
Alpha and Omega Semiconductor Limited 19.97 19.94 to 20.20
Altimmune, Inc. 3.60 3.60 to 3.81
Amarin Corporation plc 13.51 13.48 to 14.20
Ambarella, Inc. 69.77 69.69 to 71.42
AMC Networks Inc. 9.73 9.73 to 9.90
Amerco 50.53 50.46 to 51.62
American Superconductor Corporation 28.95 28.94 to 29.43
American Woodmark Corporation 53.85 53.83 to 55.08
ANI Pharmaceuticals, Inc. 79.42 79.31 to 81.50
Applied Materials, Inc. 259.92 259.78 to 265.01
ArcBest Corporation 75.50 75.40 to 77.31
Array BioPharma Inc. 9.38 9.38 to 10.00
ASML Holding N.V. 1072.14 1070.42 to 1086.06
Astec Industries, Inc. 43.96 43.91 to 45.22
Atossa Genetics Inc. 0.62 0.62 to 0.65
Aware, Inc. 1.90 1.90 to 2.00
Balchem Corporation 154.56 154.52 to 156.88
Ballard Power Systems, Inc. 2.54 2.54 to 2.65
Bank First National Corporation 123.10 122.86 to 125.59
Bank of the James Financial Group, Inc. 18.25 18.25 to 18.50
Banner Corporation 63.15 63.14 to 63.88
BeyondSpring, Inc. 1.71 1.71 to 1.78
BioMarin Pharmaceutical Inc. 58.99 58.87 to 60.07
BJ's Restaurants, Inc. 39.29 39.25 to 40.05
Blue Bird Corporation 46.59 46.50 to 49.76
Bridgewater Bancshares, Inc. 17.68 17.67 to 17.99
Bridgford Foods Corporation 7.64 7.64 to 7.84
Broadway Financial Corporation 6.01 6.00 to 6.20
Broadwind Energy, Inc. 2.87 2.87 to 3.03
Business First Bancshares, Inc. 26.25 26.23 to 26.65
Calamos Dynamic Convertible & Income Fund 21.12 21.12 to 21.38
Canterbury Park Holding Corporation 15.12 15.10 to 15.33
Capitol Federal Financial, Inc. 6.84 6.84 to 7.01
Career Education Corporation 60.07 60.06 to 61.07
Casella Waste Systems, Inc. 100.29 100.24 to 101.73
CASI Pharmaceuticals, Inc. 0.76 0.76 to 0.81
Cathay General Bancorp 48.80 48.76 to 49.63
CB Financial Services, Inc. 35.35 35.35 to 36.54
Central Garden & Pet Company 32.28 32.27 to 32.71
China SXT Pharmaceuticals, Inc. 1.41 1.41 to 1.53
Citius Pharmaceuticals, Inc. 0.77 0.77 to 0.85
Citizens Community Bancorp, Inc. 17.79 17.79 to 18.25
Clean Energy Fuels Corp. 2.10 2.10 to 2.17
Clearfield, Inc. 29.42 29.39 to 29.97
Cocrystal Pharma, Inc. 0.95 0.95 to 1.00
Co-Diagnostics, Inc. 0.18 0.18 to 0.21
Columbia Financial, Inc. 15.58 15.57 to 15.78
Corbus Pharmaceuticals Holdings, Inc. 8.01 8.01 to 8.27
CPI Card Group Inc. 14.69 14.69 to 15.36
CRA International,Inc. 204.52 204.39 to 209.12
CSP Inc. 12.76 12.76 to 13.18
CVB Financial Corporation 18.80 18.80 to 19.20
Digital Turbine, Inc. 5.04 5.03 to 5.26
DLH Holdings Corp. 5.52 5.52 to 5.60
Domo, Inc. 8.55 8.53 to 8.75
DXP Enterprises, Inc. 112.06 111.94 to 115.07
Eastern Company (The) 19.14 19.11 to 19.81
El Pollo Loco Holdings, Inc. 10.50 10.48 to 10.72
Energy Recovery, Inc. 13.48 13.47 to 13.78
Enphase Energy, Inc. 32.18 32.17 to 33.40
Equity Bancshares, Inc. 45.15 45.14 to 45.68
Euroseas Ltd. 55.04 55.00 to 56.69
Exelixis, Inc. 44.04 44.01 to 45.41
eXp World Holdings, Inc. 9.06 9.04 to 9.24
Exponent, Inc. 70.27 70.18 to 71.24
EyePoint Pharmaceuticals, Inc. 17.89 17.87 to 18.50
EZCORP, Inc. 19.69 19.68 to 19.99
First Financial Corporation Indiana 60.87 60.81 to 62.41
First Interstate BancSystem, Inc. 35.15 35.14 to 35.81
First Northwest Bancorp 9.42 9.40 to 9.53
First Savings Financial Group, Inc. 31.98 31.97 to 32.30
First Solar, Inc. 264.30 263.75 to 269.43
First Trust Dow Jones International Internet ETF 34.15 34.15 to 34.50
First Trust NASDAQ Clean Edge Green Energy Index Fund 44.90 44.88 to 45.85
First Trust RBA American Industrial Renaissance ETF 99.57 99.49 to 100.71
First Trust Small Cap Growth AlphaDEX Fund 96.79 96.73 to 97.80
First Trust SSI Strategic Convertible Securities ETF 43.29 43.19 to 43.79
First Western Financial, Inc. 25.55 25.55 to 26.11
Flex Ltd. 61.67 61.56 to 62.79
Flexsteel Industries, Inc. 39.11 39.07 to 40.06
Freshpet, Inc. 60.13 60.00 to 62.83
Galapagos NV 32.61 32.56 to 33.37
Galmed Pharmaceuticals Ltd. 0.75 0.75 to 0.81
GCI Liberty, Inc. 36.37 36.37 to 36.81
Gevo, Inc. 1.96 1.96 to 2.01
Gilead Sciences, Inc. 123.18 122.95 to 125.00
GSI Technology, Inc. 6.44 6.43 to 6.89
Hawthorn Bancshares, Inc. 32.32 32.32 to 33.05
Heritage Commerce Corp 12.12 12.12 to 12.44
Hope Bancorp, Inc. 11.05 11.05 to 11.19
Horizon Bancorp, Inc. 17.04 17.04 to 17.26
Huazhu Group Limited 46.98 46.87 to 48.13
Hub Group, Inc. 43.12 43.09 to 43.75
Huron Consulting Group Inc. 175.35 175.35 to 180.22
i3 Verticals, Inc. 25.90 25.86 to 26.60
IAC/InterActiveCorp 39.59 39.58 to 40.24
ICF International, Inc. 86.49 86.43 to 89.11
ICU Medical, Inc. 144.63 144.61 to 147.18
Independent Bank Corp. 73.75 73.62 to 74.69
Independent Bank Corporation 32.77 32.76 to 33.22
Ingles Markets, Incorporated 68.72 68.63 to 69.85
Invesco DWA Healthcare Momentum ETF 49.68 49.62 to 50.21
Invesco S&P SmallCap Consumer Staples ETF 31.19 31.19 to 31.57
Invesco S&P SmallCap Health Care ETF 45.16 45.13 to 45.74
Invesco S&P SmallCap Information Technology ETF 57.52 57.46 to 58.10
IRIDEX Corporation 1.15 1.15 to 1.17
Iterum Therapeutics plc 0.29 0.29 to 0.31
IZEA Worldwide, Inc. 4.36 4.35 to 4.50
Jack In The Box Inc. 18.98 18.96 to 19.55
Janus Henderson Small Cap Growth Alpha ETF 74.26 74.26 to 75.02
Janus Henderson Small/Mid Cap Growth Alpha ETF 82.70 82.66 to 83.62
JD.com, Inc. 28.72 28.69 to 29.36
Jerash Holdings (US), Inc. 3.01 3.01 to 3.15
KLA-Tencor Corporation 1243.65 1241.23 to 1267.61
Koss Corporation 4.20 4.20 to 4.42
Kratos Defense & Security Solutions, Inc. 75.98 75.80 to 78.19
L.B. Foster Company 27.30 27.28 to 28.24
Lakeland Financial Corporation 57.40 57.32 to 58.26
Lam Research Corporation 173.78 173.59 to 177.36
Landmark Bancorp Inc. 26.62 26.57 to 27.62
LendingTree, Inc. 53.29 53.20 to 55.00
Liberty Latin America Ltd. 7.40 7.39 to 7.53
Liberty Latin America Ltd. 7.48 7.47 to 8.02
Lightbridge Corporation 12.74 12.73 to 13.37
Live Oak Bancshares, Inc. 34.63 34.57 to 35.41
Live Ventures Incorporated 14.32 14.32 to 15.84
Malibu Boats, Inc. 28.57 28.51 to 29.05
Marathon Patent Group, Inc. 9.31 9.31 to 9.67
Matthews International Corporation 26.47 26.47 to 27.06
Medallion Financial Corp. 10.34 10.32 to 10.50
MediWound Ltd. 18.26 18.26 to 18.88
Melco Resorts & Entertainment Limited 7.61 7.60 to 7.86
Mesoblast Limited 18.58 18.55 to 19.05
Meta Financial Group, Inc. 72.02 71.98 to 72.97
Micron Technology, Inc. 292.63 292.01 to 298.83
Mid Penn Bancorp 31.13 31.12 to 31.60
MidWestOne Financial Group, Inc. 38.54 38.51 to 39.18
MIND C.T.I. Ltd. 1.14 1.14 to 1.18
Moderna, Inc. 30.38 30.37 to 31.31
MongoDB, Inc. 421.23 420.91 to 428.65
Nano Dimension Ltd. 1.56 1.56 to 1.62
National Vision Holdings, Inc. 25.94 25.91 to 26.54
NBT Bancorp Inc. 41.71 41.65 to 42.29
NetEase, Inc. 140.45 140.40 to 142.74
Neurotrope, Inc. 3.01 3.01 to 3.66
New Fortress Energy LLC 1.10 1.10 to 1.17
Northern Trust Corporation 138.13 138.04 to 139.85
Northrim BanCorp Inc 26.59 26.58 to 27.19
Northwest Bancshares, Inc. 12.10 12.10 to 12.25
Ohio Valley Banc Corp. 39.90 39.83 to 41.23
Old Second Bancorp, Inc. 19.53 19.51 to 19.79
Olympic Steel, Inc. 43.41 43.34 to 44.11
Origin Agritech Limited 1.10 1.10 to 1.21
Pacific City Financial Corporation 21.56 21.51 to 21.79
PennantPark Investment Corporation 5.86 5.86 to 5.97
Peoples Bancorp of North Carolina, Inc. 36.20 36.15 to 36.92
Phio Pharmaceuticals Corp. 1.02 1.02 to 1.06
Powell Industries, Inc. 327.47 327.00 to 337.89
Primoris Services Corporation 126.54 126.26 to 129.78
Priority Technology Holdings, Inc. 5.50 5.50 to 5.62
Professional Diversity Network, Inc. 1.18 1.18 to 1.40
Prothena Corporation plc 9.31 9.29 to 9.52
Pulse Biosciences, Inc 13.70 13.69 to 14.91
Pyxis Tankers Inc. 2.78 2.78 to 2.90
QCR Holdings, Inc. 82.79 82.67 to 84.53
Redhill Biopharma Ltd. 1.03 1.03 to 1.08
Republic Bancorp, Inc. 69.11 69.01 to 70.52
RGC Resources Inc. 21.41 21.41 to 21.67
Riot Blockchain, Inc 12.70 12.70 to 13.75
Royal Gold, Inc. 225.00 224.69 to 231.05
Rush Enterprises, Inc. 56.87 56.81 to 57.67
S&T Bancorp, Inc. 39.57 39.57 to 40.10
Sanmina Corporation 152.03 151.84 to 155.43
Scholar Rock Holding Corporation 43.62 43.55 to 45.21
Scholastic Corporation 29.53 29.46 to 30.99
SCWorx Corp. 0.20 0.20 to 0.21
Seacoast Banking Corporation of Florida 31.41 31.39 to 31.95
SI-BONE, Inc. 19.70 19.66 to 20.23
Sify Technologies Limited 12.07 12.05 to 12.57
SmartFinancial, Inc. 37.40 37.34 to 37.86
Socket Mobile, Inc. 1.00 1.00 to 1.03
Star Bulk Carriers Corp. 19.26 19.24 to 19.78
Steel Dynamics, Inc. 171.03 170.86 to 173.65
Sterling Construction Company Inc 307.68 307.07 to 313.81
Steven Madden, Ltd. 42.19 42.12 to 42.81
Stratasys, Ltd. 8.72 8.71 to 8.86
Stratus Properties Inc. 24.55 24.55 to 25.12
Summit State Bank 11.36 11.36 to 11.66
TDH Holdings, Inc. 0.92 0.92 to 0.94
Tesla, Inc. 454.43 453.83 to 464.95
Texas Capital Bancshares, Inc. 91.92 91.88 to 92.87
TFS Financial Corporation 13.39 13.39 to 13.82
TG Therapeutics, Inc. 29.75 29.68 to 30.56
The Cheesecake Factory Incorporated 50.01 49.92 to 50.85
The Ultimate Software Group, Inc. 14.62 14.60 to 14.90
The9 Limited 6.46 6.45 to 6.91
TORM plc 19.54 19.53 to 20.09
Tower Semiconductor Ltd. 120.67 120.45 to 125.49
TriCo Bancshares 47.14 47.06 to 48.00
TrustCo Bank Corp NY 41.76 41.73 to 42.56
Trustmark Corporation 39.27 39.26 to 39.83
Tuniu Corporation 0.72 0.72 to 0.75
Twin Disc, Incorporated 16.77 16.77 to 17.04
U.S. Energy Corp. 0.95 0.95 to 1.03
uniQure N.V. 23.78 23.74 to 24.79
United Security Bancshares 10.05 10.03 to 10.18
United States Lime & Minerals, Inc. 123.14 122.97 to 128.13
Uniti Group Inc. 6.92 6.92 to 7.06
Upwork Inc. 19.55 19.53 to 20.41
Utah Medical Products, Inc. 56.28 56.25 to 58.00
Vanguard Russell 2000 Growth ETF 237.88 237.88 to 240.70
Veeco Instruments Inc. 29.11 29.08 to 29.58
Veracyte, Inc. 42.28 42.20 to 43.05
Vericel Corporation 36.73 36.72 to 37.61
Village Super Market, Inc. 35.68 35.65 to 36.56
VSE Corporation 175.00 174.94 to 179.78
Washington Federal, Inc. 32.47 32.46 to 32.88
Washington Trust Bancorp, Inc. 29.66 29.59 to 30.33
WesBanco, Inc. 33.52 33.50 to 34.05
Western New England Bancorp, Inc. 12.64 12.64 to 12.83
Weyco Group, Inc. 30.79 30.74 to 31.33
WillScot Corporation 19.00 19.00 to 19.48
Woodward, Inc. 303.10 302.64 to 310.47
WSFS Financial Corporation 55.75 55.71 to 56.66
Wynn Resorts, Limited 120.33 120.29 to 122.48
Zumiez Inc. 26.78 26.78 to 27.35
Aerohive Networks, Inc. 2.56 2.56 to 2.78
Alaska Air Group, Inc. 50.29 50.17 to 51.30
Allison Transmission Holdings, Inc. 99.85 99.66 to 101.09
American Express Company 375.32 374.97 to 381.39
American Vanguard Corporation 3.84 3.84 to 4.04
AMERIPRISE FINANCIAL SERVICES, INC. 497.78 497.13 to 507.00
Apartment Investment and Management Company 5.95 5.94 to 6.03
Associated Banc-Corp 26.08 26.04 to 26.43
Autoliv, Inc. 120.23 119.95 to 121.53
Bain Capital Specialty Finance, Inc. 13.82 13.81 to 14.14
Bank of America Corporation 55.35 55.27 to 56.25
Bank of Hawaii Corporation 69.21 69.10 to 70.34
BankUnited, Inc. 44.89 44.87 to 45.65
BJ's Wholesale Club Holdings, Inc. 91.47 91.31 to 93.95
Blackrock Floating Rate Income Strategies Fund Inc 11.72 11.72 to 11.88
Blackrock MuniVest Fund II, Inc. 10.55 10.55 to 10.71
BlackRock Resources 10.80 10.80 to 11.07
BlackRock Utility, Infrastructure & Power Opportun 24.90 24.85 to 25.30
BrandywineGLOBAL Global Income Opportunities Fund 8.41 8.41 to 8.54
Cadence Bancorporation 43.36 43.35 to 43.97
Capital One Financial Corporation 245.75 245.40 to 249.74
Chipotle Mexican Grill, Inc. 37.14 37.06 to 37.70
Churchill Capital Corp 8.01 8.01 to 8.15
Citigroup Inc. 118.13 117.98 to 120.57
Citizens Financial Group, Inc. 59.14 59.09 to 59.95
ClearBridge Energy Midstream Opportunity Fund Inc. 43.91 43.85 to 44.48
CNO Financial Group, Inc. 42.84 42.78 to 43.50
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.94 8.94 to 9.19
CPB Inc. 32.01 31.95 to 32.68
Dine Brands Global, Inc. 32.48 32.48 to 34.16
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.35 9.35 to 9.46
Embotelladora Andina S.A. 27.14 27.14 to 27.63
Enel Chile S.A. 3.95 3.95 to 4.03
Equus Total Return, Inc. 1.55 1.55 to 1.59
F.N.B. Corporation 17.40 17.38 to 17.61
First Horizon National Corporation 24.07 24.04 to 24.57
Fly Leasing Limited 22.73 22.70 to 24.45
Goldman Sachs Group, Inc. (The) 892.18 891.56 to 906.48
Gray Television, Inc. 4.82 4.82 to 4.93
Herbalife Nutrition Ltd. 12.76 12.74 to 13.54
Huntington Ingalls Industries, Inc. 345.73 344.90 to 352.50
Imax Corporation 37.45 37.41 to 38.03
Innovative Industrial Properties, Inc. 49.85 49.82 to 51.35
J P Morgan Chase & Co 323.75 323.53 to 327.77
Jefferies Financial Group Inc. 62.69 62.60 to 64.09
Jones Lang LaSalle Incorporated 341.07 340.61 to 347.81
Kennametal Inc. 28.79 28.78 to 29.31
Lennar Corporation 96.10 95.91 to 97.44
Lexington Realty Trust 50.10 50.02 to 50.91
Liberty All-Star Growth Fund, Inc. 5.34 5.33 to 5.40
Live Nation Entertainment, Inc. 144.57 144.22 to 146.26
Louisiana-Pacific Corporation 81.92 81.75 to 83.16
Macro Bank Inc. 90.33 90.25 to 93.49
Main Street Capital Corporation 59.75 59.75 to 60.95
McEwen Mining Inc. 18.88 18.85 to 19.54
MEDIFAST INC 10.54 10.53 to 11.14
Mesabi Trust 36.52 36.50 to 38.63
Mistras Group Inc 12.93 12.92 to 13.21
MOGU Inc. 2.47 2.47 to 2.67
National Steel Company 1.58 1.58 to 1.63
Orchid Island Capital, Inc. 7.25 7.25 to 7.36
Osisko Gold Royalties Ltd 35.58 35.50 to 36.71
Overseas Shipholding Group, Inc. 7.79 7.78 to 7.97
Pimco High Income Fund 4.80 4.80 to 4.85
PIMCO Strategic Income Fund, Inc. 6.10 6.10 to 6.27
Plantronics, Inc. 15.20 15.20 to 15.79
Regions Financial Corporation 27.55 27.52 to 27.86
Restaurant Brands International Inc. 68.97 68.81 to 70.05
REX American Resources Corporation 33.27 33.20 to 34.20
Shopify Inc. 163.69 163.66 to 168.17
Special Opportunities Fund Inc. 14.51 14.51 to 15.02
Stellus Capital Investment Corporation 12.51 12.51 to 12.68
Sunlands Online Education Group 6.00 6.00 to 6.20
Synchrony Financial 84.74 84.58 to 85.99
Tekla Healthcare Investors 18.90 18.89 to 19.20
Templeton Emerging Markets Income Fund, Inc. 6.33 6.33 to 6.42
Textron Inc. 88.74 88.62 to 90.43
Thor Industries, Inc. 104.47 104.38 to 106.25
Titan International, Inc. 7.72 7.71 to 7.94
Tortoise Energy Infrastructure Corporation 40.41 40.36 to 40.95
USA Compression Partners, LP 22.73 22.72 to 23.26
Valvoline Inc. 29.55 29.48 to 30.20
Woori Bank 58.90 58.88 to 59.61
Back to top | Use Dark Theme