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

482 stocks found forming CLOSED NEAR LOW

Company Close Range
AAON, Inc. 109.59 109.44 to 111.95
Allakos Inc. 0.26 0.26 to 0.27
Alta Mesa Resources, Inc. 179.55 179.54 to 185.59
Altisource Portfolio Solutions S.A. 0.96 0.96 to 1.03
AmeriServ Financial Inc. 2.54 2.54 to 2.78
Amtech Systems, Inc. 4.84 4.84 to 5.02
AngioDynamics, Inc. 10.46 10.46 to 10.82
AstroNova, Inc. 11.60 11.60 to 12.01
Atossa Genetics Inc. 0.77 0.77 to 0.80
BancFirst Corporation 118.77 118.68 to 120.73
Bank First National Corporation 101.12 101.12 to 102.68
Bank of Marin Bancorp 24.14 24.10 to 24.79
Bank of the James Financial Group, Inc. 13.01 13.01 to 13.60
Bank7 Corp. 42.21 42.12 to 42.89
Banner Corporation 67.94 67.81 to 69.17
Benitec Biopharma Limited 10.20 10.20 to 10.85
Berry Petroleum Corporation 4.29 4.28 to 4.46
Black Ridge Acquisition Corp. 11.70 11.70 to 11.91
Bridgewater Bancshares, Inc. 14.78 14.78 to 15.00
C.H. Robinson Worldwide, Inc. 97.55 97.43 to 99.67
Caesarstone Ltd. 3.98 3.98 to 4.09
Cal-Maine Foods, Inc. 106.15 106.02 to 115.94
Camden National Corporation 44.41 44.40 to 45.01
Canterbury Park Holding Corporation 20.23 20.23 to 20.65
Capital City Bank Group 36.80 36.80 to 37.43
Charles & Colvard Ltd. 1.33 1.33 to 1.45
Check-Cap Ltd. 0.86 0.86 to 0.90
Clearside Biomedical, Inc. 1.03 1.03 to 1.07
Collegium Pharmaceutical, Inc. 30.53 30.51 to 31.53
Commercial Vehicle Group, Inc. 1.81 1.81 to 1.92
Community Trust Bancorp, Inc. 55.11 55.11 to 56.04
Conifer Holdings, Inc. 0.99 0.99 to 1.00
Credit Suisse AG 64.08 64.05 to 65.27
CVB Financial Corporation 19.99 19.99 to 20.36
Dare Bioscience, Inc. 3.03 3.03 to 3.13
Denny's Corporation 5.12 5.11 to 6.66
Deswell Industries, Inc. 2.32 2.32 to 2.39
DexCom, Inc. 83.87 83.78 to 85.29
Diamondback Energy, Inc. 155.46 155.14 to 161.31
Dime Community Bancshares, Inc. 30.93 30.89 to 32.26
Enterprise Bancorp Inc 42.87 42.79 to 43.37
Equity Bancshares, Inc. 43.37 43.27 to 44.00
Erie Indemnity Company 380.36 379.93 to 391.31
Exelixis, Inc. 32.80 32.72 to 35.37
Farmers & Merchants Bancorp, Inc. 26.06 26.06 to 26.83
FibroGen, Inc 0.46 0.46 to 0.48
Fidelity D & D Bancorp, Inc. 44.90 44.90 to 45.50
First Bancorp 43.02 43.01 to 43.91
First Citizens BancShares, Inc. 2125.31 2125.31 to 2152.98
First Community Bankshares, Inc. 43.57 43.56 to 44.44
First Financial Bancorp. 27.80 27.79 to 28.30
First Financial Corporation Indiana 52.03 52.02 to 52.78
First Foundation Inc. 5.12 5.11 to 5.34
First Trust Nasdaq Oil & Gas ETF 29.42 29.41 to 30.17
First Western Financial, Inc. 20.78 20.78 to 21.46
Flexsteel Industries, Inc. 52.29 52.25 to 55.00
FS Bancorp, Inc. 38.74 38.74 to 39.70
Gaia, Inc. 5.01 5.00 to 5.10
Gentex Corporation 24.39 24.38 to 24.79
Gibraltar Industries, Inc. 58.29 58.22 to 59.07
GlycoMimetics, Inc. 0.26 0.26 to 0.28
Good Times Restaurants Inc. 2.38 2.38 to 2.42
Great Southern Bancorp, Inc. 59.50 59.50 to 60.55
Gulfport Energy Corporation 180.29 180.29 to 186.34
HealthStream, Inc. 33.22 33.22 to 34.18
Heritage Financial Corporation 24.26 24.26 to 24.78
HF Foods Group Inc. 2.50 2.50 to 2.63
Hologic, Inc. 63.53 63.45 to 64.28
Home Federal Bancorp, Inc. of Louisiana 13.03 13.03 to 13.28
Hope Bancorp, Inc. 11.35 11.35 to 11.58
iClick Interactive Asia Group Limited 8.42 8.42 to 8.93
Independent Bank Corporation 35.41 35.33 to 35.97
Integrated Media Technology Limited 1.24 1.24 to 1.33
International Bancshares Corporation 64.84 64.80 to 66.37
Invesco DWA Energy Momentum ETF 45.38 45.35 to 46.21
Invesco S&P SmallCap Energy ETF 46.25 46.24 to 47.33
IRIDEX Corporation 1.50 1.50 to 1.57
IZEA Worldwide, Inc. 2.54 2.54 to 2.70
James River Group Holdings, Ltd. 4.65 4.65 to 4.78
Kforce, Inc. 49.80 49.79 to 50.96
Lakeland Financial Corporation 67.42 67.42 to 68.33
LEAP THERAPEUTICS, INC. 0.50 0.50 to 0.54
Liberty Global plc 11.11 11.11 to 11.40
LSI Industries Inc. 19.95 19.94 to 20.50
Magyar Bancorp, Inc. 14.06 14.06 to 14.48
Maiden Holdings, Ltd. 0.96 0.96 to 1.01
Mammoth Energy Services, Inc. 2.83 2.83 to 2.99
Mannatech, Incorporated 10.54 10.54 to 10.98
McGrath RentCorp 119.78 119.78 to 121.69
Medallion Financial Corp. 8.28 8.28 to 8.58
MEI Pharma, Inc. 2.66 2.66 to 2.76
Mercantile Bank Corporation 49.19 49.15 to 50.88
Mesa Air Group, Inc. 1.14 1.14 to 1.20
Meta Financial Group, Inc. 78.79 78.65 to 80.76
Methanex Corporation 46.80 46.72 to 48.13
MGP Ingredients, Inc. 31.84 31.81 to 32.79
NAPCO Security Technologies, Inc. 25.05 25.02 to 25.86
NCS Multistage Holdings, Inc. 28.23 28.23 to 30.99
NETGEAR, Inc. 29.42 29.41 to 31.00
NI Holdings, Inc. 14.05 14.02 to 14.37
Nortech Systems Incorporated 10.01 10.01 to 11.05
Northern Technologies International Corporation 11.11 11.10 to 11.30
Northwest Bancshares, Inc. 12.95 12.93 to 13.17
Norwood Financial Corp. 25.19 25.19 to 26.21
NuCana plc 0.86 0.86 to 0.93
Old Point Financial Corporation 25.28 25.28 to 25.98
Optical Cable Corporation 4.23 4.22 to 4.50
Orrstown Financial Services Inc 33.88 33.87 to 34.60
Oxbridge Re Holdings Limited 4.35 4.35 to 4.64
Pacific City Financial Corporation 20.03 20.03 to 20.36
Pacific Premier Bancorp Inc 24.95 24.94 to 25.66
PDL Community Bancorp 13.36 13.36 to 13.50
Penns Woods Bancorp, Inc. 31.04 31.04 to 31.35
Phibro Animal Health Corporation 24.60 24.59 to 25.83
Pinnacle Financial Partners, Inc. 119.27 119.18 to 121.83
Pioneer Power Solutions, Inc. 3.48 3.48 to 3.63
Pixelworks, Inc. 0.82 0.82 to 0.88
Plumas Bancorp 45.56 45.56 to 46.75
Premier, Inc. 18.02 18.01 to 18.52
ProShares UltraShort Nasdaq Biotechnology 17.02 17.01 to 17.43
Qurate Retail, Inc. 2.01 2.01 to 2.26
Radius Health, Inc. 12.25 12.23 to 12.96
RBB Bancorp 17.93 17.93 to 18.40
Redhill Biopharma Ltd. 5.60 5.60 to 5.71
Renasant Corporation 38.07 38.06 to 38.83
RF Industries, Ltd. 5.46 5.46 to 5.73
Richardson Electronics, Ltd. 13.00 12.99 to 13.35
Riverview Bancorp Inc 5.35 5.35 to 5.47
S&T Bancorp, Inc. 39.54 39.49 to 40.36
Saia, Inc. 476.90 476.77 to 489.96
Sandy Spring Bancorp, Inc. 33.52 33.49 to 34.36
Silvercrest Asset Management Group Inc. 17.97 17.97 to 18.47
Simmons First National Corporation 22.51 22.49 to 22.90
Smart Sand, Inc. 2.31 2.31 to 2.38
South State Corporation 103.00 102.94 to 105.28
Southern Missouri Bancorp, Inc. 59.57 59.57 to 60.92
Southside Bancshares, Inc. 31.30 31.29 to 31.78
Steel Dynamics, Inc. 132.30 132.18 to 134.70
Sterling Bancorp, Inc. 4.68 4.68 to 4.76
Stock Yards Bancorp, Inc. 74.69 74.69 to 76.40
Superior Group of Companies, Inc. 14.66 14.65 to 15.31
Synchronoss Technologies, Inc. 9.87 9.86 to 10.49
Tantech Holdings Ltd. 0.08 0.08 to 0.10
Taylor Devices, Inc. 31.51 31.44 to 32.67
Tecnoglass Inc. 73.68 73.55 to 75.58
The Bank of Princeton 31.35 31.35 to 32.00
The Descartes Systems Group Inc. 114.05 113.82 to 117.01
The First of Long Island Corporation 13.66 13.65 to 13.95
The Hackett Group, Inc. 31.38 31.33 to 32.09
The Intergroup Corporation 13.84 13.84 to 14.06
Thunder Bridge Acquisition, Ltd. 26.66 26.66 to 28.10
Tiptree Inc. 19.65 19.62 to 20.29
Titan Machinery Inc. 18.58 18.57 to 19.26
Twin Disc, Incorporated 10.03 10.01 to 11.02
U.S. Auto Parts Network, Inc. 1.05 1.05 to 1.08
U.S. Energy Corp. 1.96 1.96 to 2.05
United Bancorp, Inc. 12.63 12.63 to 13.12
United Bankshares, Inc. 37.84 37.75 to 38.54
Unity Bancorp, Inc. 48.28 48.25 to 49.67
Veritex Holdings, Inc. 26.50 26.50 to 27.02
Village Farms International, Inc. 0.76 0.76 to 0.80
Viper Energy Partners LP 50.07 50.05 to 51.67
vTv Therapeutics Inc. 18.00 18.00 to 18.84
Washington Federal, Inc. 29.46 29.43 to 30.33
Washington Trust Bancorp, Inc. 32.24 32.21 to 32.89
West Bancorporation 21.90 21.90 to 22.30
Westamerica Bancorporation 49.35 49.34 to 50.29
Western New England Bancorp, Inc. 9.55 9.55 to 9.71
Wheeler Real Estate Investment Trust, Inc. 30.14 30.14 to 30.56
Zions Bancorporation N.A. 55.47 55.43 to 56.36
Adams Natural Resources Fund, Inc. 22.06 22.02 to 22.46
Affiliated Managers Group, Inc. 167.03 166.86 to 171.79
Ambev S.A. 1.84 1.84 to 1.87
Ampco-Pittsburgh Corporation 2.10 2.10 to 2.21
Archrock, Inc. 27.24 27.21 to 27.95
Ardmore Shipping Corporation 11.54 11.54 to 11.95
Assurant, Inc. 207.35 207.00 to 218.59
Banco Santander Brasil SA 4.58 4.58 to 4.69
BP Prudhoe Bay Royalty Trust 0.61 0.61 to 0.69
Cadence Bancorporation 34.72 34.70 to 35.21
California Resources Corporation 45.79 45.77 to 47.78
Canadian Natural Resources Limited 30.03 29.98 to 30.86
Cardinal Health, Inc. 127.06 127.03 to 130.53
Caterpillar, Inc. 352.04 351.44 to 358.93
Cato Corporation (The) 3.50 3.50 to 3.64
Chevron Corporation 154.90 154.57 to 157.47
Civitas Solutions, Inc. 48.75 48.68 to 51.52
Comfort Systems USA, Inc. 398.32 397.63 to 418.30
Community Bank System, Inc. 64.71 64.63 to 66.41
ConocoPhillips 98.40 98.33 to 101.71
Contura Energy, Inc. 27.56 27.53 to 28.66
CoreSite Realty Corporation 243.59 243.02 to 247.69
Coty Inc. 5.68 5.67 to 6.06
Credicorp Ltd. 184.76 184.50 to 188.13
Customers Bancorp, Inc 55.94 55.91 to 57.54
Dana Incorporated 15.80 15.79 to 16.29
Delek US Holdings, Inc. 17.84 17.84 to 19.40
Entravision Communications Corporation 2.15 2.15 to 2.21
EOG Resources, Inc. 128.84 128.65 to 133.78
Exxon Mobil Corporation 107.35 107.18 to 110.23
F.N.B. Corporation 15.30 15.30 to 15.55
FB Financial Corporation 51.66 51.55 to 52.56
First BanCorp. 20.31 20.30 to 20.74
First Commonwealth Financial Corporation 16.44 16.44 to 16.75
Fluor Corporation 46.36 46.29 to 47.72
Four Seasons Education (Cayman) Inc. 10.04 10.04 to 10.60
Franklin Covey Company 36.18 36.11 to 37.40
General Dynamics Corporation 251.33 250.97 to 255.63
Genie Energy Ltd. 13.95 13.95 to 14.28
Greif Bros. Corporation 61.93 61.93 to 63.03
Horace Mann Educators Corporation 40.55 40.53 to 42.10
KAR Auction Services, Inc 20.44 20.41 to 20.89
Kemper Corporation 66.01 65.95 to 67.33
Lamb Weston Holdings, Inc. 56.52 56.44 to 58.23
Lee Enterprises, Incorporated 11.44 11.44 to 11.67
Leggett & Platt, Incorporated 9.73 9.71 to 9.93
Liberty Oilfield Services Inc. 17.14 17.12 to 17.70
Lockheed Martin Corporation 441.97 441.05 to 449.14
MagnaChip Semiconductor Corporation 4.45 4.44 to 4.60
Manchester United Ltd. 15.87 15.86 to 16.29
Marathon Petroleum Corporation 149.21 149.16 to 155.11
Matador Resources Company 56.42 56.33 to 59.10
Maui Land & Pineapple Company, Inc. 20.08 20.08 to 20.77
McKesson Corporation 595.00 593.96 to 611.50
Molina Healthcare Inc 266.57 266.20 to 284.87
National Bank Holdings Corporation 42.57 42.54 to 43.47
New America High Income Fund, Inc. (The) 8.20 8.20 to 8.30
NGL ENERGY PARTNERS LP 4.21 4.21 to 4.41
Nucor Corporation 133.55 133.46 to 137.48
Nuveen Missouri Quality Municipal Income Fund 11.35 11.35 to 11.60
Oceaneering International, Inc. 24.91 24.89 to 25.36
Par Pacific Holdings, Inc. 15.90 15.90 to 17.16
PBF Energy Inc. 26.61 26.61 to 28.56
Permianville Royalty Trust 1.40 1.40 to 1.45
Prestige Consumer Healthcare Inc. 84.21 84.16 to 85.56
Provident Financial Services, Inc 18.71 18.71 to 19.23
Quest Diagnostics Incorporated 164.35 164.13 to 166.47
RenaissanceRe Holdings Ltd. 231.02 230.77 to 235.51
Robert Half International Inc. 57.89 57.88 to 59.24
Roper Technologies, Inc. 566.76 566.46 to 575.82
Sasol Ltd. 4.57 4.56 to 4.68
Select Medical Holdings Corporation 18.24 18.21 to 18.80
ServiceNow, Inc. 982.40 980.00 to 998.42
SM Energy Company 38.91 38.87 to 40.89
Stoneridge, Inc. 4.17 4.16 to 4.35
Studio City International Holdings Limited 3.51 3.51 to 3.96
Synovus Financial Corp. 54.17 54.15 to 55.04
Tenaris S.A. 38.80 38.71 to 39.39
Titan International, Inc. 8.75 8.75 to 9.12
Transocean Ltd. 3.72 3.72 to 3.88
U.S. Physical Therapy, Inc. 85.09 85.09 to 86.32
United States Steel Corporation 38.55 38.55 to 39.46
VAALCO Energy, Inc. 4.20 4.19 to 4.29
Valero Energy Corporation 130.91 130.65 to 135.95
W&T Offshore, Inc. 1.59 1.59 to 1.66
Wabash National Corporation 12.64 12.64 to 13.29
Western Alliance Bancorporation 86.03 86.01 to 89.10
WEX Inc. 150.89 150.85 to 154.64
Wolverine World Wide, Inc. 18.40 18.36 to 20.02
Worthington Industries, Inc. 41.82 41.82 to 42.82
Xinyuan Real Estate Co Ltd 2.77 2.77 to 3.00
Back to top | Use Dark Theme