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

591 stocks found forming CLOSED NEAR LOW

Company Close Range
111, Inc. 1.00 1.00 to 1.08
AC Immune SA 2.45 2.45 to 2.54
Acadia Healthcare Company, Inc. 70.98 70.81 to 73.91
Accuray Incorporated 2.23 2.23 to 2.30
Achieve Life Sciences, Inc. 4.38 4.37 to 4.58
Akoustis Technologies, Inc. 0.51 0.51 to 0.54
Alarm.com Holdings, Inc. 64.68 64.62 to 66.15
A-Mark Precious Metals, Inc. 37.50 37.48 to 39.27
Applied DNA Sciences Inc 0.34 0.34 to 0.38
Arvinas, Inc. 33.44 33.41 to 34.55
ATN International, Inc. 26.90 26.85 to 27.57
Auburn National Bancorporation, Inc. 17.16 17.16 to 17.77
AXT Inc 3.04 3.04 to 3.20
Bruker Corporation 83.89 83.76 to 85.82
Calamos Convertible Opportunities and Income Fund 10.55 10.54 to 10.68
Canterbury Park Holding Corporation 21.71 21.71 to 22.00
CareDx, Inc. 7.85 7.84 to 8.11
Casella Waste Systems, Inc. 94.31 94.21 to 96.17
Celcuity Inc. 17.23 17.19 to 18.01
Cemtrex Inc. 3.20 3.20 to 3.58
Cisco Systems, Inc. 47.92 47.84 to 48.51
Clearside Biomedical, Inc. 1.15 1.15 to 1.27
Coffee Holding Co., Inc. 1.61 1.61 to 1.85
Cognizant Technology Solutions Corporation 67.93 67.88 to 68.82
CSX Corporation 34.84 34.76 to 35.25
CytomX Therapeutics, Inc. 1.86 1.86 to 1.99
Cytosorbents Corporation 0.80 0.80 to 0.87
Data I/O Corporation 3.46 3.46 to 3.65
Dynavax Technologies Corporation 11.49 11.47 to 11.62
Editas Medicine, Inc. 5.85 5.85 to 6.03
eHealth, Inc. 4.29 4.28 to 4.54
Electrameccanica Vehicles Corp. Ltd. 0.21 0.21 to 0.22
electroCore, Inc. 5.51 5.51 to 5.86
Enanta Pharmaceuticals, Inc. 15.36 15.33 to 16.13
ESSA Bancorp, Inc. 16.85 16.85 to 17.34
Fanhua Inc. 3.38 3.38 to 4.13
FARO Technologies, Inc. 18.82 18.82 to 19.24
Fastenal Company 68.79 68.65 to 69.81
First Trust High Yield Long/Short ETF 40.20 40.15 to 40.64
FirstService Corporation 150.76 150.50 to 152.31
Frequency Electronics, Inc. 9.70 9.70 to 9.83
FRP Holdings, Inc. 29.23 29.23 to 30.00
Fuel Tech, Inc. 1.10 1.10 to 1.15
FuelCell Energy, Inc. 1.00 1.00 to 1.04
Fulton Financial Corporation 14.45 14.43 to 14.71
Future FinTech Group Inc. 0.83 0.83 to 0.88
FVCBankcorp, Inc. 10.39 10.39 to 10.93
Gamida Cell Ltd. 0.03 0.03 to 0.04
German American Bancorp, Inc. 31.41 31.40 to 31.79
Gevo, Inc. 0.60 0.60 to 0.63
Gladstone Investment Corporation 13.81 13.80 to 13.97
Gladstone Investment Corporation 25.45 25.45 to 25.89
Gladstone Land Corporation 12.42 12.41 to 12.57
Glen Burnie Bancorp 5.13 5.12 to 5.23
Grindrod Shipping Holdings Ltd. 13.43 13.43 to 13.80
Gulf Resources, Inc. 1.31 1.31 to 1.38
Hanmi Financial Corporation 14.48 14.45 to 14.67
HarborOne Bancorp, Inc. 9.18 9.17 to 9.36
Heartland Express, Inc. 10.44 10.42 to 10.76
Heartland Financial USA, Inc. 33.30 33.24 to 33.95
HMN Financial, Inc. 19.10 19.10 to 19.90
Hologic, Inc. 75.11 75.10 to 78.04
Home BancShares, Inc. 22.40 22.38 to 22.69
HomeTrust Bancshares, Inc. 23.85 23.82 to 24.22
Identiv, Inc. 4.86 4.86 to 5.02
Immutep Limited 2.26 2.26 to 2.38
Independent Bank Group, Inc 39.18 39.17 to 39.98
Information Services Group, Inc. 3.68 3.68 to 3.79
Insmed, Inc. 26.15 26.11 to 26.98
Insteel Industries, Inc. 33.16 33.15 to 33.90
Intellia Therapeutics, Inc. 21.81 21.80 to 22.84
Invesco S&P SmallCap Utilities & Communication Services ETF 48.28 48.23 to 48.77
iShares Global Infrastructure ETF 45.25 45.19 to 45.82
Iterum Therapeutics plc 1.45 1.45 to 1.55
J.B. Hunt Transport Services, Inc. 182.99 182.81 to 186.14
Jazz Pharmaceuticals plc 108.90 108.75 to 111.21
Kala Pharmaceuticals, Inc. 6.85 6.85 to 7.20
Kamada Ltd. 4.90 4.90 to 5.12
L.B. Foster Company 24.86 24.85 to 25.15
Lancaster Colony Corporation 190.02 189.87 to 195.21
Liberty Global plc 16.33 16.30 to 16.78
Liberty Global plc 16.91 16.91 to 17.45
Liberty Media Corporation 25.35 25.30 to 26.25
Live Ventures Incorporated 26.01 26.01 to 26.80
Loncar Cancer Immunotherapy ETF 14.67 14.67 to 15.00
Marten Transport, Ltd. 16.76 16.72 to 16.96
Matrix Service Company 11.93 11.91 to 12.43
Medalist Diversified REIT, Inc. 5.45 5.45 to 5.85
Medpace Holdings, Inc. 385.05 384.70 to 390.91
MEI Pharma, Inc. 3.20 3.20 to 3.44
MercadoLibre, Inc. 1397.88 1396.69 to 1419.85
Mercury Systems Inc 27.56 27.53 to 28.26
Mid Penn Bancorp 19.20 19.20 to 19.60
Millicom International Cellular S.A. 19.53 19.52 to 19.82
Mitcham Industries, Inc. 4.02 4.02 to 4.27
Moleculin Biotech, Inc. 4.28 4.28 to 4.74
Motorcar Parts of America, Inc. 5.42 5.41 to 5.86
National Beverage Corp. 44.62 44.62 to 46.02
Natural Alternatives International, Inc. 6.50 6.50 to 6.76
Newell Brands Inc. 6.95 6.95 to 7.07
OFS Credit Company, Inc. 7.19 7.18 to 7.36
OptiNose, Inc. 1.09 1.09 to 1.19
OraSure Technologies, Inc. 5.22 5.22 to 5.39
Pacific City Financial Corporation 15.10 15.09 to 15.40
Pangaea Logistics Solutions Ltd. 6.52 6.52 to 6.63
PAVmed Inc. 1.87 1.87 to 1.99
Paychex, Inc. 121.14 121.00 to 122.76
Paylocity Holding Corporation 159.00 158.79 to 163.05
Pieris Pharmaceuticals, Inc. 0.16 0.16 to 0.17
PotlatchDeltic Corporation 42.42 42.32 to 43.13
Quanterix Corporation 15.94 15.91 to 17.08
Quest Resource Holding Corporation 8.84 8.82 to 9.10
Qurate Retail, Inc. 4.00 4.00 to 4.33
Reading International Inc 1.73 1.73 to 1.84
Recon Technology, Ltd. 0.11 0.11 to 0.14
REGENXBIO Inc. 17.50 17.48 to 18.24
Rhythm Pharmaceuticals, Inc. 38.52 38.51 to 40.13
Ryanair Holdings plc 135.81 135.66 to 137.50
SBA Communications Corporation 195.06 194.71 to 199.04
scPharmaceuticals Inc. 4.67 4.67 to 4.90
Seelos Therapeutics, Inc. 0.39 0.39 to 0.44
Senmiao Technology Limited 0.76 0.76 to 0.84
Shore Bancshares Inc 10.17 10.15 to 10.31
ShotSpotter, Inc. 13.61 13.58 to 14.27
Simmons First National Corporation 17.49 17.49 to 17.83
Skyworks Solutions, Inc. 99.01 98.95 to 100.73
South State Corporation 76.45 76.30 to 77.85
Spero Therapeutics, Inc. 1.47 1.47 to 1.61
SPI Energy Co., Ltd. 0.50 0.50 to 0.53
Streamline Health Solutions, Inc. 0.33 0.33 to 0.37
Sutro Biopharma, Inc. 3.94 3.94 to 4.23
TAT Technologies Ltd. 11.53 11.53 to 11.75
Territorial Bancorp Inc. 6.92 6.92 to 7.26
TFS Financial Corporation 11.71 11.71 to 11.86
The RMR Group Inc. 23.25 23.20 to 23.75
The York Water Company 33.33 33.32 to 33.90
Turtle Beach Corporation 15.46 15.44 to 15.98
Ultragenyx Pharmaceutical Inc. 42.31 42.21 to 44.20
United Bancorp, Inc. 12.70 12.70 to 13.68
Universal Display Corporation 154.03 153.95 to 159.92
Univest Financial Corporation 18.45 18.41 to 18.72
Uxin Limited 1.59 1.59 to 1.83
Vaccinex, Inc. 4.76 4.76 to 5.10
Value Line, Inc. 37.56 37.56 to 39.24
vTv Therapeutics Inc. 24.13 24.13 to 25.00
WAVE Life Sciences Ltd. 5.26 5.25 to 5.79
Wheeler Real Estate Investment Trust, Inc. 0.15 0.15 to 0.17
Willdan Group, Inc. 26.55 26.53 to 27.38
XBiotech Inc. 8.96 8.94 to 9.59
YY Inc. 31.81 31.76 to 32.44
Acco Brands Corporation 4.94 4.93 to 5.02
Agilent Technologies, Inc. 136.80 136.63 to 140.36
Agree Realty Corporation 54.90 54.78 to 55.55
Air Products and Chemicals, Inc. 227.76 227.53 to 231.12
Albemarle Corporation 114.11 113.89 to 119.05
Alexander's, Inc. 208.71 208.24 to 214.00
AllianzGI Convertible & Income Fund II 2.70 2.70 to 2.74
Allstate Corporation (The) 164.21 164.08 to 166.72
Altice USA, Inc. 1.94 1.94 to 2.06
America Movil, S.A.B. de C.V. 17.57 17.56 to 17.95
American Homes 4 Rent 34.67 34.59 to 35.02
Ampco-Pittsburgh Corporation 2.17 2.17 to 2.26
Annaly Capital Management Inc 17.71 17.67 to 18.01
Apartment Investment and Management Company 7.81 7.80 to 7.93
Apple Hospitality REIT, Inc. 15.33 15.31 to 15.66
Arcus Biosciences, Inc. 15.87 15.85 to 16.62
Ares Commercial Real Estate Corporation 6.52 6.51 to 6.73
ARMOUR Residential REIT, Inc. 17.36 17.35 to 17.66
Assurant, Inc. 171.10 170.89 to 173.80
Autohome Inc. 24.25 24.23 to 24.60
Banco Santander, S.A. 4.57 4.56 to 4.65
Bank of Hawaii Corporation 56.56 56.48 to 58.17
Bank of Nova Scotia (The) 46.38 46.31 to 47.26
Becton, Dickinson and Company 231.01 230.71 to 235.10
Berkshire Hathaway Inc. 598160.00 598160.00 to 610199.00
Berkshire Hathaway Inc. 396.92 396.50 to 401.25
Best Buy Co., Inc. 75.17 75.17 to 76.42
Bio-Rad Laboratories, Inc. 292.75 292.52 to 300.00
BlackRock, Inc. 749.67 748.79 to 766.85
BorgWarner Inc. 32.44 32.43 to 33.15
Boston Beer Company, Inc. (The) 274.92 274.78 to 279.99
Broadridge Financial Solutions, Inc. 193.61 193.44 to 196.36
Brown Forman Corporation 49.91 49.82 to 50.63
Burlington Stores, Inc. 180.92 180.57 to 185.24
Cango Inc. 1.36 1.36 to 1.41
Cannae Holdings, Inc. 19.66 19.62 to 20.00
Capital One Financial Corporation 136.41 136.25 to 138.61
CBL & Associates Properties, Inc. 21.27 21.23 to 21.49
Chatham Lodging Trust (REIT) 9.35 9.33 to 9.54
Cigna Corporation 346.85 346.44 to 356.13
Clearway Energy, Inc. 21.77 21.72 to 22.44
Cohen & Steers Quality Income Realty Fund Inc 10.82 10.82 to 11.00
Colonial Intermediate High Income Fund 1.63 1.63 to 1.66
Community Bank System, Inc. 41.69 41.59 to 42.14
Compass Diversified Holdings 22.39 22.39 to 22.82
Concord Medical Services Holdings Limited 0.63 0.63 to 0.66
Consolidated Edison Inc 87.42 87.40 to 89.27
Corning Incorporated 30.92 30.90 to 31.44
CRH PLC 79.17 79.08 to 80.59
CTS Corporation 44.37 44.33 to 45.30
Culp, Inc. 4.44 4.44 to 4.59
CVS Health Corporation 69.03 68.97 to 71.66
Diageo plc 136.03 136.01 to 137.79
Diamondrock Hospitality Company 8.99 8.99 to 9.24
Discover Financial Services 119.57 119.31 to 121.50
DTE Energy Company 103.20 103.06 to 105.27
Ducommun Incorporated 53.34 53.27 to 54.99
Duke Energy Corporation 92.87 92.75 to 94.00
Enbridge Inc 32.97 32.95 to 33.65
Enel Chile S.A. 2.82 2.82 to 2.93
Entergy Corporation 100.61 100.38 to 102.42
Enzo Biochem, Inc. 1.15 1.15 to 1.17
EPR Properties 39.76 39.68 to 40.26
Equifax, Inc. 238.57 238.04 to 242.12
Evergy, Inc. 49.56 49.55 to 50.36
Evertec, Inc. 36.92 36.92 to 37.56
Exelon Corporation 35.75 35.75 to 36.35
Fidelity National Financial, Inc. 47.11 47.08 to 47.97
First American Corporation (The) 55.11 55.10 to 56.07
First BanCorp. 16.29 16.27 to 16.49
First Trust/Aberdeen Global Opportunity Income Fund 6.22 6.22 to 6.34
FirstEnergy Corp. 36.83 36.81 to 37.42
FleetCor Technologies, Inc. 303.26 303.20 to 306.52
FMC Corporation 55.43 55.38 to 56.83
Fomento Economico Mexicano S.A.B. de C.V. 119.52 119.31 to 121.03
Frank's International N.V. 146.40 146.06 to 149.16
FutureFuel Corp. 5.70 5.70 to 5.86
Getty Realty Corporation 26.11 26.09 to 26.52
Glatfelter 1.60 1.60 to 1.66
Global Medical REIT Inc. 7.98 7.98 to 8.17
Globant S.A. 185.50 185.31 to 190.74
Granite Point Mortgage Trust Inc. 4.22 4.21 to 4.34
Gray Television, Inc. 5.53 5.52 to 5.61
High Income Securities Fund 6.30 6.30 to 6.39
Honeywell International Inc. 190.72 190.53 to 193.69
Humana Inc. 317.52 317.39 to 330.00
IDT Corporation 36.25 36.21 to 36.75
Illinois Tool Works Inc. 251.21 250.81 to 254.32
Invitation Homes Inc. 33.04 33.00 to 33.42
IQVIA Holdings, Inc. 229.14 228.76 to 232.58
JBG SMITH Properties 14.60 14.58 to 14.79
JELD-WEN Holding, Inc. 18.47 18.43 to 19.08
John Bean Technologies Corporation 90.57 90.45 to 92.25
Kimco Realty Corporation 17.61 17.57 to 17.93
Kroger Company (The) 55.28 55.25 to 56.73
Laboratory Corporation of America Holdings 201.93 201.91 to 204.69
LCI Industries 105.85 105.69 to 107.97
Lee Enterprises, Incorporated 12.56 12.55 to 13.03
Lehman ABS Corporation 26.51 26.50 to 26.87
Lions Gate Entertainment Corporation 10.22 10.20 to 10.58
Lions Gate Entertainment Corporation 9.48 9.47 to 9.84
Louisiana-Pacific Corporation 72.99 72.95 to 74.49
Mednax, Inc 8.92 8.91 to 9.17
Merck & Company, Inc. 125.06 125.03 to 126.80
Mexico Equity and Income Fund, Inc. (The) 10.75 10.75 to 11.02
Mexico Fund, Inc. (The) 17.76 17.75 to 18.21
Mid-America Apartment Communities, Inc. 123.79 123.73 to 126.23
MOGU Inc. 1.90 1.90 to 1.95
Molina Healthcare Inc 357.39 357.06 to 373.22
Molson Coors Brewing Company 63.26 63.17 to 64.80
Mosaic Company (The) 30.42 30.40 to 30.84
National Bank Holdings Corporation 32.30 32.26 to 32.97
National Retail Properties 39.37 39.35 to 39.88
NGL ENERGY PARTNERS LP 5.79 5.78 to 5.97
NL Industries, Inc. 7.96 7.95 to 8.12
Nuveen Multi-Market Income Fund 5.82 5.82 to 5.90
Oil States International, Inc. 5.57 5.56 to 5.79
Phillips 66 157.88 157.60 to 161.13
Physicians Realty Trust 17.82 17.80 to 18.28
Plains Group Holdings, L.P. 18.24 18.21 to 18.58
PT Telekomunikasi Indonesia, Tbk 20.07 20.07 to 20.55
Quest Diagnostics Incorporated 127.42 127.40 to 129.43
Rayonier Advanced Materials Inc. 4.28 4.27 to 4.41
Realty Income Corporation 50.80 50.78 to 51.57
REV Group, Inc. 21.60 21.56 to 22.20
Sempra Energy 66.41 66.40 to 67.94
Stag Industrial, Inc. 35.62 35.62 to 36.08
Stone Harbor Emerging Markets Income Fund 4.84 4.84 to 5.06
Stoneridge, Inc. 15.81 15.79 to 16.15
Studio City International Holdings Limited 7.33 7.33 to 8.72
Sun Communities, Inc. 118.47 118.44 to 120.07
Sunlands Online Education Group 8.21 8.21 to 8.60
Team, Inc. 6.96 6.96 to 7.97
Teva Pharmaceutical Industries Limited 13.09 13.06 to 13.29
Thor Industries, Inc. 99.81 99.62 to 101.61
TransCanada Corporation 35.19 35.16 to 35.96
Transcontinental Realty Investors, Inc. 32.71 32.71 to 33.39
TransUnion 69.77 69.65 to 71.77
Treehouse Foods, Inc. 35.95 35.90 to 36.41
Turkcell Iletisim Hizmetleri AS 5.50 5.49 to 5.60
Two Harbors Investments Corp 11.65 11.63 to 11.84
UDR, Inc. 35.27 35.22 to 35.68
Unifirst Corporation 157.29 157.29 to 159.68
Union Pacific Corporation 231.26 230.95 to 234.43
United Parcel Service, Inc. 142.89 142.71 to 144.71
Universal Health Realty Income Trust 32.98 32.97 to 34.00
Virtus Global Dividend & Income Fund Inc. 5.25 5.25 to 5.33
W&T Offshore, Inc. 2.50 2.50 to 2.58
WESCO International, Inc. 154.79 154.45 to 158.35
Western Asset High Income Opportunity Fund, Inc. 3.72 3.72 to 3.77
Western Union Company (The) 12.70 12.67 to 12.87
Weyerhaeuser Company 31.97 31.96 to 32.45
WideOpenWest, Inc. 3.45 3.45 to 3.55
Back to top | Use Dark Theme