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

505 stocks found forming CLOSED NEAR LOW

Company Close Range
111, Inc. 0.67 0.67 to 0.71
Adverum Biotechnologies, Inc. 7.76 7.75 to 8.18
Aileron Therapeutics, Inc. 3.59 3.59 to 3.95
Amgen Inc. 321.81 321.61 to 327.58
Apellis Pharmaceuticals, Inc. 29.58 29.56 to 30.46
Aptose Biosciences, Inc. 0.38 0.38 to 0.42
Arch Capital Group Ltd. 23.36 23.36 to 23.80
argenx SE 588.94 588.49 to 596.16
Art's-Way Manufacturing Co., Inc. 1.66 1.66 to 1.73
Atlantic American Corporation 1.68 1.68 to 1.75
Aurora Mobile Limited 5.36 5.35 to 6.83
Avnet, Inc. 55.60 55.47 to 56.92
BIO-key International, Inc. 1.04 1.04 to 1.16
BioMarin Pharmaceutical Inc. 66.37 66.33 to 67.95
Black Ridge Acquisition Corp. 11.31 11.31 to 11.49
Broadwind Energy, Inc. 1.84 1.84 to 1.98
Caesars Entertainment Corporation 40.22 40.15 to 41.20
Camtek Ltd. 78.70 78.58 to 82.13
Canterbury Park Holding Corporation 19.50 19.50 to 20.00
Carver Bancorp, Inc. 1.63 1.63 to 1.70
Celsius Holdings, Inc. 27.39 27.37 to 29.15
Cemtrex Inc. 0.20 0.20 to 0.22
CHS Inc 29.59 29.59 to 30.14
CIM Commercial Trust Corporation 0.36 0.36 to 0.39
CLPS Incorporation 1.03 1.03 to 1.09
Coffee Holding Co., Inc. 3.17 3.17 to 3.59
Cogent Communications Holdings, Inc. 80.45 80.34 to 83.57
Coherus BioSciences, Inc. 0.78 0.78 to 0.85
CoStar Group, Inc. 75.87 75.85 to 78.00
Costco Wholesale Corporation 932.88 931.44 to 951.28
Crinetics Pharmaceuticals, Inc. 60.01 59.95 to 62.00
Cumulus Media Inc. 0.79 0.79 to 0.90
Denali Therapeutics Inc. 31.58 31.56 to 33.33
DiaMedica Therapeutics Inc. 4.23 4.23 to 4.33
Diamondback Energy, Inc. 179.13 179.00 to 182.09
Dorman Products, Inc. 135.54 135.53 to 139.67
Ekso Bionics Holdings, Inc. 0.77 0.77 to 0.88
Epsilon Energy Ltd. 5.66 5.65 to 6.04
Equillium, Inc. 0.75 0.75 to 0.79
Eyenovia, Inc. 0.46 0.46 to 0.49
First Bank 14.94 14.94 to 15.58
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.46 29.46 to 29.78
FirstCash, Inc. 108.50 108.44 to 111.29
Fuel Tech, Inc. 1.00 1.00 to 1.05
Genetic Technologies Ltd 0.77 0.77 to 0.79
Green Brick Partners, Inc. 72.27 72.23 to 73.92
Gritstone Oncology, Inc. 0.03 0.03 to 0.04
Gyrodyne , LLC 10.52 10.52 to 10.70
Himax Technologies, Inc. 5.68 5.68 to 5.95
Hudson Global, Inc. 14.41 14.41 to 14.66
ImmuCell Corporation 3.53 3.53 to 3.65
Insight Enterprises, Inc. 167.44 167.17 to 172.78
Ionis Pharmaceuticals, Inc. 38.88 38.81 to 40.07
IPG Photonics Corporation 81.93 81.74 to 84.60
Ironwood Pharmaceuticals, Inc. 4.78 4.78 to 5.07
iShares Nasdaq Biotechnology Index Fund 147.72 147.72 to 150.04
Kentucky First Federal Bancorp 2.52 2.52 to 2.62
Lancaster Colony Corporation 195.71 195.43 to 200.11
LexinFintech Holdings Ltd. 3.60 3.60 to 3.87
Liberty Global plc 20.23 20.21 to 20.85
Liberty Media Corporation 81.41 81.22 to 82.43
Littelfuse, Inc. 256.70 256.36 to 259.90
Marine Petroleum Trust 3.96 3.96 to 4.02
Marinus Pharmaceuticals, Inc. 0.33 0.33 to 0.37
Merus N.V. 52.96 52.89 to 55.01
MMTec, Inc. 0.37 0.37 to 0.39
Natural Alternatives International, Inc. 4.38 4.38 to 4.67
Neuronetics, Inc. 1.10 1.10 to 1.20
Nortech Systems Incorporated 10.10 10.10 to 10.46
Office Properties Income Trust 1.24 1.24 to 1.39
OptimumBank Holdings, Inc. 5.11 5.11 to 5.90
OraSure Technologies, Inc. 4.24 4.23 to 4.37
Oxbridge Re Holdings Limited 0.15 0.15 to 0.22
PC Connection, Inc. 72.99 72.99 to 73.82
Popular, Inc. 25.41 25.35 to 25.77
Precipio, Inc. 6.00 6.00 to 6.25
PrimeEnergy Resources Corporation 182.66 182.66 to 184.84
ProShares Ultra Nasdaq Biotechnology 66.34 66.20 to 68.00
Qurate Retail, Inc. 0.45 0.45 to 0.49
Reading International Inc 7.23 7.22 to 8.14
Research Frontiers Incorporated 2.16 2.16 to 2.28
ReTo Eco-Solutions, Inc. 1.05 1.05 to 1.12
Saga Communications, Inc. 13.22 13.20 to 13.85
Sage Therapeutics, Inc. 6.30 6.29 to 6.65
Seagate Technology PLC 101.84 101.61 to 104.82
Seres Therapeutics, Inc. 0.69 0.69 to 0.76
Sify Technologies Limited 3.05 3.05 to 3.21
Sportsman's Warehouse Holdings, Inc. 2.45 2.45 to 2.52
Steel Dynamics, Inc. 147.80 147.55 to 151.00
Summit State Bank 6.14 6.14 to 6.75
Sypris Solutions, Inc. 1.36 1.36 to 1.45
T. Rowe Price Group, Inc. 117.93 117.82 to 119.33
T2 Biosystems, Inc. 0.59 0.59 to 0.61
Taylor Devices, Inc. 47.00 47.00 to 50.21
Tenable Holdings, Inc. 41.43 41.39 to 42.19
Texas Roadhouse, Inc. 194.48 194.21 to 199.45
The Kraft Heinz Company 32.53 32.51 to 33.13
The Middleby Corporation 139.64 139.38 to 142.00
The RMR Group Inc. 24.43 24.39 to 24.84
The York Water Company 36.92 36.87 to 37.62
Tilray, Inc. 1.40 1.40 to 1.50
Tonix Pharmaceuticals Holding Corp. 0.14 0.14 to 0.15
TORM plc 23.80 23.75 to 24.11
TuanChe Limited 0.83 0.83 to 0.85
Ulta Beauty, Inc. 380.54 379.93 to 390.81
VanEck Vectors Biotech ETF 172.90 172.90 to 175.28
Verra Mobility Corporation 23.20 23.17 to 23.72
Viper Energy Partners LP 53.68 53.60 to 54.78
Vuzix Corporation 1.07 1.07 to 1.15
Western Digital Corporation 67.38 67.28 to 70.14
Western New England Bancorp, Inc. 8.79 8.79 to 8.95
Westport Fuel Systems Inc 4.01 4.01 to 4.09
WhiteHorse Finance, Inc. 10.67 10.66 to 11.03
WillScot Corporation 38.14 38.10 to 39.78
Woodward, Inc. 176.64 176.21 to 179.59
3M Company 133.00 132.78 to 135.34
Abercrombie & Fitch Company 140.25 139.95 to 147.98
Aercap Holdings N.V. 97.59 97.40 to 98.87
Alexander's, Inc. 225.00 224.84 to 233.77
Allegion plc 143.43 143.10 to 145.94
Alliance National Municipal Income Fund Inc 11.36 11.36 to 11.50
AllianceBernstein Holding L.P. 36.49 36.41 to 37.43
Ally Financial Inc. 37.55 37.49 to 38.32
American International Group, Inc. 75.38 75.32 to 77.31
American Tower Corporation (REIT) 196.08 195.85 to 202.16
Arcos Dorados Holdings Inc. 8.33 8.31 to 8.56
ASA Gold and Precious Metals Limited 20.35 20.35 to 20.92
Axis Capital Holdings Limited 83.68 83.65 to 85.67
Benchmark Electronics, Inc. 51.27 51.16 to 52.57
BJ's Wholesale Club Holdings, Inc. 89.62 89.47 to 90.70
Brandywine Realty Trust 5.37 5.36 to 5.56
BrandywineGLOBAL Global Income Opportunities Fund 8.62 8.60 to 8.76
Brookfield Renewable Partners L.P. 25.90 25.84 to 26.79
California Water Service Group Holding 51.86 51.85 to 52.60
Capri Holdings Limited 19.94 19.92 to 20.76
Cato Corporation (The) 6.07 6.06 to 6.36
Celanese Corporation 78.61 78.44 to 84.37
Centene Corporation 60.75 60.73 to 62.24
China Yuchai International Limited 9.90 9.89 to 10.37
Cleveland-Cliffs Inc. 12.52 12.51 to 12.98
Clipper Realty Inc. 6.04 6.03 to 6.20
CNA Financial Corporation 48.40 48.31 to 49.83
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.03 13.01 to 13.29
Cohen & Steers Quality Income Realty Fund Inc 13.40 13.37 to 13.78
Colonial Intermediate High Income Fund 1.76 1.76 to 1.78
ConAgra Brands, Inc. 27.74 27.71 to 28.51
Concord Medical Services Holdings Limited 5.13 5.13 to 5.50
Costamare Inc. 14.10 14.08 to 14.36
Domino's Pizza Inc 446.87 446.50 to 462.75
Douglas Emmett, Inc. 19.03 19.01 to 19.59
Dreyfus High Yield Strategies Fund 2.59 2.59 to 2.64
Enel Chile S.A. 2.70 2.70 to 2.80
Entergy Mississippi, LLC 22.50 22.48 to 22.73
Fidelity National Financial, Inc. 60.18 60.14 to 61.50
Fluor Corporation 49.82 49.72 to 52.27
Four Seasons Education (Cayman) Inc. 11.40 11.40 to 12.48
Gates Industrial Corporation plc 21.16 21.13 to 21.53
General Mills, Inc. 64.10 64.08 to 65.56
Gildan Activewear, Inc. 48.70 48.62 to 49.79
GrafTech International Ltd. 2.07 2.07 to 2.22
Graham Holdings Company 960.21 959.42 to 972.13
Highwoods Properties, Inc. 33.19 33.18 to 34.22
Huntsman Corporation 19.99 19.95 to 20.52
Ingredion Incorporated 149.68 149.46 to 152.22
Interpublic Group of Companies, Inc. (The) 29.62 29.56 to 30.06
IQVIA Holdings, Inc. 216.99 216.91 to 221.54
Iron Mountain Incorporated 117.44 117.41 to 119.99
JBG SMITH Properties 16.70 16.66 to 17.55
John Hancock Preferred Income Fund 18.16 18.14 to 18.39
John Hancock Premium Dividend Fund 12.98 12.95 to 13.24
Knight Transportation, Inc. 58.88 58.75 to 60.94
Korea Fund, Inc. (The) 20.67 20.62 to 20.93
Lazard Ltd. 57.96 57.88 to 60.35
Lennox International, Inc. 630.46 629.57 to 653.83
Macy's Inc 15.34 15.33 to 15.94
Martin Marietta Materials, Inc. 616.05 615.35 to 626.11
Motorola Solutions, Inc. 496.96 496.92 to 507.82
Navios Maritime Partners LP 51.87 51.80 to 53.60
Newpark Resources, Inc. 7.25 7.24 to 7.44
NextEra Energy, Inc. 75.91 75.74 to 77.15
Nomad Foods Limited 16.90 16.87 to 17.65
Nordic American Tankers Limited 3.10 3.10 to 3.16
Nuveen AMT-Free Municipal Value Fund 14.01 13.98 to 14.24
Nuveen Massachusetts Municipal Income Fund 11.82 11.82 to 12.14
Nuveen Preferred and Income Term Fund 20.96 20.96 to 21.32
Nuveen Real Estate Fund 9.31 9.31 to 9.45
Panhandle Royalty Company 3.35 3.35 to 3.49
Park Electrochemical Corporation 14.92 14.90 to 15.36
Pfizer, Inc. 26.24 26.22 to 26.83
Physicians Realty Trust 22.35 22.30 to 22.83
PIMCO New York Municipal Income Fund 8.10 8.09 to 8.19
Polaris Industries Inc. 68.63 68.54 to 69.71
POSCO 55.46 55.34 to 56.20
Post Holdings, Inc. 109.52 109.28 to 111.26
Progressive Corporation (The) 259.89 259.40 to 263.85
Prudential Financial, Inc. 26.06 26.05 to 26.40
PT Telekomunikasi Indonesia, Tbk 16.86 16.86 to 17.15
Ralph Lauren Corporation 213.87 213.52 to 225.41
ResMed Inc. 248.69 248.43 to 252.99
Rogers Communication, Inc. 35.84 35.82 to 36.48
Rogers Corporation 106.55 106.33 to 109.68
Sensata Technologies Holding plc 32.60 32.54 to 33.48
Service Corporation International 86.51 86.48 to 88.32
Ship Finance International Limited 10.17 10.16 to 10.30
Spirit Aerosystems Holdings, Inc. 31.01 30.98 to 31.65
Sprint Corporation 27.18 27.13 to 28.12
Summit Materials, Inc. 50.10 50.04 to 51.16
Sunlands Online Education Group 6.81 6.81 to 6.98
Synnex Corporation 123.05 122.97 to 126.56
Taylor Morrison Home Corporation 72.95 72.79 to 74.69
Telefonica SA 4.37 4.37 to 4.42
The Gabelli Healthcare & Wellness Trust 10.43 10.43 to 10.62
TrueBlue, Inc. 7.76 7.76 to 8.01
Tyler Technologies, Inc. 613.23 612.91 to 629.96
Tyson Foods, Inc. 58.81 58.69 to 60.10
Unisys Corporation 8.05 8.05 to 8.31
United Rentals, Inc. 873.88 872.33 to 896.98
United States Steel Corporation 40.25 40.20 to 41.30
VAALCO Energy, Inc. 5.53 5.52 to 5.62
Vornado Realty Trust 45.31 45.23 to 46.63
W.P. Carey Inc. 55.73 55.64 to 57.10
Walker & Dunlop, Inc. 111.18 111.17 to 113.19
Warrior Met Coal, Inc. 71.48 71.41 to 74.87
Wayfair Inc. 37.77 37.72 to 39.20
Western Asset High Yield Defined Opportunity Fund Inc. 12.17 12.15 to 12.32
Western Union Company (The) 10.62 10.62 to 10.89
Weyerhaeuser Company 31.35 31.30 to 32.05
ZTO Express (Cayman) Inc. 21.35 21.33 to 22.06
Back to top | Use Dark Theme