logo munafa.best

NEWS Gainers Losers
 Learn then Earn

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

428 stocks found forming CLOSED NEAR LOW

Company Close Range
ABIOMED, Inc. 330.53 329.82 to 339.08
AcelRx Pharmaceuticals, Inc. 1.20 1.20 to 1.27
ACM Research, Inc. 78.18 78.00 to 82.53
ACNB Corporation 28.45 28.45 to 29.10
AgroFresh Solutions, Inc. 2.01 2.01 to 2.25
Akoustis Technologies, Inc. 11.85 11.84 to 12.45
Allakos Inc. 104.50 104.30 to 109.80
Allegiant Travel Company 244.08 243.79 to 249.81
Alta Mesa Resources, Inc. 13.70 13.70 to 14.52
Ambarella, Inc. 102.31 102.23 to 104.59
American Finance Trust, Inc. 9.62 9.60 to 9.87
American National Bankshares, Inc. 32.37 32.37 to 32.88
ATN International, Inc. 50.02 50.00 to 50.99
Auburn National Bancorporation, Inc. 37.05 37.00 to 37.72
Aurinia Pharmaceuticals Inc 12.35 12.34 to 12.66
Aware, Inc. 3.51 3.51 to 3.61
Bel Fuse Inc. 15.97 15.97 to 16.98
Big Rock Partners Acquisition Corp. 45.64 45.64 to 48.47
Bison Capital Acquisition Corp. 10.64 10.63 to 10.80
Bloomin' Brands, Inc. 28.16 28.11 to 28.74
Bottomline Technologies, Inc. 48.33 48.29 to 49.71
Calamos Global Total Return Fund 15.96 15.95 to 16.17
Cellect Biotechnology Ltd. 0.22 0.22 to 0.27
Cemtrex Inc. 2.44 2.44 to 2.47
Centennial Resource Development, Inc. 4.13 4.12 to 4.50
Citius Pharmaceuticals, Inc. 0.70 0.70 to 0.82
Codorus Valley Bancorp, Inc 17.82 17.78 to 18.04
CommScope Holding Company, Inc. 16.62 16.59 to 17.25
County Bancorp, Inc. 24.01 24.00 to 24.37
Creative Realities, Inc. 0.25 0.25 to 0.30
Cyclacel Pharmaceuticals, Inc. 8.40 8.38 to 9.30
DASAN Zhone Solutions, Inc. 15.16 15.14 to 15.68
DD3 Acquisition Corp. 1.09 1.09 to 1.11
DiaMedica Therapeutics Inc. 9.48 9.48 to 9.84
Diamond Hill Investment Group, Inc. 162.50 162.50 to 166.00
Diamondback Energy, Inc. 77.54 77.43 to 79.89
Digital Turbine, Inc. 75.29 75.16 to 79.04
Equinix, Inc. 708.14 707.71 to 720.95
ESSA Bancorp, Inc. 16.00 16.00 to 16.29
EverQuote, Inc. 35.77 35.69 to 37.28
Extended Stay America, Inc. 19.70 19.67 to 19.92
Falcon Minerals Corporation 0.20 0.20 to 0.23
Farmers & Merchants Bancorp, Inc. 24.10 24.10 to 24.50
Fidelity D & D Bancorp, Inc. 55.84 55.84 to 58.24
First Capital, Inc. 46.16 46.10 to 47.00
First Guaranty Bancshares, Inc. 17.16 17.14 to 17.70
First Northwest Bancorp 16.75 16.75 to 17.17
First Trust BICK Index Fund 37.72 37.72 to 38.34
First Trust Nasdaq Oil & Gas ETF 15.15 15.15 to 15.47
FNCB Bancorp Inc. 7.00 7.00 to 7.13
G1 Therapeutics, Inc. 23.51 23.47 to 25.06
Gentherm Inc 77.13 77.07 to 78.49
Geospace Technologies Corporation 8.26 8.26 to 8.50
GigaMedia Limited 2.92 2.92 to 3.14
Global X Social Media ETF 69.74 69.59 to 70.74
Greene County Bancorp, Inc. 25.10 25.10 to 26.96
GWG Holdings, Inc 6.81 6.80 to 7.00
Hasbro, Inc. 98.00 97.97 to 99.65
Hawthorn Bancshares, Inc. 21.03 21.00 to 21.29
Highway Holdings Limited 3.27 3.27 to 3.36
Home Federal Bancorp, Inc. of Louisiana 15.51 15.51 to 15.85
Howard Bancorp, Inc. 16.00 16.00 to 16.39
Hub Group, Inc. 69.08 69.08 to 70.29
ImmuCell Corporation 9.01 9.01 to 9.25
Infinera Corporation 9.88 9.87 to 10.19
Invesco DWA Energy Momentum ETF 23.95 23.95 to 24.62
Iovance Biotherapeutics, Inc. 30.14 30.10 to 33.40
iShares MSCI Qatar ETF 19.45 19.45 to 19.76
Itron, Inc. 88.22 88.14 to 90.72
JetBlue Airways Corporation 20.30 20.28 to 20.92
Kamada Ltd. 6.17 6.16 to 6.32
Kelly Services, Inc. 26.32 26.32 to 29.99
KLA-Tencor Corporation 333.00 332.98 to 339.86
Lawson Products, Inc. 50.26 50.25 to 51.84
Legacy Housing Corporation 18.71 18.67 to 19.10
Limestone Bancorp, Inc. 15.65 15.65 to 15.89
Mannatech, Incorporated 19.13 19.13 to 19.83
Methanex Corporation 38.42 38.33 to 39.55
Microchip Technology Incorporated 158.29 158.11 to 160.59
Mid Penn Bancorp 25.20 25.20 to 25.63
Mitcham Industries, Inc. 2.26 2.26 to 2.41
Mudrick Capital Acquisition Corporation 14.92 14.91 to 16.00
National Bankshares, Inc. 35.53 35.51 to 37.53
NCS Multistage Holdings, Inc. 24.54 24.54 to 25.50
New Age Beverages Corporation 2.19 2.19 to 2.31
NextGen Healthcare, Inc. 18.75 18.75 to 18.98
NI Holdings, Inc. 19.21 19.21 to 19.62
Noodles & Company 9.78 9.77 to 10.09
Nutanix, Inc. 27.34 27.28 to 28.41
Oconee Federal Financial Corp. 24.83 24.83 to 26.00
Optical Cable Corporation 3.31 3.31 to 3.74
Orchard Therapeutics plc 6.02 6.01 to 6.33
Oxbridge Re Holdings Limited 0.15 0.15 to 0.17
P & F Industries, Inc. 6.29 6.29 to 6.44
Partner Communications Company Ltd. 4.52 4.52 to 4.58
PCSB Financial Corporation 17.07 17.06 to 17.37
PDF Solutions, Inc. 17.49 17.45 to 17.89
Penns Woods Bancorp, Inc. 23.42 23.42 to 24.11
Peoples Bancorp of North Carolina, Inc. 23.75 23.75 to 24.40
Peoples Financial Services Corp. 41.51 41.51 to 43.00
People's United Financial, Inc. 17.86 17.85 to 18.29
Phunware, Inc. 0.35 0.35 to 0.36
Preformed Line Products Company 68.03 68.03 to 69.81
PrimeEnergy Resources Corporation 43.81 43.81 to 45.50
Principal Financial Group Inc 63.22 63.12 to 64.14
Prudential Bancorp, Inc. 13.85 13.85 to 14.06
QAD Inc. 75.12 75.07 to 77.06
Ramaco Resources, Inc. 4.13 4.13 to 4.42
Rambus, Inc. 20.39 20.35 to 21.15
RF Industries, Ltd. 6.75 6.75 to 7.07
Roku, Inc. 376.52 375.69 to 388.39
Salisbury Bancorp, Inc. 41.92 41.92 to 42.45
SB Financial Group, Inc. 17.50 17.50 to 18.08
Seneca Foods Corp. 49.86 49.86 to 54.99
Spirit Airlines, Inc. 36.85 36.77 to 38.00
Splunk Inc. 134.25 134.15 to 141.20
Summit State Bank 16.54 16.54 to 16.88
Summit Therapeutics plc 5.36 5.36 to 5.59
TAT Technologies Ltd. 5.00 5.00 to 5.23
Tellurian Inc. 1.72 1.72 to 1.91
Teradyne, Inc. 129.48 129.35 to 132.42
Tetra Tech, Inc. 135.51 135.29 to 138.38
Tower Semiconductor Ltd. 29.43 29.38 to 30.16
Tucows Inc. 80.08 80.07 to 83.14
U.S. Well Services, Inc. 0.13 0.13 to 0.17
Urban Tea, Inc. 3.03 3.03 to 3.14
Varex Imaging Corporation 22.73 22.68 to 23.23
Veeco Instruments Inc. 20.98 20.94 to 21.26
Vertex Pharmaceuticals Incorporated 219.39 219.24 to 222.78
Visteon Corporation 120.20 120.11 to 122.85
Visterra, Inc. 2.60 2.60 to 2.71
Walgreens Boots Alliance, Inc. 53.30 53.25 to 54.26
Weyco Group, Inc. 21.80 21.75 to 22.49
Wilhelmina International, Inc. 7.30 7.30 to 9.39
World Acceptance Corporation 131.82 131.71 to 135.69
Zumiez Inc. 45.70 45.63 to 46.59
AECOM 67.05 66.94 to 68.21
Aercap Holdings N.V. 60.29 60.17 to 62.66
Air Lease Corporation 48.54 48.48 to 50.32
Alexander's, Inc. 284.27 284.27 to 287.97
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.52 14.49 to 14.67
American Assets Trust, Inc. 33.60 33.59 to 34.35
American Realty Investors, Inc. 8.72 8.72 to 9.07
Americold Realty Trust 39.24 39.22 to 39.94
Aptiv PLC 141.05 140.88 to 145.25
Armada Hoffler Properties, Inc. 13.56 13.54 to 13.80
Associated Capital Group, Inc. 33.12 33.12 to 34.38
Avista Corporation 47.24 47.22 to 48.11
Bain Capital Specialty Finance, Inc. 15.68 15.67 to 15.88
Barings Corporate Investors 14.10 14.09 to 14.60
Belden Inc 43.72 43.69 to 44.92
BlackRock Energy and Resources Trust 8.59 8.59 to 8.74
BlackRock Maryland Municipal Bond Trust 15.00 15.00 to 15.26
Blackrock MuniHoldings New York Quality Fund, Inc. 14.22 14.20 to 14.39
BRT Apartments Corp. 17.70 17.69 to 18.25
Cabot Oil & Gas Corporation 16.56 16.53 to 16.85
Callon Petroleum Company 34.36 34.31 to 36.17
Canadian Natural Resources Limited 30.84 30.82 to 31.48
Cars.com Inc. 13.93 13.91 to 14.35
Chico's FAS, Inc. 3.03 3.03 to 3.19
Chimera Investment Corporation 12.83 12.83 to 13.05
ClearBridge Energy Midstream Opportunity Fund Inc. 19.12 19.12 to 19.50
ClearBridge MLP and Midstream Fund Inc. 23.97 23.93 to 24.32
ClearBridge MLP and Midstream Total Return Fund In 20.67 20.67 to 21.07
Cloudera, Inc. 12.49 12.48 to 12.88
CNX Resources Corporation 13.72 13.70 to 14.13
Coca Cola Femsa S.A.B. de C.V. 47.37 47.27 to 48.22
ConocoPhillips 51.09 51.04 to 52.30
Cooper-Standard Holdings Inc. 32.33 32.32 to 34.35
Crestwood Equity Partners LP 27.72 27.71 to 28.30
Diamondrock Hospitality Company 9.98 9.97 to 10.16
Elastic N.V. 128.45 128.37 to 133.85
Ellington Financial Inc. 17.63 17.61 to 18.00
Enable Midstream Partners, LP 6.76 6.75 to 6.94
Energy Transfer L.P. 7.87 7.87 to 8.07
Enersys 93.02 92.90 to 94.80
EnLink Midstream, LLC 4.28 4.28 to 4.44
EOG Resources, Inc. 70.51 70.44 to 73.10
FedEx Corporation 287.59 287.13 to 293.00
Fiduciary/Claymore Energy Infrastructure Fund 9.73 9.73 to 9.99
Flaherty & Crumrine Preferred Income Fund Incorporated 18.20 18.16 to 18.50
Fomento Economico Mexicano S.A.B. de C.V. 80.05 79.87 to 81.10
Fortress Transportation and Infrastructure Investors LLC 27.20 27.20 to 28.73
Four Seasons Education (Cayman) Inc. 1.00 1.00 to 1.07
Frank's International N.V. 3.35 3.35 to 3.55
Gabelli Utility Trust (The) 7.01 7.00 to 7.29
Genesis Healthcare, Inc. 0.42 0.42 to 0.50
Glaukos Corporation 85.02 84.82 to 86.50
Goldman Sachs MLP Energy Renaissance Fund 9.92 9.92 to 10.02
Helix Energy Solutions Group, Inc. 4.77 4.76 to 4.95
Host Hotels & Resorts, Inc. 17.48 17.47 to 17.78
Insight Select Income Fund 19.92 19.92 to 20.25
Integer Holdings Corporation 93.05 92.83 to 94.37
Jupai Holdings Limited 2.00 2.00 to 2.10
Kayne Anderson Midstream Energy Fund, Inc 6.72 6.72 to 6.80
Kayne Anderson MLP/Midstream Investment Company 7.26 7.26 to 7.40
Kennedy-Wilson Holdings Inc. 20.43 20.41 to 20.98
Kite Realty Group Trust 19.89 19.86 to 20.12
Korn Ferry 64.97 64.90 to 66.32
Laredo Petroleum, Inc. 34.70 34.70 to 36.40
LiveRamp Holdings, Inc. 49.35 49.34 to 51.22
MagnaChip Semiconductor Corporation 25.15 25.12 to 25.73
Magnolia Oil & Gas Corporation 11.11 11.11 to 11.58
Marathon Oil Corporation 10.53 10.52 to 10.96
Materion Corporation 67.79 67.68 to 69.57
Meritor, Inc. 28.43 28.40 to 29.60
Mesa Royalty Trust 4.50 4.50 to 4.61
MuniYield Arizona Fund, Inc. 14.63 14.63 to 15.06
MV Oil Trust 4.87 4.87 to 4.99
National Retail Properties 45.74 45.73 to 46.40
NeoPhotonics Corporation 11.29 11.27 to 11.65
New York Community Bancorp, Inc. 12.55 12.52 to 12.79
Nine Energy Service, Inc. 2.10 2.10 to 2.19
Nuveen Insured New York Select Tax-Free Income Portfolio 14.11 14.11 to 14.28
Nuveen Select Tax Free Income Portfolio 17.70 17.67 to 18.29
Nuveen Select Tax Free Income Portfolio III 17.31 17.30 to 18.00
Oceaneering International, Inc. 10.70 10.69 to 11.44
Olin Corporation 41.99 41.95 to 43.32
OUTFRONT Media Inc. 23.11 23.09 to 23.50
Pacific Gas & Electric Co. 11.58 11.57 to 11.97
PAR Technology Corporation 80.33 80.19 to 84.25
Pioneer Floating Rate Trust 11.21 11.21 to 11.36
Pioneer High Income Trust 9.55 9.55 to 9.71
Plains All American Pipeline, L.P. 9.12 9.12 to 9.39
Plains Group Holdings, L.P. 9.42 9.41 to 9.71
PQ Group Holdings Inc. 16.79 16.75 to 17.18
Progressive Corporation (The) 98.76 98.68 to 100.61
ProPetro Holding Corp. 10.07 10.06 to 10.75
PS Business Parks, Inc. 160.36 160.16 to 162.59
Putnam Premier Income Trust 4.69 4.69 to 4.74
Quaker Chemical Corporation 244.01 243.52 to 248.00
Quotient Technology Inc. 16.14 16.11 to 17.12
Ranger Energy Services, Inc. 5.50 5.50 to 5.75
RenaissanceRe Holdings Ltd. 169.85 169.74 to 175.12
Renren Inc. 8.01 8.01 to 8.58
Resideo Technologies, Inc. 28.57 28.53 to 29.50
Retail Value Inc. 18.64 18.61 to 19.15
RLJ Lodging Trust 15.75 15.74 to 16.02
RPC, Inc. 5.08 5.07 to 5.39
Salient Midstream & MLP Fund 5.07 5.07 to 5.19
Schlumberger N.V. 26.29 26.25 to 26.96
SITE Centers Corp. 14.07 14.07 to 14.30
SM Energy Company 16.14 16.11 to 17.51
Star Group, L.P. 10.41 10.41 to 11.20
Summit Hotel Properties, Inc. 9.94 9.92 to 10.11
Summit Materials, Inc. 29.44 29.37 to 30.21
Summit Midstream Partners, LP 21.00 21.00 to 22.54
Suncor Energy Inc. 20.89 20.86 to 21.34
Synthetic Fixed-Income Securities, Inc. 24.71 24.71 to 25.20
Team, Inc. 10.93 10.92 to 11.49
Tennessee Valley Authority 26.32 26.30 to 26.62
Textainer Group Holdings Limited 28.14 28.08 to 29.17
Tortoise Energy Infrastructure Corporation 25.35 25.35 to 25.85
Triton International Limited 56.55 56.45 to 57.96
Unifirst Corporation 227.68 227.58 to 230.81
VEREIT Inc. 40.58 40.53 to 41.24
Vista Outdoor Inc. 31.71 31.69 to 32.50
Weingarten Realty Investors 30.31 30.28 to 31.13
Welltower Inc. 75.69 75.62 to 76.87
Westlake Chemical Partners LP 26.46 26.45 to 27.16
Whitestone REIT 9.75 9.73 to 9.89
Whiting Petroleum Corporation 35.28 35.28 to 36.41
Williams Companies, Inc. (The) 23.62 23.59 to 23.98
X Financial 2.95 2.95 to 3.07
Xenia Hotels & Resorts, Inc. 18.70 18.69 to 19.10
 Learn then Earn
Back to top | Use Dark Theme