USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

631 stocks found forming CLOSED NEAR HIGH

Company	Close	Range
Adverum Biotechnologies, Inc.	10.66	10.08 to 10.67
AdvisorShares Vice ETF	31.31	30.77 to 31.36
AEterna Zentaris Inc.	7.99	7.80 to 7.99
AGNC Investment Corp.	9.54	9.44 to 9.54
Alarm.com Holdings, Inc.	70.25	68.82 to 70.32
Allot Ltd.	2.20	2.10 to 2.20
Amazon.com, Inc.	188.70	184.80 to 188.75
AMC Networks Inc.	12.52	11.96 to 12.55
American Superconductor Corporation	13.74	13.41 to 13.74
America's Car-Mart, Inc.	61.49	59.31 to 61.50
Analog Devices, Inc.	203.32	200.00 to 203.43
AppFolio, Inc.	247.36	238.71 to 247.41
Applied Materials, Inc.	208.86	204.30 to 209.18
Arch Capital Group Ltd.	97.14	94.76 to 97.17
Atrion Corporation	435.00	415.40 to 435.00
B. Riley Financial, Inc.	22.46	21.60 to 22.46
Bel Fuse Inc.	59.21	58.21 to 59.25
BioLineRx Ltd.	0.72	0.68 to 0.72
Black Ridge Acquisition Corp.	0.21	0.15 to 0.21
Brighthouse Financial, Inc.	23.17	22.81 to 23.17
Broadcom Inc.	1310.31	1275.07 to 1310.77
Builders FirstSource, Inc.	200.88	196.41 to 201.34
Cadence Design Systems, Inc.	285.19	280.28 to 285.22
Calamos Convertible Opportunities and Income Fund	11.24	11.09 to 11.25
Canterbury Park Holding Corporation	23.66	23.28 to 23.66
Casella Waste Systems, Inc.	94.28	91.81 to 94.30
Caseys General Stores, Inc.	323.20	314.92 to 323.44
Catalyst Pharmaceuticals, Inc.	14.99	14.68 to 15.00
CEVA, Inc.	20.98	20.60 to 21.03
Check Point Software Technologies Ltd.	152.67	151.09 to 152.77
Cibus Corp.	17.68	17.13 to 17.68
Cintas Corporation	685.70	676.96 to 686.45
Cirrus Logic, Inc.	90.02	88.57 to 90.03
Citi Trends, Inc.	22.81	22.11 to 22.85
City Holding Company	106.43	104.49 to 106.59
CLPS Incorporation	0.94	0.92 to 0.94
CNB Financial Corporation	19.80	19.58 to 19.83
Colliers International Group Inc.	111.57	108.66 to 111.59
Commvault Systems, Inc.	108.93	107.01 to 109.00
Consolidated Water Co. Ltd.	26.81	26.19 to 26.84
CorVel Corp.	247.21	241.61 to 247.60
Credit Acceptance Corporation	522.17	505.91 to 522.26
CSG Systems International, Inc.	42.91	41.48 to 42.95
Deswell Industries, Inc.	2.42	2.30 to 2.42
Digi International Inc.	27.01	25.75 to 27.04
Diodes Incorporated	74.04	73.03 to 74.16
Dorman Products, Inc.	92.89	91.07 to 92.95
Erie Indemnity Company	400.53	392.75 to 400.72
Establishment Labs Holdings Inc.	54.38	52.81 to 54.49
eXp World Holdings, Inc.	11.97	11.60 to 11.99
F5 Networks, Inc.	168.58	165.63 to 168.84
Farmers & Merchants Bancorp, Inc.	21.97	21.70 to 22.02
Fidelity D & D Bancorp, Inc.	47.90	46.05 to 47.90
First Trust Cloud Computing ETF	93.12	92.14 to 93.14
First Trust Large Cap Growth AlphaDEX Fund	120.00	118.78 to 120.00
First Trust Multi Cap Growth AlphaDEX Fund	121.67	120.45 to 121.67
First Trust Nasdaq Artificial Intelligence and Robotics ETF	43.70	43.08 to 43.70
First Trust NASDAQ Clean Edge Green Energy Index Fund	35.04	34.67 to 35.04
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	116.77	115.46 to 117.00
First Trust NASDAQ Cybersecurity ETF	54.81	54.18 to 54.84
First Trust Nasdaq Semiconductor ETF	88.77	87.55 to 88.77
Formula Systems (1985) Ltd.	76.80	75.31 to 76.80
frontdoor, inc.	35.95	34.85 to 35.97
Gevo, Inc.	0.70	0.66 to 0.70
Gilead Sciences, Inc.	65.54	64.34 to 65.56
Global X Robotics & Artificial Intelligence ETF	31.38	31.01 to 31.38
Global X Social Media ETF	44.33	43.70 to 44.33
Gogo Inc.	9.41	9.13 to 9.43
Golden Ocean Group Limited	14.43	13.98 to 14.46
Greenland Acquisition Corporation	0.25	0.19 to 0.25
Grupo Financiero Galicia S.A.	36.80	34.75 to 36.87
Gyrodyne , LLC	7.90	7.79 to 7.90
H&E Equipment Services, Inc.	48.62	46.80 to 48.62
Home Bancorp, Inc.	37.78	37.04 to 37.87
ICF International, Inc.	151.01	148.25 to 151.25
ICON plc	315.14	308.46 to 315.87
Innospec Inc.	124.40	122.47 to 124.57
InterDigital, Inc.	105.30	103.79 to 105.50
Intra-Cellular Therapies Inc.	71.01	68.26 to 71.02
Invesco DWA Industrials Momentum ETF	136.97	134.79 to 136.97
Invesco DWA Momentum ETF	95.88	94.89 to 95.88
Invesco DWA Technology Momentum ETF	57.13	55.90 to 57.13
Invesco KBW Property & Casualty Insurance ETF	105.72	104.41 to 105.72
Invesco Nasdaq Internet ETF	40.28	39.87 to 40.28
Invesco S&P SmallCap Information Technology ETF	46.66	46.16 to 46.68
IPG Photonics Corporation	88.37	87.15 to 88.41
iShares Core S&P U.S. Growth ETF	117.15	115.86 to 117.15
iShares PHLX SOX Semiconductor Sector Index Fund	220.66	217.16 to 220.68
Ituran Location and Control Ltd.	26.90	25.99 to 26.93
JetBlue Airways Corporation	5.93	5.74 to 5.93
Kinsale Capital Group, Inc.	393.98	383.80 to 394.89
KLA-Tencor Corporation	718.38	698.10 to 718.70
Kratos Defense & Security Solutions, Inc.	19.01	18.65 to 19.05
Lam Research Corporation	924.54	910.57 to 925.50
Landmark Bancorp Inc.	18.80	18.51 to 18.80
Lexicon Pharmaceuticals, Inc.	1.83	1.71 to 1.83
Lincoln Electric Holdings, Inc.	227.25	224.49 to 227.25
Littelfuse, Inc.	252.64	248.53 to 252.96
LKQ Corporation	44.73	43.87 to 44.76
Materialise NV	5.44	5.38 to 5.45
Microchip Technology Incorporated	93.76	91.59 to 93.92
Microsoft Corporation	413.54	406.37 to 413.93
Middlefield Banc Corp.	24.40	22.85 to 24.40
MKS Instruments, Inc.	124.93	122.53 to 125.06
Monolithic Power Systems, Inc.	733.05	714.00 to 733.31
MYR Group, Inc.	152.42	143.86 to 152.74
NAPCO Security Technologies, Inc.	45.30	42.96 to 45.35
Natural Alternatives International, Inc.	6.30	6.17 to 6.30
Navient Corporation	19.63	19.32 to 19.63
NetApp, Inc.	107.95	105.14 to 108.10
Netflix, Inc.	596.97	580.25 to 597.34
NF Energy Saving Corporation	1.15	1.12 to 1.15
Nordson Corporation	270.65	267.59 to 270.88
Nutanix, Inc.	64.93	62.50 to 64.95
NV5 Global, Inc.	94.85	93.79 to 95.07
NVIDIA Corporation	921.40	890.55 to 922.20
Okta, Inc.	99.25	96.93 to 99.47
Otter Tail Corporation	90.66	88.41 to 90.73
Paylocity Holding Corporation	171.06	167.00 to 171.37
Precipio, Inc.	5.98	5.78 to 5.98
Progress Software Corporation	51.19	50.67 to 51.23
ProShares UltraPro QQQ	58.56	57.12 to 58.60
PTC Inc.	178.22	175.82 to 178.32
Qualys, Inc.	170.19	165.99 to 170.58
Radius Health, Inc.	18.79	18.09 to 18.81
RBB Bancorp	18.48	17.83 to 18.50
Republic Bancorp, Inc.	53.82	52.90 to 53.88
Revance Therapeutics, Inc.	4.10	3.93 to 4.11
Ross Stores, Inc.	132.48	130.95 to 132.52
Sanmina Corporation	63.58	62.12 to 63.63
Sapiens International Corporation N.V.	31.14	30.75 to 31.20
Sarepta Therapeutics, Inc.	135.04	132.62 to 135.16
Savara, Inc.	4.95	4.73 to 4.95
Shenandoah Telecommunications Co	14.16	13.38 to 14.19
Silicom Ltd	16.75	16.14 to 16.76
Silvercrest Asset Management Group Inc.	15.33	14.66 to 15.33
Simulations Plus, Inc.	48.21	46.79 to 48.31
SkyWest, Inc.	76.99	75.59 to 77.08
Southern First Bancshares, Inc.	27.47	26.14 to 27.47
SPS Commerce, Inc.	188.97	183.80 to 189.21
SS&C Technologies Holdings, Inc.	62.78	61.73 to 62.78
Star Bulk Carriers Corp.	25.00	24.28 to 25.01
Stericycle, Inc.	47.38	46.64 to 47.42
SuperCom, Ltd.	0.22	0.20 to 0.22
Synopsys, Inc.	545.54	537.02 to 546.61
Take-Two Interactive Software, Inc.	148.34	145.92 to 148.45
TAT Technologies Ltd.	12.17	11.78 to 12.17
TCG BDC, Inc.	17.58	17.27 to 17.58
The Descartes Systems Group Inc.	97.11	95.83 to 97.29
The Dixie Group, Inc.	0.66	0.60 to 0.66
The Trade Desk, Inc.	91.36	89.00 to 91.58
Titan Machinery Inc.	23.32	22.95 to 23.37
Tower Semiconductor Ltd.	33.81	33.03 to 33.82
trivago N.V.	2.48	2.34 to 2.48
United Continental Holdings, Inc.	53.97	51.70 to 54.06
United Fire Group, Inc	23.27	22.68 to 23.27
Universal Logistics Holdings, Inc.	45.22	42.07 to 45.22
VBI Vaccines, Inc.	0.60	0.56 to 0.60
Veeco Instruments Inc.	37.49	36.67 to 37.50
Verisk Analytics, Inc.	241.86	237.09 to 242.01
vTv Therapeutics Inc.	24.70	23.82 to 24.70
WD-40 Company	233.29	230.04 to 233.47
Wheeler Real Estate Investment Trust, Inc.	16.75	16.50 to 16.76
Wheeler Real Estate Investment Trust, Inc.	1.53	1.51 to 1.53
Wilhelmina International, Inc.	4.73	4.32 to 4.73
XBiotech Inc.	9.38	8.55 to 9.38
Xperi Corporation	11.07	10.88 to 11.07
Zillow Group, Inc.	41.06	40.16 to 41.09
Acco Brands Corporation	4.97	4.83 to 4.98
Advanced Drainage Systems, Inc.	169.49	166.81 to 169.58
Aegon NV	6.47	6.40 to 6.48
AG Mortgage Investment Trust, Inc.	6.74	6.24 to 6.75
AGCO Corporation	115.47	112.82 to 115.60
American Financial Group, Inc.	130.06	128.03 to 130.15
American International Group, Inc.	79.97	78.80 to 80.13
Amphenol Corporation	124.79	122.79 to 124.84
Antero Resources Corporation	34.34	33.51 to 34.39
Aon plc	285.47	279.56 to 285.70
Apollo Global Management, LLC	111.48	108.13 to 111.69
Aramark	31.62	30.87 to 31.62
Arbor Realty Trust	13.42	13.01 to 13.42
Archer-Daniels-Midland Company	60.19	58.92 to 60.25
Ares Management Corporation	136.17	132.28 to 136.22
Armada Hoffler Properties, Inc.	11.01	10.83 to 11.02
Arthur J. Gallagher & Co.	243.01	238.94 to 243.05
Asbury Automotive Group Inc	221.60	216.42 to 221.70
Assurant, Inc.	180.49	176.46 to 180.52
Autoliv, Inc.	123.85	121.82 to 123.97
Axis Capital Holdings Limited	66.68	65.49 to 66.84
Banco Bilbao Viscaya Argentaria S.A.	10.92	10.55 to 10.94
Banco Santander, S.A.	4.90	4.85 to 4.90
Bank Of Montreal	93.05	91.36 to 93.19
Benchmark Electronics, Inc.	38.07	36.54 to 38.12
Berry Global Group, Inc.	60.12	59.27 to 60.14
Biohaven Pharmaceutical Holding Company Ltd.	41.19	40.10 to 41.29
BJ's Wholesale Club Holdings, Inc.	76.35	74.18 to 76.35
Black Stone Minerals, L.P.	16.70	16.38 to 16.70
Blackrock MuniVest Fund II, Inc.	10.65	10.54 to 10.66
BlackRock Utility, Infrastructure & Power Opportun	22.08	21.80 to 22.11
Booz Allen Hamilton Holding Corporation	152.88	147.28 to 152.99
Brady Corporation	60.57	59.72 to 60.63
BrandywineGLOBAL Global Income Opportunities Fund	8.31	8.21 to 8.31
Brookfield Infrastructure Partners LP	30.21	29.36 to 30.24
Bunge Limited	102.26	100.74 to 102.31
Cable One, Inc.	402.43	376.02 to 402.45
CACI International, Inc.	423.75	418.41 to 424.77
Canadian National Railway Company	126.19	123.80 to 126.32
Cannae Holdings, Inc.	20.68	20.25 to 20.68
Chemours Company (The)	27.36	26.45 to 27.37
China Green Agriculture, Inc.	2.88	2.63 to 2.88
Chipotle Mexican Grill, Inc.	3199.10	3159.54 to 3202.22
Citigroup Inc.	62.81	61.72 to 62.94
Cohen & Steers Inc	72.05	70.82 to 72.12
Comerica Incorporated	53.89	52.92 to 53.93
Compass Diversified Holdings	22.09	21.75 to 22.12
Cushing MLP & Infrastructure Total Return Fund	41.44	40.73 to 41.50
Dell Technologies Inc.	129.33	124.25 to 129.39
Delta Air Lines, Inc.	52.93	51.68 to 53.00
Dillard's, Inc.	448.55	437.00 to 449.06
Donaldson Company, Inc.	75.26	74.28 to 75.30
Duff & Phelps Global Utility Income Fund Inc.	9.59	9.47 to 9.60
Eagle Materials Inc	266.69	263.58 to 266.69
Eagle Point Credit Company Inc.	10.25	10.13 to 10.27
Easterly Government Properties, Inc.	12.13	11.95 to 12.15
Eastman Kodak Company	4.75	4.65 to 4.76
Eaton Corporation, PLC	327.24	322.33 to 327.43
Eaton Vance Senior Income Trust	6.47	6.37 to 6.47
Eaton Vance Tax Advantaged Dividend Income Fund	23.33	23.10 to 23.37
El Paso Electric Company	17.95	17.59 to 17.98
Eli Lilly and Company	766.68	736.00 to 766.99
Ellington Residential Mortgage REIT	7.14	6.91 to 7.14
Encompass Health Corporation	84.51	83.05 to 84.54
Entergy New Orleans, LLC	21.94	21.62 to 21.94
Essex Property Trust, Inc.	255.49	250.51 to 255.66
Evertec, Inc.	37.27	36.39 to 37.29
FactSet Research Systems Inc.	436.08	429.21 to 436.54
Fair Isaac Corporation	1242.63	1204.03 to 1242.64
Five Point Holdings, LLC	3.15	2.98 to 3.15
Flaherty & Crumrine Preferred Income Fund Incorporated	10.34	10.18 to 10.34
Foot Locker, Inc.	23.28	21.81 to 23.30
Gabelli Utility Trust (The)	5.84	5.74 to 5.84
Gartner, Inc.	436.38	429.21 to 436.76
Generac Holdlings Inc.	136.30	133.03 to 136.38
General Electric Company	167.97	165.03 to 167.98
Genesco Inc.	25.81	24.58 to 25.84
Genpact Limited	32.29	31.43 to 32.32
Global Partners LP	48.27	47.15 to 48.27
Globant S.A.	190.94	185.04 to 191.40
GoDaddy Inc.	128.34	124.83 to 128.60
Guidewire Software, Inc.	116.72	114.29 to 116.74
H&R Block, Inc.	48.76	47.70 to 48.82
H. B. Fuller Company	78.45	77.01 to 78.48
Hillenbrand Inc	43.48	42.52 to 43.48
Horace Mann Educators Corporation	38.32	37.73 to 38.40
Hubbell Inc	388.00	382.83 to 388.07
HubSpot, Inc.	617.22	602.26 to 617.66
Imax Corporation	17.05	16.52 to 17.08
Intercontinental Hotels Group	99.54	98.29 to 99.58
International Business Machines Corporation	168.61	166.38 to 168.67
Johnson Controls International plc	63.38	62.10 to 63.44
KAR Auction Services, Inc	18.35	17.80 to 18.36
Kemper Corporation	60.48	59.33 to 60.52
Kennedy-Wilson Holdings Inc.	9.04	8.79 to 9.05
KKR & Co. Inc.	98.25	94.65 to 98.33
Korea Electric Power Corporation	8.00	7.91 to 8.00
Lazard Ltd.	39.82	39.16 to 39.87
Lithia Motors, Inc.	262.31	255.00 to 262.56
Lloyds Banking Group Plc	2.63	2.58 to 2.63
M&T Bank Corporation	149.24	146.98 to 149.29
Marine Products Corporation	11.78	11.46 to 11.80
MetLife, Inc.	71.19	70.16 to 71.22
MFS Multimarket Income Trust	4.64	4.59 to 4.64
Mid-America Apartment Communities, Inc.	136.82	133.79 to 137.03
Moody's Corporation	387.70	381.87 to 387.96
MuniVest Fund, Inc.	6.97	6.89 to 6.97
New York Times Company (The)	46.19	45.26 to 46.21
NextEra Energy, Inc.	71.25	70.26 to 71.30
NL Industries, Inc.	8.82	8.12 to 8.82
Novo Nordisk A/S	124.59	121.78 to 124.64
Oracle Corporation	118.34	116.18 to 118.36
Orion Group Holdings, Inc.	7.82	7.55 to 7.83
Owens & Minor, Inc.	19.22	18.25 to 19.23
Pentair plc.	81.88	80.33 to 81.94
Permianville Royalty Trust	1.49	1.46 to 1.49
Perrigo Company	33.43	32.87 to 33.46
Post Holdings, Inc.	105.38	102.52 to 105.58
Primerica, Inc.	222.55	219.33 to 222.76
Progressive Corporation (The)	215.51	209.07 to 215.54
Prudential Financial, Inc.	115.26	112.82 to 115.31
PT Telekomunikasi Indonesia, Tbk	19.42	19.13 to 19.42
QVC, Inc.	13.30	13.00 to 13.30
Rayonier Inc.	29.96	29.48 to 30.03
Regal Beloit Corporation	258.59	252.40 to 258.67
Regional Management Corp.	30.44	28.78 to 30.49
RELX PLC	42.41	41.94 to 42.44
RLI Corp.	146.34	144.11 to 146.60
Rollins, Inc.	47.10	46.22 to 47.11
Royal Caribbean Cruises Ltd.	143.25	139.40 to 143.29
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	133.82	131.89 to 133.90
Six Flags Entertainment Corporation New	25.10	24.72 to 25.11
Smartsheet Inc.	39.25	38.44 to 39.31
Spectrum Brands Holdings, Inc.	85.39	83.86 to 85.49
Square, Inc.	73.53	70.11 to 73.55
Stantec Inc	85.35	83.92 to 85.42
Taiwan Semiconductor Manufacturing Company Ltd.	142.83	139.81 to 142.83
The Cooper Companies, Inc.	92.40	90.39 to 92.46
TJX Companies, Inc. (The)	97.45	95.38 to 97.66
Toll Brothers, Inc.	127.76	124.30 to 127.82
TopBuild Corp.	417.57	407.34 to 417.57
Tortoise Pipeline & Energy Fund, Inc.	33.01	32.57 to 33.01
TransUnion	79.74	77.25 to 79.89
United Rentals, Inc.	683.34	672.04 to 683.34
US Foods Holding Corp.	52.75	51.79 to 52.81
Valhi, Inc.	15.15	14.65 to 15.15
Vector Group Ltd.	10.40	9.79 to 10.42
Virtus Global Dividend & Income Fund Inc.	5.42	5.35 to 5.43
Visa Inc.	272.67	269.57 to 272.78
Voya Financial, Inc.	72.83	71.31 to 72.98
W.P. Carey Inc.	57.63	56.81 to 57.71
Waste Connections, Inc.	166.61	164.20 to 166.75
Watts Water Technologies, Inc.	210.19	205.35 to 210.34
Webster Financial Corporation	46.10	45.19 to 46.15
WESCO International, Inc.	172.89	169.87 to 172.93
Western Asset High Income Fund II Inc.	4.43	4.38 to 4.44
WNS (Holdings) Limited	48.74	45.37 to 48.80
Wyndham Hotels & Resorts, Inc.	74.88	73.37 to 74.90
Xinyuan Real Estate Co Ltd	2.70	2.50 to 2.70
Yext, Inc.	5.60	5.47 to 5.60