Technical stock screener for Closing Price: 75 to 100 results.
Ideas for the best stocks to buy based on data for May 17, 2024.
Register FREE to see today's results| Symbol | Price | Change ⇑ | High | Low | Volume |
|---|---|---|---|---|---|
| IRTC | 94.83▼ | -3.93 (-3.98%) | 98.88 | 90.64 | 830,766 |
| STX | 95.27▼ | -3.01 (-3.06%) | 98.50 | 94.78 | 2,660,998 |
| USD | 99.64▼ | -3.00 (-2.92%) | 103.68 | 98.14 | 359,047 |
| BNTX | 90.61▼ | -2.38 (-2.56%) | 92.80 | 90.535 | 471,775 |
| SIG | 98.85▼ | -2.56 (-2.52%) | 101.44 | 98.72 | 447,765 |
| SHAK | 99.16▼ | -2.295 (-2.26%) | 101.61 | 99.11 | 483,083 |
| CMPR | 88.32▼ | -1.895 (-2.10%) | 91.00 | 87.94 | 120,380 |
| EDU | 82.17▼ | -1.59 (-1.90%) | 84.1498 | 81.75 | 1,471,580 |
| MGPI | 79.65▼ | -1.53 (-1.88%) | 81.29 | 79.52 | 102,773 |
| ENS | 96.37▼ | -1.825 (-1.86%) | 98.26 | 95.975 | 247,438 |
| LNW | 93.12▼ | -1.74 (-1.83%) | 95.35 | 92.25 | 820,376 |
| LNTH | 79.67▼ | -1.46 (-1.80%) | 82.10 | 79.59 | 950,979 |
| IMKTA | 75.92▼ | -1.39 (-1.80%) | 77.20 | 75.51 | 60,689 |
| NPK | 80.38▼ | -1.47 (-1.80%) | 82.17 | 80.38 | 68,595 |
| VAC | 98.18▼ | -1.75 (-1.75%) | 99.96 | 98.11 | 198,516 |
| AKAM | 95.21▼ | -1.66 (-1.71%) | 96.68 | 95.11 | 2,430,634 |
| PEZ | 94.56▼ | -1.56 (-1.62%) | 94.6817 | 94.4329 | 1,812 |
| XBI | 91.18▼ | -1.435 (-1.55%) | 93.0501 | 90.85 | 7,247,023 |
| FTXL | 91.51▼ | -1.34 (-1.44%) | 92.59 | 91.145 | 13,435 |
| CF | 76.22▼ | -1.09 (-1.41%) | 77.40 | 75.74 | 1,219,499 |
| SPB | 92.06▼ | -1.285 (-1.38%) | 93.49 | 92.02 | 270,606 |
| TRU | 77.72▼ | -1.08 (-1.37%) | 79.24 | 77.28 | 1,769,944 |
| SNEX | 75.31▼ | -0.99 (-1.30%) | 76.66 | 75.19 | 82,316 |
| AXSM | 76.54▼ | -0.90 (-1.16%) | 78.09 | 75.63 | 484,613 |
| CRH | 81.92▼ | -0.955 (-1.15%) | 82.89 | 81.245 | 4,131,692 |
| TREX | 87.65▼ | -0.97 (-1.09%) | 89.55 | 87.46 | 612,978 |
| POWI | 76.79▼ | -0.835 (-1.08%) | 78.10 | 75.94 | 303,687 |
| MSM | 91.15▼ | -0.98 (-1.06%) | 92.41 | 90.65 | 375,387 |
| QRVO | 98.43▼ | -1.05 (-1.06%) | 100.31 | 97.42 | 1,057,128 |
| EW | 89.14▼ | -0.94 (-1.04%) | 90.48 | 88.58 | 2,070,779 |
| BRKR | 75.07▼ | -0.74 (-0.98%) | 79.78 | 70.66 | 2,025,757 |
| SAFT | 80.26▼ | -0.72 (-0.89%) | 81.24 | 80.055 | 33,097 |
| APP | 82.49▼ | -0.74 (-0.89%) | 83.9199 | 81.92 | 3,337,051 |
| DORM | 91.33▼ | -0.79 (-0.86%) | 92.7064 | 90.87 | 83,269 |
| SDG | 81.06▼ | -0.70 (-0.86%) | 81.06 | 80.65 | 10,547 |
| CBRE | 91.27▼ | -0.785 (-0.85%) | 92.08 | 90.86 | 1,472,207 |
| PJFG | 82.989▼ | -0.711 (-0.85%) | 83.04 | 82.73 | 2,100 |
| BPOP | 91.84▼ | -0.78 (-0.84%) | 93.09 | 91.66 | 286,205 |
| PM | 99.83▼ | -0.84 (-0.83%) | 100.94 | 99.80 | 5,307,800 |
| PDP | 97.24▼ | -0.79 (-0.81%) | 97.34 | 96.94 | 15,162 |
| HCI | 99.98▼ | -0.80 (-0.79%) | 102.06 | 99.93 | 125,668 |
| XRT | 75.93▼ | -0.595 (-0.78%) | 76.14 | 75.55 | 5,031,823 |
| CSGP | 87.50▼ | -0.66 (-0.75%) | 88.13 | 87.16 | 1,461,285 |
| BKMC | 96.60▼ | -0.713 (-0.73%) | 96.84 | 96.532 | 13,600 |
| NRG | 82.30▼ | -0.595 (-0.72%) | 84.30 | 82.01 | 2,913,501 |
| XTN | 79.1215▼ | -0.5685 (-0.71%) | 79.745 | 79.1215 | 2,518 |
| TECL | 81.44▼ | -0.58 (-0.71%) | 82.79 | 80.12 | 1,518,106 |
| TLT | 91.39▼ | -0.64 (-0.70%) | 91.80 | 91.34 | 24,560,702 |
| DFJ | 75.4129▼ | -0.5271 (-0.69%) | 75.61 | 75.21 | 10,248 |
| KNCT | 94.8678▼ | -0.6321 (-0.66%) | 94.8678 | 94.8678 | 38 |
| SKYW | 76.27▼ | -0.50 (-0.65%) | 78.49 | 76.17 | 261,240 |
| AWR | 78.29▼ | -0.51 (-0.65%) | 78.74 | 78.10 | 174,855 |
| WHR | 91.38▼ | -0.595 (-0.65%) | 93.15 | 91.19 | 1,439,468 |
| COO | 97.31▼ | -0.62 (-0.63%) | 98.07 | 96.55 | 547,018 |
| PNFP | 83.03▼ | -0.52 (-0.62%) | 84.00 | 82.91 | 312,769 |
| FTAI | 78.24▼ | -0.49 (-0.62%) | 79.565 | 77.25 | 1,636,964 |
| ALTR | 90.50▼ | -0.56 (-0.61%) | 91.755 | 90.015 | 389,246 |
| CAMT | 97.10▼ | -0.58 (-0.59%) | 98.7882 | 96.15 | 223,709 |
| OMC | 96.13▼ | -0.56 (-0.58%) | 96.99 | 95.795 | 1,042,656 |
| MMS | 86.63▼ | -0.49 (-0.56%) | 86.98 | 86.10 | 597,791 |
| PSR | 86.5321▼ | -0.4579 (-0.53%) | 86.566 | 86.33 | 5,582 |
| VRT | 96.81▼ | -0.505 (-0.52%) | 98.94 | 95.05 | 8,059,500 |
| TTC | 88.24▼ | -0.46 (-0.52%) | 89.05 | 87.93 | 308,030 |
| NVT | 80.01▼ | -0.415 (-0.52%) | 82.25 | 79.42 | 1,627,649 |
| AMED | 94.43▼ | -0.48 (-0.51%) | 95.35 | 94.285 | 196,779 |
| IDA | 98.47▼ | -0.50 (-0.51%) | 99.04 | 98.11 | 308,791 |
| MAN | 76.86▼ | -0.39 (-0.50%) | 77.16 | 76.26 | 369,396 |
| PSL | 99.08▼ | -0.50 (-0.50%) | 99.08 | 99.08 | 267 |
| SWKS | 93.62▼ | -0.47 (-0.50%) | 94.80 | 92.81 | 1,572,498 |
| STN | 79.74▼ | -0.40 (-0.50%) | 80.65 | 79.17 | 125,397 |
| QLD | 89.44▼ | -0.43 (-0.48%) | 89.79 | 88.54 | 2,175,442 |
| DOX | 81.75▼ | -0.38 (-0.46%) | 82.23 | 81.33 | 616,234 |
| CCK | 84.90▼ | -0.39 (-0.46%) | 85.395 | 84.62 | 532,119 |
| GGG | 83.02▼ | -0.38 (-0.46%) | 83.55 | 82.46 | 662,812 |
| CL | 94.13▼ | -0.43 (-0.45%) | 94.54 | 93.75 | 4,135,238 |
| COLM | 83.61▼ | -0.38 (-0.45%) | 84.23 | 83.23 | 318,928 |
| NEE | 76.09▼ | -0.34 (-0.44%) | 76.55 | 75.54 | 9,490,319 |
| MMSI | 81.89▼ | -0.36 (-0.44%) | 82.83 | 81.29 | 287,535 |
| XHE | 87.45▼ | -0.38 (-0.43%) | 87.85 | 87.11 | 15,800 |
| FELE | 99.95▼ | -0.42 (-0.42%) | 100.73 | 99.7324 | 95,911 |
| BCO | 97.00▼ | -0.405 (-0.42%) | 97.98 | 96.34 | 229,144 |
| ELQD | 80.6438▼ | -0.3302 (-0.41%) | 80.6438 | 80.6438 | 87 |
| FXF | 97.9233▼ | -0.3967 (-0.40%) | 98.0633 | 97.86 | 29,073 |
| VPLS | 75.885▼ | -0.3051 (-0.40%) | 76.14 | 75.77 | 99,818 |
| IXN | 75.90▼ | -0.305 (-0.40%) | 76.32 | 75.57 | 71,588 |
| BBMC | 90.608▼ | -0.362 (-0.40%) | 90.77 | 90.498 | 1,700 |
| USBF | 83.1182▼ | -0.3193 (-0.38%) | 83.16 | 83.1182 | 101 |
| MBB | 91.35▼ | -0.34 (-0.37%) | 91.70 | 91.34 | 1,581,978 |
| SYY | 75.91▼ | -0.27 (-0.35%) | 76.375 | 75.60 | 3,781,607 |
| LQIG | 94.41▼ | -0.3207 (-0.34%) | 94.5153 | 94.405 | 1,366 |
| VTC | 75.67▼ | -0.25 (-0.33%) | 75.815 | 75.66 | 50,194 |
| XHS | 91.55▼ | -0.30 (-0.33%) | 91.55 | 91.37 | 600 |
| USVM | 79.66▼ | -0.26 (-0.33%) | 79.66 | 79.4901 | 3,051 |
| SUSL | 94.15▼ | -0.30 (-0.32%) | 94.25 | 93.89 | 12,368 |
| VCLT | 76.28▼ | -0.24 (-0.31%) | 76.52 | 76.21 | 1,161,900 |
| AZZ | 76.63▼ | -0.24 (-0.31%) | 77.30 | 75.455 | 251,240 |
| BKSE | 95.059▼ | -0.296 (-0.31%) | 95.25 | 95.00 | 3,800 |
| POWA | 77.8197▼ | -0.2403 (-0.31%) | 77.97 | 77.70 | 6,902 |
| WK | 84.83▼ | -0.26 (-0.31%) | 85.30 | 84.10 | 198,700 |
| IEF | 93.11▼ | -0.28 (-0.30%) | 93.33 | 93.09 | 3,864,200 |