Technical stock screener for Closing Price: 25 to 50 results.
Ideas for the best stocks to buy based on data for May 20, 2024.
Register FREE to see today's results| Symbol | Price | Change | High | Low ⇓ | Volume |
|---|---|---|---|---|---|
| RSPD | 48.26▼ | -0.03 (-0.06%) | 48.49 | 48.19 | 16,342 |
| SCHJ | 48.172▼ | -0.0036 (-0.01%) | 48.19 | 48.162 | 19,900 |
| VTIP | 48.15▼ | -0.01 (-0.02%) | 48.17 | 48.14 | 613,100 |
| ROUS | 48.098▼ | -0.0393 (-0.08%) | 48.252 | 48.098 | 6,900 |
| SYUS | 48.0439▼ | -0.0213 (-0.04%) | 48.0439 | 48.0439 | 0 |
| LMBS | 48.125▼ | -0.065 (-0.13%) | 48.179 | 48.04 | 274,800 |
| BNS | 48.05▼ | -0.34 (-0.70%) | 48.495 | 48.04 | 776,119 |
| PFIX | 48.23▲ | +0.08 (+0.17%) | 48.5972 | 48.0392 | 33,402 |
| PCRB | 48.0195▼ | -0.0605 (-0.13%) | 48.03 | 48.0195 | 6,740 |
| FMHI | 48.14 | +0.00 (+0.00%) | 48.15 | 48.00 | 39,100 |
| SCHO | 47.99▼ | -0.02 (-0.04%) | 48.01 | 47.99 | 912,011 |
| TMP | 47.96▼ | -1.07 (-2.18%) | 49.27 | 47.96 | 29,196 |
| CBU | 48.06▼ | -0.51 (-1.05%) | 48.68 | 47.96 | 182,987 |
| FDHY | 48.02▲ | +0.07 (+0.15%) | 48.05 | 47.96 | 38,200 |
| HEDJ | 47.96▼ | -0.13 (-0.27%) | 48.14 | 47.94 | 57,970 |
| DMBS | 47.9371▼ | -0.1129 (-0.23%) | 47.97 | 47.9341 | 24,937 |
| OZK | 47.98▼ | -0.52 (-1.07%) | 48.5054 | 47.92 | 791,205 |
| RRBI | 47.90▲ | +0.28 (+0.59%) | 47.90 | 47.90 | 3,949 |
| UFIV | 47.885▼ | -0.05 (-0.10%) | 47.915 | 47.885 | 2,218 |
| SLB | 48.23▼ | -0.36 (-0.74%) | 48.67 | 47.875 | 6,877,394 |
| XFIV | 47.87▼ | -0.075 (-0.16%) | 47.93 | 47.87 | 15,300 |
| DFNM | 47.8691▼ | -0.0309 (-0.06%) | 47.91 | 47.84 | 66,574 |
| UTWO | 47.85 | +0.00 (+0.00%) | 47.86 | 47.84 | 28,700 |
| DJT | 48.38▼ | -2.535 (-4.98%) | 50.52 | 47.84 | 2,793,083 |
| FLRT | 47.86▲ | +0.005 (+0.01%) | 47.86 | 47.838 | 40,500 |
| ESQ | 47.84▼ | -0.89 (-1.83%) | 49.0099 | 47.83 | 28,837 |
| BF.A | 47.95▼ | -1.36 (-2.76%) | 49.00 | 47.82 | 41,500 |
| MEG | 49.01▲ | +1.02 (+2.13%) | 49.46 | 47.80 | 181,767 |
| CBRL | 48.31▼ | -0.67 (-1.37%) | 49.00 | 47.79 | 1,597,151 |
| GLDM | 48.11▲ | +0.19 (+0.40%) | 48.325 | 47.79 | 4,515,800 |
| FR | 48.02▼ | -0.04 (-0.08%) | 48.33 | 47.73 | 835,448 |
| CUBI | 47.74▼ | -1.09 (-2.23%) | 49.085 | 47.71 | 211,587 |
| RICK | 47.88▼ | -0.04 (-0.08%) | 48.75 | 47.615 | 94,732 |
| CGNX | 48.51▲ | +0.66 (+1.38%) | 48.53 | 47.60 | 879,532 |
| VIST | 48.58▲ | +1.09 (+2.30%) | 48.8899 | 47.59 | 569,615 |
| SEDG | 48.71▲ | +0.30 (+0.62%) | 49.05 | 47.59 | 1,716,222 |
| KOMP | 48.01▲ | +0.35 (+0.73%) | 48.04 | 47.58 | 99,402 |
| NE | 48.02▲ | +0.31 (+0.65%) | 48.42 | 47.57 | 752,845 |
| PSCT | 48.06▲ | +0.55 (+1.16%) | 48.17 | 47.54 | 13,000 |
| KLIC | 47.63▲ | +0.12 (+0.25%) | 48.12 | 47.50 | 502,917 |
| DT | 48.36▲ | +0.26 (+0.54%) | 48.41 | 47.44 | 2,750,858 |
| SKOR | 47.435▼ | -0.01 (-0.02%) | 47.44 | 47.42 | 15,500 |
| FPXI | 47.57▲ | +0.06 (+0.13%) | 47.697 | 47.42 | 7,200 |
| LMB | 48.50▲ | +0.76 (+1.59%) | 48.72 | 47.415 | 104,911 |
| SQM | 48.90▲ | +1.05 (+2.19%) | 48.92 | 47.38 | 700,799 |
| TOLZ | 47.3789▼ | -0.118 (-0.25%) | 47.4928 | 47.34 | 11,156 |
| IUS | 47.38▼ | -0.05 (-0.11%) | 47.55 | 47.34 | 55,170 |
| LGH | 47.38▲ | +0.09 (+0.19%) | 47.55 | 47.34 | 101,400 |
| LOUP | 47.89▲ | +0.7036 (+1.49%) | 47.89 | 47.33 | 4,100 |
| PBJ | 47.3608▼ | -0.3433 (-0.72%) | 47.61 | 47.315 | 7,913 |
| MLPA | 47.80▲ | +0.36 (+0.76%) | 47.81 | 47.3053 | 114,779 |
| BIRK | 48.01▲ | +0.81 (+1.72%) | 48.36 | 47.29 | 503,932 |
| HWC | 47.31▼ | -0.55 (-1.15%) | 48.03 | 47.27 | 305,748 |
| KBE | 47.28▼ | -0.65 (-1.36%) | 48.055 | 47.26 | 1,170,650 |
| FDRR | 47.26▼ | -0.03 (-0.06%) | 47.46 | 47.26 | 8,600 |
| BKHY | 47.26▲ | +0.03 (+0.06%) | 47.29 | 47.24 | 26,600 |
| PAM | 48.87▲ | +0.98 (+2.05%) | 48.90 | 47.22 | 140,652 |
| URTY | 47.81▲ | +0.35 (+0.74%) | 48.37 | 47.22 | 546,440 |
| ISTB | 47.22▼ | -0.01 (-0.02%) | 47.25 | 47.21 | 315,626 |
| DBEZ | 47.209▲ | +0.019 (+0.04%) | 47.285 | 47.209 | 1,400 |
| USVN | 47.20▼ | -0.07 (-0.15%) | 47.20 | 47.20 | 16 |
| RSPN | 47.32▲ | +0.10 (+0.21%) | 47.42 | 47.1902 | 56,856 |
| FXO | 47.19▼ | -0.50 (-1.05%) | 47.6636 | 47.19 | 39,651 |
| SHM | 47.16▼ | -0.05 (-0.11%) | 47.2469 | 47.15 | 286,865 |
| YLDE | 47.23▼ | -0.0733 (-0.15%) | 47.3586 | 47.13 | 1,576 |
| TNDM | 47.23▼ | -0.07 (-0.15%) | 48.40 | 47.08 | 1,234,529 |
| DFSD | 47.08▼ | -0.01 (-0.02%) | 47.12 | 47.0655 | 276,090 |
| SYII | 47.0625▼ | -0.0229 (-0.05%) | 47.0625 | 47.0625 | 0 |
| BF.B | 47.22▼ | -1.25 (-2.58%) | 48.27 | 47.03 | 1,450,900 |
| SIXS | 47.023▲ | +0.037 (+0.08%) | 47.24 | 47.023 | 3,600 |
| CSCO | 47.13▼ | -1.04 (-2.16%) | 48.07 | 47.01 | 22,040,663 |
| JEF | 47.07▼ | -0.25 (-0.53%) | 47.87 | 47.00 | 961,060 |
| LDEM | 47.01▼ | -0.33 (-0.70%) | 47.19 | 47.00 | 1,500 |
| GGUS | 46.9765▲ | +0.1853 (+0.40%) | 46.9765 | 46.9765 | 3 |
| BNDI | 46.96▼ | -0.045 (-0.10%) | 46.96 | 46.96 | 600 |
| JANX | 47.99▲ | +0.89 (+1.89%) | 49.50 | 46.95 | 903,877 |
| ABM | 47.27▲ | +0.17 (+0.36%) | 47.50 | 46.94 | 428,904 |
| HQGO | 46.9795▲ | +0.1329 (+0.28%) | 46.9795 | 46.92 | 164 |
| MCHI | 47.04▼ | -0.40 (-0.84%) | 47.24 | 46.90 | 2,654,140 |
| QLTA | 46.84▼ | -0.04 (-0.09%) | 46.885 | 46.81 | 78,643 |
| QABA | 46.82▼ | -0.59 (-1.24%) | 47.40 | 46.79 | 500 |
| MGA | 47.05▼ | -0.44 (-0.93%) | 47.625 | 46.77 | 990,966 |
| LVS | 46.82▼ | -0.21 (-0.45%) | 47.52 | 46.75 | 6,858,623 |
| LCTD | 46.7702▼ | -0.009 (-0.02%) | 47.01 | 46.71 | 3,310 |
| GPIX | 46.765▲ | +0.105 (+0.23%) | 46.82 | 46.7087 | 32,053 |
| MFUS | 46.695▼ | -0.003 (-0.01%) | 46.78 | 46.695 | 1,700 |
| FSYD | 46.789▲ | +0.019 (+0.04%) | 46.88 | 46.69 | 3,500 |
| XSVN | 46.655▼ | -0.07 (-0.15%) | 46.69 | 46.65 | 14,200 |
| FDVV | 46.70▼ | -0.03 (-0.06%) | 46.86 | 46.645 | 263,400 |
| IVES | 46.947▲ | +0.369 (+0.79%) | 46.947 | 46.61 | 900 |
| FDBC | 47.25▲ | +0.05 (+0.11%) | 47.25 | 46.60 | 1,338 |
| AMLP | 47.05▲ | +0.37 (+0.79%) | 47.07 | 46.5752 | 1,183,938 |
| FUTY | 46.60▼ | -0.08 (-0.17%) | 46.79 | 46.53 | 199,808 |
| IBTX | 47.30▲ | +3.36 (+7.65%) | 47.89 | 46.51 | 1,910,616 |
| FIZZ | 46.73▼ | -0.15 (-0.32%) | 47.1274 | 46.50 | 108,364 |
| ULH | 47.54▲ | +0.19 (+0.40%) | 48.08 | 46.50 | 47,689 |
| GSIG | 46.485▼ | -0.02 (-0.04%) | 46.485 | 46.485 | 32 |
| GPIQ | 46.62▲ | +0.25 (+0.54%) | 46.65 | 46.48 | 32,253 |
| BGRN | 46.4676▼ | -0.0024 (-0.01%) | 46.5096 | 46.4401 | 17,400 |
| USPX | 46.46▲ | +0.05 (+0.11%) | 46.59 | 46.44 | 35,300 |