Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for May 10, 2024.
Register FREE to see today's results| Symbol | Price | Change | High ⇓ | Low | Volume |
|---|---|---|---|---|---|
| IVW | 84.71▲ | +0.02 (+0.02%) | 85.21 | 84.46 | 1,474,530 |
| EDU | 84.17▲ | +0.19 (+0.23%) | 85.15 | 83.65 | 895,447 |
| CCS | 84.59▼ | -0.27 (-0.32%) | 85.12 | 84.33 | 181,093 |
| DAC | 82.82▼ | -0.08 (-0.10%) | 84.84 | 82.05 | 190,270 |
| APTV | 82.78▼ | -0.91 (-1.09%) | 84.74 | 82.35 | 2,046,533 |
| PSR | 84.4824▼ | -0.2105 (-0.25%) | 84.7279 | 84.4824 | 2,045 |
| SEZL | 83.74▲ | +5.15 (+6.55%) | 84.5875 | 74.50 | 184,705 |
| NRG | 83.65▲ | +1.89 (+2.31%) | 84.4627 | 82.60 | 5,319,867 |
| COOP | 83.97▲ | +0.04 (+0.05%) | 84.37 | 83.19 | 288,818 |
| BC | 83.39▼ | -0.42 (-0.50%) | 84.34 | 82.35 | 596,383 |
| CCK | 84.03▲ | +0.25 (+0.30%) | 84.31 | 83.46 | 489,211 |
| SPXT | 84.3006▲ | +0.1045 (+0.12%) | 84.3006 | 84.13 | 505 |
| PLMR | 83.85▼ | -0.22 (-0.26%) | 84.30 | 82.45 | 104,312 |
| FORTY | 84.27▲ | +0.15 (+0.18%) | 84.27 | 84.27 | 304 |
| PNR | 83.32▼ | -0.53 (-0.63%) | 84.25 | 83.29 | 773,439 |
| SF | 83.52▲ | +0.56 (+0.68%) | 84.23 | 83.13 | 598,360 |
| LQDB | 84.2258▼ | -0.223 (-0.26%) | 84.2258 | 84.1421 | 510 |
| COLM | 84.07▲ | +1.08 (+1.30%) | 84.20 | 82.37 | 653,938 |
| PFG | 83.96▲ | +0.47 (+0.56%) | 84.155 | 83.5784 | 951,170 |
| FTCS | 84.00▲ | +0.23 (+0.27%) | 84.09 | 83.88 | 352,000 |
| SAFT | 83.07▼ | -1.28 (-1.52%) | 84.04 | 82.92 | 44,196 |
| BFC | 83.39▲ | +0.25 (+0.30%) | 83.98 | 82.57 | 11,310 |
| SPHB | 83.35▲ | +0.04 (+0.05%) | 83.91 | 83.20 | 268,768 |
| PNFP | 83.58▲ | +0.09 (+0.11%) | 83.88 | 82.75 | 220,079 |
| GGG | 83.56▲ | +0.24 (+0.29%) | 83.85 | 82.86 | 848,098 |
| QGRO | 83.25▲ | +0.12 (+0.14%) | 83.82 | 83.1102 | 24,272 |
| NVT | 81.74▼ | -0.33 (-0.40%) | 83.78 | 81.28 | 1,569,480 |
| CP | 82.93▲ | +0.39 (+0.47%) | 83.72 | 82.445 | 2,200,230 |
| DOX | 83.23▲ | +1.53 (+1.87%) | 83.69 | 81.54 | 1,479,860 |
| ML | 81.43▼ | -0.52 (-0.63%) | 83.61 | 80.40 | 127,714 |
| MGPI | 83.07▼ | -0.72 (-0.86%) | 83.56 | 82.33 | 98,900 |
| VTWO | 82.60▼ | -0.59 (-0.71%) | 83.55 | 82.36 | 1,121,300 |
| GEHC | 83.40▲ | +0.67 (+0.81%) | 83.479 | 82.71 | 1,856,200 |
| ODC | 82.25▲ | +0.15 (+0.18%) | 83.46 | 81.65 | 26,683 |
| DLB | 82.72▼ | -0.09 (-0.11%) | 83.35 | 82.36 | 302,510 |
| VNQ | 82.89▼ | -0.23 (-0.28%) | 83.34 | 82.635 | 5,232,974 |
| MDT | 82.84▲ | +0.08 (+0.10%) | 83.06 | 82.275 | 4,217,841 |
| WOOD | 82.69▼ | -0.14 (-0.17%) | 83.02 | 82.42 | 2,100 |
| BRZU | 80.57▼ | -1.35 (-1.65%) | 82.90 | 80.56 | 19,803 |
| WK | 82.26▼ | -0.28 (-0.34%) | 82.89 | 80.97 | 253,400 |
| CHRW | 82.72▲ | +1.46 (+1.80%) | 82.83 | 81.36 | 1,289,764 |
| HWM | 80.87▼ | -1.16 (-1.41%) | 82.81 | 80.74 | 3,147,698 |
| VSEC | 79.78▼ | -0.90 (-1.12%) | 82.75 | 78.6336 | 249,505 |
| IWR | 82.41▲ | +0.09 (+0.11%) | 82.73 | 82.26 | 767,550 |
| UMBF | 82.48▲ | +0.88 (+1.08%) | 82.72 | 80.50 | 836,271 |
| RSPG | 81.48▼ | -0.75 (-0.91%) | 82.70 | 81.35 | 39,567 |
| USBF | 82.63▼ | -0.213 (-0.26%) | 82.63 | 82.63 | 3 |
| NIC | 81.72▼ | -0.12 (-0.15%) | 82.55 | 80.8701 | 12,450 |
| UDOW | 82.06▲ | +0.69 (+0.85%) | 82.51 | 81.41 | 2,456,577 |
| FDG | 81.78▼ | -0.05 (-0.06%) | 82.31 | 81.6489 | 4,846 |
| STN | 80.92▼ | -1.28 (-1.56%) | 82.20 | 80.745 | 91,428 |
| ALC | 82.01▲ | +0.55 (+0.68%) | 82.08 | 80.97 | 1,193,800 |
| AGYS | 81.81▲ | +0.78 (+0.96%) | 81.97 | 80.54 | 131,406 |
| BMRN | 81.03▼ | -0.69 (-0.84%) | 81.95 | 80.7417 | 1,521,244 |
| XLC | 81.79▲ | +0.12 (+0.15%) | 81.86 | 81.255 | 3,537,056 |
| SLYV | 81.23▼ | -0.34 (-0.42%) | 81.69 | 80.76 | 117,393 |
| PJFG | 81.5642▲ | +0.1014 (+0.12%) | 81.5642 | 81.435 | 765 |
| MGEE | 81.18▼ | -0.40 (-0.49%) | 81.515 | 80.70 | 115,329 |
| UGL | 80.77▲ | +1.30 (+1.64%) | 81.41 | 80.34 | 239,529 |
| SSB | 81.16▲ | +0.53 (+0.66%) | 81.38 | 80.15 | 280,987 |
| SHY | 81.28▼ | -0.07 (-0.09%) | 81.34 | 81.28 | 1,817,932 |
| TECH | 80.91▲ | +1.28 (+1.61%) | 81.09 | 79.47 | 1,463,839 |
| MMSI | 80.83▲ | +0.72 (+0.90%) | 81.02 | 80.07 | 345,024 |
| FAB | 80.97▼ | -0.24 (-0.30%) | 80.97 | 80.74 | 3,295 |
| AIG | 80.11▲ | +0.23 (+0.29%) | 80.83 | 79.995 | 4,033,990 |
| ESGD | 80.59▲ | +0.12 (+0.15%) | 80.80 | 80.53 | 144,529 |
| SKY | 80.06▼ | -0.52 (-0.65%) | 80.775 | 79.12 | 211,279 |
| VIGI | 80.57▲ | +0.05 (+0.06%) | 80.73 | 80.465 | 206,700 |
| RBA | 76.48▲ | +3.55 (+4.87%) | 80.67 | 76.18 | 1,823,631 |
| OKE | 80.07▲ | +0.04 (+0.05%) | 80.67 | 79.63 | 1,695,352 |
| FDIS | 80.05▼ | -0.44 (-0.55%) | 80.65 | 79.90 | 47,735 |
| PJP | 80.2529▼ | -0.2071 (-0.26%) | 80.60 | 80.21 | 2,339 |
| BABA | 80.04▲ | +0.58 (+0.73%) | 80.52 | 79.77 | 10,819,572 |
| EFA | 80.34▲ | +0.15 (+0.19%) | 80.52 | 80.235 | 7,847,926 |
| CAVA | 79.07▲ | +3.69 (+4.90%) | 80.3349 | 76.90 | 2,775,105 |
| SDG | 80.07▼ | -0.03 (-0.04%) | 80.33 | 79.881 | 21,374 |
| CFA | 80.141▲ | +0.172 (+0.22%) | 80.26 | 80.085 | 4,500 |
| VKTX | 73.64▼ | -6.56 (-8.18%) | 80.19 | 73.21 | 3,993,178 |
| SCHM | 79.78▼ | -0.04 (-0.05%) | 80.1824 | 79.5865 | 233,938 |
| IRM | 79.77▲ | +0.18 (+0.23%) | 80.17 | 79.48 | 1,033,743 |
| PLUS | 79.86▲ | +0.10 (+0.13%) | 80.12 | 79.17 | 91,970 |
| IYC | 79.61▼ | -0.22 (-0.28%) | 80.10 | 79.39 | 29,711 |
| WFG | 78.23▼ | -1.41 (-1.77%) | 80.08 | 78.08 | 106,622 |
| SPMO | 79.55▲ | +0.11 (+0.14%) | 80.05 | 79.30 | 223,501 |
| AGO | 79.21▼ | -0.81 (-1.01%) | 80.05 | 78.72 | 382,811 |
| MTX | 79.90▲ | +0.16 (+0.20%) | 80.01 | 78.895 | 74,391 |
| ELQD | 79.9511▼ | -0.2969 (-0.37%) | 79.9511 | 79.9511 | 28 |
| PFBC | 78.71▼ | -0.65 (-0.82%) | 79.79 | 78.31 | 39,283 |
| WRB | 79.74▲ | +0.95 (+1.21%) | 79.77 | 78.80 | 727,526 |
| XTN | 79.36▼ | -0.03 (-0.04%) | 79.66 | 79.1199 | 6,631 |
| FUL | 79.62▲ | +0.44 (+0.56%) | 79.65 | 78.585 | 213,184 |
| TTT | 79.4057▲ | +1.1857 (+1.52%) | 79.64 | 78.76 | 7,005 |
| STNG | 77.82▲ | +1.07 (+1.39%) | 79.58 | 77.82 | 1,216,960 |
| SKYW | 77.79▲ | +0.24 (+0.31%) | 79.56 | 77.26 | 287,660 |
| FTAI | 79.11▲ | +0.41 (+0.52%) | 79.49 | 78.09 | 454,844 |
| SCHD | 79.30▲ | +0.14 (+0.18%) | 79.38 | 79.1599 | 2,038,380 |
| HWKN | 78.09▼ | -0.67 (-0.85%) | 79.35 | 77.73 | 75,016 |
| DD | 78.76▼ | -0.04 (-0.05%) | 79.345 | 78.39 | 1,898,413 |
| VCIT | 79.12▼ | -0.23 (-0.29%) | 79.26 | 79.07 | 7,991,000 |
| SNEX | 76.97▼ | -2.21 (-2.79%) | 79.25 | 76.72 | 158,283 |