Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Apr 21, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 100.26▼ | -2.22 (-2.17%) | 102.04 | 99.12 | 2,321,820 |
| AA | 23.30▼ | -0.02 (-0.09%) | 23.55 | 22.68 | 7,068,700 |
| AAA | 24.783▲ | +0.003 (+0.01%) | 24.83 | 24.72 | 10,100 |
| AACT | 11.20▼ | -0.02 (-0.18%) | 11.21 | 11.20 | 54,457 |
| AADR | 70.19▼ | -0.51 (-0.72%) | 70.74 | 69.37 | 16,646 |
| AAL | 9.07▼ | -0.39 (-4.12%) | 9.32 | 8.96 | 59,620,500 |
| AAM | 10.27 | +0.00 (+0.00%) | 10.35 | 10.27 | 733 |
| AAMI | 25.42▼ | -1.21 (-4.54%) | 26.565 | 24.985 | 339,500 |
| AAOI | 10.05▼ | -0.61 (-5.72%) | 10.3563 | 9.711 | 2,346,410 |
| AAON | 77.92▼ | -4.54 (-5.51%) | 81.73 | 77.126 | 565,106 |
| AAP | 32.64▲ | +0.77 (+2.42%) | 32.73 | 30.97 | 1,998,200 |
| AAPB | 18.36▼ | -0.82 (-4.28%) | 18.49 | 17.78 | 101,559 |
| AAPD | 18.78▲ | +0.37 (+2.01%) | 19.08 | 18.73 | 1,010,336 |
| AAPG | 19.12▲ | +0.40 (+2.14%) | 19.175 | 18.87 | 10,975 |
| AAPL | 193.16▼ | -3.82 (-1.94%) | 193.80 | 189.8112 | 46,628,147 |
| AAPU | 20.09▼ | -0.88 (-4.20%) | 20.275 | 19.46 | 720,119 |
| AARD | 7.12▲ | +0.12 (+1.71%) | 7.34 | 6.75 | 25,883 |
| AAT | 18.77▼ | -0.28 (-1.47%) | 18.89 | 18.24 | 495,652 |
| AAVM | 23.3926▼ | -0.362 (-1.52%) | 23.71 | 23.3148 | 1,507 |
| AAXJ | 70.57▼ | -0.04 (-0.06%) | 71.14 | 70.11 | 363,100 |
| ABBV | 170.16▼ | -2.83 (-1.64%) | 174.17 | 168.54 | 7,364,000 |
| ABCB | 52.38▼ | -0.82 (-1.54%) | 52.82 | 52.03 | 402,900 |
| ABCS | 25.15▼ | -0.52 (-2.03%) | 25.435 | 25.01 | 4,900 |
| ABEQ | 33.09▼ | -0.2993 (-0.90%) | 33.43 | 32.92 | 60,400 |
| ABG | 216.41▼ | -2.14 (-0.98%) | 217.14 | 211.3474 | 220,142 |
| ABIG | 25.7103▼ | -0.6797 (-2.58%) | 25.82 | 25.44 | 14,689 |
| ABL | 8.06▼ | -0.09 (-1.10%) | 8.25 | 8.03 | 347,940 |
| ABM | 45.43▼ | -0.55 (-1.20%) | 46.05 | 44.93 | 505,400 |
| ABNB | 111.61▼ | -1.09 (-0.97%) | 113.40 | 109.79 | 5,695,003 |
| ABNY | 11.27▲ | +0.008 (+0.07%) | 11.33 | 11.055 | 20,600 |
| ABR | 10.84▼ | -0.19 (-1.72%) | 10.94 | 10.59 | 3,457,600 |
| ABT | 129.89▼ | -1.09 (-0.83%) | 131.96 | 128.51 | 6,046,700 |
| ABVX | 6.23▼ | -0.17 (-2.66%) | 6.75 | 6.165 | 15,695 |
| AC | 33.56▼ | -0.50 (-1.47%) | 33.71 | 33.55 | 1,937 |
| ACA | 74.99▼ | -2.40 (-3.10%) | 76.86 | 73.93 | 241,709 |
| ACAD | 14.38▼ | -0.35 (-2.38%) | 14.739 | 14.17 | 1,420,070 |
| ACCS | 8.35▼ | -0.05 (-0.60%) | 8.75 | 8.34 | 3,060 |
| ACEL | 11.01▼ | -0.04 (-0.36%) | 11.09 | 10.885 | 327,100 |
| ACES | 21.24▼ | -0.61 (-2.79%) | 21.56 | 20.92 | 29,255 |
| ACGL | 89.79▼ | -2.78 (-3.00%) | 92.325 | 88.95 | 1,448,385 |
| ACGR | 46.968▼ | -1.2838 (-2.66%) | 46.97 | 46.65 | 500 |
| ACHC | 21.49▼ | -2.42 (-10.12%) | 23.95 | 20.36 | 4,700,237 |
| ACHR | 7.14▼ | -0.09 (-1.24%) | 7.2099 | 6.94 | 13,927,485 |
| ACI | 22.27▲ | +0.56 (+2.58%) | 22.31 | 21.81 | 8,282,700 |
| ACIC | 10.89▼ | -0.18 (-1.63%) | 11.2335 | 10.76 | 123,845 |
| ACIW | 49.73▼ | -1.21 (-2.38%) | 50.555 | 49.03 | 434,556 |
| ACLC | 60.07▼ | -1.60 (-2.59%) | 60.89 | 59.57 | 6,100 |
| ACLO | 49.815 | +0.00 (+0.00%) | 49.815 | 49.815 | 100 |
| ACLS | 45.23▲ | +0.45 (+1.00%) | 45.40 | 43.00 | 547,618 |
| ACLX | 60.93▼ | -1.09 (-1.76%) | 64.65 | 60.80 | 257,923 |
| ACM | 92.25▼ | -2.11 (-2.24%) | 93.75 | 91.13 | 856,200 |
| ACMR | 18.40▼ | -0.96 (-4.96%) | 19.075 | 18.05 | 1,043,220 |
| ACN | 279.23▼ | -3.12 (-1.11%) | 282.34 | 275.975 | 2,833,696 |
| ACNB | 40.20▼ | -0.43 (-1.06%) | 40.97 | 39.75 | 44,518 |
| ACNT | 12.75▼ | -0.05 (-0.39%) | 12.85 | 12.655 | 65,458 |
| ACON | 7.93▼ | -1.05 (-11.69%) | 9.00 | 7.85 | 61,200 |
| ACP | 5.45▼ | -0.08 (-1.45%) | 5.53 | 5.40 | 990,000 |
| ACR | 16.96▼ | -0.19 (-1.11%) | 17.17 | 16.51 | 39,055 |
| ACT | 34.55▼ | -0.64 (-1.82%) | 35.18 | 34.20 | 637,164 |
| ACTU | 8.37▲ | +0.37 (+4.62%) | 8.40 | 7.59 | 79,500 |
| ACTV | 28.16▼ | -0.519 (-1.81%) | 28.38 | 27.986 | 28,500 |
| ACU | 40.98▼ | -0.40 (-0.97%) | 41.55 | 40.00 | 20,637 |
| ACV | 18.84▼ | -0.30 (-1.57%) | 19.15 | 18.50 | 22,439 |
| ACVA | 13.91▼ | -0.40 (-2.80%) | 14.165 | 13.63 | 2,760,026 |
| ACVF | 39.752▼ | -0.949 (-2.33%) | 40.49 | 39.375 | 6,100 |
| ACWI | 109.60▼ | -1.80 (-1.62%) | 110.99 | 108.55 | 6,983,430 |
| ACWX | 54.42▼ | -0.23 (-0.42%) | 54.95 | 54.02 | 1,849,600 |
| ADBE | 343.22▼ | -5.58 (-1.60%) | 346.68 | 338.64 | 3,691,241 |
| ADBG | 11.3351▼ | -0.3527 (-3.02%) | 11.3351 | 11.06 | 2,200 |
| ADC | 78.72▼ | -0.33 (-0.42%) | 79.57 | 77.63 | 1,068,200 |
| ADEA | 11.66▼ | -0.22 (-1.85%) | 11.845 | 11.52 | 541,817 |
| ADI | 174.99▼ | -1.28 (-0.73%) | 175.47 | 171.00 | 3,649,700 |
| ADIV | 14.723▼ | -0.0558 (-0.38%) | 14.78 | 14.723 | 746 |
| ADM | 48.09▲ | +0.27 (+0.56%) | 48.12 | 47.21 | 3,129,200 |
| ADMA | 19.64▼ | -1.67 (-7.84%) | 21.5899 | 18.80 | 5,786,050 |
| ADNT | 11.49▲ | +0.06 (+0.52%) | 11.53 | 11.09 | 1,511,984 |
| ADP | 284.85▼ | -8.43 (-2.87%) | 293.235 | 280.3396 | 2,315,588 |
| ADPT | 6.83▼ | -0.50 (-6.82%) | 7.39 | 6.7747 | 2,309,545 |
| ADPV | 34.43▲ | +0.02 (+0.06%) | 34.477 | 34.42 | 3,958 |
| ADSE | 12.50▼ | -0.20 (-1.57%) | 13.175 | 11.873 | 80,447 |
| ADSK | 254.27▼ | -5.20 (-2.00%) | 256.52 | 250.46 | 1,277,200 |
| ADT | 7.68▼ | -0.19 (-2.41%) | 7.845 | 7.57 | 17,098,700 |
| ADTN | 7.18▼ | -0.25 (-3.36%) | 7.35 | 7.0629 | 604,791 |
| ADUS | 97.28▼ | -3.97 (-3.92%) | 101.22 | 97.15 | 193,197 |
| ADVE | 31.4843▲ | +0.0157 (+0.05%) | 31.4843 | 31.43 | 232 |
| ADX | 17.84▼ | -0.34 (-1.87%) | 18.10 | 17.62 | 596,100 |
| ADXN | 6.75▼ | -0.75 (-10.00%) | 7.50 | 6.75 | 3,968 |
| AEE | 96.48▼ | -2.17 (-2.20%) | 98.2445 | 95.27 | 1,248,049 |
| AEG | 6.06▼ | -0.04 (-0.66%) | 6.14 | 6.01 | 5,462,263 |
| AEHR | 7.96▼ | -0.13 (-1.61%) | 8.0494 | 7.71 | 300,002 |
| AEIS | 86.04▼ | -0.75 (-0.86%) | 86.27 | 84.20 | 234,585 |
| AEM | 123.47▲ | +1.94 (+1.60%) | 126.755 | 121.28 | 4,668,868 |
| AEO | 10.73▼ | -0.01 (-0.09%) | 10.755 | 10.29 | 7,233,746 |
| AEP | 105.53▼ | -2.18 (-2.02%) | 107.77 | 104.72 | 3,608,944 |
| AER | 94.50▼ | -2.85 (-2.93%) | 97.23 | 93.2818 | 1,172,277 |
| AES | 9.80▼ | -0.38 (-3.73%) | 10.20 | 9.57 | 11,917,910 |
| AESI | 13.67▼ | -0.46 (-3.26%) | 14.0695 | 13.51 | 2,426,484 |
| AETH | 27.36▲ | +0.0016 (+0.01%) | 27.48 | 27.35 | 1,675 |
| AEVA | 6.295▼ | -0.995 (-13.65%) | 7.23 | 6.11 | 1,567,738 |
| AEYE | 10.94▼ | -0.36 (-3.19%) | 11.15 | 10.49 | 67,586 |