Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Sep 14, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AALG | 10.0916▲ | +0.1637 (+1.65%) | 10.27 | 9.35 | 35,960 |
| AAOI | 95.76▼ | -9.60 (-9.11%) | 101.13 | 95.67 | 8,437,267 |
| AAON | 75.54▼ | -4.255 (-5.33%) | 76.68 | 74.26 | 1,244,072 |
| ACLS | 105.31▼ | -8.12 (-7.16%) | 109.02 | 104.95 | 435,593 |
| ACMR | 66.86▼ | -5.14 (-7.14%) | 69.02 | 65.79 | 862,825 |
| ACP | 4.57▼ | -0.27 (-5.58%) | 4.5999 | 4.51 | 2,831,006 |
| ADBT | 0.097▼ | -0.1353 (-58.24%) | 0.2109 | 0.0931 | 80,590,143 |
| AEHL | 6.07▼ | -1.74 (-22.28%) | 6.90 | 6.03 | 1,206,673 |
| AEHR | 83.37▼ | -11.32 (-11.95%) | 88.37 | 82.5304 | 3,110,299 |
| AEIS | 254.35▼ | -32.90 (-11.45%) | 269.99 | 253.34 | 653,675 |
| AENT | 5.78▼ | -0.64 (-9.97%) | 6.20 | 5.70 | 425,680 |
| AEVA | 14.67▼ | -0.85 (-5.48%) | 15.241 | 14.46 | 1,217,600 |
| AGRZ | 0.24▼ | -0.0001 (-0.04%) | 0.2405 | 0.2239 | 407,051 |
| AGX | 392.56▼ | -21.18 (-5.12%) | 398.69 | 382.37 | 418,000 |
| AHBM | 23.8334▼ | -1.8011 (-7.03%) | 24.10 | 23.71 | 9,451 |
| AIDX | 0.5205▼ | -0.0395 (-7.05%) | 0.6084 | 0.514 | 48,602 |
| AIPO | 27.43▼ | -1.54 (-5.32%) | 27.72 | 27.30 | 2,334,325 |
| AIS | 66.26▼ | -5.30 (-7.41%) | 67.35 | 66.11 | 380,216 |
| AIXC | 1.19▲ | +0.2934 (+32.72%) | 1.20 | 0.85 | 2,934,239 |
| ALAB | 257.04▼ | -34.18 (-11.74%) | 272.275 | 256.51 | 6,310,630 |
| ALGM | 33.85▼ | -2.46 (-6.77%) | 35.135 | 33.60 | 2,061,952 |
| ALNT | 90.55▼ | -8.11 (-8.22%) | 94.15 | 89.29 | 197,629 |
| AMA | 17.74▼ | -2.90 (-14.05%) | 18.45 | 17.3301 | 278,137 |
| AMAT | 424.21▼ | -32.28 (-7.07%) | 432.51 | 419.60 | 8,064,762 |
| AMBA | 63.98▼ | -3.88 (-5.72%) | 65.68 | 63.50 | 1,527,370 |
| AMD | 493.41▼ | -22.72 (-4.40%) | 498.39 | 480.33 | 24,810,136 |
| AMDG | 89.267▼ | -8.4737 (-8.67%) | 90.51 | 85.28 | 17,500 |
| AMDL | 52.64▼ | -5.03 (-8.72%) | 53.6599 | 49.68 | 2,183,831 |
| AMDY | 43.69▼ | -1.78 (-3.91%) | 44.13 | 42.75 | 223,146 |
| AMKR | 47.12▼ | -4.61 (-8.91%) | 48.66 | 46.80 | 5,636,952 |
| AMPX | 9.17▼ | -0.27 (-2.86%) | 9.32 | 8.85 | 4,321,370 |
| AMSC | 27.28▼ | -2.25 (-7.62%) | 28.1751 | 27.20 | 889,123 |
| AMUU | 186.13▼ | -17.97 (-8.80%) | 189.33 | 176.00 | 76,600 |
| ANEL | 23.51▼ | -3.2403 (-12.11%) | 24.40 | 23.17 | 44,400 |
| AOSL | 24.22▼ | -1.56 (-6.05%) | 24.77 | 24.00 | 608,414 |
| APLD | 24.58▼ | -1.84 (-6.96%) | 25.495 | 24.38 | 14,977,257 |
| ARM | 239.01▼ | -25.78 (-9.74%) | 249.25 | 238.0323 | 6,490,510 |
| ARMG | 15.13▼ | -3.72 (-19.73%) | 16.5806 | 15.02 | 1,115,225 |
| ARMH | 10.083▼ | -1.057 (-9.49%) | 10.45 | 10.08 | 11,700 |
| ASMG | 38.0357▼ | -6.3838 (-14.37%) | 39.858 | 37.9801 | 113,734 |
| ASML | 1,575.15▼ | -123.15 (-7.25%) | 1,610.41 | 1,572.84 | 1,974,471 |
| ASMU | 24.97▼ | -4.29 (-14.66%) | 26.15 | 24.9222 | 98,462 |
| ASX | 37.08▼ | -2.39 (-6.06%) | 37.60 | 36.6801 | 10,667,066 |
| ASYS | 13.61▼ | -1.30 (-8.72%) | 14.25 | 13.57 | 253,900 |
| ATOM | 3.93▼ | -0.22 (-5.30%) | 4.08 | 3.91 | 498,190 |
| AVGG | 21.36▼ | -2.16 (-9.18%) | 22.00 | 21.23 | 405,278 |
| AVGU | 27.2217▼ | -2.8439 (-9.46%) | 27.97 | 27.10 | 213,561 |
| AVGX | 36.59▼ | -3.7904 (-9.39%) | 37.66 | 36.39 | 797,858 |
| AVL | 34.80▼ | -3.62 (-9.42%) | 35.96 | 34.60 | 1,453,238 |
| AXTI | 57.06▼ | -7.71 (-11.90%) | 62.65 | 56.90 | 10,128,191 |
| BBNX | 16.73▲ | +0.16 (+0.97%) | 17.60 | 15.51 | 1,805,538 |
| BE | 257.05▼ | -18.70 (-6.78%) | 261.70 | 249.05 | 14,710,859 |
| BEG | 45.28▼ | -6.9144 (-13.25%) | 46.74 | 42.43 | 584,406 |
| BENF | 0.8059▼ | -0.2541 (-23.97%) | 0.9646 | 0.7799 | 938,328 |
| BGLC | 1.50▼ | -0.11 (-6.83%) | 1.50 | 1.4465 | 1,646 |
| BMHL | 5.30▼ | -0.67 (-11.22%) | 5.4519 | 5.30 | 806 |
| BRUN | 14.57▼ | -2.06 (-12.39%) | 15.8775 | 14.46 | 2,299,542 |
| BTBT | 1.52▼ | -0.07 (-4.40%) | 1.58 | 1.48 | 25,172,900 |
| BW | 7.03▼ | -0.91 (-11.46%) | 7.36 | 6.945 | 5,784,808 |
| CAMT | 133.84▼ | -14.13 (-9.55%) | 138.875 | 132.90 | 646,518 |
| CBRS | 181.21▼ | -10.72 (-5.59%) | 185.1999 | 177.53 | 5,201,453 |
| CCEL | 4.40 | +0.00 (+0.00%) | 4.63 | 4.15 | 62,400 |
| CCHH | 1.225▼ | -0.005 (-0.41%) | 1.23 | 1.10 | 9,779 |
| CDT | 0.219▼ | -0.031 (-12.40%) | 0.2272 | 0.2086 | 5,423,546 |
| CECO | 70.67▼ | -7.67 (-9.79%) | 75.75 | 70.575 | 1,196,084 |
| CELU | 1.40▼ | -0.01 (-0.71%) | 1.43 | 1.31 | 206,968 |
| CGEM | 20.40▼ | -0.19 (-0.92%) | 20.93 | 18.51 | 1,418,146 |
| CGPT | 17.4677▼ | -0.9127 (-4.97%) | 17.56 | 17.39 | 3,146 |
| CHGA | 2.155▼ | -0.075 (-3.36%) | 2.22 | 2.0101 | 44,136 |
| CIEN | 319.64▼ | -29.90 (-8.55%) | 332.32 | 318.43 | 2,196,588 |
| CIFG | 3.655▼ | -0.575 (-13.59%) | 4.0402 | 3.52 | 1,032,070 |
| CIFR | 15.635▼ | -1.215 (-7.21%) | 16.458 | 15.44 | 34,185,344 |
| CLIK | 1.27▼ | -0.06 (-4.51%) | 1.30 | 1.245 | 60,105 |
| CLLS | 1.83▼ | -1.27 (-40.97%) | 2.42 | 1.75 | 1,160,649 |
| CLS | 316.08▼ | -30.47 (-8.79%) | 325.21 | 313.00 | 2,327,216 |
| CLSK | 13.27▼ | -0.40 (-2.93%) | 13.645 | 12.58 | 18,549,369 |
| CNTB | 1.725▼ | -0.315 (-15.44%) | 1.82 | 1.58 | 2,670,204 |
| COHR | 266.50▼ | -38.87 (-12.73%) | 284.97 | 265.49 | 9,919,400 |
| COHU | 49.97▼ | -7.11 (-12.46%) | 53.955 | 49.765 | 981,583 |
| CONI | 25.43▼ | -5.7283 (-18.38%) | 29.14 | 24.79 | 806,409 |
| COPZ | 15.88▼ | -1.0448 (-6.17%) | 16.02 | 15.30 | 43,200 |
| CRDO | 150.09▼ | -12.86 (-7.89%) | 154.11 | 149.14 | 10,569,024 |
| CRWG | 16.81▼ | -2.66 (-13.66%) | 18.07 | 16.43 | 1,922,959 |
| CRWV | 82.98▼ | -6.01 (-6.75%) | 85.93 | 82.08 | 26,382,203 |
| CSHR | 5.17▼ | -0.19 (-3.54%) | 5.21 | 4.56 | 387,279 |
| CTNT | 0.1514▼ | -1.0086 (-86.95%) | 1.02 | 0.145 | 91,198,887 |
| DELL | 534.28▼ | -33.01 (-5.82%) | 546.29 | 525.85 | 9,173,770 |
| DIOD | 90.31▼ | -4.70 (-4.95%) | 92.13 | 88.235 | 932,111 |
| DISK | 35.71▼ | -2.90 (-7.51%) | 36.23 | 35.21 | 282,567 |
| DKI | 2.535▼ | -0.125 (-4.70%) | 2.535 | 2.51 | 3,236 |
| DLLL | 32.56▼ | -4.23 (-11.50%) | 34.18 | 31.4959 | 2,050,544 |
| DXYZ | 31.57▼ | -0.54 (-1.68%) | 31.66 | 30.24 | 847,863 |
| ECG | 111.24▼ | -8.18 (-6.85%) | 114.9928 | 110.00 | 312,192 |
| EDC | 74.61▼ | -7.01 (-8.59%) | 76.49 | 73.94 | 56,342 |
| EDRY | 65.00▼ | -2.12 (-3.16%) | 66.9599 | 59.01 | 383,883 |
| EET | 106.11▼ | -6.42 (-5.71%) | 108.45 | 105.43 | 43,500 |
| EGGQ | 49.92▼ | -3.0374 (-5.74%) | 50.479 | 49.78 | 2,800 |
| EHGO | 1.02▼ | -0.05 (-4.67%) | 1.06 | 1.01 | 194,732 |
| ELTK | 9.00▲ | +0.85 (+10.43%) | 9.14 | 7.70 | 243,300 |
| EME | 749.70▼ | -30.96 (-3.97%) | 756.24 | 736.0068 | 390,985 |