Technical stock screener for Volume Down 10% to 25% from 30-Periods Avg results.
Ideas for the best stocks to buy based on data for Dec 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HOV | 99.62▲ | +3.34 (+3.47%) | 100.28 | 96.00 | 111,293 |
| HPI | 16.78▼ | -0.04 (-0.24%) | 16.82 | 16.74 | 37,900 |
| HPQ | 25.38▲ | +0.31 (+1.24%) | 25.52 | 24.745 | 10,451,985 |
| HPS | 14.60▼ | -0.06 (-0.41%) | 14.69 | 14.60 | 59,500 |
| HR | 17.12▲ | +0.05 (+0.29%) | 17.34 | 17.11 | 2,386,000 |
| HRL | 23.63▼ | -0.22 (-0.92%) | 24.00 | 23.59 | 4,503,800 |
| HROW | 48.37▲ | +0.90 (+1.90%) | 48.77 | 47.35 | 512,800 |
| HRTX | 1.33▼ | -0.02 (-1.48%) | 1.36 | 1.30 | 1,623,050 |
| HSIC | 74.44▲ | +1.58 (+2.17%) | 75.075 | 72.95 | 1,347,596 |
| HTB | 42.26▲ | +0.36 (+0.86%) | 42.64 | 41.99 | 39,300 |
| HTGC | 18.92▼ | -0.06 (-0.32%) | 19.04 | 18.76 | 1,136,700 |
| HTO | 46.58▼ | -0.01 (-0.02%) | 47.58 | 46.3915 | 311,855 |
| HURN | 172.75▲ | +1.72 (+1.01%) | 173.69 | 169.23 | 155,386 |
| HWBK | 33.85▲ | +0.11 (+0.33%) | 34.75 | 33.85 | 7,798 |
| HYGV | 40.71▼ | -0.02 (-0.05%) | 40.75 | 40.68 | 107,700 |
| HYPD | 3.76▲ | +0.04 (+1.08%) | 4.07 | 3.6515 | 319,299 |
| HYTI | 19.639▼ | -0.041 (-0.21%) | 19.73 | 19.63 | 20,800 |
| HYXF | 47.072▼ | -0.0614 (-0.13%) | 47.16 | 47.05 | 9,500 |
| HZO | 25.34▼ | -0.09 (-0.35%) | 25.735 | 24.81 | 256,564 |
| IAF | 12.69▲ | +0.04 (+0.32%) | 12.70 | 12.62 | 13,800 |
| IART | 13.18▲ | +0.16 (+1.23%) | 13.28 | 12.87 | 905,471 |
| IBAT | 30.345▼ | -0.105 (-0.34%) | 30.64 | 30.345 | 6,645 |
| IBBQ | 28.08▼ | -0.453 (-1.59%) | 28.69 | 28.04 | 21,200 |
| IBDR | 24.23 | +0.00 (+0.00%) | 24.24 | 24.23 | 545,160 |
| IBDS | 24.25▼ | -0.01 (-0.04%) | 24.28 | 24.25 | 632,700 |
| IBGB | 24.753▼ | -0.002 (-0.01%) | 24.86 | 24.75 | 1,300 |
| IBII | 25.995▼ | -0.045 (-0.17%) | 26.03 | 25.995 | 5,900 |
| IBIT | 52.85▲ | +1.33 (+2.58%) | 53.72 | 51.06 | 55,519,928 |
| IBKR | 65.56▼ | -0.25 (-0.38%) | 66.245 | 65.24 | 3,147,535 |
| IBO | 0.535▲ | +0.032 (+6.36%) | 0.557 | 0.49 | 120,400 |
| IBP | 265.94▼ | -1.66 (-0.62%) | 270.20 | 262.89 | 276,182 |
| IBRX | 2.22▼ | -0.04 (-1.77%) | 2.27 | 2.19 | 8,504,900 |
| IBTM | 23.045▼ | -0.03 (-0.13%) | 23.11 | 23.04 | 101,400 |
| ICCM | 0.6949▲ | +0.0105 (+1.53%) | 0.7093 | 0.672 | 331,384 |
| ICFI | 83.15▲ | +0.66 (+0.80%) | 83.65 | 81.40 | 155,188 |
| ICMB | 2.77▼ | -0.024 (-0.86%) | 2.80 | 2.74 | 30,500 |
| ICRC | 34.028▲ | +1.283 (+3.92%) | 34.028 | 33.90 | 400 |
| IDEC | 31.802▼ | -0.051 (-0.16%) | 31.95 | 31.80 | 22,605 |
| IDR | 40.57▲ | +2.46 (+6.45%) | 40.87 | 38.40 | 381,713 |
| IDVO | 38.16▼ | -0.01 (-0.03%) | 38.266 | 38.05 | 163,200 |
| IEF | 96.13▼ | -0.14 (-0.15%) | 96.405 | 96.11 | 8,509,228 |
| IEV | 67.11▼ | -0.26 (-0.39%) | 67.4301 | 67.11 | 127,643 |
| IEX | 173.50▼ | -2.45 (-1.39%) | 176.4295 | 173.0325 | 541,875 |
| IFN | 13.82 | +0.00 (+0.00%) | 13.97 | 13.82 | 168,800 |
| IFV | 24.18▼ | -0.125 (-0.51%) | 24.29 | 24.10 | 17,800 |
| IGBH | 24.64▼ | -0.02 (-0.08%) | 24.65 | 24.61 | 39,699 |
| IHAK | 49.69▲ | +0.34 (+0.69%) | 49.90 | 49.44 | 60,200 |
| IHI | 61.74▼ | -0.54 (-0.87%) | 62.66 | 61.68 | 1,034,101 |
| IIF | 26.71▲ | +0.24 (+0.91%) | 26.76 | 26.44 | 21,700 |
| IIM | 12.57▼ | -0.02 (-0.16%) | 12.62 | 12.55 | 100,200 |
| IIPR | 51.16▲ | +1.22 (+2.44%) | 51.31 | 49.50 | 217,613 |
| IKT | 1.46▲ | +0.02 (+1.39%) | 1.5472 | 1.44 | 242,842 |
| ILCB | 94.56▼ | -0.03 (-0.03%) | 94.94 | 94.56 | 14,200 |
| ILS | 20.3011▼ | -0.0281 (-0.14%) | 20.35 | 20.30 | 22,830 |
| IMKTA | 74.06▲ | +1.41 (+1.94%) | 74.21 | 72.535 | 92,649 |
| IMPP | 4.80▲ | +0.14 (+3.00%) | 4.81 | 4.65 | 637,700 |
| IMUX | 0.67 | +0.00 (+0.00%) | 0.689 | 0.66 | 1,043,200 |
| INDY | 52.43▲ | +0.15 (+0.29%) | 52.5499 | 52.405 | 70,324 |
| INFU | 9.13▲ | +0.38 (+4.34%) | 9.22 | 8.70 | 142,884 |
| INMD | 14.35▼ | -0.01 (-0.07%) | 14.48 | 14.2559 | 467,589 |
| INNV | 5.05▲ | +0.26 (+5.43%) | 5.07 | 4.70 | 174,541 |
| INSM | 194.17▼ | -2.38 (-1.21%) | 198.395 | 193.29 | 2,332,694 |
| INTU | 655.75▼ | -0.49 (-0.07%) | 660.77 | 650.47 | 1,386,861 |
| IP | 37.58▼ | -0.93 (-2.41%) | 38.53 | 37.535 | 4,599,619 |
| IPAR | 81.80▲ | +0.52 (+0.64%) | 83.59 | 81.09 | 247,067 |
| IPI | 25.29▼ | -0.89 (-3.40%) | 26.27 | 25.195 | 116,538 |
| IPX | 34.98▲ | +0.60 (+1.75%) | 35.13 | 33.90 | 154,286 |
| IQV | 218.06▼ | -5.51 (-2.46%) | 223.55 | 217.86 | 1,185,500 |
| IREN | 46.84▲ | +0.50 (+1.08%) | 48.91 | 45.20 | 30,778,383 |
| IRT | 16.45 | +0.00 (+0.00%) | 16.68 | 16.44 | 2,390,600 |
| ISHG | 75.44▼ | -0.155 (-0.21%) | 75.53 | 75.37 | 39,805 |
| ISMD | 38.96▲ | +0.18 (+0.46%) | 39.13 | 38.85 | 18,000 |
| ISRA | 59.1068▲ | +0.2368 (+0.40%) | 59.49 | 58.754 | 7,495 |
| IT | 229.38▲ | +2.10 (+0.92%) | 232.18 | 226.07 | 740,369 |
| IUSV | 102.17▼ | -0.12 (-0.12%) | 102.755 | 102.135 | 655,616 |
| IVOO | 111.89▼ | -0.08 (-0.07%) | 112.8142 | 111.69 | 55,441 |
| IWN | 184.11▲ | +0.59 (+0.32%) | 185.30 | 183.10 | 631,912 |
| IWR | 96.65▼ | -0.20 (-0.21%) | 97.33 | 96.61 | 2,107,620 |
| IX | 27.79▲ | +0.01 (+0.04%) | 27.97 | 27.71 | 106,800 |
| IXC | 43.02▲ | +0.07 (+0.16%) | 43.43 | 43.00 | 336,765 |
| IXJ | 94.75▼ | -1.03 (-1.08%) | 96.27 | 94.74 | 142,200 |
| IYR | 94.16▼ | -0.49 (-0.52%) | 95.44 | 94.11 | 6,041,447 |
| JAKK | 16.36▼ | -0.15 (-0.91%) | 16.70 | 16.2718 | 102,461 |
| JANT | 40.743▲ | +0.0155 (+0.04%) | 40.76 | 40.743 | 2,700 |
| JBHT | 189.77▼ | -0.12 (-0.06%) | 190.87 | 188.6301 | 1,128,098 |
| JBLU | 4.96▲ | +0.01 (+0.20%) | 5.02 | 4.89 | 15,167,781 |
| JBS | 13.86▼ | -0.12 (-0.86%) | 14.071 | 13.72 | 4,754,098 |
| JHHY | 25.9836▼ | -0.0464 (-0.18%) | 26.01 | 25.97 | 10,016 |
| JHID | 37.405▲ | +0.0045 (+0.01%) | 37.51 | 37.405 | 1,100 |
| JHMB | 22.18▼ | -0.01 (-0.05%) | 22.30 | 22.16 | 35,400 |
| JHML | 79.975▼ | -0.125 (-0.16%) | 80.30 | 79.96 | 15,326 |
| JHMM | 65.59▼ | -0.09 (-0.14%) | 66.06 | 65.58 | 177,552 |
| JJSF | 90.02▼ | -0.76 (-0.84%) | 91.65 | 90.00 | 236,997 |
| JKS | 25.49▲ | +0.63 (+2.53%) | 25.58 | 24.50 | 693,400 |
| JMOM | 68.876▼ | -0.049 (-0.07%) | 69.20 | 68.79 | 46,400 |
| JMTG | 50.91▼ | -0.05 (-0.10%) | 51.031 | 50.91 | 291,500 |
| JNJ | 199.96▼ | -1.66 (-0.82%) | 205.54 | 199.905 | 7,509,402 |
| JOE | 59.36▲ | +0.24 (+0.41%) | 60.16 | 59.00 | 170,700 |
| JOYY | 63.98▼ | -0.22 (-0.34%) | 64.28 | 63.14 | 279,300 |
| JPIE | 46.20▼ | -0.05 (-0.11%) | 46.24 | 46.19 | 968,700 |