Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 145.49▼ | -2.83 (-1.91%) | 149.00 | 144.76 | 2,142,100 |
| AAOI | 26.59▲ | +0.35 (+1.33%) | 27.03 | 25.80 | 2,879,062 |
| AAPU | 37.91▼ | -0.57 (-1.48%) | 38.575 | 37.725 | 1,174,600 |
| AAT | 18.73▼ | -0.15 (-0.79%) | 18.98 | 18.66 | 253,078 |
| AAXJ | 93.28▲ | +0.96 (+1.04%) | 93.68 | 93.16 | 318,100 |
| ABT | 125.08▼ | -0.32 (-0.26%) | 126.05 | 124.64 | 4,360,600 |
| ABVE | 2.76▼ | -0.03 (-1.08%) | 2.86 | 2.64 | 1,085,800 |
| ACGL | 91.72▼ | -0.67 (-0.73%) | 92.17 | 91.2048 | 1,432,399 |
| ACM | 102.43▼ | -2.73 (-2.60%) | 105.42 | 102.31 | 1,375,700 |
| ACTU | 7.35 | +0.00 (+0.00%) | 7.635 | 7.30 | 56,910 |
| ACV | 26.24▼ | -0.01 (-0.04%) | 26.34 | 26.061 | 22,137 |
| ADAM | 7.46▼ | -0.01 (-0.13%) | 7.55 | 7.45 | 513,600 |
| ADCT | 3.29▼ | -0.25 (-7.06%) | 3.60 | 3.25 | 1,844,282 |
| ADPV | 43.32▼ | -0.504 (-1.15%) | 43.79 | 43.32 | 9,900 |
| ADUR | 13.88▼ | -0.04 (-0.29%) | 14.28 | 13.40 | 295,300 |
| AEE | 99.86▼ | -0.99 (-0.98%) | 101.00 | 99.635 | 2,221,751 |
| AEI | 2.97▼ | -0.10 (-3.26%) | 3.26 | 2.84 | 51,780 |
| AEO | 23.09▼ | -1.09 (-4.51%) | 24.48 | 23.02 | 12,109,752 |
| AFL | 109.28▲ | +0.04 (+0.04%) | 109.46 | 108.50 | 1,292,814 |
| AFMC | 34.621▼ | -0.009 (-0.03%) | 34.81 | 34.602 | 12,100 |
| AGGS | 41.535▼ | -0.07 (-0.17%) | 41.535 | 41.535 | 35 |
| AGGY | 44.155▼ | -0.065 (-0.15%) | 44.23 | 44.1205 | 42,970 |
| AGNG | 36.31▲ | +0.11 (+0.30%) | 36.50 | 36.21 | 15,128 |
| AGYS | 126.02▼ | -0.39 (-0.31%) | 128.91 | 124.26 | 100,502 |
| AIRT | 19.50 | +0.00 (+0.00%) | 19.50 | 19.50 | 752 |
| AIT | 257.91▼ | -0.92 (-0.36%) | 259.70 | 255.88 | 221,850 |
| AIYY | 19.68▼ | -0.33 (-1.65%) | 20.002 | 19.50 | 125,900 |
| AKA | 10.613▼ | -0.437 (-3.95%) | 11.16 | 10.613 | 3,782 |
| ALCO | 36.99▼ | -0.43 (-1.15%) | 37.4999 | 36.855 | 20,663 |
| ALE | 67.61▲ | +0.01 (+0.01%) | 67.66 | 67.55 | 551,600 |
| ALGT | 82.64▲ | +3.20 (+4.03%) | 83.41 | 78.52 | 218,706 |
| ALIT | 2.04▼ | -0.12 (-5.56%) | 2.20 | 2.00 | 19,552,100 |
| ALK | 49.65▲ | +2.33 (+4.92%) | 49.935 | 47.18 | 5,673,086 |
| ALKT | 21.54▲ | +0.27 (+1.27%) | 21.68 | 21.0171 | 1,187,057 |
| ALLT | 9.53▲ | +0.09 (+0.95%) | 9.60 | 9.39 | 261,779 |
| ALT | 5.24▼ | -0.07 (-1.32%) | 5.44 | 5.195 | 2,535,279 |
| ALVO | 5.47▲ | +0.40 (+7.89%) | 5.495 | 5.10 | 862,010 |
| AMAT | 268.00▼ | -1.44 (-0.53%) | 273.59 | 267.36 | 5,373,412 |
| AMAX | 8.016▼ | -0.029 (-0.36%) | 8.07 | 7.996 | 11,000 |
| AMCX | 9.00▼ | -0.09 (-0.99%) | 9.285 | 8.965 | 223,914 |
| AMGN | 329.89▼ | -10.27 (-3.02%) | 340.88 | 328.63 | 2,897,992 |
| AMH | 30.83▼ | -0.08 (-0.26%) | 31.17 | 30.63 | 2,912,500 |
| AMIX | 0.845▼ | -0.025 (-2.87%) | 0.878 | 0.84 | 120,291 |
| AMKR | 43.23▲ | +0.05 (+0.12%) | 43.94 | 42.90 | 4,110,566 |
| AMN | 16.26▼ | -0.31 (-1.87%) | 16.80 | 16.19 | 782,539 |
| AMP | 477.06▲ | +2.95 (+0.62%) | 480.655 | 471.70 | 451,184 |
| AMPH | 26.77▼ | -0.38 (-1.40%) | 27.47 | 26.685 | 323,533 |
| AMS | 2.07 | +0.00 (+0.00%) | 2.09 | 2.04 | 9,100 |
| AMSF | 37.14▼ | -1.99 (-5.09%) | 37.745 | 37.01 | 187,727 |
| AMWD | 54.82▼ | -0.54 (-0.98%) | 55.645 | 54.48 | 244,936 |
| ANDE | 50.01▼ | -0.68 (-1.34%) | 51.00 | 49.817 | 177,771 |
| ANF | 94.87▼ | -0.79 (-0.83%) | 98.9999 | 94.76 | 1,910,998 |
| ANNX | 4.61▲ | +0.12 (+2.67%) | 4.74 | 4.48 | 1,944,309 |
| ANRO | 13.43▲ | +0.05 (+0.37%) | 13.71 | 12.95 | 187,731 |
| AOHY | 11.115 | +0.00 (+0.00%) | 11.144 | 11.10 | 23,035 |
| AOR | 65.42▲ | +0.04 (+0.06%) | 65.60 | 65.36 | 377,232 |
| AORT | 44.59▼ | -0.82 (-1.81%) | 45.46 | 44.35 | 258,046 |
| APG | 39.06▲ | +0.06 (+0.15%) | 39.21 | 38.44 | 1,315,137 |
| APIE | 36.20▼ | -0.093 (-0.26%) | 36.649 | 36.20 | 43,600 |
| APLE | 11.64▲ | +0.07 (+0.61%) | 11.719 | 11.51 | 1,925,749 |
| APM | 1.32▼ | -0.08 (-5.71%) | 1.44 | 1.31 | 51,360 |
| APPS | 5.01▼ | -0.07 (-1.38%) | 5.10 | 4.98 | 1,863,260 |
| APVO | 1.35▼ | -0.04 (-2.88%) | 1.39 | 1.34 | 490,998 |
| AREC | 3.00▼ | -0.17 (-5.36%) | 3.245 | 2.985 | 3,885,308 |
| ARES | 165.46▲ | +2.39 (+1.47%) | 165.46 | 162.31 | 1,347,900 |
| ARKO | 4.89▲ | +0.02 (+0.41%) | 5.005 | 4.86 | 191,312 |
| ARMG | 10.165▲ | +0.139 (+1.39%) | 10.55 | 10.08 | 161,600 |
| ARMK | 37.95▲ | +0.37 (+0.98%) | 38.02 | 37.39 | 1,423,967 |
| AROW | 30.57▼ | -0.35 (-1.13%) | 30.995 | 30.14 | 49,964 |
| ARRY | 7.92▼ | -0.26 (-3.18%) | 8.18 | 7.815 | 4,633,799 |
| ARX | 15.24▲ | +0.19 (+1.26%) | 15.49 | 14.7894 | 829,385 |
| ASAN | 14.18▲ | +0.02 (+0.14%) | 14.405 | 13.85 | 4,710,999 |
| ASB | 26.12▲ | +0.09 (+0.35%) | 26.30 | 25.83 | 2,070,200 |
| ASBP | 0.0915▼ | -0.0005 (-0.54%) | 0.0952 | 0.09 | 11,153,834 |
| ASGI | 22.44▼ | -0.09 (-0.40%) | 22.6099 | 22.3701 | 161,336 |
| ASST | 0.9005▼ | -0.0761 (-7.79%) | 0.9785 | 0.8805 | 110,093,108 |
| ATCH | 0.346▼ | -0.0011 (-0.32%) | 0.37 | 0.336 | 5,215,600 |
| ATEN | 17.77▲ | +0.18 (+1.02%) | 17.845 | 17.56 | 398,635 |
| ATGE | 94.54▼ | -1.57 (-1.63%) | 96.90 | 92.80 | 559,860 |
| ATI | 100.41▲ | +0.01 (+0.01%) | 101.26 | 99.00 | 906,556 |
| ATLC | 59.64▲ | +0.06 (+0.10%) | 60.19 | 59.105 | 64,862 |
| ATLN | 1.83▼ | -0.45 (-19.74%) | 2.24 | 1.82 | 31,502 |
| ATNI | 21.41▼ | -0.12 (-0.56%) | 21.55 | 21.0492 | 34,557 |
| ATO | 171.29▲ | +0.34 (+0.20%) | 172.13 | 170.28 | 939,141 |
| ATR | 121.91▼ | -0.11 (-0.09%) | 123.51 | 120.62 | 537,000 |
| AUR | 4.46▼ | -0.11 (-2.41%) | 4.645 | 4.45 | 12,149,286 |
| AURA | 6.43▼ | -0.02 (-0.31%) | 6.52 | 6.385 | 96,485 |
| AVAV | 278.39▼ | -9.06 (-3.15%) | 287.4499 | 273.37 | 848,862 |
| AVO | 12.08▲ | +0.05 (+0.42%) | 12.145 | 12.01 | 159,637 |
| AVSU | 76.372▲ | +0.292 (+0.38%) | 76.656 | 76.21 | 6,900 |
| AVUV | 102.90▼ | -0.06 (-0.06%) | 103.77 | 102.82 | 611,126 |
| AVXC | 62.8103▲ | +0.0901 (+0.14%) | 63.4699 | 62.765 | 10,464 |
| AWP | 3.92▼ | -0.02 (-0.51%) | 3.98 | 3.91 | 200,200 |
| AXL | 6.31▼ | -0.03 (-0.47%) | 6.47 | 6.29 | 1,503,100 |
| AZTA | 35.05▼ | -0.05 (-0.14%) | 35.565 | 34.49 | 614,416 |
| AZZ | 105.15▼ | -1.63 (-1.53%) | 107.40 | 104.95 | 131,200 |
| BAC | 53.95▼ | -0.21 (-0.39%) | 54.83 | 53.74 | 33,982,200 |
| BANC | 19.10▲ | +0.18 (+0.95%) | 19.15 | 18.82 | 872,374 |
| BANF | 109.35▼ | -0.83 (-0.75%) | 111.00 | 108.4501 | 94,582 |
| BANR | 64.54▼ | -0.16 (-0.25%) | 64.895 | 64.18 | 97,227 |