Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Dec 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAL | 15.61▲ | +0.10 (+0.64%) | 15.78 | 15.3801 | 49,848,460 |
| AAPD | 13.17▼ | -0.02 (-0.15%) | 13.42 | 13.09 | 546,849 |
| AAT | 19.01▼ | -0.07 (-0.37%) | 19.25 | 18.98 | 367,000 |
| ABEO | 4.92▲ | +0.07 (+1.44%) | 4.92 | 4.81 | 846,736 |
| ACAD | 26.60▼ | -0.33 (-1.23%) | 27.21 | 26.59 | 1,285,850 |
| ACEI | 24.5049▲ | +0.0507 (+0.21%) | 24.5399 | 24.477 | 9,296 |
| ACEL | 11.08▲ | +0.06 (+0.54%) | 11.165 | 10.955 | 427,227 |
| ACHV | 4.34▲ | +0.11 (+2.60%) | 4.42 | 4.24 | 442,574 |
| ACRE | 5.35 | +0.00 (+0.00%) | 5.44 | 5.32 | 632,500 |
| ACTU | 7.02▲ | +0.16 (+2.33%) | 7.1099 | 6.655 | 23,342 |
| ACXP | 3.45▼ | -0.05 (-1.43%) | 3.55 | 3.40 | 33,750 |
| ADBE | 355.81▲ | +1.15 (+0.32%) | 358.34 | 351.3636 | 3,352,747 |
| ADGM | 0.94▼ | -0.27 (-22.31%) | 1.34 | 0.93 | 536,413 |
| ADT | 8.14▼ | -0.01 (-0.12%) | 8.235 | 8.11 | 5,544,878 |
| ADV | 0.9128▲ | +0.0615 (+7.22%) | 0.9128 | 0.84 | 1,761,315 |
| AEE | 99.20▲ | +0.67 (+0.68%) | 99.46 | 98.6475 | 2,810,388 |
| AEHR | 21.47▼ | -0.02 (-0.09%) | 22.89 | 21.445 | 427,096 |
| AEXA | 11.06▲ | +0.10 (+0.91%) | 11.13 | 10.90 | 109,652 |
| AFCG | 2.97▼ | -0.08 (-2.62%) | 3.15 | 2.92 | 326,778 |
| AG | 16.15▼ | -0.23 (-1.40%) | 16.77 | 16.03 | 20,202,816 |
| AGI | 37.70▲ | +0.06 (+0.16%) | 38.31 | 37.21 | 1,449,725 |
| AGIO | 24.73▼ | -0.72 (-2.83%) | 26.2199 | 24.60 | 1,174,521 |
| AGYS | 122.01▲ | +1.06 (+0.88%) | 123.40 | 121.69 | 111,466 |
| AHCO | 10.23▼ | -0.25 (-2.39%) | 10.615 | 10.19 | 916,259 |
| AHLT | 26.157▲ | +0.133 (+0.51%) | 26.20 | 26.13 | 600 |
| AHT | 3.86▲ | +0.17 (+4.61%) | 3.98 | 3.6548 | 85,506 |
| AIHS | 1.115▼ | -0.0452 (-3.90%) | 1.18 | 1.11 | 7,393 |
| AIIO | 0.4739▲ | +0.0169 (+3.70%) | 0.4899 | 0.4588 | 858,147 |
| AIP | 15.12▼ | -0.03 (-0.20%) | 16.09 | 14.96 | 433,620 |
| AIPI | 40.79▲ | +0.57 (+1.42%) | 41.00 | 40.61 | 167,537 |
| AIQ | 49.80▲ | +0.83 (+1.69%) | 50.19 | 49.70 | 1,044,460 |
| AIVL | 115.2308▼ | -0.1042 (-0.09%) | 115.84 | 115.2308 | 1,601 |
| AJG | 252.64▲ | +1.74 (+0.69%) | 253.77 | 249.13 | 1,262,900 |
| AKR | 20.49▲ | +0.22 (+1.09%) | 20.54 | 20.32 | 829,251 |
| AKRE | 65.18▲ | +0.10 (+0.15%) | 65.807 | 65.16 | 543,824 |
| ALDX | 5.01▼ | -0.24 (-4.57%) | 5.675 | 5.00 | 1,768,733 |
| ALGT | 85.74▲ | +0.25 (+0.29%) | 87.93 | 85.2446 | 221,973 |
| ALKS | 27.81▼ | -0.23 (-0.82%) | 28.50 | 27.69 | 1,502,249 |
| ALKT | 22.44▲ | +0.12 (+0.54%) | 22.70 | 22.33 | 1,003,516 |
| ALLE | 159.92▼ | -0.79 (-0.49%) | 164.56 | 159.31 | 763,965 |
| ALLT | 8.86▲ | +0.15 (+1.72%) | 9.105 | 8.815 | 266,746 |
| ALTG | 5.02▼ | -0.01 (-0.20%) | 5.19 | 4.97 | 198,677 |
| ALV | 120.15▲ | +0.54 (+0.45%) | 122.75 | 120.10 | 538,911 |
| AMDD | 10.20▼ | -0.15 (-1.45%) | 10.22 | 9.9231 | 5,501,811 |
| AMKR | 39.30▲ | +0.43 (+1.11%) | 40.95 | 39.14 | 3,146,297 |
| AMLX | 11.92▲ | +0.05 (+0.42%) | 12.165 | 11.785 | 1,378,761 |
| AMN | 16.42▲ | +0.17 (+1.05%) | 16.50 | 16.19 | 866,303 |
| AMPH | 26.50▲ | +0.43 (+1.65%) | 26.62 | 25.92 | 340,800 |
| AMPL | 11.89▲ | +0.40 (+3.48%) | 11.98 | 11.53 | 1,382,557 |
| AMSF | 39.53▲ | +0.09 (+0.23%) | 39.72 | 39.33 | 168,824 |
| AMX | 20.65▲ | +0.06 (+0.29%) | 20.77 | 20.48 | 2,861,077 |
| AMZY | 13.18▲ | +0.21 (+1.62%) | 13.25 | 13.055 | 298,800 |
| ANDE | 54.85▼ | -0.31 (-0.56%) | 55.55 | 54.585 | 315,253 |
| ANGO | 13.29▲ | +0.14 (+1.06%) | 13.54 | 13.242 | 311,817 |
| AOHY | 11.135▲ | +0.03 (+0.27%) | 11.18 | 11.11 | 55,772 |
| AOMR | 8.89▲ | +0.09 (+1.02%) | 8.96 | 8.87 | 69,033 |
| AOR | 65.22▲ | +0.36 (+0.56%) | 65.4158 | 65.10 | 407,457 |
| AOS | 68.19▲ | +0.11 (+0.16%) | 69.13 | 68.04 | 957,172 |
| APAM | 41.65▲ | +0.06 (+0.14%) | 42.28 | 41.47 | 314,359 |
| APD | 243.75▼ | -2.63 (-1.07%) | 249.17 | 243.66 | 1,892,283 |
| APM | 1.1413▲ | +0.0413 (+3.75%) | 1.19 | 1.1101 | 81,915 |
| AQB | 0.8691▼ | -0.0279 (-3.11%) | 0.91 | 0.8501 | 21,421 |
| AR | 33.53▼ | -0.78 (-2.27%) | 35.18 | 33.36 | 4,306,383 |
| ARCB | 80.47▲ | +0.95 (+1.19%) | 83.00 | 79.74 | 823,639 |
| ARCT | 6.43▼ | -0.09 (-1.38%) | 6.79 | 6.375 | 521,139 |
| ARDC | 13.31▼ | -0.03 (-0.22%) | 13.41 | 13.30 | 131,900 |
| ARDX | 5.68▼ | -0.11 (-1.90%) | 5.89 | 5.655 | 2,317,254 |
| AREB | 0.881▼ | -0.077 (-8.04%) | 0.99 | 0.84 | 367,500 |
| ARES | 166.66▼ | -1.85 (-1.10%) | 171.07 | 166.59 | 2,724,755 |
| ARGX | 847.05▼ | -15.00 (-1.74%) | 861.34 | 845.31 | 244,175 |
| ARHS | 11.68▲ | +0.20 (+1.74%) | 12.08 | 11.605 | 1,107,507 |
| ARMG | 6.47▼ | -0.13 (-1.97%) | 6.97 | 6.464 | 147,267 |
| ARQQ | 23.93▲ | +1.47 (+6.54%) | 25.00 | 23.144 | 325,900 |
| ASM | 6.20▲ | +0.07 (+1.14%) | 6.32 | 6.06 | 5,325,128 |
| ASML | 1,036.3101▲ | +20.8801 (+2.06%) | 1,051.8101 | 1,035.15 | 1,619,320 |
| ASPN | 2.90▼ | -0.04 (-1.36%) | 3.0925 | 2.87 | 1,539,243 |
| ASST | 0.8308▲ | +0.01 (+1.22%) | 0.90 | 0.8241 | 55,191,940 |
| ASX | 14.87▲ | +0.12 (+0.81%) | 15.015 | 14.795 | 5,990,020 |
| ATEC | 19.87▲ | +0.30 (+1.53%) | 20.205 | 19.66 | 1,203,109 |
| ATKR | 63.94▲ | +0.21 (+0.33%) | 65.32 | 63.83 | 190,227 |
| ATLC | 67.68▲ | +0.74 (+1.11%) | 69.20 | 67.34 | 43,767 |
| ATO | 169.42▲ | +0.25 (+0.15%) | 170.44 | 168.71 | 1,024,978 |
| ATOM | 2.21▼ | -0.08 (-3.49%) | 2.3997 | 2.18 | 382,096 |
| AVBC | 17.37▲ | +0.10 (+0.58%) | 17.47 | 17.14 | 71,513 |
| AVDV | 92.16▲ | +0.54 (+0.59%) | 92.7199 | 91.96 | 833,975 |
| AVGG | 25.18▲ | +0.54 (+2.19%) | 26.05 | 24.264 | 663,700 |
| AVGX | 43.33▲ | +0.93 (+2.19%) | 44.94 | 41.8257 | 1,796,011 |
| AVK | 12.38▲ | +0.10 (+0.81%) | 12.39 | 12.25 | 92,000 |
| AXGN | 31.70▲ | +0.31 (+0.99%) | 32.77 | 31.00 | 1,052,272 |
| AXON | 563.28▲ | +13.28 (+2.41%) | 568.61 | 555.15 | 955,663 |
| AXS | 107.68▲ | +0.62 (+0.58%) | 107.955 | 106.03 | 483,047 |
| AZZ | 107.93▼ | -0.45 (-0.42%) | 110.01 | 106.9501 | 139,747 |
| BA | 208.27▲ | +1.94 (+0.94%) | 210.55 | 207.66 | 5,652,149 |
| BAH | 86.01▼ | -0.54 (-0.62%) | 88.05 | 85.99 | 2,329,524 |
| BBCB | 46.07▲ | +0.184 (+0.40%) | 46.07 | 45.95 | 4,371 |
| BBGI | 5.28▲ | +0.13 (+2.52%) | 5.5612 | 4.94 | 71,317 |
| BBT | 27.79▼ | -0.17 (-0.61%) | 28.24 | 27.67 | 854,925 |
| BCAT | 14.32▲ | +0.13 (+0.92%) | 14.35 | 14.21 | 586,400 |
| BCBP | 8.49▲ | +0.02 (+0.24%) | 8.55 | 8.45 | 68,006 |
| BCML | 32.71▼ | -0.18 (-0.55%) | 33.15 | 32.67 | 20,893 |