Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for May 28, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AADR | 86.435▼ | -0.27 (-0.31%) | 86.77 | 86.435 | 1,307 |
| AAPD | 11.345▼ | -0.057 (-0.50%) | 11.45 | 11.3399 | 6,289,868 |
| AAPL | 312.51▲ | +1.66 (+0.53%) | 312.76 | 309.57 | 44,630,908 |
| ABX | 9.23▼ | -0.09 (-0.97%) | 9.34 | 9.1299 | 303,502 |
| ACEL | 12.04▲ | +0.07 (+0.58%) | 12.1364 | 11.92 | 218,653 |
| ACGL | 90.67▼ | -0.73 (-0.80%) | 92.175 | 90.65 | 2,558,812 |
| ACR | 20.23▲ | +0.36 (+1.81%) | 20.455 | 19.71 | 15,767 |
| ACRV | 1.63▼ | -0.03 (-1.81%) | 1.71 | 1.61 | 344,756 |
| ACTG | 4.70▲ | +0.03 (+0.64%) | 4.755 | 4.64 | 142,063 |
| ACTU | 2.08▼ | -0.03 (-1.42%) | 2.19 | 1.965 | 132,874 |
| ACXP | 1.99 | +0.00 (+0.00%) | 2.01 | 1.88 | 73,962 |
| ADBG | 4.33▲ | +0.12 (+2.85%) | 4.445 | 4.165 | 3,074,151 |
| ADBU | 24.3275▲ | +0.5776 (+2.43%) | 24.64 | 23.745 | 18,764 |
| ADCT | 3.45▲ | +0.02 (+0.58%) | 3.46 | 3.38 | 454,426 |
| ADEA | 27.20▼ | -1.05 (-3.72%) | 28.25 | 27.12 | 1,198,303 |
| ADMA | 7.93▲ | +0.01 (+0.13%) | 8.07 | 7.88 | 2,755,404 |
| ADP | 219.86▲ | +2.21 (+1.02%) | 221.10 | 215.60 | 1,728,198 |
| ADT | 6.81▼ | -0.02 (-0.29%) | 6.91 | 6.80 | 6,863,601 |
| ADTN | 16.92▼ | -2.48 (-12.78%) | 19.0569 | 16.32 | 5,633,749 |
| ADVB | 3.91▲ | +0.03 (+0.77%) | 4.01 | 3.86 | 12,513 |
| AENT | 6.48▲ | +0.09 (+1.41%) | 6.685 | 6.25 | 14,342 |
| AEVA | 25.84▼ | -3.45 (-11.78%) | 29.428 | 25.22 | 4,168,256 |
| AFJK | 41.52▼ | -3.80 (-8.38%) | 43.38 | 41.52 | 927 |
| AFLG | 43.86▲ | +0.10 (+0.23%) | 43.9099 | 43.59 | 43,782 |
| AFRI | 10.05▲ | +0.02 (+0.20%) | 10.165 | 9.98 | 4,384 |
| AFRM | 73.00▲ | +2.56 (+3.63%) | 73.33 | 69.64 | 5,017,931 |
| AGNT | 4.88▲ | +0.14 (+2.95%) | 5.01 | 4.66 | 1,539,379 |
| AGO | 74.18▼ | -0.75 (-1.00%) | 74.99 | 74.14 | 254,207 |
| AGQ | 114.47▲ | +2.90 (+2.60%) | 115.76 | 107.08 | 2,961,317 |
| AIFF | 1.80▲ | +0.07 (+4.05%) | 1.8199 | 1.68 | 181,818 |
| AIFU | 2.0901▼ | -0.0199 (-0.94%) | 2.2962 | 2.09 | 2,248 |
| AIOT | 3.61▲ | +0.15 (+4.34%) | 3.63 | 3.44 | 1,294,698 |
| AIV | 4.23 | +0.00 (+0.00%) | 4.245 | 4.20 | 665,755 |
| AIXI | 13.62 | +0.00 (+0.00%) | 13.9799 | 12.522 | 116,690 |
| AKAN | 21.91▲ | +0.24 (+1.11%) | 23.49 | 20.152 | 140,654 |
| ALBT | 0.342▼ | -0.01 (-2.84%) | 0.3789 | 0.34 | 64,765 |
| ALGT | 90.73▼ | -0.27 (-0.30%) | 92.64 | 88.375 | 424,765 |
| ALIT | 0.9452▲ | +0.0749 (+8.61%) | 0.9473 | 0.8658 | 20,527,100 |
| ALLW | 30.10▲ | +0.16 (+0.53%) | 30.13 | 29.8101 | 502,655 |
| ALMR | 19.76▲ | +0.64 (+3.35%) | 20.09 | 19.215 | 171,174 |
| ALNT | 74.59▼ | -0.88 (-1.17%) | 76.615 | 72.2444 | 179,123 |
| ALTI | 3.33▼ | -0.12 (-3.48%) | 3.465 | 3.14 | 320,635 |
| ALTL | 48.7063▲ | +0.5608 (+1.16%) | 48.91 | 47.88 | 3,978 |
| ALTY | 12.3815▼ | -0.0135 (-0.11%) | 12.41 | 12.37 | 13,689 |
| ALUB | 10.02▲ | +0.01 (+0.10%) | 10.02 | 10.02 | 12,417 |
| AMBP | 4.20▲ | +0.02 (+0.48%) | 4.2457 | 4.14 | 931,965 |
| AMCR | 39.25▼ | -0.42 (-1.06%) | 39.37 | 38.00 | 3,517,426 |
| AMDL | 70.53▲ | +5.84 (+9.03%) | 72.8493 | 64.12 | 4,704,742 |
| AME | 225.45▼ | -0.93 (-0.41%) | 226.16 | 221.42 | 903,425 |
| AMR | 213.72▲ | +12.82 (+6.38%) | 213.95 | 196.9898 | 276,530 |
| AMRN | 14.41▼ | -0.11 (-0.76%) | 14.81 | 14.35 | 44,878 |
| AMT | 186.68▲ | +1.70 (+0.92%) | 188.30 | 184.01 | 1,728,671 |
| AMTX | 2.63▲ | +0.12 (+4.78%) | 2.65 | 2.50 | 986,298 |
| AMZY | 12.35▲ | +0.02 (+0.16%) | 12.35 | 12.13 | 323,288 |
| AMZZ | 41.5648▲ | +0.6148 (+1.50%) | 41.58 | 39.55 | 116,886 |
| ANGX | 2.83▲ | +0.04 (+1.43%) | 2.89 | 2.78 | 506,791 |
| ANIP | 81.11▼ | -0.65 (-0.80%) | 82.725 | 80.82 | 170,153 |
| ANVS | 1.90▼ | -0.11 (-5.47%) | 2.01 | 1.90 | 919,744 |
| AOA | 97.97▲ | +0.34 (+0.35%) | 98.0499 | 97.2501 | 98,220 |
| AORT | 22.57▼ | -0.19 (-0.83%) | 22.82 | 22.30 | 335,735 |
| AOS | 57.62▼ | -0.39 (-0.67%) | 57.77 | 56.96 | 1,082,474 |
| APD | 283.65▼ | -2.08 (-0.73%) | 287.7499 | 281.7845 | 739,109 |
| APLD | 49.65▲ | +0.67 (+1.37%) | 50.725 | 46.95 | 20,470,618 |
| APO | 127.51▼ | -2.76 (-2.12%) | 129.525 | 127.43 | 2,310,822 |
| APT | 5.73▼ | -0.09 (-1.55%) | 5.925 | 5.676 | 89,814 |
| ARCB | 133.78▲ | +0.41 (+0.31%) | 136.555 | 131.285 | 292,067 |
| ARLO | 13.27▲ | +0.06 (+0.45%) | 13.43 | 13.09 | 721,934 |
| ARMK | 53.32▼ | -0.04 (-0.07%) | 53.695 | 52.34 | 1,896,382 |
| ARRY | 9.26▲ | +0.23 (+2.55%) | 9.45 | 8.90 | 7,129,552 |
| ARTV | 7.61▼ | -0.02 (-0.26%) | 7.7799 | 7.45 | 244,916 |
| ARW | 216.01▼ | -1.50 (-0.69%) | 219.115 | 213.57 | 789,945 |
| ARWR | 79.05▲ | +0.06 (+0.08%) | 79.55 | 76.115 | 890,117 |
| ASCE | 32.72▼ | -0.04 (-0.12%) | 32.84 | 32.45 | 15,597 |
| ASIA | 44.9121▲ | +0.0055 (+0.01%) | 44.965 | 43.97 | 4,882 |
| ASMB | 27.73▲ | +0.33 (+1.20%) | 27.78 | 27.00 | 115,138 |
| ASML | 1,605.77▲ | +7.90 (+0.49%) | 1,627.53 | 1,580.00 | 968,546 |
| ASND | 237.47▲ | +2.21 (+0.94%) | 239.59 | 235.12 | 295,743 |
| ASPC | 11.10▲ | +0.29 (+2.68%) | 11.2075 | 10.81 | 6,131 |
| ASTE | 50.54▼ | -0.53 (-1.04%) | 51.35 | 50.22 | 151,339 |
| ASTL | 5.56▲ | +0.23 (+4.32%) | 5.72 | 5.22 | 2,273,217 |
| ASX | 40.60▲ | +1.53 (+3.92%) | 41.10 | 39.0398 | 8,834,995 |
| ATKR | 82.06▼ | -0.18 (-0.22%) | 82.69 | 80.605 | 386,793 |
| ATRA | 11.26▲ | +0.72 (+6.83%) | 11.35 | 10.183 | 145,071 |
| ATRO | 88.17▲ | +3.16 (+3.72%) | 90.55 | 84.365 | 500,817 |
| AUB | 37.74▲ | +0.10 (+0.27%) | 37.785 | 37.041 | 487,640 |
| AVGE | 99.08▲ | +0.17 (+0.17%) | 99.26 | 98.27 | 55,694 |
| AVGG | 36.887▲ | +0.8539 (+2.37%) | 37.42 | 34.9505 | 121,181 |
| AVGV | 85.36▼ | -0.03 (-0.04%) | 85.56 | 84.765 | 23,932 |
| AVIG | 41.44▲ | +0.075 (+0.18%) | 41.4695 | 41.335 | 183,615 |
| AVIR | 4.73▲ | +0.18 (+3.96%) | 4.76 | 4.42 | 279,028 |
| AVMC | 78.6589▲ | +0.1596 (+0.20%) | 79.54 | 78.25 | 16,625 |
| AVR | 8.77▼ | -0.09 (-1.02%) | 9.105 | 8.54 | 841,028 |
| AVY | 161.18▲ | +0.66 (+0.41%) | 161.68 | 157.89 | 426,840 |
| AXIA | 10.42▼ | -0.01 (-0.10%) | 10.59 | 10.365 | 2,436,254 |
| AYI | 300.31▲ | +3.57 (+1.20%) | 301.525 | 292.29 | 245,873 |
| AZTR | 0.2053▼ | -0.0013 (-0.63%) | 0.2152 | 0.2033 | 407,842 |
| BAFE | 28.72▲ | +0.08 (+0.28%) | 28.72 | 28.47 | 81,118 |
| BAND | 57.66▲ | +1.52 (+2.71%) | 57.81 | 56.065 | 803,642 |
| BCAT | 15.82▲ | +0.13 (+0.83%) | 15.82 | 15.69 | 479,017 |
| BCD | 37.19▲ | +0.46 (+1.25%) | 37.19 | 36.69 | 48,030 |