Technical stock screener for Volume Down 10% to 25% from Last 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 |
|---|---|---|---|---|---|
| AAA | 25.017▲ | +0.0468 (+0.19%) | 25.06 | 24.94 | 11,200 |
| AACG | 0.951▼ | -0.049 (-4.90%) | 1.07 | 0.951 | 21,012 |
| AAMI | 46.44▲ | +0.37 (+0.80%) | 47.135 | 45.668 | 200,500 |
| AAPD | 12.91▲ | +0.03 (+0.23%) | 12.935 | 12.79 | 349,410 |
| AAPL | 277.18▼ | -0.71 (-0.26%) | 280.03 | 276.92 | 32,159,900 |
| AARD | 13.69▼ | -0.13 (-0.94%) | 14.02 | 12.54 | 255,200 |
| AAXJ | 92.80▼ | -0.30 (-0.32%) | 92.88 | 92.44 | 202,300 |
| ABCL | 3.68▲ | +0.09 (+2.51%) | 3.725 | 3.51 | 1,929,957 |
| ABCS | 30.126▼ | -0.039 (-0.13%) | 30.28 | 30.126 | 2,200 |
| ABEO | 5.24▲ | +0.11 (+2.14%) | 5.288 | 5.07 | 1,442,799 |
| ABL | 7.64▲ | +0.25 (+3.38%) | 7.675 | 7.28 | 639,538 |
| ABNB | 125.39▲ | +3.38 (+2.77%) | 125.81 | 121.1538 | 3,609,041 |
| ABR | 8.92 | +0.00 (+0.00%) | 9.06 | 8.85 | 2,698,400 |
| ABT | 121.25▼ | -0.84 (-0.69%) | 123.23 | 121.06 | 5,229,100 |
| ABTC | 2.05▲ | +0.03 (+1.49%) | 2.13 | 1.88 | 19,273,400 |
| ABUS | 4.46▼ | -0.06 (-1.33%) | 4.63 | 4.46 | 582,380 |
| ACCS | 9.25▲ | +0.35 (+3.93%) | 9.26 | 8.91 | 23,482 |
| ACEL | 10.58▲ | +0.22 (+2.12%) | 10.63 | 10.34 | 271,993 |
| ACET | 0.5362▲ | +0.012 (+2.29%) | 0.5427 | 0.515 | 2,616,157 |
| ACGL | 91.92▲ | +0.98 (+1.08%) | 92.41 | 91.03 | 1,703,611 |
| ACHC | 14.01▲ | +0.01 (+0.07%) | 14.29 | 13.805 | 2,523,439 |
| ACI | 17.23▲ | +0.07 (+0.41%) | 17.355 | 17.17 | 6,281,800 |
| ACOG | 5.99▼ | -0.02 (-0.33%) | 6.225 | 5.87 | 66,500 |
| ADCT | 3.53▲ | +0.31 (+9.63%) | 3.54 | 3.15 | 1,537,854 |
| ADI | 276.24▼ | -2.89 (-1.04%) | 279.79 | 275.25 | 2,584,600 |
| ADMA | 19.80▲ | +0.41 (+2.11%) | 19.8705 | 19.15 | 2,681,675 |
| ADSK | 300.75▼ | -0.64 (-0.21%) | 303.65 | 299.53 | 1,393,896 |
| ADTN | 8.79▲ | +0.25 (+2.93%) | 8.845 | 8.46 | 903,802 |
| ADTX | 3.17▼ | -0.08 (-2.46%) | 3.75 | 3.08 | 864,007 |
| ADUR | 12.635▼ | -0.495 (-3.77%) | 13.31 | 12.50 | 213,200 |
| AEVA | 15.16▲ | +0.07 (+0.46%) | 15.39 | 14.37 | 1,184,561 |
| AEYE | 12.90▼ | -0.01 (-0.08%) | 13.425 | 12.79 | 69,473 |
| AFBI | 20.00 | +0.00 (+0.00%) | 20.25 | 20.00 | 1,529 |
| AFRM | 68.42▲ | +0.31 (+0.46%) | 69.94 | 67.088 | 3,303,640 |
| AGEM | 38.00▲ | +0.01 (+0.03%) | 38.038 | 37.85 | 5,300 |
| AGG | 99.78▼ | -0.09 (-0.09%) | 100.04 | 99.77 | 5,967,900 |
| AI | 16.03▲ | +0.57 (+3.69%) | 16.185 | 15.209 | 5,363,300 |
| AIG | 76.42▲ | +0.11 (+0.14%) | 77.32 | 76.26 | 3,672,400 |
| AIIO | 0.582▼ | -0.019 (-3.16%) | 0.644 | 0.582 | 3,669,400 |
| AIQ | 51.67▲ | +0.15 (+0.29%) | 51.715 | 51.21 | 857,700 |
| AIR | 79.47▼ | -1.66 (-2.05%) | 82.21 | 79.19 | 291,900 |
| AIRS | 2.97▲ | +0.20 (+7.22%) | 3.01 | 2.6901 | 582,122 |
| AISP | 3.52▼ | -0.11 (-3.03%) | 3.62 | 3.49 | 539,314 |
| AIV | 5.58▲ | +0.03 (+0.54%) | 5.62 | 5.56 | 1,214,894 |
| AJG | 239.91▲ | +2.06 (+0.87%) | 240.75 | 237.88 | 1,067,000 |
| AKBA | 1.58▼ | -0.04 (-2.47%) | 1.625 | 1.55 | 3,089,519 |
| AKRO | 54.65 | +0.00 (+0.00%) | 54.65 | 54.65 | 11,609,142 |
| ALAI | 37.38▲ | +0.11 (+0.30%) | 37.5288 | 37.115 | 37,498 |
| ALAR | 7.99▲ | +0.03 (+0.38%) | 8.10 | 7.88 | 66,700 |
| ALC | 78.67▼ | -0.20 (-0.25%) | 80.15 | 78.545 | 1,511,900 |
| ALGM | 28.96▲ | +0.21 (+0.73%) | 29.28 | 28.50 | 997,311 |
| ALGS | 11.08▲ | +0.30 (+2.78%) | 11.17 | 10.4859 | 44,805 |
| ALH | 22.00▲ | +0.32 (+1.48%) | 22.01 | 21.12 | 910,500 |
| ALRM | 52.48▲ | +0.19 (+0.36%) | 52.87 | 51.955 | 273,491 |
| ALRS | 22.48▲ | +0.39 (+1.77%) | 22.48 | 21.93 | 92,367 |
| ALT | 5.52▼ | -0.09 (-1.60%) | 5.83 | 5.365 | 4,796,420 |
| AM | 18.58▼ | -0.10 (-0.54%) | 18.87 | 18.54 | 3,027,200 |
| AMAT | 267.14▼ | -1.02 (-0.38%) | 268.71 | 264.73 | 4,062,592 |
| AMD | 221.62▲ | +0.51 (+0.23%) | 224.84 | 217.907 | 25,166,128 |
| AMDG | 31.99▲ | +0.206 (+0.65%) | 32.88 | 31.09 | 69,300 |
| AMDL | 16.91▲ | +0.07 (+0.42%) | 17.38 | 16.36 | 6,081,006 |
| AMGN | 313.85▼ | -7.38 (-2.30%) | 323.00 | 313.175 | 2,925,118 |
| AMPL | 11.34▲ | +0.20 (+1.80%) | 11.455 | 11.03 | 726,267 |
| AMS | 2.05▲ | +0.01 (+0.49%) | 2.08 | 2.03 | 7,900 |
| AMSF | 37.21▲ | +0.66 (+1.81%) | 37.48 | 36.61 | 172,270 |
| AMZD | 10.255▼ | -0.035 (-0.34%) | 10.38 | 10.22 | 1,155,400 |
| ANGO | 13.16▼ | -0.10 (-0.75%) | 13.50 | 13.13 | 300,105 |
| ANGX | 5.32▲ | +0.20 (+3.91%) | 5.33 | 5.03 | 911,700 |
| ANIK | 9.52▼ | -0.11 (-1.14%) | 9.65 | 9.4702 | 131,433 |
| ANIX | 5.06▼ | -0.16 (-3.07%) | 5.455 | 4.90 | 464,493 |
| ANNA | 3.23▼ | -0.04 (-1.22%) | 3.36 | 3.15 | 8,300 |
| ANRO | 13.25▼ | -0.59 (-4.26%) | 13.80 | 12.51 | 295,222 |
| ANVS | 4.46▲ | +0.16 (+3.72%) | 4.64 | 4.34 | 714,200 |
| AOA | 89.72▲ | +0.06 (+0.07%) | 89.98 | 89.64 | 86,016 |
| AOD | 9.65▼ | -0.01 (-0.10%) | 9.68 | 9.64 | 328,700 |
| AOK | 40.36▼ | -0.11 (-0.27%) | 40.43 | 40.34 | 169,000 |
| AOR | 65.22 | +0.00 (+0.00%) | 65.343 | 65.185 | 363,212 |
| AOSL | 21.78▲ | +0.12 (+0.55%) | 21.96 | 21.21 | 220,193 |
| APD | 230.76▼ | -5.29 (-2.24%) | 240.185 | 230.05 | 3,329,699 |
| APLY | 13.65▼ | -0.04 (-0.29%) | 13.80 | 13.65 | 172,200 |
| APPS | 5.07▲ | +0.02 (+0.40%) | 5.13 | 4.92 | 1,559,895 |
| AQWA | 18.779▼ | -0.2661 (-1.40%) | 19.025 | 18.778 | 6,700 |
| AR | 37.35▲ | +0.05 (+0.13%) | 38.04 | 37.02 | 7,412,600 |
| ARBE | 1.47▲ | +0.07 (+5.00%) | 1.51 | 1.35 | 1,925,395 |
| ARCO | 7.28▲ | +0.07 (+0.97%) | 7.31 | 7.20 | 729,700 |
| ARCT | 7.20▼ | -0.25 (-3.36%) | 7.46 | 7.165 | 668,793 |
| ARDC | 13.40▲ | +0.02 (+0.15%) | 13.49 | 13.35 | 109,300 |
| ARDX | 5.80▼ | -0.08 (-1.36%) | 6.00 | 5.80 | 2,405,724 |
| ARGX | 889.41▼ | -11.35 (-1.26%) | 904.79 | 886.50 | 345,800 |
| ARMP | 6.14▲ | +0.64 (+11.64%) | 6.18 | 5.50 | 47,000 |
| AROW | 30.95▼ | -0.62 (-1.96%) | 32.00 | 30.83 | 52,657 |
| ARQT | 29.76▼ | -1.27 (-4.09%) | 31.12 | 29.3272 | 2,144,858 |
| ARTNA | 31.19▲ | +0.29 (+0.94%) | 31.60 | 30.94 | 26,194 |
| ASGN | 45.27▲ | +0.39 (+0.87%) | 46.31 | 44.835 | 535,651 |
| ASHS | 36.505▼ | -0.335 (-0.91%) | 36.60 | 36.46 | 4,431 |
| ASIX | 15.95▲ | +0.63 (+4.11%) | 15.96 | 15.365 | 647,610 |
| ASLV | 28.04▲ | +0.0244 (+0.09%) | 28.18 | 28.04 | 1,888 |
| ASMB | 35.67▲ | +0.29 (+0.82%) | 38.8199 | 35.63 | 162,158 |
| ASML | 1,111.4399▼ | -8.25 (-0.74%) | 1,115.74 | 1,105.61 | 904,700 |
| ASRT | 0.788▲ | +0.0077 (+0.99%) | 0.788 | 0.745 | 247,838 |