Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Sep 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| BEDZ | 34.3369▼ | -0.0478 (-0.14%) | 34.57 | 34.32 | 336 |
| BETZ | 24.2961▼ | -0.239 (-0.97%) | 24.50 | 24.18 | 9,624 |
| BG | 80.41▼ | -3.28 (-3.92%) | 83.83 | 80.35 | 1,880,427 |
| BGSF | 7.07▼ | -0.48 (-6.36%) | 7.51 | 7.04 | 464,300 |
| BHF | 45.95▼ | -0.87 (-1.86%) | 47.225 | 45.62 | 626,784 |
| BHST | 9.00▲ | +0.28 (+3.21%) | 9.4298 | 8.56 | 9,089 |
| BIIB | 144.87▲ | +1.19 (+0.83%) | 146.68 | 143.39 | 1,501,699 |
| BIL | 91.63▲ | +0.01 (+0.01%) | 91.64 | 91.63 | 5,270,709 |
| BILS | 99.39▲ | +0.02 (+0.02%) | 99.40 | 99.39 | 316,700 |
| BINI | 0.06▼ | -0.006 (-9.09%) | 0.06 | 0.06 | 39,632,200 |
| BIYA | 0.609▲ | +0.0289 (+4.98%) | 0.609 | 0.54 | 456,722 |
| BJK | 45.445▲ | +0.005 (+0.01%) | 45.84 | 45.445 | 926 |
| BKSY | 19.16▲ | +0.58 (+3.12%) | 19.49 | 18.35 | 1,662,834 |
| BKTI | 73.69▼ | -0.04 (-0.05%) | 74.46 | 72.285 | 35,428 |
| BKYI | 0.7606▼ | -0.0755 (-9.03%) | 0.86 | 0.76 | 298,335 |
| BLBD | 58.24▲ | +0.35 (+0.60%) | 59.16 | 57.70 | 411,539 |
| BLST | 25.393▼ | -0.027 (-0.11%) | 25.47 | 25.39 | 16,000 |
| BMO | 129.73▼ | -0.14 (-0.11%) | 131.26 | 129.38 | 702,800 |
| BNDI | 47.979▼ | -0.091 (-0.19%) | 48.10 | 47.97 | 6,100 |
| BNDX | 49.46▼ | -0.01 (-0.02%) | 49.585 | 49.43 | 4,345,265 |
| BNL | 18.44▼ | -0.06 (-0.32%) | 18.735 | 18.395 | 1,169,400 |
| BNS | 64.64▼ | -0.16 (-0.25%) | 65.19 | 64.47 | 1,645,800 |
| BNTX | 98.15▼ | -1.11 (-1.12%) | 100.18 | 96.85 | 1,034,031 |
| BOSC | 4.89▲ | +0.12 (+2.52%) | 4.94 | 4.80 | 51,600 |
| BRAG | 2.85▲ | +0.02 (+0.71%) | 2.96 | 2.81 | 38,832 |
| BRIA | 2.20▲ | +0.05 (+2.33%) | 2.30 | 2.17 | 72,347 |
| BRX | 27.80▼ | -0.09 (-0.32%) | 28.24 | 27.71 | 1,753,344 |
| BSBK | 9.15▼ | -0.05 (-0.54%) | 9.398 | 9.15 | 7,874 |
| BSCU | 16.99▼ | -0.04 (-0.23%) | 17.06 | 16.98 | 642,700 |
| BSCW | 21.04▼ | -0.03 (-0.14%) | 21.13 | 21.01 | 230,600 |
| BSJS | 22.15▼ | -0.03 (-0.14%) | 22.215 | 22.14 | 127,800 |
| BSJW | 25.935▼ | -0.05 (-0.19%) | 26.04 | 25.91 | 4,900 |
| BSL | 14.10▼ | -0.01 (-0.07%) | 14.15 | 14.06 | 51,800 |
| BTCT | 2.79▼ | -0.18 (-6.06%) | 2.9699 | 2.75 | 275,989 |
| BTE | 2.55▼ | -0.06 (-2.30%) | 2.59 | 2.52 | 29,981,500 |
| BTSG | 27.40▲ | +0.30 (+1.11%) | 27.50 | 26.70 | 3,122,510 |
| BUD | 58.82▲ | +0.89 (+1.54%) | 59.17 | 58.45 | 2,682,100 |
| BWEN | 2.13▼ | -0.07 (-3.18%) | 2.2492 | 2.13 | 102,436 |
| BWG | 8.91▲ | +0.04 (+0.45%) | 8.93 | 8.87 | 113,200 |
| BWIN | 31.48▲ | +0.17 (+0.54%) | 32.16 | 31.15 | 918,200 |
| BXSL | 27.54 | +0.00 (+0.00%) | 27.90 | 27.48 | 2,197,400 |
| BYM | 11.03▼ | -0.06 (-0.54%) | 11.18 | 10.97 | 55,300 |
| BYRN | 20.51▲ | +0.16 (+0.79%) | 20.79 | 20.0677 | 265,659 |
| CAF | 16.25▲ | +0.35 (+2.20%) | 16.27 | 15.76 | 40,000 |
| CAG | 18.89▼ | -0.05 (-0.26%) | 19.235 | 18.835 | 8,078,017 |
| CAL | 15.20 | +0.00 (+0.00%) | 15.87 | 15.03 | 751,200 |
| CALX | 61.33▼ | -0.03 (-0.05%) | 61.905 | 60.9304 | 417,306 |
| CAN | 0.81▲ | +0.002 (+0.25%) | 0.815 | 0.773 | 26,531,700 |
| CAPR | 6.08▼ | -0.14 (-2.25%) | 6.2807 | 6.04 | 663,955 |
| CAPT | 1.10▼ | -0.02 (-1.79%) | 1.1219 | 1.08 | 106,429 |
| CAR | 153.15▼ | -2.06 (-1.33%) | 158.79 | 152.35 | 634,800 |
| CARM | 0.314▼ | -0.0225 (-6.69%) | 0.336 | 0.31 | 594,000 |
| CATX | 3.04▼ | -0.23 (-7.03%) | 3.37 | 3.02 | 802,400 |
| CBNA | 31.55▼ | -0.47 (-1.47%) | 31.859 | 31.34 | 4,900 |
| CCAP | 15.51▲ | +0.05 (+0.32%) | 15.75 | 15.43 | 151,669 |
| CCII | 10.10▼ | -0.01 (-0.10%) | 10.11 | 10.10 | 72,031 |
| CCIX | 10.50▼ | -0.02 (-0.19%) | 10.52 | 10.48 | 16,100 |
| CCO | 1.39▲ | +0.10 (+7.75%) | 1.43 | 1.30 | 7,459,500 |
| CCRN | 13.12▲ | +0.24 (+1.86%) | 13.37 | 12.96 | 291,492 |
| CCSB | 20.555▼ | -0.015 (-0.07%) | 20.62 | 20.527 | 2,700 |
| CDTX | 64.85▲ | +0.14 (+0.22%) | 66.81 | 64.01 | 611,767 |
| CDW | 167.29▲ | +1.14 (+0.69%) | 169.20 | 164.60 | 1,244,116 |
| CEPF | 10.165▼ | -0.005 (-0.05%) | 10.17 | 10.15 | 45,382 |
| CEPU | 8.34▼ | -0.29 (-3.36%) | 8.8099 | 8.31 | 365,514 |
| CF | 84.19▼ | -0.77 (-0.91%) | 85.39 | 84.075 | 2,269,700 |
| CFA | 90.117▲ | +0.0772 (+0.09%) | 90.95 | 90.117 | 5,500 |
| CFBK | 24.30▼ | -0.36 (-1.46%) | 24.95 | 24.30 | 30,800 |
| CFFN | 6.33▲ | +0.04 (+0.64%) | 6.505 | 6.255 | 752,103 |
| CFLT | 19.58▲ | +0.05 (+0.26%) | 20.005 | 19.30 | 5,050,162 |
| CGCB | 26.73▼ | -0.05 (-0.19%) | 26.8473 | 26.70 | 501,734 |
| CGHM | 25.43▲ | +0.02 (+0.08%) | 25.48 | 25.385 | 267,500 |
| CGIB | 25.35▼ | -0.03 (-0.12%) | 25.44 | 25.35 | 35,700 |
| CGMS | 27.94▼ | -0.02 (-0.07%) | 28.07 | 27.9147 | 823,399 |
| CGNX | 44.08▼ | -0.16 (-0.36%) | 44.71 | 43.42 | 1,567,766 |
| CGSD | 26.06▼ | -0.03 (-0.11%) | 26.11 | 26.06 | 302,503 |
| CHD | 92.00▲ | +0.48 (+0.52%) | 92.94 | 91.62 | 1,754,847 |
| CHDN | 96.10▲ | +0.03 (+0.03%) | 97.95 | 95.48 | 445,502 |
| CHKP | 196.54▼ | -2.30 (-1.16%) | 200.99 | 196.125 | 505,847 |
| CHT | 44.78▲ | +0.20 (+0.45%) | 45.07 | 44.69 | 97,700 |
| CHWY | 38.20▲ | +0.02 (+0.05%) | 38.69 | 37.87 | 8,150,332 |
| CHYM | 23.55▲ | +0.56 (+2.44%) | 24.14 | 23.03 | 3,243,100 |
| CI | 296.59▲ | +2.38 (+0.81%) | 299.70 | 294.84 | 1,256,569 |
| CIB | 52.03▲ | +0.31 (+0.60%) | 52.54 | 51.77 | 215,300 |
| CIGL | 3.07▼ | -0.24 (-7.25%) | 3.40 | 2.90 | 79,300 |
| CLF | 11.29▼ | -0.43 (-3.67%) | 11.875 | 11.085 | 21,377,122 |
| CLIK | 0.3175▼ | -0.0102 (-3.11%) | 0.3259 | 0.3038 | 259,764 |
| CLOI | 52.95▼ | -0.03 (-0.06%) | 53.00 | 52.95 | 103,919 |
| CMBT | 9.45▲ | +0.04 (+0.43%) | 9.50 | 9.35 | 1,918,309 |
| CMCT | 7.67▲ | +0.47 (+6.53%) | 7.90 | 7.16 | 27,000 |
| CME | 262.40▲ | +2.57 (+0.99%) | 263.025 | 260.35 | 1,554,029 |
| CMG | 39.67▲ | +0.37 (+0.94%) | 40.2468 | 39.37 | 20,654,446 |
| CMRE | 12.62▲ | +0.29 (+2.35%) | 12.73 | 12.20 | 350,405 |
| CNC | 32.02▲ | +0.22 (+0.69%) | 32.63 | 31.73 | 8,878,100 |
| CNET | 2.05▲ | +0.08 (+4.06%) | 2.35 | 1.97 | 119,500 |
| CNH | 10.85▼ | -0.08 (-0.73%) | 11.09 | 10.77 | 9,567,300 |
| CNI | 94.66▼ | -0.98 (-1.02%) | 96.42 | 94.17 | 1,206,003 |
| CNS | 69.35▼ | -0.03 (-0.04%) | 71.43 | 69.085 | 211,827 |
| CNTY | 2.70▼ | -0.03 (-1.10%) | 2.79 | 2.6459 | 40,192 |
| COF | 225.61▲ | +1.20 (+0.53%) | 229.21 | 223.50 | 2,849,400 |
| COLB | 25.82▲ | +0.46 (+1.81%) | 26.50 | 25.45 | 4,020,902 |