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 |
|---|---|---|---|---|---|
| GO | 16.83▲ | +0.07 (+0.42%) | 17.275 | 16.635 | 2,543,114 |
| GOCO | 4.80▼ | -0.04 (-0.83%) | 4.98 | 4.78 | 32,689 |
| GOLF | 73.90▼ | -0.75 (-1.00%) | 75.94 | 73.69 | 207,929 |
| GOOG | 249.85▼ | -1.57 (-0.62%) | 251.95 | 246.58 | 20,415,900 |
| GPC | 139.23▼ | -0.40 (-0.29%) | 142.11 | 139.05 | 1,693,571 |
| GPRE | 9.61▼ | -0.71 (-6.88%) | 10.625 | 9.59 | 2,248,697 |
| GRMN | 234.18▼ | -2.49 (-1.05%) | 238.33 | 233.02 | 622,700 |
| GRVY | 63.76▼ | -0.69 (-1.07%) | 64.43 | 63.76 | 10,005 |
| GSBD | 11.25▼ | -0.06 (-0.53%) | 11.425 | 11.25 | 530,408 |
| GSG | 22.98▼ | -0.26 (-1.12%) | 23.15 | 22.935 | 302,815 |
| GSIW | 0.1407▼ | -0.0293 (-17.24%) | 0.185 | 0.1401 | 9,485,751 |
| GSKH | 56.183▲ | +0.43 (+0.77%) | 56.19 | 56.183 | 163 |
| GSL | 32.47▲ | +0.51 (+1.60%) | 32.66 | 31.91 | 252,400 |
| GSSC | 75.02▲ | +0.19 (+0.25%) | 76.21 | 74.525 | 31,400 |
| GTE | 3.97▼ | -0.10 (-2.46%) | 4.12 | 3.97 | 200,800 |
| GUSH | 24.94▼ | -0.03 (-0.12%) | 25.65 | 24.54 | 1,116,557 |
| GWH | 1.60▲ | +0.02 (+1.27%) | 1.70 | 1.46 | 382,961 |
| GWX | 40.34▼ | -0.19 (-0.47%) | 40.6382 | 40.08 | 20,122 |
| HAFN | 6.35▲ | +0.02 (+0.32%) | 6.39 | 6.305 | 887,500 |
| HAS | 73.92▼ | -0.77 (-1.03%) | 75.85 | 73.74 | 1,588,931 |
| HAWX | 37.3039▼ | -0.0101 (-0.03%) | 37.40 | 37.28 | 11,617 |
| HCSG | 15.56▼ | -0.06 (-0.38%) | 15.93 | 15.52 | 488,289 |
| HDG | 51.18▲ | +0.02 (+0.04%) | 51.18 | 51.18 | 241 |
| HDV | 121.98▲ | +0.73 (+0.60%) | 122.55 | 121.38 | 400,727 |
| HEI | 316.95▼ | -5.86 (-1.82%) | 324.4075 | 316.66 | 307,800 |
| HEI.A | 250.38▼ | -4.96 (-1.94%) | 256.88 | 250.14 | 213,700 |
| HGRO | 27.27▼ | -0.05 (-0.18%) | 27.36 | 27.061 | 27,400 |
| HLIO | 53.64▼ | -0.68 (-1.25%) | 55.535 | 53.40 | 173,382 |
| HLNE | 146.13▼ | -1.45 (-0.98%) | 150.31 | 145.50 | 236,286 |
| HMY | 14.88▼ | -0.11 (-0.73%) | 15.33 | 14.65 | 5,741,000 |
| HPK | 7.18▼ | -0.30 (-4.01%) | 7.55 | 7.14 | 418,692 |
| HR | 17.96▲ | +0.17 (+0.96%) | 18.18 | 17.79 | 3,551,600 |
| HSBH | 75.493▲ | +0.749 (+1.00%) | 75.493 | 75.493 | 300 |
| HTO | 48.52▲ | +0.21 (+0.43%) | 49.21 | 48.40 | 182,500 |
| HUDI | 1.51▲ | +0.04 (+2.72%) | 1.60 | 1.44 | 96,884 |
| HUN | 10.31▼ | -0.59 (-5.41%) | 10.97 | 10.26 | 5,323,000 |
| HUSA | 6.58▼ | -0.17 (-2.52%) | 6.88 | 6.50 | 105,600 |
| HUYA | 3.54▲ | +0.17 (+5.04%) | 3.55 | 3.41 | 1,756,569 |
| HYEM | 20.19▲ | +0.04 (+0.20%) | 20.19 | 20.11 | 61,800 |
| HYPD | 12.26▲ | +0.71 (+6.15%) | 12.91 | 11.30 | 1,504,900 |
| HYRM | 23.585▼ | -0.0334 (-0.14%) | 23.61 | 23.5401 | 3,200 |
| IAI | 177.00▲ | +1.28 (+0.73%) | 177.51 | 175.00 | 99,679 |
| IAK | 130.63▲ | +0.60 (+0.46%) | 131.31 | 129.83 | 25,669 |
| IBD | 24.27 | +0.00 (+0.00%) | 24.32 | 24.18 | 55,730 |
| IBDT | 25.53▼ | -0.02 (-0.08%) | 25.64 | 25.52 | 717,819 |
| IBDZ | 26.60▼ | -0.07 (-0.26%) | 26.74 | 26.55 | 84,400 |
| IBGK | 24.345▼ | -0.0635 (-0.26%) | 24.345 | 24.345 | 100 |
| IBID | 26.305▲ | +0.005 (+0.02%) | 26.3088 | 26.29 | 6,752 |
| IBTA | 26.74▼ | -0.18 (-0.67%) | 27.82 | 26.685 | 462,700 |
| IBTM | 23.22▼ | -0.065 (-0.28%) | 23.3585 | 23.21 | 203,190 |
| ICE | 172.25▲ | +0.85 (+0.50%) | 173.10 | 171.05 | 2,443,000 |
| IDA | 125.28▲ | +0.74 (+0.59%) | 126.04 | 124.93 | 336,500 |
| IDEF | 30.39▼ | -0.2171 (-0.71%) | 30.57 | 30.35 | 14,200 |
| IDGT | 86.89▲ | +0.3659 (+0.42%) | 87.73 | 86.79 | 4,891 |
| IDMO | 53.53▼ | -0.23 (-0.43%) | 53.83 | 53.22 | 286,853 |
| IDN | 5.34▼ | -0.05 (-0.93%) | 5.46 | 5.30 | 94,560 |
| IDU | 106.68▲ | +0.32 (+0.30%) | 107.50 | 106.50 | 76,886 |
| IDYA | 24.44▼ | -0.28 (-1.13%) | 25.18 | 24.28 | 682,793 |
| IGM | 123.62▼ | -0.32 (-0.26%) | 124.05 | 122.30 | 248,334 |
| IHAK | 52.095▲ | +0.035 (+0.07%) | 52.55 | 51.85 | 38,400 |
| IIM | 12.45▲ | +0.04 (+0.32%) | 12.50 | 12.36 | 119,700 |
| IIPR | 56.69▼ | -0.53 (-0.93%) | 58.83 | 56.63 | 235,270 |
| IJR | 117.95▼ | -0.03 (-0.03%) | 120.82 | 117.19 | 5,292,059 |
| ILCG | 102.65▼ | -0.485 (-0.47%) | 103.07 | 102.0444 | 34,681 |
| IMMX | 1.96▼ | -0.04 (-2.00%) | 2.04 | 1.94 | 130,816 |
| IMRX | 8.07▼ | -0.24 (-2.89%) | 8.50 | 7.98 | 510,157 |
| INDV | 22.97▲ | +0.20 (+0.88%) | 23.33 | 22.73 | 1,393,026 |
| INEO | 0.9007▼ | -0.0181 (-1.97%) | 0.925 | 0.89 | 13,682 |
| INFU | 9.78▼ | -0.32 (-3.17%) | 10.23 | 9.73 | 202,405 |
| INLF | 0.8441▼ | -0.0259 (-2.98%) | 0.88 | 0.826 | 229,465 |
| INTA | 44.92▲ | +0.33 (+0.74%) | 46.13 | 44.72 | 499,890 |
| INTG | 19.27▼ | -0.48 (-2.43%) | 19.27 | 18.80 | 790 |
| INTR | 9.09▲ | +0.14 (+1.56%) | 9.275 | 8.93 | 2,513,806 |
| INTS | 0.242▲ | +0.002 (+0.83%) | 0.25 | 0.2323 | 1,460,610 |
| INVE | 3.66▲ | +0.04 (+1.10%) | 3.82 | 3.62 | 32,759 |
| IOSP | 80.62▼ | -0.61 (-0.75%) | 82.965 | 80.32 | 201,376 |
| IPDN | 2.85▲ | +0.03 (+1.06%) | 2.91 | 2.8006 | 75,990 |
| IPO | 53.40▲ | +0.57 (+1.08%) | 53.6649 | 52.50 | 167,809 |
| IPX | 44.33▼ | -1.36 (-2.98%) | 45.38 | 43.82 | 119,586 |
| IQST | 5.88▼ | -0.16 (-2.65%) | 6.10 | 5.88 | 89,900 |
| ISTB | 48.89▼ | -0.04 (-0.08%) | 48.98 | 48.86 | 289,569 |
| IT | 253.92▲ | +3.04 (+1.21%) | 256.60 | 251.15 | 1,430,900 |
| ITDC | 33.81▼ | -0.02 (-0.06%) | 33.91 | 33.70 | 8,998 |
| ITDF | 36.4348▼ | -0.0523 (-0.14%) | 36.5259 | 36.4348 | 1,794 |
| ITDG | 36.7848▼ | -0.0548 (-0.15%) | 36.88 | 36.7848 | 9,005 |
| ITUB | 7.27▲ | +0.13 (+1.82%) | 7.36 | 7.17 | 30,318,000 |
| IUS | 54.9297▼ | -0.0003 (+0.00%) | 55.2401 | 54.84 | 25,660 |
| IVLU | 35.50▼ | -0.13 (-0.36%) | 35.8077 | 35.38 | 1,116,230 |
| IXC | 41.87▼ | -0.01 (-0.02%) | 42.15 | 41.70 | 239,513 |
| IXHL | 0.528▼ | -0.0118 (-2.19%) | 0.53 | 0.515 | 18,304,200 |
| IZM | 2.43▼ | -0.015 (-0.61%) | 2.47 | 2.405 | 10,924 |
| JABS | 50.435▼ | -0.0613 (-0.12%) | 50.46 | 50.42 | 9,900 |
| JAMF | 11.47▲ | +0.15 (+1.33%) | 11.625 | 11.26 | 2,337,399 |
| JLS | 19.01 | +0.00 (+0.00%) | 19.05 | 19.01 | 53,700 |
| JMSI | 50.3006▼ | -0.0294 (-0.06%) | 50.43 | 50.3006 | 14,642 |
| JNJ | 177.20▲ | +0.74 (+0.42%) | 178.51 | 176.585 | 6,715,188 |
| JPC | 8.26▼ | -0.01 (-0.12%) | 8.27 | 8.24 | 716,200 |
| JPI | 20.69▼ | -0.01 (-0.05%) | 20.72 | 20.66 | 16,500 |
| JPIE | 46.47▼ | -0.04 (-0.09%) | 46.545 | 46.42 | 914,100 |
| JQUA | 62.61▲ | +0.18 (+0.29%) | 62.89 | 62.166 | 526,600 |