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 |
|---|---|---|---|---|---|
| PPTA | 16.99▲ | +0.07 (+0.41%) | 17.65 | 16.81 | 2,404,078 |
| PRA | 23.79▲ | +0.01 (+0.04%) | 23.81 | 23.75 | 265,200 |
| PRI | 270.95▲ | +3.30 (+1.23%) | 273.37 | 268.16 | 181,500 |
| PRKS | 50.59▼ | -0.37 (-0.73%) | 52.03 | 50.29 | 624,734 |
| PRM | 21.59▲ | +0.03 (+0.14%) | 21.97 | 21.35 | 927,800 |
| PRMB | 22.60▼ | -0.01 (-0.04%) | 22.895 | 22.495 | 5,698,593 |
| PRME | 4.65▼ | -0.02 (-0.43%) | 5.04 | 4.56 | 4,044,877 |
| PROF | 3.968▼ | -0.072 (-1.78%) | 4.11 | 3.96 | 41,749 |
| PRU | 103.01▲ | +0.86 (+0.84%) | 104.34 | 102.08 | 2,052,900 |
| PRZO | 1.50▲ | +0.08 (+5.63%) | 1.5091 | 1.41 | 597,137 |
| PSCU | 57.06▲ | +0.2158 (+0.38%) | 57.25 | 57.06 | 1,100 |
| PSIX | 101.51▲ | +3.09 (+3.14%) | 102.50 | 95.55 | 488,514 |
| PSKY | 17.92▲ | +0.39 (+2.22%) | 18.31 | 17.57 | 7,321,700 |
| PSTV | 0.42▼ | -0.0051 (-1.20%) | 0.43 | 0.41 | 3,282,900 |
| PTC | 203.98▼ | -0.97 (-0.47%) | 206.64 | 202.55 | 738,259 |
| PTL | 247.04▼ | -1.2216 (-0.49%) | 248.64 | 247.04 | 12,965 |
| PTON | 8.13▲ | +0.19 (+2.39%) | 8.305 | 7.94 | 9,569,749 |
| PTRB | 42.394▼ | -0.066 (-0.16%) | 42.60 | 42.39 | 62,500 |
| PUBM | 8.63▲ | +0.21 (+2.49%) | 8.88 | 8.2701 | 579,767 |
| PWR | 376.01▼ | -2.23 (-0.59%) | 382.555 | 373.395 | 679,344 |
| PXH | 25.86▲ | +0.17 (+0.66%) | 26.01 | 25.7848 | 166,366 |
| PXLW | 10.21▼ | -0.88 (-7.94%) | 11.03 | 10.20 | 85,200 |
| PYLD | 26.88▼ | -0.01 (-0.04%) | 26.9599 | 26.84 | 2,418,413 |
| QABA | 57.33▲ | +0.4235 (+0.74%) | 58.59 | 57.08 | 100,400 |
| QBUF | 28.56▲ | +0.015 (+0.05%) | 28.59 | 28.49 | 18,200 |
| QCMU | 27.252▲ | +0.3277 (+1.22%) | 27.541 | 26.97 | 13,000 |
| QCOM | 165.26▲ | +1.12 (+0.68%) | 166.3688 | 163.23 | 6,057,848 |
| QD | 4.12▼ | -0.03 (-0.72%) | 4.22 | 4.09 | 272,100 |
| QDEL | 28.73▼ | -0.80 (-2.71%) | 30.225 | 28.41 | 1,224,414 |
| QFLR | 32.60▼ | -0.14 (-0.43%) | 32.6999 | 32.431 | 46,535 |
| QINT | 61.12▼ | -0.255 (-0.42%) | 61.56 | 61.11 | 12,600 |
| QNTM | 17.77▲ | +1.12 (+6.73%) | 18.00 | 16.45 | 126,000 |
| QQEW | 138.41▲ | +0.51 (+0.37%) | 139.15 | 137.91 | 40,400 |
| QQH | 74.5132▼ | -0.2168 (-0.29%) | 74.72 | 73.59 | 26,908 |
| QRHC | 1.56▼ | -0.01 (-0.64%) | 1.605 | 1.56 | 38,613 |
| QSEA | 10.14▲ | +0.01 (+0.10%) | 10.14 | 10.12 | 23,400 |
| QYLG | 29.08▼ | -0.0395 (-0.14%) | 29.105 | 28.92 | 36,300 |
| RAY | 0.54▼ | -0.0223 (-3.97%) | 0.56 | 0.50 | 1,292,282 |
| RBBN | 3.85▲ | +0.03 (+0.79%) | 3.93 | 3.795 | 584,067 |
| RBLY | 54.112▼ | -0.0017 (+0.00%) | 54.112 | 52.21 | 1,800 |
| RBNE | 1.32▲ | +0.01 (+0.76%) | 1.33 | 1.29 | 859,259 |
| RDAG | 10.23▼ | -0.06 (-0.58%) | 10.29 | 10.22 | 1,300 |
| RDN | 34.73▲ | +0.23 (+0.67%) | 35.30 | 34.62 | 646,100 |
| RDTY | 44.7083▲ | +0.3873 (+0.87%) | 45.0065 | 44.23 | 10,029 |
| REFI | 13.45▲ | +0.06 (+0.45%) | 13.6786 | 13.41 | 97,042 |
| REG | 69.76▼ | -0.62 (-0.88%) | 71.14 | 69.63 | 986,455 |
| REK | 16.8593▲ | +0.0164 (+0.10%) | 16.8593 | 16.63 | 2,962 |
| REPL | 5.71▼ | -0.08 (-1.38%) | 5.93 | 5.70 | 2,256,258 |
| REVB | 1.55▼ | -0.03 (-1.90%) | 1.61 | 1.50 | 371,240 |
| RFEM | 77.1923▲ | +0.0292 (+0.04%) | 77.395 | 77.15 | 1,849 |
| RFI | 12.01▲ | +0.01 (+0.08%) | 12.13 | 11.98 | 55,700 |
| RFIL | 7.08▼ | -0.02 (-0.28%) | 7.33 | 6.82 | 130,549 |
| RFM | 14.25▼ | -0.07 (-0.49%) | 14.39 | 14.25 | 35,392 |
| RGEN | 119.39▼ | -0.36 (-0.30%) | 123.00 | 117.14 | 1,088,129 |
| RIET | 9.85▲ | +0.01 (+0.10%) | 9.99 | 9.81 | 59,317 |
| RIOT | 17.62▲ | +0.10 (+0.57%) | 17.88 | 16.745 | 43,715,500 |
| RITM | 12.46▲ | +0.39 (+3.23%) | 12.68 | 12.07 | 10,249,793 |
| RITR | 5.58▲ | +0.07 (+1.27%) | 5.71 | 5.30 | 1,167,200 |
| RIVN | 14.11▼ | -0.21 (-1.47%) | 14.63 | 13.96 | 47,865,896 |
| RJF | 170.07▲ | +1.00 (+0.59%) | 171.80 | 168.45 | 1,017,382 |
| RLI | 65.41▲ | +0.16 (+0.25%) | 66.28 | 65.34 | 427,200 |
| RLX | 2.57▲ | +0.01 (+0.39%) | 2.61 | 2.54 | 3,163,666 |
| RMBS | 97.52▲ | +0.47 (+0.48%) | 99.90 | 94.75 | 2,425,539 |
| RMM | 13.92▼ | -0.05 (-0.36%) | 14.00 | 13.865 | 121,000 |
| RNA | 40.06▼ | -1.38 (-3.33%) | 42.415 | 39.93 | 2,577,422 |
| RNRG | 31.1549▼ | -0.0438 (-0.14%) | 31.38 | 31.12 | 2,218 |
| ROAM | 28.1865▲ | +0.0895 (+0.32%) | 28.21 | 28.169 | 1,190 |
| ROCK | 58.99▼ | -0.86 (-1.44%) | 61.19 | 58.645 | 168,587 |
| RODM | 35.74▼ | -0.08 (-0.22%) | 35.90 | 35.6332 | 40,023 |
| RSPG | 78.78▲ | +0.03 (+0.04%) | 79.48 | 78.35 | 33,822 |
| RSPN | 55.5858▼ | -0.1842 (-0.33%) | 56.3301 | 55.35 | 31,997 |
| RTX | 158.31▼ | -0.27 (-0.17%) | 159.3199 | 157.62 | 3,998,725 |
| RVMD | 43.81▼ | -0.89 (-1.99%) | 45.305 | 43.70 | 2,472,556 |
| RXST | 8.96▼ | -0.12 (-1.32%) | 9.40 | 8.835 | 676,486 |
| RYI | 22.76▼ | -0.37 (-1.60%) | 23.76 | 22.68 | 202,400 |
| SA | 19.24▼ | -0.20 (-1.03%) | 19.99 | 18.99 | 1,269,896 |
| SAIL | 21.11▼ | -0.50 (-2.31%) | 22.05 | 21.05 | 1,337,505 |
| SBAC | 199.38▲ | +0.20 (+0.10%) | 203.69 | 198.095 | 1,458,626 |
| SBH | 15.30▲ | +0.24 (+1.59%) | 15.70 | 14.99 | 2,487,900 |
| SBND | 18.99▼ | -0.015 (-0.08%) | 19.05 | 18.985 | 19,200 |
| SBRA | 18.70▼ | -0.17 (-0.90%) | 19.035 | 18.68 | 1,913,059 |
| SBSI | 29.98▲ | +0.10 (+0.33%) | 30.815 | 29.92 | 106,382 |
| SBSW | 8.55▼ | -0.07 (-0.81%) | 8.85 | 8.48 | 5,791,000 |
| SCCO | 106.88▼ | -1.57 (-1.45%) | 109.52 | 106.04 | 1,343,981 |
| SCDV | 24.3366▼ | -0.1637 (-0.67%) | 24.535 | 24.3366 | 1,974 |
| SD | 11.74▲ | +0.01 (+0.09%) | 11.90 | 11.64 | 213,400 |
| SDCI | 22.89▼ | -0.38 (-1.63%) | 23.14 | 22.87 | 61,121 |
| SDG | 83.01▲ | +0.1081 (+0.13%) | 84.02 | 83.01 | 5,076 |
| SDTY | 45.5826▼ | -0.0694 (-0.15%) | 45.70 | 45.4501 | 4,820 |
| SDY | 139.80▲ | +0.42 (+0.30%) | 141.33 | 139.48 | 270,092 |
| SEA | 14.95▼ | -0.04 (-0.27%) | 15.01 | 14.898 | 10,200 |
| SEB | 3,892.00▼ | -21.00 (-0.54%) | 3,992.00 | 3,880.56 | 1,791 |
| SEG | 24.46▼ | -0.50 (-2.00%) | 25.33 | 24.41 | 75,900 |
| SENEA | 105.78▼ | -1.43 (-1.33%) | 109.5799 | 105.51 | 37,375 |
| SETH | 7.83▼ | -0.035 (-0.45%) | 7.98 | 7.80 | 183,805 |
| SFBS | 83.45▲ | +0.09 (+0.11%) | 86.37 | 83.32 | 216,800 |
| SG | 8.71▼ | -0.15 (-1.69%) | 9.1378 | 8.59 | 3,983,028 |
| SGDJ | 63.78▼ | -0.60 (-0.93%) | 65.262 | 62.9401 | 51,604 |
| SGML | 5.81▼ | -0.09 (-1.53%) | 6.15 | 5.765 | 1,597,510 |
| SGOV | 100.56▲ | +0.01 (+0.01%) | 100.57 | 100.56 | 9,999,731 |