Technical stock screener for Volume Down 25% to 50% from 30-Periods Avg 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 |
|---|---|---|---|---|---|
| AAME | 2.52▲ | +0.08 (+3.28%) | 2.5799 | 2.44 | 14,392 |
| AAPB | 34.9061▼ | -0.2039 (-0.58%) | 35.585 | 34.8622 | 73,396 |
| AAPL | 277.18▼ | -0.71 (-0.26%) | 280.03 | 276.92 | 32,159,900 |
| AAVM | 29.465▼ | -0.005 (-0.02%) | 29.62 | 29.465 | 1,000 |
| ABEO | 5.24▲ | +0.11 (+2.14%) | 5.288 | 5.07 | 1,442,799 |
| ABNB | 125.39▲ | +3.38 (+2.77%) | 125.81 | 121.1538 | 3,609,041 |
| ABOS | 1.95▲ | +0.01 (+0.52%) | 1.95 | 1.869 | 106,300 |
| ABR | 8.92 | +0.00 (+0.00%) | 9.06 | 8.85 | 2,698,400 |
| ABSI | 3.52▲ | +0.07 (+2.03%) | 3.59 | 3.36 | 2,580,757 |
| ABUS | 4.46▼ | -0.06 (-1.33%) | 4.63 | 4.46 | 582,380 |
| ACDC | 4.49▲ | +0.37 (+8.98%) | 4.50 | 4.11 | 1,247,486 |
| ACHV | 4.68▼ | -0.01 (-0.21%) | 4.7799 | 4.56 | 396,499 |
| ACI | 17.23▲ | +0.07 (+0.41%) | 17.355 | 17.17 | 6,281,800 |
| ACIC | 12.19▲ | +0.27 (+2.27%) | 12.20 | 11.92 | 110,646 |
| ACII | 25.519▲ | +0.036 (+0.14%) | 25.536 | 25.49 | 7,600 |
| ACIW | 45.47▲ | +0.21 (+0.46%) | 45.97 | 45.33 | 446,990 |
| ACMR | 37.04▲ | +0.50 (+1.37%) | 37.48 | 36.1528 | 979,061 |
| ACOG | 5.99▼ | -0.02 (-0.33%) | 6.225 | 5.87 | 66,500 |
| ACP | 5.40▼ | -0.01 (-0.18%) | 5.43 | 5.39 | 480,300 |
| ACR | 23.44▼ | -0.28 (-1.18%) | 24.01 | 23.44 | 27,944 |
| ACRE | 5.19▲ | +0.06 (+1.17%) | 5.20 | 5.13 | 282,300 |
| ACRV | 2.49▼ | -0.03 (-1.19%) | 2.601 | 2.4571 | 700,188 |
| ACT | 37.73▼ | -0.14 (-0.37%) | 38.195 | 37.435 | 197,672 |
| ACV | 26.34▲ | +0.10 (+0.38%) | 26.38 | 26.065 | 15,700 |
| ACWI | 141.65▼ | -0.11 (-0.08%) | 142.07 | 141.54 | 2,118,666 |
| ACWX | 66.68▼ | -0.07 (-0.10%) | 66.89 | 66.65 | 817,300 |
| AD | 49.25▼ | -0.19 (-0.38%) | 50.03 | 48.96 | 151,847 |
| ADEA | 12.80▲ | +0.05 (+0.39%) | 13.025 | 12.70 | 564,635 |
| ADI | 276.24▼ | -2.89 (-1.04%) | 279.79 | 275.25 | 2,584,600 |
| ADIL | 0.308▲ | +0.0035 (+1.15%) | 0.312 | 0.30 | 241,014 |
| ADIV | 18.15▼ | -0.067 (-0.37%) | 18.24 | 18.13 | 12,300 |
| ADMA | 19.80▲ | +0.41 (+2.11%) | 19.8705 | 19.15 | 2,681,675 |
| ADP | 258.23▼ | -0.46 (-0.18%) | 260.99 | 257.99 | 1,717,110 |
| ADT | 8.00▼ | -0.03 (-0.37%) | 8.10 | 7.965 | 5,156,720 |
| ADUR | 12.635▼ | -0.495 (-3.77%) | 13.31 | 12.50 | 213,200 |
| ADX | 22.91▼ | -0.20 (-0.87%) | 23.15 | 22.91 | 222,500 |
| AEF | 6.97▼ | -0.03 (-0.43%) | 7.03 | 6.92 | 84,300 |
| AEI | 3.04▲ | +0.14 (+4.83%) | 3.1899 | 2.81 | 35,069 |
| AEIS | 221.27▼ | -0.58 (-0.26%) | 222.61 | 216.43 | 317,231 |
| AEP | 116.07▲ | +0.34 (+0.29%) | 117.085 | 115.82 | 2,196,395 |
| 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 |
| AFG | 132.81▲ | +0.43 (+0.32%) | 134.56 | 132.65 | 309,500 |
| AFL | 108.02▼ | -0.04 (-0.04%) | 109.425 | 107.59 | 1,430,828 |
| AFRI | 10.60▲ | +0.10 (+0.95%) | 10.64 | 10.41 | 6,991 |
| AFRM | 68.42▲ | +0.31 (+0.46%) | 69.94 | 67.088 | 3,303,640 |
| AFSC | 31.319▲ | +0.065 (+0.21%) | 31.42 | 31.01 | 1,000 |
| AGD | 11.33▲ | +0.13 (+1.16%) | 11.33 | 11.28 | 57,900 |
| AGG | 99.78▼ | -0.09 (-0.09%) | 100.04 | 99.77 | 5,967,900 |
| AGIO | 26.85▼ | -0.43 (-1.58%) | 27.635 | 26.80 | 1,002,985 |
| AGRO | 8.32▲ | +0.13 (+1.59%) | 8.38 | 8.16 | 364,300 |
| AGRZ | 2.11▼ | -0.26 (-10.97%) | 2.40 | 2.10 | 119,547 |
| AGYS | 128.07▲ | +1.36 (+1.07%) | 129.32 | 126.76 | 114,939 |
| AGZD | 22.52▲ | +0.01 (+0.04%) | 22.57 | 22.44 | 16,800 |
| AHCO | 9.49▲ | +0.10 (+1.06%) | 9.57 | 9.36 | 659,978 |
| AHG | 1.34▼ | -0.01 (-0.74%) | 1.42 | 1.34 | 3,700 |
| AHL | 37.00▲ | +0.04 (+0.11%) | 37.03 | 36.95 | 134,330 |
| AIEQ | 45.098▼ | -0.0274 (-0.06%) | 45.18 | 45.05 | 2,900 |
| AIFD | 38.655▲ | +0.3295 (+0.86%) | 38.70 | 38.13 | 6,350 |
| AIN | 49.32▼ | -0.26 (-0.52%) | 49.98 | 49.13 | 326,577 |
| AIRR | 98.88▼ | -0.29 (-0.29%) | 100.19 | 98.79 | 342,100 |
| 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 |
| AKAM | 85.66▲ | +0.34 (+0.40%) | 86.7445 | 84.06 | 2,649,408 |
| AKBA | 1.58▼ | -0.04 (-2.47%) | 1.625 | 1.55 | 3,089,519 |
| AKR | 19.88▲ | +0.27 (+1.38%) | 20.04 | 19.62 | 865,800 |
| ALB | 129.29▲ | +2.09 (+1.64%) | 131.90 | 126.55 | 2,362,908 |
| ALC | 78.67▼ | -0.20 (-0.25%) | 80.15 | 78.545 | 1,511,900 |
| ALG | 162.44▼ | -0.59 (-0.36%) | 165.00 | 161.99 | 70,000 |
| ALGS | 11.08▲ | +0.30 (+2.78%) | 11.17 | 10.4859 | 44,805 |
| ALGT | 82.58▲ | +0.34 (+0.41%) | 83.35 | 80.705 | 202,305 |
| ALHC | 19.21▼ | -0.15 (-0.77%) | 19.54 | 18.89 | 1,530,371 |
| ALIL | 29.0411▼ | -0.0395 (-0.14%) | 29.11 | 29.0411 | 1,569 |
| ALIT | 2.12▲ | +0.02 (+0.95%) | 2.17 | 2.09 | 7,760,500 |
| ALL | 201.05▲ | +0.18 (+0.09%) | 203.28 | 200.62 | 1,023,471 |
| ALRM | 52.48▲ | +0.19 (+0.36%) | 52.87 | 51.955 | 273,491 |
| ALTG | 5.14▲ | +0.11 (+2.19%) | 5.19 | 4.9948 | 127,787 |
| ALVO | 5.56▲ | +0.11 (+2.02%) | 5.67 | 5.23 | 546,256 |
| ALXO | 1.47▲ | +0.03 (+2.08%) | 1.52 | 1.41 | 166,778 |
| AMAT | 267.14▼ | -1.02 (-0.38%) | 268.71 | 264.73 | 4,062,592 |
| AMBO | 3.98▲ | +0.05 (+1.27%) | 4.12 | 3.84 | 10,495 |
| AMBP | 3.88▲ | +0.01 (+0.26%) | 3.92 | 3.85 | 870,700 |
| AMC | 2.28▼ | -0.04 (-1.72%) | 2.33 | 2.25 | 12,007,400 |
| AMCR | 8.11▼ | -0.14 (-1.70%) | 8.25 | 8.09 | 18,767,386 |
| AMD | 221.62▲ | +0.51 (+0.23%) | 224.84 | 217.907 | 25,166,128 |
| AMDU | 22.328▲ | +0.1277 (+0.58%) | 22.714 | 21.71 | 17,400 |
| AME | 195.97▼ | -3.29 (-1.65%) | 199.43 | 195.82 | 1,006,000 |
| AMLP | 47.42▼ | -0.23 (-0.48%) | 47.99 | 47.38 | 862,828 |
| AMP | 478.21▲ | +1.48 (+0.31%) | 484.56 | 473.90 | 404,730 |
| AMPG | 3.47▲ | +0.04 (+1.17%) | 3.548 | 3.35 | 377,500 |
| AMPX | 11.70▼ | -0.10 (-0.85%) | 11.985 | 11.35 | 5,136,016 |
| AMPY | 5.36▲ | +0.14 (+2.68%) | 5.38 | 5.20 | 571,500 |
| AMR | 178.86▲ | +4.56 (+2.62%) | 180.77 | 171.84 | 162,500 |
| AMS | 2.05▲ | +0.01 (+0.49%) | 2.08 | 2.03 | 7,900 |
| AMTB | 19.86▲ | +0.27 (+1.38%) | 20.07 | 19.485 | 153,737 |
| AMTX | 1.51▲ | +0.05 (+3.42%) | 1.51 | 1.43 | 667,759 |
| AMZA | 40.03▼ | -0.22 (-0.55%) | 40.7958 | 40.03 | 22,772 |
| AMZD | 10.255▼ | -0.035 (-0.34%) | 10.38 | 10.22 | 1,155,400 |
| AMZN | 227.92▲ | +1.03 (+0.45%) | 228.57 | 225.11 | 25,841,743 |