Technical stock screener for Volume Down 25% to 50% 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 |
|---|---|---|---|---|---|
| AA | 43.47▼ | -0.99 (-2.23%) | 44.535 | 43.34 | 4,859,844 |
| AADR | 85.215▲ | +0.285 (+0.34%) | 85.595 | 85.215 | 881 |
| AAPG | 30.06▼ | -1.25 (-3.99%) | 31.20 | 30.00 | 2,300 |
| ABG | 237.78▼ | -0.90 (-0.38%) | 241.65 | 222.18 | 154,100 |
| ABLV | 0.9156▲ | +0.0006 (+0.07%) | 1.01 | 0.88 | 83,815 |
| ABNY | 45.527▲ | +0.8964 (+2.01%) | 45.527 | 44.81 | 1,200 |
| ABVC | 2.23▲ | +0.11 (+5.19%) | 2.29 | 2.08 | 92,200 |
| ABVE | 2.58▼ | -0.03 (-1.15%) | 2.595 | 2.45 | 621,100 |
| ACEI | 24.925▲ | +0.055 (+0.22%) | 24.934 | 24.87 | 6,900 |
| ACHR | 8.63▲ | +0.02 (+0.23%) | 8.73 | 8.38 | 24,631,126 |
| ACHV | 4.68▼ | -0.01 (-0.21%) | 4.7799 | 4.56 | 396,499 |
| 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 |
| 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 |
| ACRS | 3.21▼ | -0.07 (-2.13%) | 3.325 | 3.19 | 1,385,586 |
| ACT | 37.73▼ | -0.14 (-0.37%) | 38.195 | 37.435 | 197,672 |
| ACTU | 7.45▼ | -0.04 (-0.53%) | 7.62 | 7.28 | 57,000 |
| ACV | 26.34▲ | +0.10 (+0.38%) | 26.38 | 26.065 | 15,700 |
| 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 |
| ADAG | 1.914▼ | -0.076 (-3.82%) | 2.00 | 1.90 | 13,209 |
| ADGM | 0.904▲ | +0.029 (+3.31%) | 0.9099 | 0.8451 | 21,159 |
| ADNT | 18.70▼ | -0.05 (-0.27%) | 18.97 | 18.51 | 992,414 |
| ADP | 258.23▼ | -0.46 (-0.18%) | 260.99 | 257.99 | 1,717,110 |
| ADPV | 43.39▼ | -0.06 (-0.14%) | 43.553 | 43.231 | 5,600 |
| ADSE | 12.70▼ | -0.04 (-0.31%) | 12.72 | 12.0775 | 9,217 |
| ADVM | 4.36 | +0.00 (+0.00%) | 4.3785 | 4.23 | 675,984 |
| ADX | 22.91▼ | -0.20 (-0.87%) | 23.15 | 22.91 | 222,500 |
| AEE | 98.34▼ | -0.98 (-0.99%) | 99.53 | 98.21 | 1,430,000 |
| AEM | 166.28▲ | +1.56 (+0.95%) | 167.55 | 165.16 | 1,930,893 |
| AEP | 116.07▲ | +0.34 (+0.29%) | 117.085 | 115.82 | 2,196,395 |
| AFG | 132.81▲ | +0.43 (+0.32%) | 134.56 | 132.65 | 309,500 |
| AFK | 24.90▼ | -0.20 (-0.80%) | 25.06 | 24.8413 | 18,233 |
| AFLG | 39.32 | +0.00 (+0.00%) | 39.45 | 39.305 | 18,600 |
| AFYA | 14.27▼ | -0.38 (-2.59%) | 14.58 | 14.15 | 76,903 |
| AGCC | 9.85▼ | -2.79 (-22.07%) | 14.66 | 9.20 | 116,300 |
| AGD | 11.33▲ | +0.13 (+1.16%) | 11.33 | 11.28 | 57,900 |
| AGIX | 37.395▲ | +0.0796 (+0.21%) | 37.46 | 37.03 | 11,700 |
| AGMI | 61.3775▲ | +2.1028 (+3.55%) | 61.61 | 61.3775 | 500 |
| AGNG | 35.55▼ | -0.404 (-1.12%) | 36.02 | 35.52 | 16,200 |
| AGRZ | 2.11▼ | -0.26 (-10.97%) | 2.40 | 2.10 | 119,547 |
| AGZ | 110.0481▼ | -0.0419 (-0.04%) | 110.16 | 110.02 | 8,302 |
| 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 |
| AHH | 6.76▲ | +0.09 (+1.35%) | 6.88 | 6.68 | 1,320,900 |
| AIEQ | 45.098▼ | -0.0274 (-0.06%) | 45.18 | 45.05 | 2,900 |
| AIMD | 2.18▼ | -0.02 (-0.91%) | 2.27 | 2.18 | 17,686 |
| AIPO | 23.59▼ | -0.09 (-0.38%) | 23.848 | 23.40 | 118,000 |
| AIRO | 9.60▼ | -0.11 (-1.13%) | 9.87 | 9.43 | 348,800 |
| AIVC | 70.192▲ | +0.031 (+0.04%) | 70.192 | 70.04 | 900 |
| ALAB | 167.08▼ | -8.66 (-4.93%) | 171.71 | 163.5101 | 5,018,901 |
| ALB | 129.29▲ | +2.09 (+1.64%) | 131.90 | 126.55 | 2,362,908 |
| 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 |
| ALLY | 42.34▼ | -0.31 (-0.73%) | 42.96 | 42.29 | 2,244,893 |
| ALMS | 11.43▲ | +0.27 (+2.42%) | 11.57 | 10.7501 | 961,605 |
| ALTY | 11.9257▼ | -0.0039 (-0.03%) | 11.966 | 11.9257 | 25,543 |
| AMBA | 78.25▲ | +1.56 (+2.03%) | 78.80 | 76.01 | 771,914 |
| AMBR | 1.62▼ | -0.03 (-1.82%) | 1.71 | 1.601 | 124,500 |
| AMC | 2.28▼ | -0.04 (-1.72%) | 2.33 | 2.25 | 12,007,400 |
| AMDD | 9.29▼ | -0.03 (-0.32%) | 9.44 | 9.16 | 2,996,800 |
| AMDY | 39.81▲ | +0.10 (+0.25%) | 40.15 | 39.38 | 91,800 |
| AMOM | 49.099▲ | +0.151 (+0.31%) | 49.23 | 49.08 | 2,800 |
| 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 |
| 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 |
| AMST | 2.42▼ | -0.02 (-0.82%) | 2.52 | 2.40 | 17,600 |
| AMT | 179.55▼ | -3.65 (-1.99%) | 184.61 | 179.35 | 3,161,100 |
| AMTX | 1.51▲ | +0.05 (+3.42%) | 1.51 | 1.43 | 667,759 |
| AMUU | 66.49▲ | +0.18 (+0.27%) | 68.19 | 64.55 | 102,700 |
| AMYY | 23.46▲ | +0.158 (+0.68%) | 23.50 | 23.25 | 6,500 |
| AMZN | 227.92▲ | +1.03 (+0.45%) | 228.57 | 225.11 | 25,841,743 |
| AMZU | 35.78▲ | +0.25 (+0.70%) | 35.985 | 34.92 | 809,900 |
| AMZY | 13.30▲ | +0.02 (+0.15%) | 13.349 | 13.17 | 299,000 |
| AMZZ | 30.804▲ | +0.214 (+0.70%) | 31.00 | 30.135 | 83,408 |
| ANEL | 16.23▲ | +0.19 (+1.18%) | 16.37 | 15.57 | 52,500 |
| ANET | 130.04▲ | +0.93 (+0.72%) | 130.80 | 127.32 | 5,227,945 |
| ANGI | 13.56▲ | +0.24 (+1.80%) | 13.75 | 13.16 | 1,056,919 |
| ANGL | 29.38▼ | -0.01 (-0.03%) | 29.40 | 29.34 | 676,739 |
| ANIP | 81.67▲ | +0.33 (+0.41%) | 83.60 | 81.45 | 232,436 |
| ANPA | 22.50▲ | +0.90 (+4.17%) | 22.50 | 21.01 | 8,000 |
| ANSC | 11.13▲ | +0.01 (+0.09%) | 11.14 | 11.13 | 329,010 |
| AOS | 66.43▼ | -0.72 (-1.07%) | 67.24 | 66.18 | 1,142,600 |
| AOTG | 56.8933▲ | +0.3373 (+0.60%) | 57.0395 | 56.71 | 3,069 |
| AP | 3.37▲ | +0.02 (+0.60%) | 3.59 | 3.30 | 234,600 |
| APA | 26.39▲ | +0.25 (+0.96%) | 26.545 | 25.86 | 4,371,816 |
| APGE | 74.74▼ | -1.35 (-1.77%) | 76.87 | 74.125 | 916,608 |
| APIE | 36.15▼ | -0.11 (-0.30%) | 36.28 | 36.15 | 42,900 |
| APLS | 23.78▼ | -0.01 (-0.04%) | 24.16 | 23.54 | 1,839,971 |
| APLU | 25.11▼ | -0.03 (-0.12%) | 25.20 | 25.09 | 19,900 |
| APPN | 43.05▲ | +0.01 (+0.02%) | 43.78 | 42.425 | 802,311 |
| APTV | 76.35▼ | -0.73 (-0.95%) | 77.48 | 76.29 | 1,616,700 |
| APYX | 4.07▲ | +0.11 (+2.78%) | 4.08 | 3.98 | 49,008 |
| AQN | 5.76▼ | -0.01 (-0.17%) | 5.81 | 5.76 | 2,429,283 |
| ARBB | 6.07▼ | -0.09 (-1.46%) | 6.25 | 6.01 | 17,479 |
| ARDT | 8.59▲ | +0.01 (+0.12%) | 8.805 | 8.585 | 613,400 |