Volume Down 25% to 50% from Last results

Technical stock screener for Volume Down 25% to 50% from Last results.

Ideas for the best stocks to buy based on data for Dec 05, 2025.

Register FREE to see today's results
Symbol ⇑ Price Change High Low Volume
AADR 84.935 -0.19 (-0.22%) 85.815 84.935 1,086
AAMI 46.78 +0.37 (+0.80%) 47.0429 45.99 149,069
AAON 87.53 +0.685 (+0.79%) 89.14 84.90 837,364
AAPD 12.84 +0.09 (+0.71%) 12.88 12.74 1,268,500
ABCL 3.56 -0.09 (-2.47%) 3.685 3.53 2,295,915
ABEO 4.87 +0.00 (+0.00%) 4.90 4.795 637,490
ABEQ 36.105 -0.034 (-0.09%) 36.25 36.105 2,200
ABI 24.95 +0.01 (+0.04%) 24.95 24.95 2
ABL 6.89 -0.05 (-0.72%) 7.0776 6.83 430,647
ABTC 2.23 -0.19 (-7.85%) 2.405 2.17 17,436,700
ABVX 114.51 +3.87 (+3.50%) 115.12 109.10 1,297,146
ACCO 3.59 +0.03 (+0.84%) 3.60 3.54 384,300
ACDC 4.24 -0.10 (-2.30%) 4.4102 4.22 1,189,800
ACES 33.4095 -0.1305 (-0.39%) 33.935 33.4095 14,517
ACFN 15.00 -1.52 (-9.20%) 16.68 15.00 16,800
ACHR 8.60 -0.35 (-3.91%) 8.95 8.57 40,694,014
ACLX 69.56 +1.11 (+1.62%) 69.81 66.51 1,432,160
ACMR 35.10 +0.48 (+1.39%) 35.31 34.68 601,220
ACNB 49.16 -0.28 (-0.57%) 49.19 48.501 19,060
ACOG 6.53 +0.16 (+2.51%) 6.63 6.37 85,500
ACRS 2.92 -0.09 (-2.99%) 3.03 2.90 834,453
ACRV 2.37 -0.04 (-1.66%) 2.445 2.31 339,048
ACT 37.99 +0.07 (+0.18%) 38.13 37.68 199,002
ADIL 0.3086 -0.0176 (-5.40%) 0.3219 0.3038 238,038
ADM 59.01 -0.35 (-0.59%) 59.59 58.975 1,899,152
AEBI 12.62 +0.09 (+0.72%) 12.82 12.46 181,372
AEG 7.83 +0.00 (+0.00%) 7.91 7.80 3,549,300
AEHR 24.74 -0.76 (-2.98%) 25.75 24.68 399,055
AES 13.92 -0.01 (-0.07%) 14.17 13.90 5,813,900
AEVA 14.70 -1.18 (-7.43%) 15.88 14.67 2,489,877
AEYE 13.11 +0.09 (+0.69%) 13.39 12.915 38,085
AFK 25.271 +0.031 (+0.12%) 25.50 25.27 24,591
AFLG 39.43 +0.05 (+0.13%) 39.60 39.40 38,900
AFRM 67.99 -0.70 (-1.02%) 68.61 67.30 3,435,163
AFYA 14.71 -0.49 (-3.22%) 15.21 14.5925 59,924
AGCC 9.88 +1.00 (+11.26%) 10.89 8.74 148,900
AGGH 20.78 +0.02 (+0.10%) 20.805 20.71 50,500
AGIO 27.73 +0.31 (+1.13%) 27.95 27.055 850,263
AGIQ 23.397 +0.091 (+0.39%) 23.51 23.332 7,200
AGL 0.6522 -0.0758 (-10.41%) 0.7151 0.6398 7,194,402
AGRO 8.24 -0.19 (-2.25%) 8.585 8.225 598,289
AGZ 110.14 -0.19 (-0.17%) 110.2952 110.14 12,148
AGZD 22.49 +0.01 (+0.04%) 22.56 22.09 47,400
AHCO 9.42 +0.04 (+0.43%) 9.56 9.28 506,703
AHR 50.11 +0.14 (+0.28%) 50.32 49.61 1,330,300
AIA 96.94 +1.21 (+1.26%) 97.37 96.77 31,717
AIBD 7.12 -0.07 (-0.97%) 7.18 7.0518 21,256
AIRE 0.5344 -0.0261 (-4.66%) 0.5677 0.52 2,544,464
AIRG 3.95 -0.04 (-1.00%) 4.0304 3.9401 19,673
AIRJ 2.80 -0.15 (-5.08%) 3.15 2.79 234,496
AIRO 9.48 -0.11 (-1.15%) 9.7038 9.17 437,675
AISP 3.71 -0.19 (-4.87%) 3.91 3.70 455,424
AIV 5.57 -0.01 (-0.18%) 5.62 5.55 984,067
AIXC 2.50 -0.13 (-4.94%) 2.645 2.46 67,300
AIXI 0.6774 -0.0087 (-1.27%) 0.713 0.6773 160,184
AIZ 222.87 -1.40 (-0.62%) 224.31 220.65 230,567
ALG 164.86 -1.82 (-1.09%) 166.8925 163.63 62,790
ALHC 19.55 +0.15 (+0.77%) 19.765 19.25 1,694,271
ALIL 29.2806 +0.0382 (+0.13%) 29.2806 29.2214 1,808
ALM 7.24 +0.04 (+0.56%) 7.34 7.01 1,481,400
ALMU 16.14 -0.29 (-1.77%) 16.66 15.29 233,100
ALNT 54.51 -0.32 (-0.58%) 55.20 53.50 105,097
ALNY 458.12 -7.22 (-1.55%) 473.50 455.32 596,274
ALOT 7.20 +0.00 (+0.00%) 7.45 7.1704 16,366
ALTG 4.91 -0.03 (-0.61%) 5.0274 4.86 146,743
ALTI 4.54 +0.20 (+4.61%) 4.60 4.31 138,263
ALUR 1.70 -0.01 (-0.58%) 1.75 1.62 52,900
AMBO 4.203 -0.257 (-5.76%) 4.49 4.12 12,924
AMBQ 29.00 +1.01 (+3.61%) 29.29 27.92 78,745
AMPG 3.32 -0.14 (-4.05%) 3.45 3.24 265,000
AMPX 12.18 -0.04 (-0.33%) 12.555 12.06 4,583,905
AMTB 19.28 -0.07 (-0.36%) 19.45 19.13 119,821
AMTM 28.88 -0.37 (-1.26%) 28.91 28.19 2,885,945
AMX 21.52 -0.28 (-1.28%) 21.88 21.51 1,833,300
AMZA 40.5789 -0.3011 (-0.74%) 41.00 40.45 15,700
AMZN 229.53 +0.42 (+0.18%) 231.24 228.547 33,117,377
AMZU 36.30 +0.06 (+0.17%) 36.865 36.02 1,688,000
AMZY 13.38 +0.01 (+0.07%) 13.45 13.325 302,100
AMZZ 31.27 +0.1106 (+0.35%) 31.75 31.04 177,933
AN 215.92 +0.79 (+0.37%) 217.53 214.07 224,900
ANAB 44.35 +1.05 (+2.42%) 44.84 43.60 357,817
ANEL 15.855 -0.037 (-0.23%) 16.12 15.60 32,500
ANY 0.482 -0.008 (-1.63%) 0.50 0.476 248,200
AOSL 21.24 -0.24 (-1.12%) 21.86 21.195 175,943
AOUT 7.11 +0.06 (+0.85%) 7.4682 7.06 61,749
APGE 76.75 +1.25 (+1.66%) 77.085 74.36 733,696
APLT 0.2166 -0.0133 (-5.79%) 0.2346 0.2151 5,853,721
APLY 13.73 -0.13 (-0.94%) 13.87 13.71 116,300
APO 138.13 +1.38 (+1.01%) 138.64 135.95 1,975,900
APOG 37.65 +0.07 (+0.19%) 37.8897 37.29 94,086
APP 691.94 +8.16 (+1.19%) 702.30 678.69 3,520,410
APPX 41.17 +0.945 (+2.35%) 42.42 39.70 445,255
APRT 41.353 +0.0826 (+0.20%) 41.353 41.32 800
AQST 6.38 -0.06 (-0.93%) 6.535 6.33 1,468,008
ARBB 6.02 -0.58 (-8.79%) 6.4438 6.02 10,264
ARI 10.15 +0.18 (+1.81%) 10.15 9.95 444,040
ARQQ 30.43 -1.07 (-3.40%) 31.75 29.52 339,109
ARQT 31.20 +0.04 (+0.13%) 31.4499 30.385 1,284,747
ARTNA 31.56 +0.49 (+1.58%) 31.70 30.89 27,083
ARTW 2.41 +0.00 (+0.00%) 2.43 2.335 26,533