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 |
|---|---|---|---|---|---|
| AA | 44.01▼ | -0.09 (-0.20%) | 44.46 | 43.52 | 5,540,460 |
| AACG | 1.08 | +0.00 (+0.00%) | 1.0996 | 1.02 | 6,938 |
| AAUC | 22.02▲ | +0.09 (+0.41%) | 22.40 | 21.87 | 639,736 |
| ABCB | 76.81▲ | +0.10 (+0.13%) | 77.63 | 76.02 | 322,100 |
| ABCS | 30.317▲ | +0.011 (+0.04%) | 30.42 | 30.317 | 2,100 |
| ABM | 44.29▲ | +0.35 (+0.80%) | 44.505 | 43.69 | 377,225 |
| ABNB | 120.82▲ | +0.69 (+0.57%) | 121.00 | 119.22 | 4,024,055 |
| ABTC | 2.42▲ | +0.03 (+1.26%) | 2.54 | 2.30 | 24,863,200 |
| ACA | 107.16▲ | +0.13 (+0.12%) | 107.85 | 105.455 | 184,576 |
| ACES | 33.54▲ | +0.68 (+2.07%) | 33.625 | 32.78 | 25,766 |
| ACET | 0.555▲ | +0.018 (+3.35%) | 0.5719 | 0.535 | 1,812,651 |
| ACFN | 16.52▲ | +0.58 (+3.64%) | 16.89 | 15.89 | 32,400 |
| ACGL | 92.39▼ | -0.33 (-0.36%) | 93.33 | 91.85 | 1,647,680 |
| ACLO | 50.30▼ | -0.01 (-0.02%) | 50.31 | 50.29 | 2,300 |
| ACLS | 89.10▲ | +1.08 (+1.23%) | 89.7355 | 85.76 | 472,379 |
| ACN | 269.34▼ | -3.51 (-1.29%) | 280.71 | 269.17 | 4,119,400 |
| ACOG | 6.37▲ | +0.56 (+9.64%) | 6.49 | 5.805 | 122,100 |
| ACTG | 3.83▼ | -0.13 (-3.28%) | 3.97 | 3.795 | 143,952 |
| ADC | 74.38▼ | -0.09 (-0.12%) | 75.08 | 74.28 | 537,500 |
| ADPT | 17.46▲ | +0.33 (+1.93%) | 17.58 | 16.45 | 2,928,101 |
| ADTX | 2.91▲ | +0.16 (+5.82%) | 3.01 | 2.6501 | 329,926 |
| ADUS | 114.16▼ | -3.73 (-3.16%) | 117.93 | 113.57 | 188,122 |
| ADXN | 8.3805▼ | -0.6095 (-6.78%) | 8.4101 | 7.944 | 8,443 |
| AEBI | 12.53▲ | +0.51 (+4.24%) | 12.63 | 11.90 | 270,669 |
| AEI | 3.07▼ | -0.02 (-0.65%) | 3.33 | 2.82 | 65,532 |
| AEMD | 4.03▲ | +0.33 (+8.92%) | 4.08 | 3.5701 | 183,765 |
| AEVA | 15.88▲ | +2.19 (+16.00%) | 16.08 | 13.911 | 4,455,442 |
| AFB | 10.87▼ | -0.04 (-0.37%) | 10.88 | 10.84 | 177,200 |
| AGCO | 105.79▲ | +0.66 (+0.63%) | 105.87 | 103.40 | 492,844 |
| AGG | 100.14▼ | -0.24 (-0.24%) | 100.31 | 100.11 | 6,953,210 |
| AGGA | 25.4221▼ | -0.011 (-0.04%) | 25.4221 | 25.38 | 2,880 |
| AGGH | 20.76▼ | -0.06 (-0.29%) | 20.815 | 20.75 | 95,300 |
| AGIX | 36.7023▲ | +0.336 (+0.92%) | 36.77 | 36.426 | 7,520 |
| AGM | 175.89▼ | -1.03 (-0.58%) | 177.56 | 174.11 | 53,581 |
| AGO | 88.77▼ | -0.06 (-0.07%) | 89.515 | 88.225 | 139,947 |
| AGQI | 16.3955▲ | +0.0061 (+0.04%) | 16.44 | 16.38 | 12,014 |
| AIBD | 7.19▲ | +0.012 (+0.17%) | 7.27 | 7.11 | 37,001 |
| AIG | 77.28▲ | +0.21 (+0.27%) | 77.90 | 76.57 | 2,569,577 |
| AIS | 37.03▼ | -0.055 (-0.15%) | 37.19 | 36.825 | 21,400 |
| AKA | 11.05▼ | -0.15 (-1.34%) | 11.05 | 10.40 | 4,288 |
| AKO.B | 27.27▲ | +0.32 (+1.19%) | 27.62 | 27.19 | 3,600 |
| AKRO | 54.63▼ | -0.06 (-0.11%) | 54.69 | 54.53 | 2,283,400 |
| AKTX | 0.34 | +0.00 (+0.00%) | 0.3639 | 0.32 | 494,149 |
| ALAI | 37.12▲ | +0.3259 (+0.89%) | 37.2099 | 36.7738 | 33,170 |
| ALC | 78.99▼ | -1.04 (-1.30%) | 79.93 | 78.76 | 866,200 |
| ALDX | 4.88▲ | +0.01 (+0.21%) | 5.02 | 4.81 | 895,135 |
| ALEX | 15.31▼ | -0.10 (-0.65%) | 15.505 | 15.265 | 358,788 |
| ALNT | 54.83▲ | +1.05 (+1.95%) | 55.3599 | 53.29 | 148,807 |
| ALPS | 1.17▲ | +0.105 (+9.86%) | 1.23 | 1.17 | 75,208 |
| ALRS | 22.28▲ | +0.15 (+0.68%) | 22.285 | 21.92 | 57,278 |
| ALTS | 1.58▼ | -0.06 (-3.66%) | 1.63 | 1.565 | 2,244,850 |
| ALV | 118.28▼ | -1.50 (-1.25%) | 120.39 | 117.871 | 416,686 |
| ALX | 216.19▲ | +0.37 (+0.17%) | 217.475 | 213.11 | 26,766 |
| ALZN | 2.15▲ | +0.09 (+4.37%) | 2.17 | 2.04 | 23,500 |
| AMBA | 71.06▲ | +0.95 (+1.36%) | 71.48 | 69.29 | 997,850 |
| AMDD | 9.5346▲ | +0.0846 (+0.90%) | 9.6096 | 9.3999 | 1,533,027 |
| AMDU | 21.2166▼ | -0.2316 (-1.08%) | 21.70 | 21.00 | 12,797 |
| AMG | 271.69▲ | +0.14 (+0.05%) | 276.40 | 268.1422 | 140,691 |
| AMR | 184.51▲ | +3.72 (+2.06%) | 185.77 | 178.74 | 259,400 |
| AMRC | 34.06▼ | -0.92 (-2.63%) | 36.02 | 34.00 | 429,586 |
| AMRK | 30.76▲ | +1.51 (+5.16%) | 31.05 | 30.3015 | 268,326 |
| AMST | 2.47▲ | +0.06 (+2.49%) | 2.47 | 2.345 | 5,629 |
| AMX | 21.80▲ | +0.13 (+0.60%) | 21.89 | 21.71 | 2,523,400 |
| AMZD | 10.195▲ | +0.145 (+1.44%) | 10.2876 | 10.04 | 1,016,120 |
| ANEB | 2.37▲ | +0.04 (+1.72%) | 2.37 | 2.2613 | 1,161 |
| ANNA | 3.25▼ | -0.02 (-0.61%) | 3.30 | 3.218 | 2,100 |
| ANRO | 13.38▼ | -0.01 (-0.07%) | 13.62 | 13.215 | 223,602 |
| AOHY | 11.115▲ | +0.01 (+0.09%) | 11.13 | 11.095 | 26,331 |
| AORT | 45.41▼ | -0.07 (-0.15%) | 46.02 | 45.10 | 328,238 |
| APEI | 35.095▲ | +0.225 (+0.65%) | 35.89 | 34.83 | 194,841 |
| API | 3.82▲ | +0.05 (+1.33%) | 3.83 | 3.77 | 240,044 |
| APLU | 25.185▼ | -0.055 (-0.22%) | 25.22 | 25.161 | 13,900 |
| APO | 136.75▲ | +2.25 (+1.67%) | 136.85 | 134.03 | 2,680,200 |
| APYX | 4.03▲ | +0.03 (+0.75%) | 4.16 | 3.92 | 54,144 |
| ARBE | 1.62▲ | +0.05 (+3.18%) | 1.65 | 1.55 | 5,382,472 |
| ARCB | 69.55▲ | +0.93 (+1.36%) | 70.26 | 68.72 | 298,000 |
| ARCO | 7.63▼ | -0.08 (-1.04%) | 7.77 | 7.625 | 489,188 |
| ARE | 46.59▼ | -1.83 (-3.78%) | 48.02 | 46.10 | 4,913,250 |
| AREB | 1.10▲ | +0.08 (+7.84%) | 1.12 | 0.992 | 598,600 |
| ARMK | 37.58▼ | -0.02 (-0.05%) | 37.825 | 37.23 | 1,639,395 |
| ARWR | 64.66▼ | -0.415 (-0.64%) | 67.14 | 64.19 | 3,060,232 |
| ASAN | 14.16▼ | -0.27 (-1.87%) | 14.71 | 13.82 | 5,558,772 |
| ASBP | 0.092▲ | +0.0029 (+3.25%) | 0.0965 | 0.089 | 13,320,125 |
| ASML | 1,110.08▼ | -30.84 (-2.70%) | 1,129.54 | 1,102.17 | 1,509,200 |
| ASO | 49.29▼ | -0.685 (-1.37%) | 50.46 | 48.8474 | 1,119,272 |
| ASR | 303.58▲ | +3.79 (+1.26%) | 306.67 | 299.80 | 33,000 |
| ASTH | 22.79▼ | -0.23 (-1.00%) | 23.11 | 22.45 | 254,283 |
| ASTI | 1.94▲ | +0.22 (+12.79%) | 1.94 | 1.61 | 74,600 |
| ASUR | 8.28▲ | +0.17 (+2.10%) | 8.29 | 8.0013 | 155,156 |
| ASYS | 8.61▼ | -0.15 (-1.71%) | 8.79 | 8.60 | 45,400 |
| ATAT | 42.73▼ | -0.17 (-0.40%) | 43.1725 | 41.71 | 1,633,746 |
| ATEC | 21.28▲ | +0.05 (+0.24%) | 21.57 | 21.14 | 1,282,338 |
| ATKR | 64.66▼ | -1.62 (-2.44%) | 66.04 | 64.36 | 478,395 |
| ATLO | 22.10▲ | +0.15 (+0.68%) | 22.30 | 22.04 | 13,504 |
| ATLX | 5.07▲ | +0.04 (+0.80%) | 5.1485 | 4.86 | 535,687 |
| ATNM | 1.45 | +0.00 (+0.00%) | 1.54 | 1.41 | 80,026 |
| ATRO | 50.88▼ | -0.84 (-1.62%) | 52.34 | 50.67 | 454,400 |
| AUB | 34.98 | +0.00 (+0.00%) | 35.08 | 34.70 | 687,403 |
| AUID | 1.34▼ | -0.03 (-2.19%) | 1.35 | 1.27 | 453,748 |
| AUNA | 4.96▲ | +0.05 (+1.02%) | 4.99 | 4.943 | 100,669 |