Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 28, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 1.135▼ | -0.035 (-2.99%) | 1.17 | 1.12 | 7,770 |
| AAL | 14.65▼ | -0.27 (-1.81%) | 15.0501 | 14.40 | 55,111,244 |
| AAPU | 41.74▲ | +0.41 (+0.99%) | 41.82 | 40.98 | 1,141,732 |
| AARD | 4.20▲ | +0.21 (+5.26%) | 4.2494 | 3.93 | 138,854 |
| ABEO | 5.78▲ | +0.09 (+1.58%) | 5.80 | 5.6301 | 694,894 |
| ABG | 194.75▲ | +0.79 (+0.41%) | 197.05 | 191.41 | 163,255 |
| ABNG | 16.2198▲ | +0.603 (+3.86%) | 16.2198 | 15.45 | 349 |
| ABVC | 1.41▲ | +0.02 (+1.44%) | 1.45 | 1.36 | 143,718 |
| ACEP | 19.7834▲ | +0.1181 (+0.60%) | 19.8201 | 19.7834 | 827 |
| ACIW | 42.40▲ | +0.08 (+0.19%) | 42.73 | 42.02 | 458,345 |
| ACLS | 155.55▼ | -2.36 (-1.49%) | 158.23 | 151.88 | 306,299 |
| ACN | 178.40▲ | +2.04 (+1.16%) | 179.84 | 175.33 | 3,152,978 |
| ACOG | 5.94▲ | +0.21 (+3.66%) | 5.97 | 5.66 | 19,277 |
| ACVF | 53.8111▲ | +0.2686 (+0.50%) | 53.88 | 53.65 | 2,452 |
| ADAG | 3.94▼ | -0.06 (-1.50%) | 4.265 | 3.7164 | 233,782 |
| ADNT | 23.74▼ | -0.28 (-1.17%) | 24.16 | 23.39 | 580,898 |
| ADPT | 15.19▲ | +1.35 (+9.75%) | 15.215 | 13.87 | 1,578,884 |
| ADPV | 46.36▲ | +0.1472 (+0.32%) | 46.52 | 45.99 | 17,355 |
| AEHR | 99.99▼ | -3.83 (-3.69%) | 104.92 | 98.30 | 1,576,030 |
| AES | 14.69▲ | +0.01 (+0.07%) | 14.71 | 14.67 | 5,621,134 |
| AFOS | 44.7859▲ | +0.3612 (+0.81%) | 45.0248 | 44.7859 | 3,315 |
| AGGH | 20.27▲ | +0.07 (+0.35%) | 20.27 | 20.17 | 133,484 |
| AGGY | 43.51▲ | +0.13 (+0.30%) | 43.51 | 43.37 | 59,490 |
| AGL | 90.37▲ | +0.14 (+0.16%) | 94.71 | 88.5901 | 181,280 |
| AGM.A | 137.00 | +0.00 (+0.00%) | 138.88 | 137.00 | 130 |
| AGMB | 11.54▼ | -0.13 (-1.11%) | 12.275 | 11.17 | 37,015 |
| AGOX | 34.34▲ | +0.33 (+0.97%) | 34.73 | 33.9201 | 47,759 |
| AGRO | 12.63▲ | +0.05 (+0.40%) | 12.82 | 12.455 | 355,211 |
| AHG | 1.54▼ | -0.02 (-1.28%) | 1.63 | 1.49 | 2,581 |
| AHRT | 6.82▼ | -0.01 (-0.15%) | 6.85 | 6.74 | 760,376 |
| AIG | 74.40▼ | -0.87 (-1.16%) | 75.66 | 74.30 | 2,064,214 |
| AIOS | 16.24▲ | +1.81 (+12.54%) | 17.03 | 15.00 | 125,860 |
| AIPO | 33.07▲ | +0.04 (+0.12%) | 33.38 | 32.4201 | 1,022,114 |
| AIRJ | 4.79▼ | -0.08 (-1.64%) | 4.99 | 4.625 | 1,594,060 |
| AIS | 77.36▲ | +1.61 (+2.13%) | 77.8899 | 74.81 | 488,223 |
| AJG | 202.65▼ | -0.20 (-0.10%) | 206.195 | 200.04 | 774,090 |
| AKR | 22.44▲ | +0.13 (+0.58%) | 22.495 | 22.14 | 484,854 |
| AKTS | 20.43▲ | +0.51 (+2.56%) | 20.58 | 19.78 | 97,632 |
| ALAI | 44.995▲ | +0.375 (+0.84%) | 45.12 | 44.43 | 61,115 |
| ALB | 176.32▼ | -1.15 (-0.65%) | 178.19 | 175.63 | 1,386,649 |
| ALH | 25.54▲ | +0.04 (+0.16%) | 25.55 | 24.765 | 295,093 |
| ALK | 46.59▲ | +0.62 (+1.35%) | 46.9399 | 44.75 | 2,400,445 |
| ALLO | 2.25 | +0.00 (+0.00%) | 2.28 | 2.19 | 6,515,390 |
| ALMS | 21.40▲ | +0.07 (+0.33%) | 21.47 | 21.00 | 431,405 |
| ALZN | 1.15 | +0.00 (+0.00%) | 1.155 | 1.13 | 22,683 |
| AM | 21.16▼ | -0.15 (-0.70%) | 21.45 | 21.13 | 1,522,552 |
| AMAN | 10.135▼ | -0.015 (-0.15%) | 10.14 | 10.13 | 21,472 |
| AMBQ | 82.97▲ | +2.40 (+2.98%) | 84.1557 | 78.03 | 527,174 |
| AMCI | 4.82▼ | -0.03 (-0.62%) | 5.0037 | 4.81 | 28,184 |
| AMCX | 9.83▼ | -0.06 (-0.61%) | 10.095 | 9.74 | 377,112 |
| AMDY | 57.22▲ | +0.82 (+1.45%) | 58.09 | 54.945 | 484,961 |
| AMG | 302.96▼ | -4.96 (-1.61%) | 308.375 | 301.63 | 205,037 |
| AMKR | 70.58▼ | -1.61 (-2.23%) | 72.55 | 69.555 | 3,149,112 |
| AMLP | 52.44▼ | -0.25 (-0.47%) | 53.0709 | 52.31 | 963,826 |
| AMPG | 4.73▼ | -0.16 (-3.27%) | 5.0697 | 4.57 | 3,642,018 |
| AMRC | 36.56▲ | +0.62 (+1.73%) | 36.92 | 35.27 | 371,532 |
| AMWL | 9.46▲ | +0.62 (+7.01%) | 9.48 | 8.6202 | 128,608 |
| AMZA | 46.14▼ | -0.49 (-1.05%) | 47.1173 | 46.14 | 26,782 |
| AMZD | 8.33▼ | -0.0748 (-0.89%) | 8.535 | 8.325 | 8,642,832 |
| AMZE | 0.157▲ | +0.0046 (+3.02%) | 0.157 | 0.147 | 2,239,410 |
| ANGH | 3.50▲ | +0.2007 (+6.08%) | 3.50 | 3.28 | 3,181 |
| AOMR | 8.31▼ | -0.02 (-0.24%) | 8.38 | 8.30 | 78,774 |
| AOSL | 49.34▲ | +0.48 (+0.98%) | 51.35 | 44.92 | 1,115,616 |
| AOUT | 10.31▲ | +0.405 (+4.09%) | 10.31 | 9.74 | 50,570 |
| APAM | 37.25▼ | -0.74 (-1.95%) | 37.925 | 37.01 | 577,125 |
| APLY | 12.81▲ | +0.01 (+0.08%) | 12.81 | 12.68 | 96,508 |
| APP | 599.89▲ | +32.06 (+5.65%) | 606.3899 | 560.4875 | 5,832,220 |
| APPF | 159.18▼ | -3.84 (-2.36%) | 163.97 | 157.83 | 376,607 |
| APUE | 46.25▲ | +0.25 (+0.54%) | 46.28 | 45.89 | 52,044 |
| APVO | 5.00▲ | +0.16 (+3.31%) | 5.08 | 4.62 | 60,460 |
| ARAI | 0.6376▲ | +0.0047 (+0.74%) | 0.6425 | 0.6214 | 979,973 |
| ARCO | 8.87▼ | -0.03 (-0.34%) | 9.065 | 8.815 | 1,084,625 |
| ARCT | 7.92▲ | +0.26 (+3.39%) | 8.015 | 7.63 | 298,254 |
| ARDC | 12.76▲ | +0.01 (+0.08%) | 12.77 | 12.7001 | 117,023 |
| ARE | 50.06▲ | +0.13 (+0.26%) | 50.53 | 49.23 | 957,551 |
| ARI | 10.99▲ | +0.06 (+0.55%) | 11.035 | 10.88 | 887,723 |
| ARQT | 21.44▲ | +0.29 (+1.37%) | 21.885 | 21.13 | 936,600 |
| ARTNA | 32.58▲ | +0.20 (+0.62%) | 32.835 | 32.30 | 28,485 |
| ARX | 16.27▼ | -0.08 (-0.49%) | 16.805 | 16.27 | 1,335,206 |
| ASIC | 19.88▼ | -0.24 (-1.19%) | 20.565 | 19.83 | 53,234 |
| ASLE | 6.62▲ | +0.20 (+3.12%) | 6.64 | 6.37 | 283,106 |
| ASMG | 44.49▲ | +0.3445 (+0.78%) | 45.56 | 43.50 | 59,472 |
| ASMH | 108.75▲ | +0.279 (+0.26%) | 109.6808 | 108.73 | 1,460 |
| ASR | 300.63▼ | -4.96 (-1.62%) | 306.315 | 299.08 | 68,012 |
| ASTI | 7.87▲ | +1.10 (+16.25%) | 8.35 | 6.15 | 3,845,546 |
| ASTS | 133.09▲ | +3.49 (+2.69%) | 133.8599 | 122.00 | 20,508,541 |
| ASYS | 21.62▼ | -0.17 (-0.78%) | 22.49 | 21.16 | 264,864 |
| ATAT | 34.13▲ | +0.28 (+0.83%) | 34.16 | 33.375 | 1,306,351 |
| ATCX | 4.41▲ | +0.04 (+0.92%) | 4.6173 | 4.37 | 16,545 |
| ATFV | 40.38▲ | +0.655 (+1.65%) | 40.615 | 39.845 | 23,292 |
| ATI | 170.53▲ | +0.69 (+0.41%) | 170.93 | 167.26 | 785,141 |
| ATII | 11.20▼ | -0.06 (-0.53%) | 11.39 | 11.11 | 232,908 |
| ATLN | 1.39 | +0.00 (+0.00%) | 1.43 | 1.31 | 234,696 |
| ATNI | 28.445▲ | +0.035 (+0.12%) | 28.83 | 27.71 | 45,358 |
| ATOM | 11.17▲ | +0.14 (+1.27%) | 11.54 | 10.56 | 1,296,944 |
| AUAU | 37.6828▲ | +0.5655 (+1.52%) | 37.85 | 36.265 | 1,228 |
| AUNA | 4.19▲ | +0.03 (+0.72%) | 4.25 | 4.14 | 309,604 |
| AVA | 41.28▼ | -0.43 (-1.03%) | 42.105 | 41.10 | 422,565 |
| AVAL | 4.69▼ | -0.07 (-1.47%) | 4.76 | 4.6195 | 218,459 |
| AVIE | 74.1166▲ | +0.1208 (+0.16%) | 74.2199 | 74.10 | 1,310 |