Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 16, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 139.19▼ | -1.41 (-1.00%) | 140.51 | 138.04 | 1,794,700 |
| AAME | 2.51▲ | +0.20 (+8.66%) | 2.56 | 2.30 | 22,872 |
| AAON | 78.07▲ | +1.24 (+1.61%) | 79.31 | 76.36 | 1,037,037 |
| AARD | 13.92▼ | -0.55 (-3.80%) | 14.91 | 13.76 | 197,258 |
| AAUC | 22.37▼ | -1.01 (-4.32%) | 23.60 | 22.22 | 636,800 |
| AAXJ | 89.97▼ | -1.66 (-1.81%) | 90.15 | 89.54 | 564,700 |
| ABEQ | 35.92▼ | -0.37 (-1.02%) | 36.10 | 35.92 | 9,600 |
| ABR | 8.38 | +0.00 (+0.00%) | 8.54 | 8.35 | 2,532,453 |
| ABT | 126.86▼ | -1.61 (-1.25%) | 128.60 | 126.30 | 4,242,018 |
| ABTS | 5.57▼ | -0.12 (-2.11%) | 6.07 | 5.57 | 6,100 |
| ACCO | 3.77▼ | -0.02 (-0.53%) | 3.82 | 3.7501 | 797,834 |
| ACEL | 11.04▼ | -0.22 (-1.95%) | 11.28 | 10.91 | 497,868 |
| ACIC | 12.81▼ | -0.01 (-0.08%) | 12.87 | 12.7055 | 115,122 |
| ACIU | 3.29▲ | +0.05 (+1.54%) | 3.45 | 3.16 | 692,537 |
| ACLX | 66.33▼ | -2.01 (-2.94%) | 69.50 | 65.6025 | 1,265,448 |
| ACMR | 37.14▼ | -0.59 (-1.56%) | 37.86 | 36.75 | 879,829 |
| ACNT | 15.54 | +0.00 (+0.00%) | 15.68 | 15.42 | 31,705 |
| ACRE | 5.37▼ | -0.05 (-0.92%) | 5.48 | 5.37 | 711,800 |
| ACRV | 2.42▼ | -0.15 (-5.84%) | 2.62 | 2.37 | 367,216 |
| ACXP | 3.59▼ | -0.10 (-2.71%) | 3.685 | 3.56 | 30,408 |
| ADAM | 7.30▼ | -0.07 (-0.95%) | 7.39 | 7.30 | 613,800 |
| ADBG | 10.15▼ | -0.19 (-1.84%) | 10.605 | 10.02 | 481,923 |
| ADIV | 17.963▼ | -0.027 (-0.15%) | 17.97 | 17.86 | 3,000 |
| ADSK | 293.98▼ | -0.33 (-0.11%) | 296.22 | 291.8762 | 1,482,515 |
| ADT | 8.14▼ | -0.05 (-0.61%) | 8.28 | 8.13 | 5,344,561 |
| AEO | 27.36▲ | +0.35 (+1.30%) | 27.40 | 26.64 | 9,498,100 |
| AERT | 0.575▼ | -0.0148 (-2.51%) | 0.5949 | 0.5401 | 96,970 |
| AES | 13.62▼ | -0.24 (-1.73%) | 13.85 | 13.52 | 3,943,375 |
| AFJK | 26.96▼ | -3.55 (-11.64%) | 29.56 | 25.052 | 38,278 |
| AFLG | 38.98▼ | -0.17 (-0.43%) | 39.12 | 38.78 | 26,700 |
| AFSM | 33.319▼ | -0.131 (-0.39%) | 33.43 | 33.19 | 4,400 |
| AGEN | 3.72▲ | +0.01 (+0.27%) | 3.77 | 3.63 | 381,130 |
| AGIG | 1.48▼ | -0.04 (-2.63%) | 1.53 | 1.45 | 96,200 |
| AGM | 177.66▼ | -0.97 (-0.54%) | 179.01 | 176.79 | 46,456 |
| AGQ | 132.33▼ | -1.32 (-0.99%) | 133.32 | 128.93 | 2,193,277 |
| AGRZ | 2.10▲ | +0.17 (+8.81%) | 2.316 | 1.9462 | 69,719 |
| AIBD | 7.85▼ | -0.09 (-1.13%) | 8.00 | 7.7902 | 76,830 |
| AIBU | 49.458▲ | +0.848 (+1.74%) | 49.52 | 48.01 | 14,101 |
| AIFF | 1.41▼ | -0.06 (-4.08%) | 1.49 | 1.38 | 104,100 |
| AIMD | 2.15 | +0.00 (+0.00%) | 2.16 | 2.06 | 23,000 |
| AIN | 50.08▼ | -1.15 (-2.24%) | 51.41 | 49.99 | 280,624 |
| AIO | 22.43▲ | +0.01 (+0.04%) | 22.58 | 22.25 | 73,836 |
| AIPI | 41.17▲ | +0.19 (+0.46%) | 41.2076 | 40.77 | 122,772 |
| AIRE | 0.455▲ | +0.005 (+1.11%) | 0.483 | 0.45 | 2,104,700 |
| AIRI | 2.86▼ | -0.02 (-0.69%) | 2.89 | 2.85 | 12,731 |
| AIRJ | 3.55▲ | +0.08 (+2.31%) | 3.57 | 3.40 | 230,400 |
| AIRS | 2.57▼ | -0.06 (-2.28%) | 2.605 | 2.41 | 394,078 |
| AIV | 5.74▲ | +0.06 (+1.06%) | 5.78 | 5.70 | 2,170,095 |
| AKAM | 87.74▲ | +1.21 (+1.40%) | 87.915 | 85.80 | 2,188,262 |
| AKAN | 0.745▲ | +0.0185 (+2.55%) | 0.799 | 0.645 | 1,631,800 |
| AKO.B | 27.11▼ | -0.7869 (-2.82%) | 27.49 | 26.87 | 3,315 |
| ALAB | 144.94▲ | +1.28 (+0.89%) | 147.25 | 140.61 | 3,551,046 |
| ALEC | 1.39▼ | -0.03 (-2.11%) | 1.45 | 1.35 | 853,635 |
| ALEX | 20.98▲ | +0.02 (+0.10%) | 21.03 | 20.95 | 983,500 |
| ALKT | 22.15▲ | +0.37 (+1.70%) | 22.385 | 21.66 | 910,438 |
| ALLR | 1.07▲ | +0.01 (+0.94%) | 1.11 | 1.06 | 121,860 |
| ALLW | 28.58▼ | -0.09 (-0.31%) | 28.6084 | 28.4415 | 240,568 |
| ALLY | 44.33▼ | -0.52 (-1.16%) | 45.19 | 44.12 | 2,142,559 |
| ALMU | 16.36▼ | -0.22 (-1.33%) | 17.51 | 15.93 | 217,000 |
| ALRS | 23.46▼ | -0.03 (-0.13%) | 23.59 | 23.29 | 68,507 |
| ALX | 216.80▲ | +0.54 (+0.25%) | 218.41 | 215.01 | 44,800 |
| ALXO | 1.43▲ | +0.03 (+2.14%) | 1.50 | 1.37 | 128,733 |
| AMBQ | 27.66▲ | +0.28 (+1.02%) | 28.49 | 27.10 | 51,216 |
| AMDG | 28.4058▲ | +0.4718 (+1.69%) | 28.51 | 27.41 | 21,303 |
| AMDY | 38.09▲ | +0.44 (+1.17%) | 38.16 | 37.45 | 97,800 |
| AMGN | 326.74▲ | +1.43 (+0.44%) | 327.34 | 323.02 | 2,642,465 |
| AMN | 15.82▼ | -0.17 (-1.06%) | 16.435 | 15.63 | 970,025 |
| AMPG | 3.08▲ | +0.05 (+1.65%) | 3.11 | 2.96 | 167,500 |
| AMR | 186.65▼ | -4.85 (-2.53%) | 192.512 | 185.585 | 233,700 |
| AMYY | 21.866▲ | +0.1957 (+0.90%) | 21.936 | 21.50 | 11,200 |
| AMZE | 0.3558▼ | -0.0173 (-4.64%) | 0.3785 | 0.355 | 752,328 |
| ANAB | 45.03▼ | -0.53 (-1.16%) | 46.00 | 44.028 | 318,237 |
| ANDE | 55.09▼ | -1.26 (-2.24%) | 56.42 | 54.59 | 489,097 |
| ANF | 116.35▼ | -2.35 (-1.98%) | 118.21 | 114.6061 | 2,477,833 |
| ANGL | 29.44▲ | +0.01 (+0.03%) | 29.45 | 29.4018 | 446,387 |
| ANIP | 81.10▼ | -0.41 (-0.50%) | 82.51 | 80.765 | 340,627 |
| ANNA | 2.78▼ | -0.10 (-3.47%) | 2.82 | 2.76 | 4,000 |
| ANVS | 3.93▲ | +0.15 (+3.97%) | 3.99 | 3.71 | 400,669 |
| AOA | 89.70▼ | -0.14 (-0.16%) | 89.89 | 89.30 | 83,366 |
| AOHY | 11.105 | +0.00 (+0.00%) | 11.13 | 11.08 | 32,000 |
| AOTG | 54.983▲ | +0.2209 (+0.40%) | 55.06 | 54.522 | 2,400 |
| AP | 3.60▼ | -0.07 (-1.91%) | 3.73 | 3.52 | 87,100 |
| APLE | 12.16▼ | -0.13 (-1.06%) | 12.30 | 12.13 | 2,475,400 |
| APLT | 0.1207▲ | +0.0037 (+3.16%) | 0.1247 | 0.111 | 10,023,952 |
| APO | 147.15▲ | +0.32 (+0.22%) | 148.72 | 146.30 | 1,780,176 |
| APPN | 36.43▼ | -0.47 (-1.27%) | 37.0122 | 36.165 | 507,376 |
| APRE | 0.911▼ | -0.0141 (-1.52%) | 0.9301 | 0.9101 | 21,337 |
| APUS | 2.05▼ | -0.03 (-1.44%) | 2.13 | 2.04 | 22,300 |
| APVO | 1.10▲ | +0.06 (+5.77%) | 1.1098 | 1.00 | 673,174 |
| AQMS | 6.28▲ | +0.23 (+3.80%) | 6.3548 | 6.045 | 60,411 |
| ARAI | 3.29▲ | +0.05 (+1.54%) | 3.3899 | 3.15 | 74,748 |
| ARAY | 1.02▼ | -0.03 (-2.86%) | 1.0599 | 1.01 | 638,906 |
| ARB | 29.133▼ | -0.027 (-0.09%) | 29.18 | 29.129 | 2,876 |
| ARCC | 20.14▼ | -0.17 (-0.84%) | 20.36 | 20.0201 | 4,887,291 |
| ARDC | 13.34▼ | -0.01 (-0.07%) | 13.3512 | 13.29 | 86,856 |
| AREC | 2.35▲ | +0.03 (+1.29%) | 2.36 | 2.2401 | 2,416,215 |
| ARGX | 851.42▲ | +0.47 (+0.06%) | 858.435 | 842.23 | 336,665 |
| ARMN | 15.49▼ | -0.26 (-1.65%) | 15.90 | 15.36 | 1,157,700 |
| AROW | 33.09▲ | +0.52 (+1.60%) | 33.26 | 32.27 | 83,640 |
| ARQQ | 24.73▲ | +0.38 (+1.56%) | 25.185 | 23.65 | 350,187 |