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 |