Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AUDC | 9.84▲ | +0.13 (+1.34%) | 9.90 | 9.69 | 134,083 |
| AUUD | 1.41▲ | +0.04 (+2.92%) | 1.42 | 1.32 | 457,476 |
| AVAV | 207.24▼ | -7.15 (-3.34%) | 214.06 | 196.22 | 2,727,178 |
| AVB | 182.51▼ | -2.32 (-1.26%) | 183.73 | 181.25 | 595,704 |
| AVDV | 110.22▲ | +0.62 (+0.57%) | 110.99 | 109.995 | 515,070 |
| AVEX | 38.47▼ | -2.01 (-4.97%) | 40.99 | 36.615 | 2,424,795 |
| AVLN | 28.78▲ | +0.39 (+1.37%) | 29.7999 | 26.88 | 268,091 |
| AVLV | 90.28▼ | -0.11 (-0.12%) | 90.55 | 90.125 | 724,106 |
| AVMC | 78.62▼ | -0.0389 (-0.05%) | 78.7923 | 78.565 | 8,779 |
| AVSC | 68.87▼ | -0.47 (-0.68%) | 69.31 | 68.76 | 80,935 |
| AVSD | 80.9495▲ | +0.2695 (+0.33%) | 81.09 | 80.87 | 11,635 |
| AVTX | 15.95▼ | -0.18 (-1.12%) | 16.40 | 15.66 | 1,075,707 |
| AVX | 0.5306▼ | -0.0253 (-4.55%) | 0.5763 | 0.5306 | 129,685 |
| AWF | 10.32▼ | -0.02 (-0.19%) | 10.36 | 10.32 | 126,101 |
| AXP | 316.47▲ | +1.35 (+0.43%) | 319.24 | 312.59 | 2,015,449 |
| AXTA | 30.77▲ | +0.58 (+1.92%) | 31.29 | 29.95 | 4,035,140 |
| AZN | 185.67▲ | +0.34 (+0.18%) | 187.07 | 184.65 | 1,250,189 |
| BALQ | 58.0881▲ | +0.1411 (+0.24%) | 58.0881 | 58.08 | 769 |
| BATL | 1.45▼ | -0.09 (-5.84%) | 1.51 | 1.41 | 2,972,382 |
| BBAR | 18.35▲ | +0.73 (+4.14%) | 18.47 | 17.40 | 643,951 |
| BBD | 3.49▼ | -0.03 (-0.85%) | 3.52 | 3.47 | 21,135,303 |
| BBNX | 12.12▲ | +0.02 (+0.17%) | 12.31 | 11.74 | 430,142 |
| BBUC | 32.83▼ | -0.54 (-1.62%) | 33.595 | 32.775 | 152,140 |
| BBVA | 23.39▲ | +0.26 (+1.12%) | 23.665 | 23.305 | 974,520 |
| BBW | 37.21▼ | -1.69 (-4.34%) | 40.18 | 37.12 | 666,154 |
| BBWI | 20.02▼ | -0.34 (-1.67%) | 20.57 | 19.875 | 4,705,495 |
| BBY | 77.95▲ | +3.21 (+4.29%) | 78.195 | 72.185 | 10,240,900 |
| BC | 83.76▲ | +0.13 (+0.16%) | 84.77 | 82.78 | 394,786 |
| BCAL | 18.98▲ | +0.04 (+0.21%) | 19.03 | 18.785 | 64,245 |
| BCHT | 1.72▼ | -0.08 (-4.44%) | 1.80 | 1.70 | 84,459 |
| BCSF | 13.31▼ | -0.01 (-0.08%) | 13.555 | 13.29 | 315,175 |
| BCTX | 3.64▲ | +0.06 (+1.68%) | 3.67 | 3.48 | 140,148 |
| BDMD | 1.49▼ | -0.09 (-5.70%) | 1.6899 | 1.43 | 132,058 |
| BEEP | 2.21▼ | -0.10 (-4.33%) | 2.31 | 2.21 | 42,051 |
| BETA | 18.34▲ | +0.01 (+0.05%) | 18.39 | 17.11 | 1,346,594 |
| BETE | 33.9372▲ | +0.0394 (+0.12%) | 34.30 | 33.49 | 1,360 |
| BETH | 40.6333▲ | +0.061 (+0.15%) | 40.91 | 40.06 | 2,339 |
| BFH | 89.07▲ | +0.61 (+0.69%) | 89.69 | 87.66 | 524,328 |
| BGDE | 7.23▲ | +0.17 (+2.41%) | 7.57 | 6.90 | 65,065 |
| BGT | 10.84 | +0.00 (+0.00%) | 10.88 | 10.84 | 110,118 |
| BHE | 84.46▼ | -0.09 (-0.11%) | 85.56 | 83.64 | 240,349 |
| BHST | 3.86▼ | -0.04 (-1.03%) | 3.94 | 3.81 | 20,357 |
| BILI | 17.32▲ | +0.10 (+0.58%) | 17.64 | 17.22 | 2,162,260 |
| BIO | 312.48▼ | -5.74 (-1.80%) | 319.50 | 310.815 | 390,866 |
| BIS | 16.6334▲ | +0.0423 (+0.25%) | 16.69 | 16.615 | 1,347 |
| BJRI | 47.05▲ | +0.55 (+1.18%) | 47.9899 | 45.88 | 392,621 |
| BKAG | 42.02▲ | +0.04 (+0.10%) | 42.06 | 41.9801 | 69,107 |
| BKEM | 96.1134▲ | +0.3041 (+0.32%) | 96.1134 | 96.1134 | 701 |
| BKF | 40.4477▲ | +0.1301 (+0.32%) | 40.5099 | 40.39 | 4,242 |
| BLDR | 76.26▼ | -0.46 (-0.60%) | 77.63 | 75.89 | 1,852,799 |
| BLLN | 98.99▲ | +1.19 (+1.22%) | 100.00 | 96.04 | 386,703 |
| BLOK | 67.96▲ | +0.88 (+1.31%) | 68.13 | 66.375 | 268,243 |
| BLOX | 17.75▼ | -0.12 (-0.67%) | 17.80 | 17.3099 | 230,817 |
| BMEA | 1.38 | +0.00 (+0.00%) | 1.42 | 1.35 | 516,677 |
| BMM | 7.69▲ | +0.08 (+1.05%) | 7.8522 | 7.3405 | 76,707 |
| BMN | 25.85▲ | +0.30 (+1.17%) | 25.89 | 25.56 | 10,272 |
| BMO | 162.01▲ | +0.17 (+0.11%) | 163.75 | 160.55 | 497,795 |
| BNDP | 74.2873▲ | +0.0637 (+0.09%) | 74.37 | 74.26 | 4,907 |
| BNL | 20.23▼ | -0.11 (-0.54%) | 20.42 | 20.12 | 682,898 |
| BNS | 80.05▲ | +0.26 (+0.33%) | 80.24 | 78.68 | 1,866,078 |
| BOAT | 40.122▼ | -0.198 (-0.49%) | 40.32 | 39.905 | 40,874 |
| BOBP | 31.5619▼ | -0.0281 (-0.09%) | 31.71 | 31.43 | 2,489 |
| BOBS | 13.60▲ | +0.13 (+0.97%) | 13.66 | 13.20 | 501,286 |
| BODI | 10.94▲ | +0.25 (+2.34%) | 11.49 | 10.36 | 65,075 |
| BOF | 3.45 | +0.00 (+0.00%) | 3.55 | 3.42 | 21,444 |
| BOH | 76.60▼ | -0.69 (-0.89%) | 77.105 | 76.30 | 199,420 |
| BOIL | 30.03▲ | +0.12 (+0.40%) | 31.51 | 29.7701 | 4,654,775 |
| BOOT | 169.87▼ | -0.90 (-0.53%) | 171.635 | 166.23 | 547,034 |
| BOSC | 4.11▼ | -0.18 (-4.20%) | 4.38 | 3.80 | 234,560 |
| BPAC | 10.0757▲ | +0.0129 (+0.13%) | 10.1047 | 10.0757 | 1,297 |
| BPAY | 25.269▲ | +0.389 (+1.56%) | 25.36 | 25.25 | 303 |
| BRCE | 28.96▲ | +0.1541 (+0.53%) | 28.96 | 28.93 | 1,500 |
| BRIF | 35.99▲ | +0.59 (+1.67%) | 35.99 | 35.82 | 5,622 |
| BRNS | 0.6807▼ | -0.0025 (-0.37%) | 0.6825 | 0.6627 | 2,341 |
| BRTX | 0.478▼ | -0.001 (-0.21%) | 0.5521 | 0.41 | 17,800,354 |
| BRW | 6.84▲ | +0.04 (+0.59%) | 6.9399 | 6.825 | 186,827 |
| BSBK | 8.40▼ | -0.01 (-0.12%) | 8.46 | 8.40 | 10,392 |
| BSCQ | 19.53 | +0.00 (+0.00%) | 19.54 | 19.53 | 406,424 |
| BSCU | 16.685▲ | +0.02 (+0.12%) | 16.70 | 16.67 | 392,746 |
| BSMR | 23.625▲ | +0.01 (+0.04%) | 23.64 | 23.6101 | 53,634 |
| BSMS | 23.3946▼ | -0.0104 (-0.04%) | 23.42 | 23.385 | 43,634 |
| BSMY | 24.475▲ | +0.0392 (+0.16%) | 24.52 | 24.4302 | 8,899 |
| BSSX | 25.66▲ | +0.085 (+0.33%) | 25.67 | 25.6025 | 7,624 |
| BSVN | 44.26▼ | -0.13 (-0.29%) | 44.91 | 44.25 | 11,964 |
| BSX | 48.31▼ | -0.80 (-1.63%) | 49.30 | 48.125 | 27,382,456 |
| BTAI | 1.17▼ | -0.09 (-7.14%) | 1.28 | 1.16 | 1,042,817 |
| BTBD | 1.13▼ | -0.02 (-1.74%) | 1.18 | 1.1219 | 29,015 |
| BTCS | 1.57▲ | +0.01 (+0.64%) | 1.599 | 1.50 | 450,612 |
| BTE | 4.89▼ | -0.02 (-0.41%) | 4.8968 | 4.79 | 15,638,114 |
| BTG | 4.76▲ | +0.16 (+3.48%) | 4.81 | 4.56 | 16,921,198 |
| BTQ | 4.82▲ | +0.08 (+1.69%) | 4.92 | 4.39 | 3,743,599 |
| BTU | 27.05▼ | -2.05 (-7.04%) | 29.45 | 26.88 | 6,588,549 |
| BUG | 36.33▲ | +2.57 (+7.61%) | 36.36 | 33.96 | 1,534,756 |
| BUZZ | 40.54▲ | +0.50 (+1.25%) | 40.545 | 39.6039 | 68,923 |
| BVFL | 19.63▼ | -0.28 (-1.41%) | 19.72 | 19.59 | 9,206 |
| BWFG | 52.32▼ | -0.24 (-0.46%) | 52.88 | 52.17 | 25,750 |
| BXMT | 18.28 | +0.00 (+0.00%) | 18.40 | 18.20 | 722,030 |
| BYND | 0.7885▼ | -0.0318 (-3.88%) | 0.8294 | 0.7847 | 33,690,922 |
| BYRE | 27.2749▼ | -0.1908 (-0.69%) | 27.28 | 27.2001 | 2,762 |
| BYRN | 6.24▼ | -0.31 (-4.73%) | 6.51 | 6.23 | 407,629 |