Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HHH | 82.97▼ | -0.56 (-0.67%) | 84.55 | 82.92 | 234,000 |
| HIBS | 5.32▲ | +0.31 (+6.19%) | 5.33 | 4.90 | 1,175,321 |
| HIFS | 282.50▼ | -0.87 (-0.31%) | 290.88 | 280.40 | 74,401 |
| HIMY | 7.7233▼ | -0.7407 (-8.75%) | 8.53 | 7.6757 | 35,832 |
| HISF | 45.06▼ | -0.04 (-0.09%) | 45.10 | 45.03 | 2,039 |
| HIT | 1.33▼ | -0.07 (-5.00%) | 1.46 | 1.32 | 520,576 |
| HIW | 25.62▼ | -0.02 (-0.08%) | 26.23 | 25.60 | 818,494 |
| HLI | 174.97▼ | -2.50 (-1.41%) | 179.37 | 173.76 | 527,016 |
| HLIO | 54.78▼ | -1.08 (-1.93%) | 56.45 | 54.46 | 273,800 |
| HLN | 9.82▼ | -0.03 (-0.30%) | 9.905 | 9.81 | 12,139,488 |
| HMR | 1.01▼ | -0.02 (-1.94%) | 1.04 | 1.01 | 21,400 |
| HNNA | 9.50▲ | +0.10 (+1.06%) | 9.7499 | 9.50 | 6,650 |
| HNVR | 23.86▼ | -0.18 (-0.75%) | 24.13 | 23.86 | 7,245 |
| HOV | 107.18▼ | -1.24 (-1.14%) | 109.69 | 104.84 | 95,683 |
| HP | 28.01▲ | +0.67 (+2.45%) | 28.06 | 27.30 | 1,176,291 |
| HPS | 14.32 | +0.00 (+0.00%) | 14.40 | 14.32 | 40,600 |
| HQL | 16.77▼ | -0.04 (-0.24%) | 17.07 | 16.72 | 103,300 |
| HQY | 95.31▼ | -0.69 (-0.72%) | 96.97 | 95.1333 | 592,878 |
| HSCZ | 38.8165▼ | -0.0935 (-0.24%) | 39.015 | 38.8045 | 5,557 |
| HTAB | 19.21▼ | -0.01 (-0.05%) | 19.22 | 19.19 | 24,500 |
| HTEC | 35.44▲ | +0.014 (+0.04%) | 35.721 | 35.355 | 3,200 |
| HTZ | 5.03▼ | -0.07 (-1.37%) | 5.1451 | 5.00 | 3,217,211 |
| HUBG | 43.32▼ | -0.08 (-0.18%) | 43.76 | 43.00 | 899,535 |
| HWBK | 35.57▲ | +0.46 (+1.31%) | 35.57 | 35.067 | 8,918 |
| HWKN | 142.57▼ | -0.43 (-0.30%) | 144.92 | 140.88 | 156,078 |
| HYFT | 1.77▲ | +0.09 (+5.36%) | 1.87 | 1.68 | 357,632 |
| HYGV | 40.705▼ | -0.055 (-0.13%) | 40.77 | 40.681 | 69,300 |
| HYLN | 1.76▼ | -0.06 (-3.30%) | 1.842 | 1.76 | 959,336 |
| HYLS | 41.60▼ | -0.05 (-0.12%) | 41.79 | 41.54 | 180,700 |
| HYT | 8.93▼ | -0.13 (-1.43%) | 9.11 | 8.91 | 2,428,500 |
| HYTI | 19.752▲ | +0.067 (+0.34%) | 19.76 | 19.675 | 17,100 |
| HYUP | 42.125▼ | -0.054 (-0.13%) | 42.125 | 42.107 | 6,047 |
| IAI | 177.96▼ | -0.45 (-0.25%) | 181.105 | 177.73 | 36,109 |
| IBG | 2.35▲ | +0.15 (+6.82%) | 2.51 | 2.18 | 66,689 |
| IBGA | 24.8125▼ | -0.031 (-0.12%) | 24.8125 | 24.80 | 4,733 |
| IBIF | 26.31▲ | +0.034 (+0.13%) | 26.31 | 26.27 | 3,400 |
| IBIH | 26.329▲ | +0.026 (+0.10%) | 26.329 | 26.31 | 5,100 |
| IBIJ | 26.165▲ | +0.01 (+0.04%) | 26.166 | 26.13 | 6,100 |
| IBIK | 25.9518▲ | +0.0209 (+0.08%) | 25.9518 | 25.91 | 6,821 |
| IBIO | 1.89▼ | -0.17 (-8.25%) | 2.1299 | 1.85 | 1,917,299 |
| IBOC | 71.03▼ | -0.43 (-0.60%) | 72.635 | 70.58 | 265,921 |
| IBTH | 22.50▼ | -0.005 (-0.02%) | 22.51 | 22.50 | 340,231 |
| IBTM | 23.155 | +0.00 (+0.00%) | 23.16 | 23.13 | 60,400 |
| IBUY | 74.3516▼ | -1.0814 (-1.43%) | 75.47 | 74.3516 | 2,281 |
| ICFI | 86.46▼ | -1.22 (-1.39%) | 88.47 | 86.17 | 167,032 |
| ICOP | 42.28▲ | +0.33 (+0.79%) | 42.71 | 42.11 | 61,800 |
| ICUI | 146.37▼ | -0.70 (-0.48%) | 149.0312 | 145.345 | 192,210 |
| IDA | 126.46▲ | +0.37 (+0.29%) | 127.04 | 125.445 | 271,492 |
| IDAI | 3.51▼ | -0.19 (-5.14%) | 3.7885 | 3.51 | 53,010 |
| IDE | 11.94▼ | -0.08 (-0.67%) | 12.02 | 11.91 | 27,000 |
| IDEQ | 29.82▼ | -0.02 (-0.07%) | 30.10 | 29.81 | 34,173 |
| IDGT | 84.03▼ | -1.20 (-1.41%) | 85.3867 | 84.03 | 5,259 |
| IDNA | 25.84▼ | -0.27 (-1.03%) | 26.165 | 25.84 | 8,502 |
| IDXX | 695.60▲ | +2.42 (+0.35%) | 705.66 | 688.5034 | 473,480 |
| IE | 13.94▼ | -0.33 (-2.31%) | 14.64 | 13.87 | 1,126,919 |
| IETH | 31.0726▼ | -1.4924 (-4.58%) | 32.13 | 31.0726 | 435 |
| IFBD | 0.9132▼ | -0.0074 (-0.80%) | 0.9203 | 0.9009 | 3,274 |
| IFLO | 28.208▼ | -0.121 (-0.43%) | 28.34 | 28.20 | 700 |
| IGA | 9.73▼ | -0.03 (-0.31%) | 9.81 | 9.73 | 47,500 |
| IGD | 5.77▼ | -0.02 (-0.35%) | 5.80 | 5.76 | 173,100 |
| IGIB | 53.95▼ | -0.02 (-0.04%) | 53.9899 | 53.9101 | 2,649,082 |
| IGIC | 25.20▲ | +0.20 (+0.80%) | 25.20 | 24.86 | 30,265 |
| IGLB | 50.58▼ | -0.10 (-0.20%) | 50.705 | 50.539 | 747,715 |
| IGOV | 42.15▼ | -0.13 (-0.31%) | 42.35 | 42.13 | 130,500 |
| IGR | 4.35▲ | +0.08 (+1.87%) | 4.35 | 4.26 | 1,143,900 |
| IGTR | 27.6697▼ | -0.1863 (-0.67%) | 27.83 | 27.6697 | 6,862 |
| IHDG | 47.90▼ | -0.27 (-0.56%) | 48.2675 | 47.845 | 137,107 |
| IHE | 84.10▼ | -0.41 (-0.49%) | 84.825 | 84.10 | 99,325 |
| IHF | 47.86▼ | -0.22 (-0.46%) | 48.23 | 47.7413 | 118,743 |
| IHT | 1.34▼ | -0.02 (-1.47%) | 1.3999 | 1.34 | 7,993 |
| IHY | 21.97▼ | -0.01 (-0.05%) | 22.04 | 21.97 | 8,504 |
| III | 5.85▼ | -0.16 (-2.66%) | 6.05 | 5.845 | 158,065 |
| IIPR | 58.43▲ | +0.29 (+0.50%) | 59.83 | 57.6771 | 454,248 |
| IKT | 1.59▼ | -0.01 (-0.63%) | 1.64 | 1.55 | 609,250 |
| ILDR | 31.63▼ | -0.84 (-2.59%) | 32.90 | 31.63 | 32,700 |
| ILF | 29.86▼ | -0.42 (-1.39%) | 30.15 | 29.655 | 3,005,883 |
| ILMN | 129.56▼ | -2.00 (-1.52%) | 133.90 | 129.29 | 1,271,800 |
| ILPT | 5.49▼ | -0.05 (-0.90%) | 5.59 | 5.44 | 201,139 |
| IMCB | 82.513▼ | -0.297 (-0.36%) | 83.35 | 82.44 | 27,889 |
| IMCG | 79.56▼ | -0.61 (-0.76%) | 80.7768 | 79.56 | 98,699 |
| IMCR | 35.82▼ | -0.39 (-1.08%) | 36.52 | 35.40 | 155,719 |
| IMCV | 82.21▲ | +0.04 (+0.05%) | 82.64 | 82.07 | 26,900 |
| IMMR | 6.47▼ | -0.25 (-3.72%) | 6.725 | 6.4201 | 585,147 |
| IMNN | 3.87▼ | -0.01 (-0.26%) | 3.9999 | 3.83 | 15,851 |
| IMOM | 38.14▼ | -0.048 (-0.13%) | 38.43 | 38.1145 | 12,899 |
| IMOS | 27.75▲ | +0.18 (+0.65%) | 28.28 | 27.74 | 3,353 |
| IMRA | 16.95▼ | -1.05 (-5.83%) | 18.30 | 16.95 | 4,000 |
| IMRN | 0.9417▼ | -0.0204 (-2.12%) | 0.9599 | 0.92 | 52,333 |
| IMTE | 0.645▼ | -0.0434 (-6.30%) | 0.676 | 0.61 | 46,900 |
| IMXI | 15.38 | +0.00 (+0.00%) | 15.40 | 15.37 | 107,776 |
| INAB | 1.42▼ | -0.08 (-5.33%) | 1.50 | 1.38 | 51,065 |
| INAC | 10.04▲ | +0.01 (+0.10%) | 10.04 | 10.04 | 22,900 |
| INCO | 63.07▼ | -0.276 (-0.44%) | 63.405 | 63.07 | 14,353 |
| INDB | 76.68▼ | -0.44 (-0.57%) | 78.16 | 76.41 | 327,150 |
| ING | 27.41▼ | -0.01 (-0.04%) | 27.65 | 27.40 | 1,453,600 |
| INHD | 0.113▲ | +0.001 (+0.89%) | 0.1158 | 0.1087 | 9,675,921 |
| INLF | 0.5575▼ | -0.0014 (-0.25%) | 0.5575 | 0.5414 | 45,658 |
| INQQ | 14.835▼ | -0.015 (-0.10%) | 14.98 | 14.83 | 19,600 |
| INR | 13.75▲ | +0.36 (+2.69%) | 13.76 | 13.415 | 241,600 |
| INSP | 118.27▲ | +2.76 (+2.39%) | 120.7899 | 114.98 | 1,580,007 |