Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 14, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 113.26▲ | +0.52 (+0.46%) | 115.64 | 112.70 | 1,159,614 |
| AA | 66.02▼ | -2.42 (-3.54%) | 68.07 | 65.84 | 3,871,343 |
| AACG | 1.1899▼ | -0.0001 (-0.01%) | 1.20 | 1.14 | 5,685 |
| AAOI | 203.57▼ | -19.53 (-8.75%) | 218.94 | 199.082 | 11,971,758 |
| AAON | 140.00▲ | +4.63 (+3.42%) | 141.27 | 132.92 | 988,571 |
| AAP | 49.71▲ | +0.45 (+0.91%) | 50.78 | 49.2975 | 1,254,450 |
| AAPD | 11.876▲ | +0.036 (+0.30%) | 11.9701 | 11.785 | 7,723,029 |
| AAPL | 298.21▼ | -0.66 (-0.22%) | 300.35 | 295.38 | 33,673,067 |
| ABAT | 3.42▼ | -0.13 (-3.66%) | 3.522 | 3.26 | 4,937,425 |
| ABCB | 83.67▲ | +0.80 (+0.97%) | 84.35 | 83.32 | 197,118 |
| ABEO | 5.60▼ | -0.11 (-1.93%) | 5.78 | 5.445 | 1,616,650 |
| ABM | 39.63▲ | +0.86 (+2.22%) | 39.68 | 38.82 | 322,251 |
| ABUS | 4.35▲ | +0.04 (+0.93%) | 4.365 | 4.235 | 926,160 |
| ACCL | 1.47▲ | +0.03 (+2.08%) | 1.47 | 1.43 | 5,818 |
| ACH | 3.04▼ | -0.11 (-3.49%) | 3.26 | 3.00 | 827,184 |
| ACHC | 26.80▼ | -0.35 (-1.29%) | 27.57 | 26.735 | 2,076,444 |
| ACHV | 5.79▼ | -0.17 (-2.85%) | 6.138 | 5.75 | 900,525 |
| ACIC | 10.63▼ | -0.105 (-0.98%) | 10.85 | 10.52 | 231,729 |
| ACLS | 161.64▼ | -0.51 (-0.31%) | 165.4636 | 160.00 | 386,848 |
| ACMR | 63.19▼ | -1.56 (-2.41%) | 65.28 | 62.60 | 2,196,737 |
| ACN | 163.99▲ | +4.35 (+2.72%) | 166.07 | 160.50 | 8,721,730 |
| ACNT | 14.02▲ | +0.09 (+0.65%) | 14.3299 | 13.96 | 30,110 |
| ACON | 3.22▼ | -0.06 (-1.83%) | 3.32 | 3.20 | 33,642 |
| ACRE | 4.72▼ | -0.04 (-0.84%) | 4.8353 | 4.715 | 334,968 |
| AD | 50.93▲ | +0.09 (+0.18%) | 51.702 | 50.7901 | 135,400 |
| ADAM | 8.92▼ | -0.02 (-0.22%) | 9.13 | 8.92 | 771,639 |
| ADC | 75.28▲ | +0.12 (+0.16%) | 75.72 | 74.75 | 532,056 |
| ADEA | 31.48▼ | -0.24 (-0.76%) | 32.45 | 30.64 | 2,000,240 |
| ADM | 81.41▼ | -1.48 (-1.79%) | 82.79 | 81.00 | 2,709,338 |
| ADNT | 22.53▲ | +0.50 (+2.27%) | 22.84 | 22.01 | 491,782 |
| ADT | 6.91▲ | +0.07 (+1.02%) | 6.96 | 6.825 | 6,911,918 |
| AEHL | 4.53▲ | +0.91 (+25.14%) | 5.89 | 2.35 | 39,057,512 |
| AEHR | 106.34▲ | +3.09 (+2.99%) | 108.751 | 99.149 | 2,103,906 |
| AEI | 1.82▲ | +0.02 (+1.11%) | 1.90 | 1.80 | 7,029 |
| AEM | 192.66▼ | -3.31 (-1.69%) | 195.53 | 191.62 | 1,474,889 |
| AEO | 15.53▲ | +0.11 (+0.71%) | 15.96 | 15.43 | 2,798,427 |
| AFL | 116.39▲ | +0.91 (+0.79%) | 116.93 | 115.42 | 1,075,473 |
| AFRM | 67.57▲ | +4.04 (+6.36%) | 67.59 | 63.05 | 4,641,485 |
| AGEN | 3.58▲ | +0.11 (+3.17%) | 3.62 | 3.3704 | 430,005 |
| AGGH | 20.31▲ | +0.02 (+0.10%) | 20.40 | 20.30 | 175,694 |
| AGI | 43.46▼ | -0.19 (-0.44%) | 43.78 | 42.61 | 1,767,407 |
| AGRZ | 0.3388▲ | +0.0054 (+1.62%) | 0.36 | 0.329 | 84,624 |
| AGZD | 22.655▲ | +0.0645 (+0.29%) | 22.68 | 22.61 | 12,153 |
| AHCO | 10.74▼ | -0.07 (-0.65%) | 10.9499 | 10.66 | 1,170,439 |
| AHT | 2.95▼ | -0.04 (-1.34%) | 2.98 | 2.88 | 14,266 |
| AHYB | 46.215▲ | +0.005 (+0.01%) | 46.33 | 46.215 | 1,768 |
| AIBD | 5.53▼ | -0.155 (-2.73%) | 5.727 | 5.50 | 34,570 |
| AIN | 63.43▲ | +0.16 (+0.25%) | 63.89 | 62.49 | 128,618 |
| AIP | 37.34▲ | +1.79 (+5.04%) | 38.47 | 34.745 | 1,684,142 |
| AIR | 108.64▲ | +1.17 (+1.09%) | 110.50 | 106.835 | 266,607 |
| AIRG | 6.99▲ | +0.34 (+5.11%) | 7.00 | 6.52 | 100,093 |
| AIRR | 131.10▲ | +1.62 (+1.25%) | 131.77 | 129.76 | 563,439 |
| AIS | 71.19▲ | +0.25 (+0.35%) | 71.5699 | 69.79 | 467,640 |
| AIUP | 27.5608▲ | +0.3896 (+1.43%) | 27.66 | 27.47 | 2,218 |
| AKO.B | 27.08▲ | +0.09 (+0.33%) | 28.45 | 27.00 | 4,123 |
| AKTX | 3.70▲ | +0.55 (+17.46%) | 3.77 | 3.12 | 39,175 |
| ALAB | 228.64▲ | +4.55 (+2.03%) | 230.33 | 215.80 | 4,605,473 |
| ALDX | 1.66▼ | -0.04 (-2.35%) | 1.71 | 1.638 | 705,034 |
| ALG | 151.98▲ | +0.35 (+0.23%) | 154.01 | 150.695 | 109,431 |
| ALH | 24.67▼ | -0.45 (-1.79%) | 25.625 | 24.41 | 614,051 |
| ALKS | 38.36▼ | -0.55 (-1.41%) | 39.12 | 38.2062 | 1,739,961 |
| ALLE | 131.14▲ | +0.50 (+0.38%) | 132.61 | 130.6101 | 467,438 |
| ALLY | 42.37▲ | +0.66 (+1.58%) | 42.73 | 42.1201 | 1,477,138 |
| ALMS | 24.63▼ | -0.23 (-0.93%) | 24.67 | 23.58 | 507,012 |
| ALRS | 26.78▲ | +0.17 (+0.64%) | 27.00 | 26.68 | 70,741 |
| ALSN | 122.35▼ | -0.12 (-0.10%) | 124.585 | 121.485 | 709,209 |
| ALT | 2.92▼ | -0.10 (-3.31%) | 3.0294 | 2.905 | 2,379,208 |
| ALTG | 6.53▲ | +0.02 (+0.31%) | 6.77 | 6.51 | 176,053 |
| ALTL | 46.4809▲ | +0.3209 (+0.70%) | 46.4809 | 46.19 | 2,641 |
| ALTO | 4.66▲ | +0.07 (+1.53%) | 4.80 | 4.63 | 1,468,954 |
| ALVO | 3.43▼ | -0.24 (-6.54%) | 3.69 | 3.415 | 342,132 |
| ALXO | 2.04▲ | +0.01 (+0.49%) | 2.09 | 1.97 | 406,044 |
| AMAL | 40.42▲ | +0.41 (+1.02%) | 40.80 | 40.02 | 87,883 |
| AMAX | 8.09▼ | -0.02 (-0.25%) | 8.1699 | 8.03 | 22,303 |
| AMBA | 81.04▼ | -1.06 (-1.29%) | 82.8599 | 79.50 | 762,408 |
| AMBP | 4.01 | +0.00 (+0.00%) | 4.0499 | 3.975 | 673,626 |
| AMBQ | 73.30▲ | +2.01 (+2.82%) | 73.32 | 67.28 | 1,024,595 |
| AMDD | 3.68▼ | -0.04 (-1.08%) | 3.8099 | 3.66 | 13,310,784 |
| AMDY | 53.24▼ | -0.62 (-1.15%) | 53.40 | 51.76 | 280,932 |
| AMOM | 59.0925▲ | +0.5963 (+1.02%) | 59.0925 | 58.78 | 2,069 |
| AMP | 472.04▲ | +2.86 (+0.61%) | 475.7799 | 466.48 | 316,624 |
| AMPX | 17.87▲ | +0.35 (+2.00%) | 18.21 | 17.31 | 5,132,072 |
| AMPY | 5.10 | +0.00 (+0.00%) | 5.145 | 4.98 | 724,245 |
| AMR | 181.93▲ | +2.49 (+1.39%) | 184.18 | 170.009 | 219,604 |
| AMRZ | 50.89▲ | +0.07 (+0.14%) | 51.89 | 50.82 | 1,506,650 |
| AMT | 170.50▼ | -3.37 (-1.94%) | 175.30 | 170.19 | 2,272,272 |
| AMTD | 1.03▼ | -0.01 (-0.96%) | 1.05 | 1.01 | 12,612 |
| AMZD | 8.55▲ | +0.09 (+1.06%) | 8.555 | 8.44 | 9,808,151 |
| AMZU | 43.28▼ | -0.92 (-2.08%) | 44.37 | 43.10 | 1,837,951 |
| ANAB | 62.19▼ | -0.495 (-0.79%) | 63.63 | 59.9407 | 469,350 |
| ANF | 72.32▲ | +0.42 (+0.58%) | 73.37 | 71.70 | 793,971 |
| ANGL | 29.01 | +0.00 (+0.00%) | 29.0799 | 29.005 | 848,884 |
| ANIP | 79.58▼ | -1.30 (-1.61%) | 81.47 | 78.93 | 216,839 |
| ANNA | 3.69▼ | -0.13 (-3.40%) | 3.75 | 3.60 | 312,985 |
| ANNX | 5.37▼ | -0.08 (-1.47%) | 5.525 | 5.33 | 1,587,682 |
| ANPA | 6.13▼ | -0.225 (-3.54%) | 6.45 | 6.10 | 9,646 |
| ANTA | 9.21▲ | +0.56 (+6.47%) | 9.75 | 8.89 | 4,021 |
| AOR | 68.97▲ | +0.19 (+0.28%) | 69.115 | 68.865 | 212,657 |
| AP | 11.50▲ | +0.28 (+2.50%) | 11.71 | 10.55 | 105,409 |
| APC | 20.91▼ | -0.05 (-0.24%) | 21.45 | 20.895 | 82,852 |