Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ONEQ | 91.69▲ | +1.07 (+1.18%) | 91.69 | 90.80 | 211,814 |
| ONMD | 1.31▲ | +0.08 (+6.50%) | 1.36 | 1.22 | 261,700 |
| OPEN | 6.36▲ | +0.08 (+1.27%) | 6.4257 | 6.21 | 61,502,251 |
| OPPE | 51.17▲ | +0.46 (+0.91%) | 51.28 | 51.00 | 11,900 |
| OPRT | 5.42▼ | -0.03 (-0.55%) | 5.57 | 5.33 | 371,567 |
| ORGO | 5.60▼ | -0.17 (-2.95%) | 5.77 | 5.485 | 1,169,348 |
| OSCX | 10.04▲ | +0.1656 (+1.68%) | 10.47 | 9.8101 | 55,345 |
| OSEA | 30.03▼ | -0.23 (-0.76%) | 30.14 | 29.85 | 39,000 |
| OTGL | 9.963▼ | -0.0474 (-0.47%) | 10.04 | 9.963 | 3,100 |
| OVID | 1.47▲ | +0.13 (+9.70%) | 1.48 | 1.30 | 1,936,151 |
| OWNS | 17.64▼ | -0.02 (-0.11%) | 17.66 | 17.64 | 7,400 |
| PALC | 52.56▲ | +0.18 (+0.34%) | 52.708 | 52.44 | 10,000 |
| PAM | 89.65▲ | +0.65 (+0.73%) | 90.17 | 88.38 | 106,300 |
| PATN | 27.096▲ | +0.1831 (+0.68%) | 27.17 | 27.015 | 3,700 |
| PAXS | 15.42▼ | -0.03 (-0.19%) | 15.45 | 15.38 | 101,000 |
| PBJ | 45.6011▼ | -0.0889 (-0.19%) | 45.78 | 45.58 | 7,641 |
| PBR.A | 11.18▼ | -0.02 (-0.18%) | 11.32 | 11.17 | 4,357,100 |
| PBW | 31.71▲ | +0.78 (+2.52%) | 32.05 | 31.15 | 366,989 |
| PCF | 6.02▲ | +0.04 (+0.67%) | 6.04 | 6.00 | 119,100 |
| PCLG | 24.69▲ | +0.2684 (+1.10%) | 24.69 | 24.64 | 307 |
| PCQ | 8.78▲ | +0.02 (+0.23%) | 8.79 | 8.76 | 191,500 |
| PCT | 8.88▼ | -0.02 (-0.22%) | 9.40 | 8.73 | 6,085,637 |
| PDX | 20.87▲ | +0.04 (+0.19%) | 21.05 | 20.79 | 171,800 |
| PEBK | 37.86 | +0.00 (+0.00%) | 38.36 | 37.61 | 20,549 |
| PERF | 1.81▲ | +0.04 (+2.26%) | 1.825 | 1.77 | 90,901 |
| PFRL | 49.88▲ | +0.031 (+0.06%) | 49.89 | 49.85 | 5,600 |
| PGAC | 10.35 | +0.00 (+0.00%) | 10.35 | 10.35 | 606 |
| PGHY | 19.99▼ | -0.01 (-0.05%) | 20.0859 | 19.95 | 39,229 |
| PGRI | 24.6727▲ | +0.112 (+0.46%) | 24.6727 | 24.6727 | 4 |
| PGX | 11.31▲ | +0.01 (+0.09%) | 11.33 | 11.295 | 2,395,942 |
| PHAR | 16.62▲ | +0.32 (+1.96%) | 16.62 | 16.15 | 7,412 |
| PHAT | 17.53▲ | +1.25 (+7.68%) | 17.705 | 16.39 | 2,377,399 |
| PICB | 23.77▼ | -0.0711 (-0.30%) | 23.82 | 23.77 | 101,868 |
| PLT | 17.258▲ | +1.188 (+7.39%) | 17.475 | 16.28 | 16,846 |
| PLTM | 19.02▲ | +0.47 (+2.53%) | 19.105 | 18.735 | 1,204,189 |
| PMEC | 1.07▲ | +0.04 (+3.88%) | 1.07 | 0.99 | 5,619 |
| PMTR | 10.25▲ | +0.01 (+0.10%) | 10.277 | 10.245 | 87,700 |
| POW | 19.6672▲ | +0.1756 (+0.90%) | 19.72 | 19.6672 | 2,232 |
| PPH | 102.17▲ | +0.73 (+0.72%) | 102.84 | 101.59 | 396,047 |
| PPIH | 32.24▼ | -0.01 (-0.03%) | 33.478 | 31.95 | 97,319 |
| PPSI | 3.75▲ | +0.13 (+3.59%) | 3.755 | 3.64 | 27,394 |
| PRAE | 36.806▲ | +0.385 (+1.06%) | 36.82 | 36.806 | 500 |
| PRIV | 25.395▼ | -0.015 (-0.06%) | 25.425 | 25.395 | 5,300 |
| PSR | 90.2037▼ | -0.3263 (-0.36%) | 90.755 | 90.2037 | 837 |
| PSTP | 35.236▲ | +0.136 (+0.39%) | 35.26 | 35.17 | 5,700 |
| PT | 0.9602▼ | -0.0116 (-1.19%) | 0.9654 | 0.935 | 27,745 |
| PTH | 51.687▲ | +1.1228 (+2.22%) | 51.7734 | 50.74 | 7,668 |
| PTIN | 32.15▲ | +0.243 (+0.76%) | 32.24 | 32.02 | 5,000 |
| PTIX | 1.19▼ | -0.10 (-7.75%) | 1.31 | 1.19 | 49,619 |
| PUI | 43.6838▼ | -0.2228 (-0.51%) | 44.145 | 43.6838 | 3,466 |
| PULT | 50.74▲ | +0.01 (+0.02%) | 50.75 | 50.73 | 3,000 |
| PURR | 3.41▲ | +0.23 (+7.23%) | 3.44 | 3.17 | 989,402 |
| PUSH | 50.44▼ | -0.0099 (-0.02%) | 50.44 | 50.424 | 2,800 |
| PWRD | 96.3331▲ | +1.072 (+1.13%) | 96.74 | 95.75 | 24,952 |
| PY | 52.6328▲ | +0.0806 (+0.15%) | 52.8199 | 52.59 | 7,101 |
| PYLD | 26.735▼ | -0.015 (-0.06%) | 26.77 | 26.73 | 2,095,500 |
| PZT | 22.36▼ | -0.026 (-0.12%) | 22.38 | 22.29 | 14,790 |
| QAI | 34.04▲ | +0.16 (+0.47%) | 34.05 | 33.97 | 41,426 |
| QDPL | 42.486▼ | -0.044 (-0.10%) | 42.56 | 42.32 | 120,700 |
| QGRW | 58.545▲ | +0.945 (+1.64%) | 58.60 | 58.01 | 331,900 |
| QH | 1.10▼ | -0.01 (-0.90%) | 1.16 | 1.03 | 220,500 |
| QLTA | 48.045▼ | -0.275 (-0.57%) | 48.12 | 48.0212 | 88,839 |
| QNRX | 14.20▲ | +0.38 (+2.75%) | 14.4999 | 13.68 | 29,935 |
| QQQE | 103.27▲ | +0.78 (+0.76%) | 103.70 | 102.64 | 123,695 |
| QQQM | 254.10▲ | +3.34 (+1.33%) | 254.262 | 251.91 | 4,951,882 |
| QQQS | 34.7619▲ | +0.3403 (+0.99%) | 34.7619 | 34.54 | 1,698 |
| QUSA | 18.305▲ | +0.045 (+0.25%) | 18.34 | 18.255 | 13,100 |
| QVML | 40.142▲ | +0.2746 (+0.69%) | 40.218 | 40.06 | 1,700 |
| QWLD | 142.669▲ | +0.422 (+0.30%) | 143.02 | 142.64 | 1,919 |
| RACE | 378.29▲ | +5.64 (+1.51%) | 380.91 | 377.00 | 561,394 |
| RADX | 5.19▼ | -0.30 (-5.46%) | 5.56 | 5.17 | 277,500 |
| RBOT | 2.17▼ | -0.04 (-1.81%) | 2.2599 | 2.16 | 68,562 |
| RDNW | 5.65▼ | -0.51 (-8.28%) | 6.28 | 5.48 | 92,932 |
| RDTL | 52.087▲ | +0.947 (+1.85%) | 54.75 | 51.027 | 233,400 |
| RECS | 40.84▲ | +0.37 (+0.91%) | 40.86 | 40.535 | 504,869 |
| REIT | 26.1234▼ | -0.0796 (-0.30%) | 26.27 | 26.105 | 5,879 |
| REK | 17.5242▲ | +0.0642 (+0.37%) | 17.5242 | 17.42 | 8,296 |
| RETO | 2.12▲ | +0.06 (+2.91%) | 2.254 | 2.02 | 39,791 |
| RFIX | 37.80▼ | -1.26 (-3.23%) | 38.63 | 37.80 | 317,000 |
| RGTX | 14.62▲ | +1.05 (+7.74%) | 14.94 | 13.57 | 1,948,900 |
| RGTZ | 21.39▼ | -2.21 (-9.36%) | 23.23 | 20.885 | 4,389,877 |
| RHI | 27.93▼ | -0.42 (-1.48%) | 28.41 | 27.725 | 1,211,136 |
| RHP | 98.00▲ | +0.25 (+0.26%) | 98.25 | 96.65 | 311,432 |
| RILA | 11.67▲ | +0.16 (+1.39%) | 11.67 | 11.56 | 2,400 |
| RLYB | 0.785▲ | +0.0072 (+0.93%) | 0.79 | 0.7601 | 170,828 |
| RMCF | 1.57▲ | +0.057 (+3.77%) | 1.592 | 1.54 | 28,335 |
| RMI | 14.52▲ | +0.05 (+0.35%) | 14.52 | 14.33 | 29,700 |
| RMSG | 1.57▲ | +0.02 (+1.29%) | 1.67 | 1.56 | 32,100 |
| RNGR | 13.82▲ | +0.19 (+1.39%) | 14.12 | 13.66 | 238,000 |
| RNIN | 27.981▲ | +0.033 (+0.12%) | 28.04 | 27.981 | 3,700 |
| RNRG | 33.284▲ | +0.15 (+0.45%) | 33.284 | 33.18 | 1,229 |
| RNWZ | 27.362▲ | +0.1024 (+0.38%) | 27.362 | 27.362 | 100 |
| RODM | 37.39▲ | +0.23 (+0.62%) | 37.44 | 37.23 | 65,100 |
| ROE | 35.559▲ | +0.366 (+1.04%) | 35.67 | 35.48 | 6,800 |
| RSKD | 4.91▼ | -0.10 (-2.00%) | 5.063 | 4.865 | 383,900 |
| RSPA | 51.45▲ | +0.16 (+0.31%) | 51.59 | 51.16 | 139,800 |
| RSPC | 39.38▼ | -0.06 (-0.15%) | 39.66 | 39.38 | 3,300 |
| RUSC | 31.538▲ | +0.103 (+0.33%) | 31.639 | 31.49 | 4,100 |
| RVPH | 0.5989▲ | +0.0141 (+2.41%) | 0.62 | 0.5811 | 4,518,819 |
| RWM | 16.23▼ | -0.13 (-0.79%) | 16.34 | 16.19 | 18,453,969 |