Technical stock screener for Volume Up 100% to 200% from 30-Periods Avg 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 |
|---|---|---|---|---|---|
| HEI | 326.67▲ | +17.94 (+5.81%) | 330.36 | 316.14 | 1,093,553 |
| HEI.A | 255.73▲ | +14.79 (+6.14%) | 257.07 | 243.86 | 505,600 |
| HFFG | 2.41▼ | -0.10 (-3.98%) | 2.50 | 2.32 | 182,992 |
| HFWA | 24.91▼ | -0.93 (-3.60%) | 25.855 | 24.83 | 578,553 |
| HIG | 139.01▲ | +0.08 (+0.06%) | 139.29 | 138.21 | 4,073,000 |
| HLI | 176.56▲ | +0.24 (+0.14%) | 177.01 | 175.67 | 797,217 |
| HLIT | 9.88▼ | -0.27 (-2.66%) | 10.215 | 9.83 | 2,681,485 |
| HLNE | 134.43▲ | +0.72 (+0.54%) | 135.06 | 132.25 | 1,518,287 |
| HMY | 20.67▲ | +0.37 (+1.82%) | 20.94 | 20.23 | 9,407,500 |
| HNI | 42.10▼ | -0.90 (-2.09%) | 43.21 | 41.72 | 2,378,700 |
| HNVR | 23.86▼ | -0.14 (-0.58%) | 24.10 | 23.84 | 41,880 |
| HOLD | 30.8479▼ | -1.895 (-5.79%) | 30.8479 | 30.66 | 1,025 |
| HOPE | 11.45▼ | -0.14 (-1.21%) | 11.61 | 11.32 | 2,607,671 |
| HPK | 4.25▼ | -0.14 (-3.19%) | 4.42 | 4.185 | 1,500,326 |
| HPQ | 23.26▼ | -0.19 (-0.81%) | 23.53 | 23.065 | 28,443,646 |
| HR | 16.85▼ | -0.22 (-1.29%) | 17.12 | 16.81 | 6,277,400 |
| HRB | 43.71▲ | +0.43 (+0.99%) | 43.75 | 42.66 | 4,688,300 |
| HSHP | 8.83▼ | -0.01 (-0.11%) | 8.92 | 8.78 | 342,640 |
| HSTM | 23.94▼ | -0.35 (-1.44%) | 24.25 | 23.87 | 463,667 |
| HSY | 189.26▲ | +1.10 (+0.58%) | 191.15 | 187.21 | 3,558,700 |
| HUBG | 43.81▼ | -0.36 (-0.82%) | 44.03 | 43.35 | 1,940,142 |
| HWC | 65.82▼ | -0.06 (-0.09%) | 66.35 | 65.25 | 2,199,139 |
| HYMC | 16.42▲ | +1.06 (+6.90%) | 16.95 | 15.28 | 4,764,900 |
| HYPR | 1.10▲ | +0.07 (+6.80%) | 1.18 | 1.02 | 1,543,460 |
| IAC | 40.06▲ | +0.59 (+1.49%) | 40.295 | 39.20 | 2,222,100 |
| IAG | 16.79▲ | +0.67 (+4.16%) | 17.04 | 16.20 | 17,229,900 |
| IBCP | 34.12▼ | -0.97 (-2.76%) | 34.99 | 33.884 | 282,591 |
| IBDS | 24.23▼ | -0.10 (-0.41%) | 24.24 | 24.23 | 2,000,400 |
| IBDW | 21.12▼ | -0.10 (-0.47%) | 21.14 | 21.104 | 1,167,500 |
| IBDY | 26.08▼ | -0.157 (-0.60%) | 26.12 | 26.08 | 432,100 |
| IBEX | 38.01▼ | -0.57 (-1.48%) | 38.8451 | 37.745 | 178,719 |
| IBIC | 25.525▼ | -0.26 (-1.01%) | 25.54 | 25.52 | 25,900 |
| IBIG | 26.05▼ | -0.415 (-1.57%) | 26.10 | 26.034 | 27,300 |
| IBIH | 26.025▼ | -0.355 (-1.35%) | 26.06 | 26.02 | 13,500 |
| IBM | 300.98▲ | +0.53 (+0.18%) | 306.70 | 299.10 | 9,579,441 |
| IBN | 29.92▲ | +0.23 (+0.77%) | 30.19 | 29.88 | 12,074,100 |
| IBTH | 22.445▼ | -0.065 (-0.29%) | 22.45 | 22.44 | 1,158,600 |
| IBTM | 23.085▼ | -0.12 (-0.52%) | 23.119 | 23.08 | 310,700 |
| IBTO | 24.575▼ | -0.14 (-0.57%) | 24.61 | 24.57 | 134,000 |
| ICOP | 43.02▲ | +0.48 (+1.13%) | 43.51 | 42.79 | 124,300 |
| ICUI | 145.15▼ | -1.02 (-0.70%) | 147.92 | 141.39 | 592,768 |
| IDA | 125.82▼ | -1.61 (-1.26%) | 128.40 | 125.71 | 821,700 |
| IDCC | 334.40▲ | +11.21 (+3.47%) | 335.745 | 322.95 | 633,844 |
| IDXX | 700.34▲ | +3.24 (+0.46%) | 705.95 | 689.9806 | 1,682,541 |
| IE | 15.56▲ | +1.10 (+7.61%) | 15.88 | 14.34 | 5,139,907 |
| IEX | 177.78▲ | +0.28 (+0.16%) | 179.03 | 176.47 | 1,571,747 |
| IFF | 65.77▲ | +0.36 (+0.55%) | 66.17 | 64.40 | 6,166,200 |
| IGTR | 28.053▲ | +0.1305 (+0.47%) | 28.152 | 28.03 | 11,100 |
| IHYF | 22.705▲ | +0.01 (+0.04%) | 22.71 | 22.69 | 40,310 |
| IIF | 25.52▼ | -1.44 (-5.34%) | 25.99 | 24.80 | 90,200 |
| IIIV | 25.90▼ | -0.39 (-1.48%) | 26.625 | 25.785 | 712,734 |
| ILOW | 42.41▲ | +0.19 (+0.45%) | 42.58 | 42.34 | 211,300 |
| ILPT | 5.44▼ | -0.33 (-5.72%) | 5.76 | 5.425 | 625,740 |
| IMKTA | 71.70▼ | -1.53 (-2.09%) | 72.82 | 71.08 | 242,719 |
| INBX | 86.13▲ | +0.81 (+0.95%) | 91.20 | 84.39 | 564,500 |
| INCY | 102.69▲ | +5.38 (+5.53%) | 103.45 | 97.36 | 5,906,932 |
| INQQ | 15.27▲ | +0.30 (+2.00%) | 15.33 | 15.13 | 81,000 |
| INSW | 48.37▲ | +0.25 (+0.52%) | 48.71 | 47.59 | 1,302,700 |
| INTC | 36.82▲ | +0.54 (+1.49%) | 37.58 | 36.44 | 163,221,251 |
| INTG | 27.40▼ | -1.68 (-5.78%) | 30.00 | 27.40 | 24,200 |
| INTU | 671.30▲ | +2.42 (+0.36%) | 675.60 | 665.44 | 4,555,507 |
| INVH | 27.05▼ | -0.36 (-1.31%) | 27.45 | 27.02 | 9,540,800 |
| IOR | 17.55▼ | -1.92 (-9.86%) | 19.47 | 17.55 | 1,900 |
| IOT | 38.19▲ | +0.04 (+0.10%) | 38.76 | 37.82 | 13,209,600 |
| IOVA | 2.48▲ | +0.02 (+0.81%) | 2.58 | 2.40 | 29,946,300 |
| IPAR | 84.17▲ | +0.42 (+0.50%) | 84.184 | 81.9277 | 662,442 |
| IPGP | 75.86▲ | +0.69 (+0.92%) | 76.716 | 75.23 | 783,033 |
| IQQQ | 44.74▲ | +0.6232 (+1.41%) | 44.75 | 44.37 | 126,700 |
| IQSZ | 28.088▲ | +0.2316 (+0.83%) | 28.088 | 28.088 | 100 |
| IR | 79.28▲ | +0.43 (+0.55%) | 79.55 | 78.31 | 6,617,936 |
| IRM | 80.09▲ | +1.23 (+1.56%) | 80.37 | 78.23 | 6,057,700 |
| ISOU | 8.42▲ | +0.48 (+6.05%) | 8.73 | 8.087 | 138,300 |
| ISRG | 572.47▲ | +10.58 (+1.88%) | 574.57 | 561.31 | 4,065,269 |
| ISWN | 21.5751▲ | +0.0314 (+0.15%) | 21.62 | 21.57 | 4,847 |
| ITDF | 37.638▲ | +0.248 (+0.66%) | 37.704 | 37.58 | 22,600 |
| ITDG | 38.098▲ | +0.268 (+0.71%) | 38.17 | 38.00 | 13,200 |
| ITGR | 78.58▲ | +0.06 (+0.08%) | 79.44 | 75.64 | 1,668,373 |
| ITRI | 96.24▲ | +1.68 (+1.78%) | 96.56 | 94.50 | 1,823,282 |
| IVP | 0.048▲ | +0.003 (+6.67%) | 0.054 | 0.046 | 171,839,000 |
| IVVD | 2.30▲ | +0.01 (+0.44%) | 2.39 | 2.29 | 19,177,341 |
| JAPN | 25.677▲ | +0.192 (+0.75%) | 25.762 | 25.60 | 23,700 |
| JBDI | 0.92 | +0.00 (+0.00%) | 1.00 | 0.75 | 180,727 |
| JBL | 226.62▲ | +9.58 (+4.41%) | 227.84 | 217.55 | 2,546,400 |
| JBTM | 154.39▲ | +2.58 (+1.70%) | 154.54 | 151.31 | 1,092,361 |
| JCSE | 1.0913▲ | +0.0013 (+0.12%) | 1.1401 | 1.08 | 9,250 |
| JHG | 46.02▲ | +0.71 (+1.57%) | 46.22 | 45.28 | 1,622,300 |
| JKHY | 184.50▲ | +0.12 (+0.07%) | 185.005 | 182.00 | 2,207,111 |
| JLL | 336.65▲ | +2.45 (+0.73%) | 338.375 | 331.33 | 733,803 |
| JMSB | 21.36▲ | +0.03 (+0.14%) | 21.49 | 21.05 | 52,956 |
| JNJ | 206.37▼ | -1.94 (-0.93%) | 209.24 | 206.03 | 24,803,920 |
| JOB | 0.19▼ | -0.0052 (-2.66%) | 0.20 | 0.19 | 661,500 |
| JOYY | 65.18▲ | +1.11 (+1.73%) | 66.50 | 63.99 | 997,900 |
| JPM | 317.21▲ | +4.21 (+1.35%) | 318.56 | 313.19 | 24,494,412 |
| JRVR | 6.26▼ | -0.28 (-4.28%) | 6.565 | 6.15 | 656,877 |
| JUSA | 61.487▲ | +0.515 (+0.84%) | 61.50 | 61.43 | 1,500 |
| JWEL | 2.35▼ | -0.04 (-1.67%) | 2.38 | 2.16 | 42,339 |
| JXN | 107.69▲ | +0.25 (+0.23%) | 108.67 | 107.10 | 1,433,431 |
| KD | 27.08▲ | +0.13 (+0.48%) | 27.38 | 26.85 | 4,536,398 |
| KEX | 110.94▼ | -0.78 (-0.70%) | 112.27 | 109.30 | 1,552,700 |
| KEYS | 202.47▲ | +2.94 (+1.47%) | 203.99 | 199.735 | 2,980,200 |