Technical stock screener for Volume Up Greater Than 200% 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 |
|---|---|---|---|---|---|
| HMN | 46.54▼ | -0.16 (-0.34%) | 46.54 | 45.96 | 940,600 |
| HMY | 20.67▲ | +0.37 (+1.82%) | 20.94 | 20.23 | 9,407,500 |
| HOFT | 11.01▲ | +0.33 (+3.09%) | 11.01 | 10.42 | 182,627 |
| HOLD | 30.8479▼ | -1.895 (-5.79%) | 30.8479 | 30.66 | 1,025 |
| HOMB | 28.45▼ | -0.25 (-0.87%) | 28.73 | 28.27 | 4,088,700 |
| HOPE | 11.45▼ | -0.14 (-1.21%) | 11.61 | 11.32 | 2,607,671 |
| HOUR | 1.97 | +0.00 (+0.00%) | 2.08 | 1.95 | 62,839 |
| HRB | 43.71▲ | +0.43 (+0.99%) | 43.75 | 42.66 | 4,688,300 |
| HSDT | 2.98▲ | +0.09 (+3.11%) | 3.17 | 2.95 | 1,998,100 |
| HSHP | 8.83▼ | -0.01 (-0.11%) | 8.92 | 8.78 | 342,640 |
| HSY | 189.26▲ | +1.10 (+0.58%) | 191.15 | 187.21 | 3,558,700 |
| HTAX | 24.35▼ | -0.015 (-0.06%) | 24.351 | 24.34 | 11,300 |
| HTCO | 8.42▼ | -2.76 (-24.69%) | 11.91 | 7.65 | 1,218,765 |
| HTLM | 2.59▼ | -0.38 (-12.79%) | 2.85 | 2.59 | 17,204 |
| HTO | 48.95▼ | -1.00 (-2.00%) | 50.43 | 48.67 | 1,218,400 |
| HUDI | 1.29▲ | +0.06 (+4.88%) | 1.34 | 1.16 | 42,644 |
| HUHU | 11.34▲ | +0.31 (+2.81%) | 11.545 | 11.055 | 11,600 |
| HUSV | 38.642▼ | -0.0689 (-0.18%) | 38.79 | 38.642 | 16,200 |
| HWKN | 144.17▼ | -2.38 (-1.62%) | 147.02 | 141.83 | 518,606 |
| HWSM | 27.416▲ | +0.014 (+0.05%) | 27.416 | 27.416 | 100 |
| HYBB | 46.935▼ | -0.1779 (-0.38%) | 47.01 | 46.90 | 550,300 |
| HYBI | 50.485▼ | -0.0121 (-0.02%) | 50.55 | 50.475 | 92,000 |
| HYXF | 47.049▼ | -0.236 (-0.50%) | 47.13 | 47.02 | 44,500 |
| IALT | 25.165▲ | +0.105 (+0.42%) | 25.17 | 25.0599 | 13,707 |
| IAUX | 1.54▲ | +0.05 (+3.36%) | 1.565 | 1.44 | 39,265,239 |
| IBCA | 25.88▼ | -0.155 (-0.60%) | 25.95 | 25.87 | 529,101 |
| IBDT | 25.40▼ | -0.11 (-0.43%) | 25.42 | 25.39 | 5,954,543 |
| IBDU | 23.36▼ | -0.10 (-0.43%) | 23.38 | 23.36 | 3,638,600 |
| IBDV | 22.04▼ | -0.10 (-0.45%) | 22.06 | 22.03 | 5,322,700 |
| IBDY | 26.08▼ | -0.157 (-0.60%) | 26.12 | 26.08 | 432,100 |
| IBIF | 26.03▼ | -0.30 (-1.14%) | 26.07 | 26.02 | 38,100 |
| IBIJ | 25.87▼ | -0.365 (-1.39%) | 25.91 | 25.85 | 6,600 |
| IBIL | 25.44▼ | -0.34 (-1.32%) | 25.50 | 25.43 | 10,400 |
| IBO | 0.649▲ | +0.205 (+46.17%) | 0.649 | 0.42 | 1,511,200 |
| IBRX | 2.08▼ | -0.01 (-0.48%) | 2.14 | 2.00 | 41,734,277 |
| IBTG | 22.855▼ | -0.065 (-0.28%) | 22.86 | 22.85 | 3,438,600 |
| IBTJ | 21.925▼ | -0.08 (-0.36%) | 21.94 | 21.92 | 2,168,800 |
| IBTL | 20.525▼ | -0.10 (-0.48%) | 20.55 | 20.52 | 212,500 |
| IBTM | 23.085▼ | -0.12 (-0.52%) | 23.119 | 23.08 | 310,700 |
| IBTQ | 25.485▼ | -0.14 (-0.55%) | 25.53 | 25.48 | 180,500 |
| ICG | 1.80▲ | +0.13 (+7.78%) | 1.83 | 1.62 | 184,191 |
| ICPI | 49.88▼ | -0.245 (-0.49%) | 49.88 | 49.88 | 11 |
| ICRC | 33.9707▲ | +1.4499 (+4.46%) | 33.9707 | 33.9707 | 220 |
| IDR | 45.88▲ | +2.94 (+6.85%) | 46.20 | 43.00 | 1,648,462 |
| IDT | 51.47▲ | +0.10 (+0.19%) | 51.59 | 50.60 | 1,162,200 |
| IDXX | 700.34▲ | +3.24 (+0.46%) | 705.95 | 689.9806 | 1,682,541 |
| IDYA | 33.55▲ | +0.29 (+0.87%) | 34.52 | 33.20 | 2,869,097 |
| IE | 15.56▲ | +1.10 (+7.61%) | 15.88 | 14.34 | 5,139,907 |
| IETH | 32.84▲ | +1.8131 (+5.84%) | 32.85 | 32.6366 | 1,746 |
| IEUS | 67.3663▲ | +0.1497 (+0.22%) | 67.58 | 67.31 | 37,540 |
| IFGL | 22.765▼ | -0.0187 (-0.08%) | 22.89 | 22.72 | 33,902 |
| IGCB | 46.375▼ | -0.04 (-0.09%) | 46.375 | 46.375 | 100 |
| IGGY | 29.047▲ | +0.2157 (+0.75%) | 29.047 | 29.025 | 644 |
| IH | 2.22 | +0.00 (+0.00%) | 2.24 | 2.22 | 6,245 |
| IHF | 47.78▲ | +0.14 (+0.29%) | 48.19 | 47.52 | 1,468,865 |
| IHRT | 4.40▲ | +0.04 (+0.92%) | 4.475 | 4.3116 | 1,921,734 |
| IHYF | 22.705▲ | +0.01 (+0.04%) | 22.71 | 22.69 | 40,310 |
| IIIN | 31.71▼ | -1.24 (-3.76%) | 32.73 | 31.53 | 641,300 |
| ILMN | 134.78▲ | +4.27 (+3.27%) | 135.51 | 130.75 | 5,362,500 |
| ILTB | 49.71▼ | -0.32 (-0.64%) | 49.8599 | 49.675 | 150,949 |
| IMCR | 36.01▲ | +0.11 (+0.31%) | 37.10 | 35.59 | 399,998 |
| IMDX | 5.41▲ | +0.22 (+4.24%) | 5.41 | 5.00 | 118,496 |
| IMG | 1.42▲ | +0.24 (+20.34%) | 1.62 | 1.23 | 2,439,300 |
| IMRX | 5.65▼ | -0.02 (-0.35%) | 5.93 | 5.58 | 6,182,122 |
| IMSR | 7.74▲ | +0.28 (+3.75%) | 8.03 | 7.59 | 5,814,610 |
| INAB | 1.21▼ | -0.17 (-12.32%) | 1.48 | 1.17 | 10,753,526 |
| INCY | 102.69▲ | +5.38 (+5.53%) | 103.45 | 97.36 | 5,906,932 |
| INDB | 77.40▲ | +0.34 (+0.44%) | 77.60 | 75.79 | 1,182,382 |
| INDE | 30.377▲ | +0.693 (+2.33%) | 30.58 | 30.10 | 8,400 |
| INDH | 42.3654▲ | +0.3718 (+0.89%) | 42.68 | 42.3654 | 13,937 |
| INDV | 35.21▼ | -0.33 (-0.93%) | 36.02 | 35.02 | 22,632,500 |
| INFY | 20.22▲ | +1.04 (+5.42%) | 30.00 | 18.99 | 118,683,300 |
| INGR | 110.49▼ | -0.83 (-0.75%) | 111.595 | 110.42 | 2,480,958 |
| INKT | 11.59▲ | +0.06 (+0.52%) | 11.91 | 10.99 | 32,016 |
| INN | 5.10▼ | -0.03 (-0.58%) | 5.16 | 4.98 | 2,755,500 |
| INOV | 34.267▲ | +0.1433 (+0.42%) | 34.37 | 34.26 | 36,500 |
| INQQ | 15.27▲ | +0.30 (+2.00%) | 15.33 | 15.13 | 81,000 |
| INR | 14.51▲ | +0.80 (+5.84%) | 14.67 | 13.60 | 672,300 |
| INSW | 48.37▲ | +0.25 (+0.52%) | 48.71 | 47.59 | 1,302,700 |
| INTG | 27.40▼ | -1.68 (-5.78%) | 30.00 | 27.40 | 24,200 |
| INTJ | 0.569▼ | -0.0135 (-2.32%) | 0.584 | 0.54 | 58,400 |
| INVA | 19.99▼ | -0.08 (-0.40%) | 20.27 | 19.83 | 4,191,794 |
| IOPP | 27.05▲ | +0.4616 (+1.74%) | 27.05 | 26.89 | 1,500 |
| IOR | 17.55▼ | -1.92 (-9.86%) | 19.47 | 17.55 | 1,900 |
| IOTR | 2.76▲ | +0.072 (+2.68%) | 2.88 | 2.48 | 171,147 |
| IPOD | 10.20▲ | +0.01 (+0.10%) | 10.20 | 10.20 | 1,700 |
| IPOS | 16.7871▲ | +0.2266 (+1.37%) | 16.87 | 16.77 | 4,975 |
| IPST | 2.705▼ | -0.655 (-19.49%) | 3.48 | 2.615 | 286,078 |
| IPWR | 3.10▼ | -0.18 (-5.49%) | 3.31 | 3.06 | 122,400 |
| IPX | 33.08▲ | +1.32 (+4.16%) | 34.0833 | 32.60 | 322,346 |
| IQQQ | 44.74▲ | +0.6232 (+1.41%) | 44.75 | 44.37 | 126,700 |
| IQRA | 27.861▼ | -0.418 (-1.48%) | 27.861 | 27.861 | 100 |
| IQSM | 35.0446▲ | +0.209 (+0.60%) | 35.0446 | 35.0446 | 219 |
| IQSZ | 28.088▲ | +0.2316 (+0.83%) | 28.088 | 28.088 | 100 |
| IQV | 220.69▼ | -1.83 (-0.82%) | 223.48 | 219.80 | 4,433,500 |
| IRDM | 17.04▲ | +0.48 (+2.90%) | 17.22 | 16.42 | 18,857,810 |
| IRON | 80.04▼ | -10.40 (-11.50%) | 92.00 | 71.405 | 4,224,600 |
| IROQ | 26.96▲ | +0.21 (+0.79%) | 26.96 | 26.40 | 5,803 |
| IRT | 16.79▼ | -0.25 (-1.47%) | 17.00 | 16.78 | 10,493,900 |
| ISHP | 39.074▲ | +0.1157 (+0.30%) | 39.14 | 39.074 | 300 |