Verimatrix Historical Data - VMX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Verimatrix (VMX)
Verimatrix (VMX) Historical

Verimatrix (VMX)

0.272

-0.018

(-6.21%)

Closed January 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.013	-4.56140350877	0.285	0.315	0.261	74409	0.30186147	DE
4	-0.014	-4.8951048951	0.286	0.315	0.253	70905	0.28320455	DE
12	-0.102	-27.2727272727	0.374	0.379	0.253	52321	0.30226884	DE
26	-0.093	-25.4794520548	0.365	0.418	0.253	41427	0.33843534	DE
52	-0.1575	-36.6705471478	0.4295	0.626	0.253	72352	0.41961305	DE
156	-1.026	-79.0446841294	1.298	1.298	0.253	78361	0.64870233	DE
260	-1.668	-85.9793814433	1.94	3.365	0.253	135947	1.53466779	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736443800	0.29	-0.01	-3.33	0.3	0.3	0.28	104229
1736357400	0.3	-0.005	-1.64	0.305	0.305	0.2859999	51999
1736271000	0.305	-0.01	-3.17	0.315	0.315	0.3	28233
1736184600	0.315	0.019	6.42	0.299	0.315	0.295	123369
1735925400	0.296	0.0110001	3.86	0.2849999	0.296	0.279	64215
1735839000	0.2849999	0.002	0.71	0.2819999	0.296	0.2819999	82875
1735666200	0.2829999	0.0089999	3.28	0.272	0.2829999	0.272	53641
1735579800	0.274	0.009	3.40	0.265	0.28	0.264	93926
1735320600	0.265	0.01	3.92	0.256	0.269	0.254	102845
1735061400	0.255	-0.004	-1.54	0.258	0.26	0.253	34511
1734975000	0.259	-0.007	-2.63	0.266	0.268	0.258	31103
1734715800	0.266	-0.004	-1.48	0.269	0.27	0.26	53202
1734629400	0.27	-0.001	-0.37	0.271	0.271	0.26	50589
1734543000	0.271	-0.012	-4.24	0.28	0.28	0.264	72473
1734456600	0.2829999	0.0049999	1.80	0.274	0.291	0.262	123658
1734370200	0.278	-0.012	-4.14	0.29	0.29	0.274	86422
1734111000	0.29	0.0040001	1.40	0.2859999	0.294	0.281	48099
1734024600	0.2859999	-0.014	-4.67	0.29	0.291	0.281	63631
1733938200	0.3	0.027	9.89	0.277	0.3	0.275	174570
1733851800	0.273	-0.004	-1.44	0.277	0.277	0.272	14539
1733765400	0.277	0.005	1.84	0.272	0.28	0.272	11181
1733506200	0.272	-0.002	-0.73	0.27	0.273	0.26	69735
1733419800	0.274	-0.014	-4.86	0.281	0.287	0.254	86242
1733333400	0.288	0	0.00	0.288	0.288	0.28	52187
1733247000	0.288	-0.002	-0.69	0.295	0.295	0.2839999	31184
1733160600	0.29	-0.006	-2.03	0.29	0.296	0.29	28801
1732901400	0.296	-0.006	-1.99	0.296	0.3	0.294	17786
1732815000	0.302	0.009	3.07	0.29	0.303	0.2839999	89853
1732728600	0.293	-0.007	-2.33	0.299	0.299	0.2849999	68472
1732642200	0.3	-0.003	-0.99	0.296	0.3	0.288	125750
1732555800	0.303	-0.01	-3.19	0.305	0.315	0.2849999	78130
1732296600	0.313	-0.002	-0.63	0.31	0.314	0.307	17691
1732210200	0.315	-0.01	-3.08	0.325	0.328	0.307	32526
1732123800	0.325	0	0.00	0.32	0.325	0.313	28871
1732037400	0.325	-0.009	-2.69	0.334	0.335	0.301	100804
1731951000	0.334	-0.006	-1.76	0.339	0.339	0.33	45370
1731691800	0.34	0.001	0.29	0.338	0.342	0.332	42568
1731605400	0.339	0	0.00	0.335	0.342	0.335	9509
1731519000	0.339	0	0.00	0.339	0.339	0.339	0
1731432600	0.339	-0.001	-0.29	0.34	0.342	0.332	12733
1731346200	0.34	0.002	0.59	0.334	0.34	0.334	30434
1731087000	0.338	0	0.00	0.338	0.338	0.334	9432
1731000600	0.338	-0.003	-0.88	0.335	0.343	0.334	27960
1730914200	0.341	-0.003	-0.87	0.3439999	0.3439999	0.334	23825
1730827800	0.3439999	-0.012	-3.37	0.356	0.356	0.335	47784
1730741400	0.356	0.004	1.14	0.352	0.358	0.3459999	14623
1730482200	0.352	0.0050001	1.44	0.35	0.363	0.349	24261
1730395800	0.3469999	0.0089999	2.66	0.338	0.3469999	0.337	49456
1730309400	0.338	-0.005	-1.46	0.3439999	0.3439999	0.338	11041
1730223000	0.343	-0.005	-1.44	0.3479999	0.3479999	0.34	38125
1730136600	0.3479999	-0.003	-0.85	0.349	0.349	0.3439999	25615
1729873800	0.351	-0.002	-0.57	0.353	0.353	0.3469999	651
1729787400	0.353	-0.004	-1.12	0.351	0.355	0.3449999	66037
1729701000	0.357	-0.004	-1.11	0.3459999	0.357	0.3459999	10341
1729614600	0.361	0	0.00	0.358	0.362	0.35	44304
1729528200	0.361	0.003	0.84	0.358	0.367	0.358	9556
1729269000	0.358	0.002	0.56	0.374	0.379	0.35	88990
1729182600	0.356	0.0080001	2.30	0.35	0.36	0.3459999	47604
1729096200	0.3479999	-0.004	-1.14	0.35	0.351	0.3449999	37808
1729009800	0.352	-0.003	-0.85	0.355	0.355	0.3449999	23565
1728923400	0.355	-0.006	-1.66	0.35	0.358	0.3449999	49686
1728664200	0.361	-0.003	-0.82	0.364	0.364	0.357	12272
1728577800	0.364	-0.001	-0.27	0.36	0.365	0.35	59726

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions