Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

VMX Verimatrix

0.319

0.01 (3.24%)

Jan 24 2025 - Closed

Delayed by 15 minutes

VMX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	0.319	0.01	3.24%	0.314	0.34	0.299	156,467
Jan 23 2025	0.309	0.033	11.96%	0.285	0.31	0.28	114,026
Jan 22 2025	0.276	0.003	1.10%	0.273	0.283	0.271	68,117
Jan 21 2025	0.273	-0.003	-1.09%	0.274	0.277	0.273	29,171
Jan 20 2025	0.276	-0.006	-2.13%	0.277	0.286	0.27	47,727
Jan 17 2025	0.282	-0.004	-1.40%	0.29	0.29	0.282	40,958
Jan 16 2025	0.286	0.014	5.15%	0.272	0.288	0.272	66,463
Jan 15 2025	0.272	-0.005	-1.81%	0.277	0.277	0.267	23,635
Jan 14 2025	0.277	0.009	3.36%	0.268	0.277	0.263	74,959
Jan 13 2025	0.268	-0.004	-1.47%	0.268	0.269	0.261	46,636
Jan 10 2025	0.272	-0.018	-6.21%	0.282	0.282	0.261	116,391
Jan 09 2025	0.29	-0.01	-3.33%	0.30	0.30	0.28	104,229
Jan 08 2025	0.30	-0.005	-1.64%	0.305	0.305	0.286	51,999
Jan 07 2025	0.305	-0.01	-3.17%	0.315	0.315	0.30	28,233
Jan 06 2025	0.315	0.019	6.42%	0.299	0.315	0.295	123,369
Jan 03 2025	0.296	0.011	3.86%	0.285	0.296	0.279	64,215
Jan 02 2025	0.285	0.002	0.71%	0.282	0.296	0.282	82,875
Dec 31 2024	0.283	0.009	3.28%	0.272	0.283	0.272	53,641
Dec 30 2024	0.274	0.009	3.40%	0.265	0.28	0.264	93,926
Dec 27 2024	0.265	0.01	3.92%	0.256	0.269	0.254	102,845
Dec 24 2024	0.255	-0.004	-1.54%	0.258	0.26	0.253	34,511
Dec 23 2024	0.259	-0.007	-2.63%	0.266	0.268	0.258	31,103
Dec 20 2024	0.266	-0.004	-1.48%	0.269	0.27	0.26	53,202
Dec 19 2024	0.27	-0.001	-0.37%	0.271	0.271	0.26	50,589
Dec 18 2024	0.271	-0.012	-4.24%	0.28	0.28	0.264	72,473
Dec 17 2024	0.283	0.005	1.80%	0.274	0.291	0.262	123,658
Dec 16 2024	0.278	-0.012	-4.14%	0.29	0.29	0.274	86,422
Dec 13 2024	0.29	0.004	1.40%	0.286	0.294	0.281	48,099
Dec 12 2024	0.286	-0.014	-4.67%	0.29	0.291	0.281	63,631
Dec 11 2024	0.30	0.027	9.89%	0.277	0.30	0.275	174,570
Dec 10 2024	0.273	-0.004	-1.44%	0.277	0.277	0.272	14,539
Dec 09 2024	0.277	0.005	1.84%	0.272	0.28	0.272	11,181
Dec 06 2024	0.272	-0.002	-0.73%	0.27	0.273	0.26	69,735
Dec 05 2024	0.274	-0.014	-4.86%	0.281	0.287	0.254	86,242
Dec 04 2024	0.288	0.00	0.00%	0.288	0.288	0.28	52,187
Dec 03 2024	0.288	-0.002	-0.69%	0.295	0.295	0.284	31,184
Dec 02 2024	0.29	-0.006	-2.03%	0.29	0.296	0.29	28,801
Nov 29 2024	0.296	-0.006	-1.99%	0.296	0.30	0.294	17,786
Nov 28 2024	0.302	0.009	3.07%	0.29	0.303	0.284	89,853
Nov 27 2024	0.293	-0.007	-2.33%	0.299	0.299	0.285	68,472
Nov 26 2024	0.30	-0.003	-0.99%	0.296	0.30	0.288	125,750
Nov 25 2024	0.303	-0.01	-3.19%	0.305	0.315	0.285	78,130
Nov 22 2024	0.313	-0.002	-0.63%	0.31	0.314	0.307	17,691
Nov 21 2024	0.315	-0.01	-3.08%	0.325	0.328	0.307	32,526
Nov 20 2024	0.325	0.00	0.00%	0.32	0.325	0.313	28,871
Nov 19 2024	0.325	-0.009	-2.69%	0.334	0.335	0.301	100,804
Nov 18 2024	0.334	-0.006	-1.76%	0.339	0.339	0.33	45,370
Nov 15 2024	0.34	0.001	0.29%	0.338	0.342	0.332	42,568
Nov 14 2024	0.339	0.00	0.00%	0.335	0.342	0.335	9,509
Nov 13 2024	0.339	0.00	0.00%	0.339	0.339	0.339	0.00
Nov 12 2024	0.339	-0.001	-0.29%	0.34	0.342	0.332	12,733
Nov 11 2024	0.34	0.002	0.59%	0.334	0.34	0.334	30,434
Nov 08 2024	0.338	0.00	0.00%	0.338	0.338	0.334	9,432
Nov 07 2024	0.338	-0.003	-0.88%	0.335	0.343	0.334	27,960
Nov 06 2024	0.341	-0.003	-0.87%	0.344	0.344	0.334	23,825
Nov 05 2024	0.344	-0.012	-3.37%	0.356	0.356	0.335	47,784
Nov 04 2024	0.356	0.004	1.14%	0.352	0.358	0.346	14,623
Nov 01 2024	0.352	0.005	1.44%	0.35	0.363	0.349	24,261
Oct 31 2024	0.347	0.009	2.66%	0.338	0.347	0.337	49,456
Oct 30 2024	0.338	-0.005	-1.46%	0.344	0.344	0.338	11,041
Oct 29 2024	0.343	-0.005	-1.44%	0.348	0.348	0.34	38,125
Oct 28 2024	0.348	-0.003	-0.85%	0.349	0.349	0.344	25,615

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