Verimatrix Historical Data - VMX | ADVFN

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

Verimatrix (VMX)

0.456

-0.014

( -2.98% )

Updated: 05:39:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.026	6.04651162791	0.43	0.506	0.413	140472	0.47714961	DE
4	0.035	8.3135391924	0.421	0.506	0.4	62596	0.45509611	DE
12	0.059	14.8614609572	0.397	0.626	0.397	132306	0.48977327	DE
26	0.0515	12.7317676143	0.4045	0.626	0.341	123829	0.44711267	DE
52	-0.182	-28.526645768	0.638	0.794	0.341	84895	0.4979425	DE
156	-1.994	-81.387755102	2.45	2.45	0.341	124645	1.03232713	DE
260	-1.204	-72.5301204819	1.66	3.365	0.341	149049	1.63214814	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.47	0.01	2.17	0.459	0.475	0.45	87657
1714062600	0.46	-0.005	-1.08	0.46	0.465	0.44	72088
1713976200	0.465	-0.024	-4.91	0.472	0.48	0.451	57977
1713889800	0.489	0.059	13.72	0.434	0.506	0.434	430810
1713803400	0.43	0.0190001	4.62	0.43	0.431	0.413	53826
1713544200	0.4109999	-0.018	-4.20	0.42	0.429	0.4109999	38661
1713457800	0.429	-0.009	-2.05	0.438	0.438	0.418	63903
1713371400	0.438	0.021	5.04	0.417	0.44	0.4099999	111186
1713285000	0.417	0.003	0.72	0.414	0.417	0.402	22033
1713198600	0.414	-0.001	-0.24	0.4099999	0.414	0.4	23829
1712939400	0.415	0	0.00	0.4099999	0.419	0.401	35761
1712853000	0.415	0.0050001	1.22	0.4099999	0.419	0.405	17599
1712766600	0.4099999	0	0.00	0.4099999	0.419	0.4099999	6489
1712680200	0.4099999	-0.013	-3.07	0.42	0.42	0.402	63234
1712593800	0.423	-0.002	-0.47	0.417	0.425	0.416	20845
1712334600	0.425	-0.004	-0.93	0.424	0.427	0.42	22540
1712248200	0.429	0.005	1.18	0.424	0.43	0.417	14508
1712161800	0.424	-0.002	-0.47	0.426	0.433	0.418	19142
1712075400	0.426	0.001	0.24	0.421	0.429	0.412	27238
1711647000	0.425	0.009	2.16	0.4295	0.4295	0.4109999	78862
1711560600	0.416	-0.013	-3.03	0.4295	0.4345	0.4104999	43521
1711474200	0.429	-0.001	-0.23	0.43	0.437	0.403	125245
1711387800	0.43	-0.0235	-5.18	0.4295	0.4495	0.421	95153
1711128600	0.4535	0.016	3.66	0.444	0.4535	0.4345	12511
1711042200	0.4375	-0.0005	-0.11	0.433	0.451	0.428	17771
1710955800	0.438	-0.0135	-2.99	0.436	0.446	0.42	79814
1710869400	0.4515	0	0.00	0.43	0.46	0.43	61598
1710783000	0.4515	-0.016	-3.42	0.466	0.47	0.45	52354
1710523800	0.4675	-0.0555	-10.61	0.49	0.497	0.441	384793
1710437400	0.523	0.016	3.16	0.507	0.525	0.5	47094
1710351000	0.507	-0.012	-2.31	0.51	0.518	0.4935	51688
1710264600	0.519	-0.006	-1.14	0.525	0.525	0.501	48639
1710178200	0.525	0	0.00	0.524	0.53	0.516	19044
1709919000	0.525	-0.003	-0.57	0.528	0.528	0.505	58955
1709832600	0.528	0.056	11.86	0.489	0.534	0.4765	70280
1709746200	0.472	-0.023	-4.65	0.49	0.4995	0.47	106365
1709659800	0.495	-0.031	-5.89	0.507	0.529	0.495	82371
1709573400	0.526	-0.033	-5.90	0.5659999	0.5659999	0.493	224572
1709314200	0.559	-0.017	-2.95	0.556	0.5649999	0.53	107586
1709227800	0.576	0.0050001	0.88	0.5659999	0.595	0.5659999	89336
1709141400	0.5709999	-0.024	-4.03	0.603	0.626	0.5649999	340749
1709055000	0.595	0.04	7.21	0.5679999	0.614	0.56	521188
1708968600	0.555	0.037	7.14	0.518	0.561	0.518	179546
1708709400	0.518	-0.01	-1.89	0.528	0.53	0.506	51679
1708623000	0.528	0.015	2.92	0.513	0.539	0.502	104192
1708536600	0.513	-0.025	-4.65	0.54	0.54	0.49	106421
1708450200	0.538	0.019	3.66	0.525	0.558	0.525	311445
1708363800	0.519	0.0265	5.38	0.482	0.52	0.481	136263
1708104600	0.4925	0.0125	2.60	0.4725	0.509	0.4605	70246
1708018200	0.48	0.001	0.21	0.465	0.48	0.449	41598
1707931800	0.479	-0.0005	-0.10	0.4625	0.479	0.452	32503
1707845400	0.4795	-0.0305	-5.98	0.51	0.51	0.459	135240
1707759000	0.51	0.027	5.59	0.4885	0.519	0.478	189269
1707499800	0.483	0.023	5.00	0.462	0.4875	0.46	218347
1707413400	0.46	-0.002	-0.43	0.469	0.4755	0.44	121276
1707327000	0.462	0.011	2.44	0.457	0.478	0.4335	302689
1707240600	0.451	-0.009	-1.96	0.4785	0.512	0.44	758789
1707154200	0.46	0.0725	18.71	0.397	0.482	0.397	1005426
1706895000	0.3875	0.036	10.24	0.3515	0.4465	0.341	1753636
1706808600	0.3515	-0.0035	-0.99	0.35	0.3595	0.3449999	63094
1706722200	0.355	-0.013	-3.53	0.3625	0.37	0.3479999	135806
1706635800	0.368	-0.002	-0.54	0.37	0.3745	0.364	22008
1706549400	0.37	-0.0045	-1.20	0.37	0.38	0.362	117424

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