ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Verimatrix

Verimatrix (VMX)

0.317
0.00
(0.00%)
Closed February 10 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.003-0.93750.320.3350.305695560.32179755DE
40.04918.28358208960.2680.3740.261901650.31678666DE
12-0.022-6.489675516220.3390.3740.253747790.30119874DE
26-0.04-11.20448179270.3570.4180.253522850.32776442DE
52-0.1715-35.10747185260.48850.6260.253585320.40685434DE
156-0.801-71.64579606441.1181.210.253767070.60893397DE
260-1.533-82.86486486491.853.3650.2531350571.51391875DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17389494000.317-0.018-5.370.3350.3350.309124809
17388630000.3350.0165.020.3190.3350.31971415
17387766000.3190.0010.310.3180.3290.31424719
17386902000.318-0.002-0.630.3170.320.31723466
17386038000.32-0.002-0.620.320.3220.31103369
17383446000.322-0.011-3.300.3320.3390.32234191
17382582000.333-0.013-3.760.3490.3740.333191981
17381718000.34599990.040999913.440.3210.3530.309417261
17380854000.305-0.008-2.560.320.320.343414
17379990000.313-0.006-1.880.3180.3210.313100518
17377398000.3190.013.240.3140.340.299156467
17376534000.3090.03613.190.28499990.310.28114026
17375670000.27300.000.2730.2730.2730
17374806000.273-0.003-1.090.2740.2770.27329171
17373942000.276-0.006-2.130.2770.28599990.2747727
17371350000.2819999-0.004-1.400.290.290.281999940958
17370486000.28599990.01399995.150.2720.2880.27266463
17369622000.272-0.005-1.810.2770.2770.26723635
17368758000.2770.0093.360.2680.2770.26374959
17367894000.268-0.004-1.470.2680.2690.26146636
17365302000.272-0.018-6.210.28199990.28199990.261116391
17364438000.29-0.01-3.330.30.30.28104229
17363574000.3-0.005-1.640.3050.3050.285999951999
17362710000.305-0.01-3.170.3150.3150.328233
17361846000.3150.0196.420.2990.3150.295123369
17359254000.2960.01100013.860.28499990.2960.27964215
17358390000.28499990.0020.710.28199990.2960.281999982875
17356662000.28299990.00899993.280.2720.28299990.27253641
17355798000.2740.0093.400.2650.280.26493926
17353206000.2650.013.920.2560.2690.254102845
17350614000.255-0.004-1.540.2580.260.25334511
17349750000.259-0.007-2.630.2660.2680.25831103
17347158000.266-0.004-1.480.2690.270.2653202
17346294000.27-0.001-0.370.2710.2710.2650589
17345430000.271-0.012-4.240.280.280.26472473
17344566000.28299990.00499991.800.2740.2910.262123658
17343702000.278-0.012-4.140.290.290.27486422
17341110000.290.00400011.400.28599990.2940.28148099
17340246000.2859999-0.014-4.670.290.2910.28163631
17339382000.30.0279.890.2770.30.275174570
17338518000.273-0.004-1.440.2770.2770.27214539
17337654000.2770.0051.840.2720.280.27211181
17335062000.272-0.002-0.730.270.2730.2669735
17334198000.274-0.014-4.860.2810.2870.25486242
17333334000.28800.000.2880.2880.2852187
17332470000.288-0.002-0.690.2950.2950.283999931184
17331606000.29-0.006-2.030.290.2960.2928801
17329014000.296-0.006-1.990.2960.30.29417786
17328150000.3020.0093.070.290.3030.283999989853
17327286000.293-0.007-2.330.2990.2990.284999968472
17326422000.3-0.003-0.990.2960.30.288125750
17325558000.303-0.01-3.190.3050.3150.284999978130
17322966000.313-0.002-0.630.310.3140.30717691
17322102000.315-0.01-3.080.3250.3280.30732526
17321238000.32500.000.320.3250.31328871
17320374000.325-0.009-2.690.3340.3350.301100804
17319510000.334-0.006-1.760.3390.3390.3345370
17316918000.340.0010.290.3380.3420.33242568
17316054000.3390.0010.300.3350.3420.3359509
17315190000.338-0.001-0.290.3380.340.33614296
17314326000.339-0.001-0.290.340.3420.33212733
17313462000.340.0020.590.3340.340.33430434