Date | ticker | Price | Change% | RSI | Rel Vol | RMTPGV Score | SMA20% | SMA50% | 5days | 10days | ema8 | ema21 | weeks1 | MAIN CATEGORY | SUB CATEGORY |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-02-12 | VZ |
40.53 | 0.10 | 57.99 | 0.69 | 67534.0 | 2.23 | 0.50 | NaN | NaN | NaN | NaN | NaN | Semi | Semi-Systems |
2025-02-06 | VZ |
39.94 | -0.47 | 51.56 | 0.74 | 44434.0 | 1.73 | -1.70 | -1.0 | -2.0 | 39.8 | 39.5 | 1.4 | Semi | Semi-Systems |
2025-02-05 | VZ |
40.13 | 0.80 | 53.73 | 0.81 | 42534.0 | 2.35 | -1.36 | 1.0 | 0.0 | 39.8 | 39.5 | 1.7 | Semi | Semi-Systems |
2025-02-04 | VZ |
39.81 | -0.43 | 50.48 | 0.93 | 40434.0 | 1.60 | -2.24 | 1.0 | -2.0 | 39.7 | 39.5 | -1.2 | Semi | Semi-Systems |
2025-02-03 | VZ |
40.01 | 1.56 | 52.52 | 1.20 | 46734.0 | 2.04 | -1.87 | 3.0 | 0.0 | 39.7 | 39.4 | -1.0 | Semi | Semi-Systems |
2025-01-31 | VZ |
39.39 | -0.20 | 46.04 | 2.22 | 40634.0 | 0.44 | -3.48 | 3.0 | 0.0 | 39.6 | 39.4 | -3.1 | Semi | Semi-Systems |
2025-01-30 | VZ |
39.47 | -2.01 | 46.81 | 1.34 | 40634.0 | 0.57 | -3.39 | 3.0 | 2.0 | 39.7 | 39.5 | -0.2 | Semi | Semi-Systems |
2025-01-29 | VZ |
40.28 | -0.30 | 55.57 | 1.04 | 46634.0 | 2.62 | -1.48 | 1.0 | 2.0 | 39.7 | 39.5 | 2.8 | Semi | Semi-Systems |
2025-01-28 | VZ |
40.40 | -0.59 | 57.04 | 0.92 | 46434.0 | 2.97 | -1.23 | 3.0 | 4.0 | 39.6 | 39.4 | 3.7 | Semi | Semi-Systems |
2025-01-27 | VZ |
40.64 | 2.78 | 59.99 | 1.68 | 46734.0 | 3.64 | -0.64 | 3.0 | 6.0 | 39.3 | 39.3 | 4.2 | Semi | Semi-Systems |
2025-01-24 | VZ |
39.54 | 0.92 | 48.72 | 1.93 | 40734.0 | 0.94 | -3.32 | 1.0 | 4.0 | 39.0 | 39.2 | 2.0 | Semi | Semi-Systems |
2025-01-23 | VZ |
39.18 | 0.59 | 43.92 | 1.21 | 724.0 | -0.03 | -4.24 | 1.0 | 4.0 | 38.8 | 39.1 | 2.2 | Semi | Semi-Systems |
2025-01-22 | VZ |
38.95 | -0.18 | 40.63 | 1.50 | 624.0 | -0.71 | -4.87 | 1.0 | 2.0 | 38.7 | 39.1 | 2.0 | Semi | Semi-Systems |
2025-01-21 | VZ |
39.02 | 0.62 | 41.31 | 1.18 | 1724.0 | -0.66 | -4.80 | -1.0 | 2.0 | 38.6 | 39.2 | 1.9 | Semi | Semi-Systems |
2025-01-17 | VZ |
38.78 | 1.15 | 37.98 | 1.26 | 724.0 | -1.42 | -5.49 | -1.0 | 2.0 | 38.5 | 39.2 | 1.7 | Semi | Semi-Systems |
2025-01-16 | VZ |
38.34 | 0.42 | 31.33 | 1.31 | 724.0 | -2.79 | -6.67 | 1.0 | 2.0 | 38.4 | 39.3 | 1.4 | Semi | Semi-Systems |
2025-01-15 | VZ |
38.18 | -0.26 | 28.76 | 1.50 | 624.0 | -3.51 | -7.19 | 1.0 | 2.0 | 38.4 | 39.4 | -0.2 | Semi | Semi-Systems |
2025-01-14 | VZ |
38.28 | 0.42 | 29.40 | 0.85 | 1524.0 | -3.75 | -7.13 | 1.0 | 2.0 | 38.5 | 39.5 | 0.1 | Semi | Semi-Systems |
2025-01-13 | VZ |
38.12 | 0.82 | 26.98 | 1.08 | 724.0 | -4.61 | -7.65 | 1.0 | 0.0 | 38.5 | 39.6 | -2.1 | Semi | Semi-Systems |
2025-01-11 | VZ |
37.81 | -2.90 | 22.19 | 1.52 | 624.0 | -5.84 | -8.55 | 1.0 | 0.0 | 38.7 | 39.8 | -4.4 | Semi | Semi-Systems |
2025-01-10 | VZ |
38.14 | -2.05 | 23.73 | 1.49 | 624.0 | -5.06 | -7.76 | 1.0 | 0.0 | 39.2 | 40.4 | -5.3 | Semi | Semi-Systems |
2025-01-08 | VZ |
38.94 | 0.05 | 28.53 | 1.28 | 724.0 | -3.57 | -5.99 | -1.0 | 0.0 | 39.6 | 40.5 | -3.2 | Semi | Semi-Systems |
2025-01-07 | VZ |
38.92 | -1.74 | 28.19 | 1.80 | 624.0 | -4.02 | -6.14 | -1.0 | 0.0 | 39.8 | 40.7 | -2.7 | Semi | Semi-Systems |
2025-01-06 | VZ |
39.61 | -1.61 | 33.20 | 1.56 | 1624.0 | -2.73 | -4.62 | -1.0 | 0.0 | 40.0 | 40.8 | 0.0 | Semi | Semi-Systems |
2025-01-03 | VZ |
40.26 | 0.12 | 39.32 | 0.88 | 3524.0 | -1.49 | -3.20 | -1.0 | 0.0 | 40.1 | 40.8 | 0.9 | Semi | Semi-Systems |
2025-01-02 | VZ |
40.21 | 0.55 | 38.51 | 1.17 | 3724.0 | -1.89 | -3.38 | -3.0 | -2.0 | 40.1 | 40.9 | 0.6 | Semi | Semi-Systems |
2024-12-31 | VZ |
39.92 | 0.82 | 33.92 | 0.53 | 3524.0 | -3.00 | -4.22 | -3.0 | -4.0 | 40.1 | 40.9 | 0.3 | Semi | Semi-Systems |
2024-12-30 | VZ |
39.60 | -0.80 | 28.15 | 0.91 | 3424.0 | -4.25 | -5.19 | -5.0 | -6.0 | 40.1 | 40.9 | -0.9 | Semi | Semi-Systems |
2024-12-27 | VZ |
39.92 | -0.10 | 30.59 | 0.88 | 3424.0 | -4.03 | -4.61 | -3.0 | -4.0 | 40.3 | 41.0 | -0.0 | Semi | Semi-Systems |
2024-12-26 | VZ |
39.96 | 0.40 | 30.90 | 0.75 | 3524.0 | -4.44 | -4.70 | -1.0 | -2.0 | 40.4 | 41.1 | -0.0 | Semi | Semi-Systems |
2024-12-24 | VZ |
39.85 | -0.23 | 28.51 | 1.02 | 3624.0 | -5.21 | -5.14 | -1.0 | -4.0 | 40.5 | 41.2 | -1.0 | Semi | Semi-Systems |
2024-12-23 | VZ |
39.94 | 0.03 | 29.12 | 1.23 | 3724.0 | -5.46 | -5.07 | -1.0 | -4.0 | 40.7 | 41.4 | -2.1 | Semi | Semi-Systems |
2024-12-20 | VZ |
40.17 | 0.49 | 31.92 | 0.82 | 3524.0 | -5.31 | -4.69 | -1.0 | -4.0 | 40.9 | 41.5 | -1.7 | Semi | Semi-Systems |
2024-12-18 | VZ |
40.24 | -1.32 | 30.78 | 1.05 | 3624.0 | -5.65 | -4.82 | -3.0 | -4.0 | 41.4 | 41.9 | -4.4 | Semi | Semi-Systems |
2024-12-16 | VZ |
40.88 | -3.31 | 34.90 | 1.74 | 7624.0 | -4.50 | -3.62 | NaN | NaN | NaN | NaN | NaN | Semi | Semi-Systems |
2024-12-14 | VZ |
42.28 | 0.48 | 46.85 | 0.76 | 17524.0 | -1.32 | -0.47 | -3.0 | -4.0 | 42.4 | 42.4 | -0.2 | Semi | Semi-Systems |
2024-12-13 | VZ |
42.28 | 0.48 | 46.85 | 0.76 | 17524.0 | -1.32 | -0.47 | -3.0 | -4.0 | 42.4 | 42.4 | -0.2 | Semi | Semi-Systems |
2024-12-11 | VZ |
42.33 | 0.07 | 46.55 | 0.58 | 17524.0 | -0.97 | -0.62 | -3.0 | -6.0 | 42.6 | 42.6 | -0.5 | Semi | Semi-Systems |
2024-12-10 | VZ |
42.36 | -0.02 | 46.77 | 0.85 | 17424.0 | -0.46 | -0.80 | 1.0 | -2.0 | 42.9 | 42.7 | -3.4 | Semi | Semi-Systems |
2024-12-09 | VZ |
42.36 | -0.02 | 46.77 | 0.85 | 17424.0 | -0.46 | -0.80 | 1.0 | -2.0 | 42.9 | 42.7 | -3.4 | Semi | Semi-Systems |
2024-12-06 | VZ |
42.37 | -0.42 | 46.86 | 0.86 | 17424.0 | -0.21 | -0.90 | 3.0 | 0.0 | 43.0 | 42.7 | -3.4 | Semi | Semi-Systems |
2024-12-05 | VZ |
42.78 | 0.62 | 50.48 | 0.51 | 57524.0 | 0.95 | -0.04 | 5.0 | 2.0 | 43.2 | 42.9 | -3.5 | Semi | Semi-Systems |
2024-12-03 | VZ |
43.83 | -0.05 | 61.24 | 0.82 | 77424.0 | 3.77 | 2.21 | 3.0 | 2.0 | 43.6 | 42.9 | -1.2 | Semi | Semi-Systems |
2024-12-02 | VZ |
43.85 | -1.11 | 61.48 | 0.67 | 77424.0 | 4.16 | 2.24 | 3.0 | 4.0 | 43.6 | 42.8 | -0.3 | Semi | Semi-Systems |
2024-11-30 | VZ |
44.32 | -0.14 | 67.16 | 0.48 | 77424.0 | 5.59 | 3.31 | 3.0 | 6.0 | 43.5 | 42.7 | 2.7 | Semi | Semi-Systems |
2024-11-28 | VZ |
44.38 | 0.02 | 67.90 | 0.66 | 77524.0 | 6.01 | 3.47 | 1.0 | 6.0 | 43.3 | 42.5 | 4.4 | Semi | Semi-Systems |
2024-11-26 | VZ |
44.37 | 0.89 | 67.84 | 0.92 | 77524.0 | 6.38 | 3.47 | NaN | NaN | NaN | NaN | NaN | Semi | Semi-Systems |
2024-11-25 | VZ |
43.98 | 1.92 | 65.72 | 1.54 | 77724.0 | 5.83 | 2.58 | 1.0 | 4.0 | 42.5 | 42.1 | 4.9 | Semi | Semi-Systems |
2024-11-22 | VZ |
43.15 | 1.53 | 60.58 | 0.92 | 77524.0 | 4.13 | 0.59 | -1.0 | 2.0 | 42.1 | 41.9 | 2.1 | Semi | Semi-Systems |
2024-11-21 | VZ |
42.50 | 0.66 | 55.75 | 0.68 | 53524.0 | 2.78 | -0.98 | -3.0 | 0.0 | 41.8 | 41.8 | 2.0 | Semi | Semi-Systems |
2024-11-20 | VZ |
42.22 | 0.69 | 53.47 | 0.80 | 57524.0 | 2.18 | -1.70 | -3.0 | -2.0 | 41.6 | 41.7 | 3.3 | Semi | Semi-Systems |
2024-11-19 | VZ |
41.93 | -0.76 | 51.05 | 0.53 | 53424.0 | 1.40 | -2.44 | -5.0 | -4.0 | 41.5 | 41.7 | 1.9 | Semi | Semi-Systems |
2024-11-18 | VZ |
42.25 | 1.44 | 53.93 | 0.95 | 53524.0 | 2.23 | -1.78 | -3.0 | -2.0 | 41.3 | 41.7 | 4.6 | Semi | Semi-Systems |
2024-11-17 | VZ |
41.65 | 1.91 | 48.91 | 1.18 | 53724.0 | 0.60 | -3.19 | -3.0 | -4.0 | 41.1 | 41.6 | 3.0 | Semi | Semi-Systems |
2024-11-13 | VZ |
41.14 | 1.83 | 43.28 | 1.08 | 3724.0 | -1.27 | -4.38 | -1.0 | -4.0 | 40.9 | 41.7 | 1.4 | Semi | Semi-Systems |
2024-11-12 | VZ |
40.40 | -0.10 | 34.79 | 0.93 | 3424.0 | -3.37 | -6.11 | -1.0 | -6.0 | 40.8 | 41.6 | -1.8 | Semi | Semi-Systems |
2024-11-11 | VZ |
40.44 | -0.10 | 35.06 | 0.92 | 3424.0 | -3.65 | -6.13 | -3.0 | -6.0 | 41.0 | 41.8 | -2.0 | Semi | Semi-Systems |
2024-11-09 | VZ |
40.48 | -0.22 | 35.31 | 1.20 | 3624.0 | -3.87 | -6.09 | -1.0 | -4.0 | 41.1 | 41.9 | -1.4 | Semi | Semi-Systems |
2024-11-08 | VZ |
40.64 | 0.17 | 36.58 | 0.69 | 3524.0 | -3.51 | -5.73 | -1.0 | -2.0 | 41.1 | 41.9 | -1.0 | Semi | Semi-Systems |
2024-11-06 | VZ |
41.26 | -0.01 | 40.04 | 0.95 | 13424.0 | -2.61 | -4.38 | -3.0 | -4.0 | 41.5 | 42.2 | -2.1 | Semi | Semi-Systems |
2024-11-05 | VZ |
41.26 | 0.49 | 40.07 | 0.69 | 13524.0 | -2.93 | -4.37 | NaN | NaN | NaN | NaN | NaN | Semi | Semi-Systems |
2024-11-04 | VZ |
41.06 | -0.73 | 38.23 | 0.82 | 3424.0 | -3.71 | -4.85 | -1.0 | -4.0 | 41.7 | 42.4 | -0.7 | Semi | Semi-Systems |
2024-11-01 | VZ |
41.36 | -1.83 | 39.94 | 0.92 | 13424.0 | -3.32 | -4.16 | -3.0 | -4.0 | 41.8 | 42.5 | -0.6 | Semi | Semi-Systems |
2024-10-31 | VZ |
42.13 | 2.06 | 44.71 | 1.74 | 13724.0 | -1.84 | -2.35 | -1.0 | -2.0 | 42.0 | 42.6 | 1.8 | Semi | Semi-Systems |
2024-10-30 | VZ |
41.28 | -0.12 | 36.99 | 0.92 | 13424.0 | -4.09 | -4.27 | -1.0 | -4.0 | 41.9 | 42.7 | -1.4 | Semi | Semi-Systems |
2024-10-29 | VZ |
41.33 | -0.70 | 37.28 | 0.84 | 13424.0 | -4.39 | -4.14 | -1.0 | -2.0 | 42.1 | 42.8 | -3.6 | Semi | Semi-Systems |
2024-10-28 | VZ |
41.62 | 0.58 | 38.89 | 0.76 | 13524.0 | -4.15 | -3.44 | 1.0 | 0.0 | 42.3 | 42.9 | 0.3 | Semi | Semi-Systems |
2024-10-25 | VZ |
41.38 | -1.15 | 36.79 | 1.10 | 13624.0 | -5.07 | -3.95 | 3.0 | 0.0 | 42.5 | 43.0 | -5.3 | Semi | Semi-Systems |
2024-10-24 | VZ |
41.86 | -2.33 | 39.29 | 1.32 | 13624.0 | -4.35 | -2.78 | 3.0 | 2.0 | 42.9 | 43.4 | -4.8 | Semi | Semi-Systems |
2024-10-23 | VZ |
42.86 | 3.28 | 45.25 | 1.52 | 13724.0 | -2.37 | -0.41 | 3.0 | 2.0 | 43.1 | 43.3 | -2.3 | Semi | Semi-Systems |
2024-10-22 | VZ |
41.64 | -4.71 | 33.04 | 1.98 | 13624.0 | -5.35 | -3.16 | 3.0 | 2.0 | 43.2 | 43.3 | -5.2 | Semi | Semi-Systems |
2024-10-21 | VZ |
43.70 | -0.66 | 50.10 | 1.04 | 33624.0 | -1.01 | 1.69 | 3.0 | 4.0 | 43.7 | 43.5 | -0.1 | Semi | Semi-Systems |
2024-10-18 | VZ |
43.99 | 0.32 | 53.73 | 0.72 | 37524.0 | -0.41 | 2.50 | 1.0 | 4.0 | 43.7 | 43.4 | 1.9 | Semi | Semi-Systems |
2024-10-17 | VZ |
43.85 | -0.14 | 52.18 | 0.56 | 33424.0 | -0.77 | 2.34 | -1.0 | 2.0 | 43.6 | 43.4 | 2.0 | Semi | Semi-Systems |
2024-10-16 | VZ |
43.91 | 0.39 | 52.89 | 0.52 | 33524.0 | -0.64 | 2.65 | -1.0 | 2.0 | 43.5 | 43.3 | 2.2 | Semi | Semi-Systems |
2024-10-15 | VZ |
43.74 | 1.27 | 51.15 | 0.83 | 33524.0 | -1.02 | 2.43 | -3.0 | 0.0 | 43.4 | 43.3 | 0.7 | Semi | Semi-Systems |
2024-10-14 | VZ |
43.19 | 0.44 | 45.05 | 0.52 | 33524.0 | -2.30 | 1.33 | -3.0 | 0.0 | 43.3 | 43.2 | -0.3 | Semi | Semi-Systems |
2024-10-11 | VZ |
42.99 | 0.08 | 42.59 | 0.42 | 33524.0 | -2.97 | 0.95 | -1.0 | 0.0 | 43.4 | 43.2 | -0.4 | Semi | Semi-Systems |
2024-10-10 | VZ |
42.95 | -2.63 | 42.17 | 0.67 | 33424.0 | -3.20 | 0.97 | 1.0 | 0.0 | 44.0 | 43.8 | -2.8 | Semi | Semi-Systems |
2024-10-09 | VZ |
44.11 | 0.23 | 54.19 | 0.68 | 37524.0 | -0.69 | 3.82 | 3.0 | 2.0 | 44.3 | 43.9 | -0.9 | Semi | Semi-Systems |
2024-10-08 | VZ |
44.01 | 0.39 | 53.12 | 0.58 | 37524.0 | -0.88 | 3.78 | 3.0 | 0.0 | 44.3 | 43.9 | -2.3 | Semi | Semi-Systems |
2024-10-07 | VZ |
44.07 | -0.25 | 53.92 | 0.50 | 37424.0 | -0.58 | 4.30 | 3.0 | 2.0 | 181.7 | 177.1 | -75.7 | Semi | Semi-Systems |
2024-10-04 | VZ |
44.23 | -0.65 | 55.84 | 0.57 | 77424.0 | 0.12 | 4.89 | 1.0 | 0.0 | 44.6 | 43.9 | -1.5 | Semi | Semi-Systems |
2024-10-03 | VZ |
44.52 | -1.18 | 59.48 | 0.66 | 77424.0 | 1.15 | 5.82 | 1.0 | 2.0 | 44.7 | 43.9 | -0.8 | Semi | Semi-Systems |
2024-10-02 | VZ |
45.05 | -0.35 | 66.87 | 0.64 | 77424.0 | 2.77 | 7.40 | 1.0 | 4.0 | 44.8 | 43.9 | 1.0 | Semi | Semi-Systems |
2024-10-01 | VZ |
45.21 | 0.67 | 69.29 | 0.93 | 77524.0 | 3.40 | 8.10 | 1.0 | 4.0 | 44.7 | 43.8 | 1.5 | Semi | Semi-Systems |
2024-09-30 | VZ |
44.91 | 0.04 | 67.23 | 0.71 | 77524.0 | 3.08 | 7.55 | -1.0 | 2.0 | 44.5 | 43.6 | 0.6 | Semi | Semi-Systems |
2024-09-27 | VZ |
44.89 | 0.61 | 67.09 | 0.83 | 77524.0 | 3.47 | 7.64 | 1.0 | 2.0 | 44.4 | 43.6 | 1.4 | Semi | Semi-Systems |
2024-09-26 | VZ |
44.62 | 0.16 | 65.27 | 0.83 | 77524.0 | 3.22 | 7.13 | 1.0 | 2.0 | 44.3 | 43.4 | 0.7 | Semi | Semi-Systems |
2024-09-25 | VZ |
44.60 | -0.12 | 65.45 | 0.50 | 77424.0 | 3.56 | 7.25 | 1.0 | 2.0 | 44.2 | 43.3 | 1.5 | Semi | Semi-Systems |
2024-09-24 | VZ |
44.66 | 0.90 | 66.10 | 0.78 | 77524.0 | 4.07 | 7.59 | 3.0 | 4.0 | 44.1 | 43.2 | 1.8 | Semi | Semi-Systems |
2024-09-23 | VZ |
44.26 | -0.16 | 63.64 | 0.94 | 77424.0 | 3.50 | 6.77 | 5.0 | 4.0 | 44.0 | 43.0 | 0.4 | Semi | Semi-Systems |
2024-09-20 | VZ |
44.33 | 0.89 | 64.40 | 2.53 | 77724.0 | 4.09 | 7.09 | 5.0 | 6.0 | 43.9 | 42.9 | -1.5 | Semi | Semi-Systems |
2024-09-19 | VZ |
43.94 | 0.14 | 62.06 | 1.24 | 77724.0 | 3.52 | 6.30 | 3.0 | 4.0 | 43.8 | 42.8 | -1.1 | Semi | Semi-Systems |
2024-09-18 | VZ |
43.88 | -0.45 | 61.70 | 0.91 | 77424.0 | 3.75 | 6.29 | 1.0 | 2.0 | 43.7 | 42.7 | 0.0 | Semi | Semi-Systems |
2024-09-17 | VZ |
44.08 | -2.04 | 63.57 | 1.00 | 77624.0 | 4.64 | 6.90 | -1.0 | 2.0 | 43.7 | 42.5 | 0.6 | Semi | Semi-Systems |
2024-09-16 | VZ |
45.00 | 1.28 | 73.01 | 1.21 | 77324.0 | 7.38 | 9.33 | -1.0 | 4.0 | 43.6 | 42.4 | 3.1 | Semi | Semi-Systems |
2024-09-13 | VZ |
44.43 | 1.30 | 70.49 | 1.09 | 77724.0 | 6.58 | 8.12 | -1.0 | 4.0 | 43.2 | 42.1 | 4.0 | Semi | Semi-Systems |
2024-09-12 | VZ |
43.86 | 0.14 | 67.68 | 1.01 | 77724.0 | 5.59 | 6.88 | -1.0 | 2.0 | 42.8 | 41.9 | 6.6 | Semi | Semi-Systems |