VirnetX Holding Corp
〈VHC〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| ADTN | ADTRAN | 05/20 | 8.0500 | -0.0500 | -0.62 | 567,792 | 8 | |
| BHE | Benchmark Electronics | 05/20 | 37.1200 | 0.1000 | 0.27 | 192,140 | 8 | |
| CACI | CACI International | 05/20 | 477.2900 | -0.6300 | -0.13 | 194,561 | 8 | |
| CAKE | Cheesecake Factory | 05/20 | 53.6400 | -0.9000 | -1.65 | 653,882 | 8 | |
| CIEN | Ciena | 05/20 | 81.0500 | 0.0600 | 0.07 | 761,470 | 8 | |
| CRUS | Cirrus Logic | 05/20 | 105.9300 | 0.4800 | 0.46 | 565,428 | 8 | |
| DAN | Dana | 05/20 | 16.1600 | 0.1500 | 0.94 | 1,418,620 | 8 | |
| ENS | Enersys | 05/20 | 98.1300 | -0.2100 | -0.21 | 223,473 | 8 | |
| GTLS | Chart Industries | 05/20 | 167.0800 | -2.7700 | -1.63 | 317,098 | 8 | |
| HAE | Haemonetics | 05/20 | 68.9100 | -0.4500 | -0.65 | 340,226 | 8 | |
| ITRI | Itron | 05/20 | 114.9300 | 0.9400 | 0.82 | 612,234 | 8 | |
| NJR | New Jersey Resources | 05/20 | 46.7400 | -0.3400 | -0.72 | 886,451 | 8 | |
| PLXS | Plexus | 05/20 | 132.1700 | -0.7800 | -0.59 | 100,632 | 8 | |
| SLAB | Silicon Laboratories | 05/20 | 128.5000 | 0.7500 | 0.59 | 391,798 | 8 | |
| SMTC | Semtech | 05/20 | 39.3500 | -0.7900 | -1.97 | 1,282,263 | 8 | |
| SXT | Sensient Technologies | 05/20 | 94.7300 | 0.2800 | 0.30 | 204,223 | 8 | |
| VSAT | ViaSat | 05/20 | 10.5300 | -0.1800 | -1.68 | 2,326,169 | 8 | |
| WERN | Werner Enterprises, Inc. | 05/20 | 27.1700 | -0.3800 | -1.38 | 994,228 | 8 | |
| WAFD | WaFd | 05/20 | 29.7600 | 0.0600 | 0.20 | 519,164 | 7 | |
| WOR | Worthington Enterprises | 05/20 | 60.0200 | 0.1800 | 0.30 | 272,677 | 7 | |
| VRNT | Verint Systems | 05/20 | 17.6200 | -0.3100 | -1.73 | 563,176 | 7 | |
| VSH | Vishay | 05/20 | 14.8800 | -0.1300 | -0.87 | 1,170,861 | 7 | |
| VLY | Valley National Bancorp | 05/20 | 9.0400 | -0.0100 | -0.11 | 8,295,527 | 7 | |
| WSO | Watsco | 05/20 | 469.9100 | -18.2800 | -3.74 | 340,672 | 7 | |
| WWW | Wolverine World Wide | 05/20 | 17.2800 | 0.2100 | 1.23 | 978,742 | 7 | |
| SWX | Southwest Gas | 05/20 | 71.0600 | -0.2900 | -0.41 | 439,117 | 7 | |
| SXC | SunCoke Energy Inc. | 05/20 | 8.7100 | -0.0300 | -0.34 | 636,693 | 7 | |
| SYNA | Synaptics | 05/20 | 65.0000 | 1.2100 | 1.90 | 389,733 | 7 | |
| TEN | Tsakos Energy Navigation | 05/20 | 18.1600 | -0.1500 | -0.82 | 143,150 | 7 | |
| STRA | Strategic Education | 05/20 | 90.2000 | -0.3800 | -0.42 | 171,871 | 7 | |
| THS | TREEHOUSE FOODS INC. | 05/20 | 23.5800 | 0.3700 | 1.59 | 509,181 | 7 | |
| TTEK | Tetra Tech | 05/20 | 35.4500 | 0.1800 | 0.51 | 1,538,297 | 7 | |
| TTMI | TTM Technologies | 05/20 | 29.3600 | -0.0600 | -0.20 | 605,357 | 7 | |
| TTWO | Take-Two | 05/20 | 237.5000 | 2.8400 | 1.21 | 1,558,625 | 7 | |
| UIS | Unisys | 05/20 | 5.2300 | -0.0100 | -0.19 | 432,301 | 7 | |
| UNFI | United Natural Foods | 05/20 | 30.9000 | 0.5400 | 1.78 | 531,251 | 7 | |
| UVV | Universal Corp. | 05/20 | 58.6100 | 0.6100 | 1.05 | 148,574 | 7 | |
| POR | Portland General Electric | 05/20 | 42.8300 | 0.1100 | 0.26 | 469,548 | 7 | |
| OSIS | OSI Systems, Inc. | 05/20 | 230.1300 | 0.4800 | 0.21 | 80,544 | 7 | |
| PCH | PotlatchDeltic | 05/20 | 39.5400 | -0.4700 | -1.17 | 482,396 | 7 | |
| RGR | Sturm Ruger | 05/20 | 36.5400 | -0.2400 | -0.65 | 153,963 | 7 | |
| SATS | EchoStar | 05/20 | 22.1600 | 0.1600 | 0.73 | 2,037,648 | 7 | |
| SCSC | ScanSource, Inc. | 05/20 | 40.2200 | -0.2600 | -0.64 | 244,421 | 7 | |
| MYGN | Myriad Genetics | 05/20 | 4.4500 | 0.0200 | 0.45 | 1,817,984 | 7 | |
| NTCT | NetScout Systems | 05/20 | 23.5200 | -0.0400 | -0.17 | 344,517 | 7 | |
| NWN | Northwest Natural Holding | 05/20 | 41.7600 | 0.2200 | 0.53 | 259,795 | 7 | |
| OIS | Oil States International, Inc | 05/20 | 4.5400 | -0.0300 | -0.66 | 498,667 | 7 | |
| MATX | Matson, Inc. | 05/20 | 115.6600 | -2.5500 | -2.16 | 335,490 | 7 | |
| MFA | MFA Financial | 05/20 | 9.9200 | 0.1100 | 1.12 | 875,472 | 7 | |
| MLI | Mueller Industries, Inc. | 05/20 | 77.8900 | -0.6100 | -0.78 | 1,037,630 | 7 | |
| JOE | St. Joe | 05/20 | 44.8500 | -0.9400 | -2.05 | 130,204 | 7 | |
| KMT | Kennametal | 05/20 | 21.9700 | 0.1100 | 0.50 | 1,809,329 | 7 | |
| LANC | Lancaster Colony | 05/20 | 167.4600 | 0.0900 | 0.05 | 107,778 | 7 | |
| HI | Hillenbrand | 05/20 | 21.0900 | 0.0200 | 0.09 | 382,746 | 7 | |
| HLX | Helix Energy Solutions Group | 05/20 | 6.4300 | -0.0400 | -0.62 | 1,079,385 | 7 | |
| EZPW | Ezcorp | 05/20 | 13.7100 | -0.1900 | -1.37 | 638,796 | 7 | |
| DRH | DiamondRock Hospitality Company | 05/20 | 7.6200 | -0.1100 | -1.42 | 1,374,974 | 7 | |
| EGP | EastGroup Properties Inc. | 05/20 | 171.1100 | -1.5900 | -0.92 | 243,002 | 7 | |
| EME | EMCOR Group | 05/20 | 472.5200 | 2.5300 | 0.54 | 563,698 | 7 | |
| FULT | Fulton Financial | 05/20 | 17.9100 | -0.0900 | -0.50 | 766,586 | 7 | |
| GCO | Genesco | 05/20 | 22.8600 | -0.2300 | -1.00 | 208,898 | 7 | |
| DDD | 3D Systems | 05/20 | 1.7300 | 0.0300 | 1.76 | 2,793,164 | 7 | |
| DIOD | Diodes | 05/20 | 47.9600 | 0.2200 | 0.46 | 363,706 | 7 | |
| CVLT | CommVault | 05/20 | 179.5100 | 1.3600 | 0.76 | 430,976 | 7 | |
| CNO | CNO Financial Group Inc. | 05/20 | 39.2300 | 0.4600 | 1.19 | 858,569 | 7 | |
| CMC | Commercial Metals Co. | 05/20 | 47.4800 | -0.2800 | -0.59 | 433,388 | 7 | |
| CDE | Coeur Mining | 05/20 | 7.8400 | 0.3900 | 5.23 | 11,822,164 | 7 | |
| BDC | Belden | 05/20 | 111.5300 | 0.1500 | 0.13 | 171,022 | 7 | |
| BKD | Brookdale Senior Living | 05/20 | 6.7300 | -0.0200 | -0.30 | 1,699,062 | 7 | |
| AVA | Avista | 05/20 | 39.2100 | 0.0800 | 0.20 | 859,862 | 7 | |
| ACIW | ACI Worldwide | 05/20 | 47.7900 | -1.3300 | -2.71 | 963,985 | 7 | |
| ALE | Allete | 05/20 | 65.2300 | 0.0800 | 0.12 | 190,848 | 7 | |
| AMKR | Amkor | 05/20 | 19.3800 | 0.1200 | 0.62 | 1,061,677 | 7 | |
| ANDE | Andersons | 05/20 | 35.6200 | -0.1200 | -0.34 | 231,837 | 6 | |
| ACCO | Acco Brands Corporation | 05/20 | 3.7800 | -0.0100 | -0.26 | 397,409 | 6 | |
| ACTG | Acacia Research | 05/20 | 3.8200 | 0.0500 | 1.33 | 216,792 | 6 | |
| AAT | American Assets Trust Inc. | 05/20 | 19.8700 | -0.2800 | -1.39 | 420,356 | 6 | |
| AHL | Aspen Insurance Holdings | 05/20 | 34.3900 | 0.2100 | 0.61 | 126,851 | 6 | |
| AWR | American States Water Company | 05/20 | 79.3100 | -0.9100 | -1.13 | 127,068 | 6 | |
| AYI | Acuity | 05/20 | 269.6400 | -1.3900 | -0.51 | 170,878 | 6 | |
| BKE | Buckle | 05/20 | 41.3400 | -0.0600 | -0.14 | 384,429 | 6 | |
| BLKB | Blackbaud | 05/20 | 63.7600 | -0.0900 | -0.14 | 141,134 | 6 | |
| BC | Brunswick | 05/20 | 52.8000 | -0.1400 | -0.26 | 894,623 | 6 | |
| CMP | Compass Minerals | 05/20 | 19.6600 | 0.4100 | 2.13 | 739,440 | 6 | |
| CAR | Avis Budget | 05/20 | 112.0000 | -0.7150 | -0.63 | 1,320,952 | 6 | |
| CASY | Casey's General | 05/20 | 458.6400 | 2.5500 | 0.56 | 237,836 | 6 | |
| CATO | Cato Corp. Cl A | 05/20 | 2.6300 | -0.0800 | -2.95 | 17,317 | 6 | |
| CBRL | Cracker Barrel Old Country Store | 05/20 | 56.0500 | 0.5100 | 0.92 | 1,124,056 | 6 | |
| CBT | Cabot | 05/20 | 75.4100 | -0.2900 | -0.38 | 552,927 | 6 | |
| BRC | Brady Corp. Cl A | 05/20 | 71.4700 | 0.0600 | 0.08 | 314,849 | 6 | |
| BRY | Berry | 05/20 | 2.6400 | -0.0900 | -3.30 | 1,674,073 | 6 | |
| CSGS | CSG Systems | 05/20 | 64.8500 | 0.1200 | 0.19 | 320,374 | 6 | |
| CRS | Carpenter Technology | 05/20 | 235.1500 | -0.5600 | -0.24 | 896,180 | 6 | |
| CYH | Community Health Systems | 05/20 | 4.2100 | 0.0400 | 0.96 | 2,023,276 | 6 | |
| DDS | Dillard's Inc. | 05/20 | 419.5100 | 13.3500 | 3.29 | 193,118 | 6 | |
| DECK | Deckers Outdoor Corporation | 05/20 | 128.8400 | 1.4300 | 1.12 | 3,387,011 | 6 | |
| DAR | Darling Ingredients | 05/20 | 33.8200 | -0.3100 | -0.91 | 1,602,610 | 6 | |
| DBD | Diebold Nixdorf | 05/20 | 48.8000 | 0.0600 | 0.12 | 100,701 | 6 | |
| GEF | Greif - Class A | 05/20 | 56.7000 | -0.1400 | -0.25 | 73,564 | 6 | |
| GES | Guess’ | 05/20 | 11.4100 | -0.2900 | -2.48 | 495,042 | 6 | |
| FUL | H.B. Fuller | 05/20 | 56.2700 | -0.4500 | -0.79 | 180,292 | 6 | |
| GPI | Group 1 Automotive | 05/20 | 440.9200 | -0.4400 | -0.10 | 106,455 | 6 | |
| FDP | Fresh Del Monte Produce | 05/20 | 34.0100 | 0.2100 | 0.62 | 404,149 | 6 | |
| FFIN | First Financial Bankshares | 05/20 | 35.7400 | -0.1300 | -0.36 | 295,017 | 6 | |
| FFBC | First Financial Bancorp. | 05/20 | 24.8900 | -0.1600 | -0.64 | 227,122 | 6 | |
| FICO | Fair Isaac | 05/20 | 2,027.0000 | -179.0100 | -8.11 | 578,516 | 6 | |
| FRT | Federal Realty Investment Trust | 05/20 | 96.4400 | -1.3500 | -1.38 | 516,168 | 6 | |
| ENTG | Entegris | 05/20 | 76.2700 | 0.7400 | 0.98 | 2,931,688 | 6 | |
| EAT | Brinker International Inc. | 05/20 | 150.0800 | 1.0300 | 0.69 | 1,035,179 | 6 | |
| DLX | Deluxe Corp. | 05/20 | 14.9900 | -0.1800 | -1.19 | 507,254 | 6 | |
| FARO | FARO Technologies | 05/20 | 42.1100 | 0.0100 | 0.02 | 593,487 | 6 | |
| FCFS | FirstCash | 05/20 | 127.1300 | -1.0200 | -0.80 | 250,920 | 6 | |
| HNI | HNI | 05/20 | 47.2800 | -0.4800 | -1.01 | 219,648 | 6 | |
| HCSG | Healthcare Services | 05/20 | 14.7800 | 0.1100 | 0.75 | 369,863 | 6 | |
| HR | Healthcare Realty Trust | 05/20 | 14.9700 | -0.1600 | -1.06 | 2,564,831 | 6 | |
| HTLD | Heartland Express | 05/20 | 8.9800 | -0.0900 | -0.99 | 633,944 | 6 | |
| HUBG | Hub Group | 05/20 | 35.5000 | -0.2200 | -0.62 | 680,694 | 6 | |
| HURN | Huron Consulting Group | 05/20 | 152.0400 | -0.9100 | -0.59 | 114,691 | 6 | |
| HWKN | Hawkins | 05/20 | 126.5700 | 0.7500 | 0.60 | 93,151 | 6 | |
| IBOC | International Bancshares | 05/20 | 65.1900 | -0.1200 | -0.18 | 137,131 | 6 | |
| IDA | IDACORP Inc. | 05/20 | 117.2900 | -0.0200 | -0.02 | 491,822 | 6 | |
| IDCC | InterDigital | 05/20 | 215.8000 | -1.5600 | -0.72 | 217,404 | 6 | |
| KNX | Knight-Swift Transportation | 05/20 | 45.2600 | -0.1500 | -0.33 | 2,328,900 | 6 | |
| IVR | Invesco Mortgage Capital Inc. | 05/20 | 7.7000 | 0.0100 | 0.13 | 1,032,784 | 6 | |
| JACK | Jack In The Box | 05/20 | 21.9900 | 0.0200 | 0.09 | 1,124,691 | 6 | |
| MMS | Maximus | 05/20 | 74.8700 | -0.3000 | -0.40 | 254,137 | 6 | |
| MOG.A | Moog - Class A Common Stock | 05/19 | 188.8300 | 4.6900 | 2.55 | 139,199 | 6 | |
| MRTN | Marten Transport | 05/20 | 13.4100 | -0.2200 | -1.61 | 280,676 | 6 | |
| MBI | MBIA, Inc. | 05/20 | 4.5300 | -0.0500 | -1.09 | 173,836 | 6 | |
| MATW | Matthews International Corporati | 05/20 | 20.7000 | 0.0100 | 0.05 | 160,369 | 6 | |
| LPX | Louisiana-Pacific | 05/20 | 92.0900 | -2.7700 | -2.92 | 715,447 | 6 | |
| OII | Oceaneering International | 05/20 | 19.5500 | -0.2000 | -1.01 | 484,617 | 6 | |
| OMI | Owens & Minor | 05/20 | 7.3000 | 0.2100 | 2.96 | 1,066,877 | 6 | |
| NTGR | NETGEAR | 05/20 | 30.6800 | -0.5700 | -1.82 | 365,055 | 6 | |
| NWE | NorthWestern Energy | 05/20 | 56.3100 | -0.2100 | -0.37 | 319,421 | 6 | |
| NSIT | Insight Enterprises | 05/20 | 136.3400 | 1.0600 | 0.78 | 221,614 | 6 | |
| MSTR | MicroStrategy Incorporated | 05/20 | 416.9200 | 3.5000 | 0.85 | 11,308,715 | 6 | |
| MTW | Manitowoc Company | 05/20 | 11.4500 | -0.1300 | -1.12 | 239,383 | 6 | |
| MTX | Minerals Technologies Inc. | 05/20 | 59.6700 | 0.8800 | 1.50 | 326,309 | 6 | |
| MTZ | MasTec | 05/20 | 158.2300 | 0.8700 | 0.55 | 586,830 | 6 | |
| NHI | National Health Investors Inc. | 05/20 | 74.7300 | -0.3400 | -0.45 | 211,771 | 6 | |
| NEOG | Neogen | 05/20 | 6.2000 | -0.2000 | -3.13 | 2,618,286 | 6 | |
| SCL | Stepan | 05/20 | 55.7500 | 0.1500 | 0.27 | 82,263 | 6 | |
| SCS | Steelcase | 05/20 | 10.2500 | -0.1000 | -0.97 | 398,819 | 6 | |
| SF | Stifel Financial Corp. | 05/20 | 97.2200 | -1.2700 | -1.29 | 445,651 | 6 | |
| RWT | Redwood Trust | 05/20 | 5.8100 | -0.0700 | -1.19 | 979,343 | 6 | |
| RDN | Radian Group | 05/20 | 34.2900 | -0.1000 | -0.29 | 734,858 | 6 | |
| PEGA | Pegasystems | 05/20 | 103.2900 | 4.8500 | 4.93 | 3,098,476 | 6 | |
| OPK | Opko Health | 05/20 | 1.3300 | 0 | 0 | 1,964,505 | 6 | |
| PSMT | PriceSmart | 05/20 | 107.3300 | 0.8100 | 0.76 | 185,481 | 6 | |
| PRGS | Progress Software | 05/20 | 63.1500 | 0.2600 | 0.41 | 432,864 | 6 | |
| POWI | Power Integrations | 05/20 | 52.8300 | 0.2500 | 0.48 | 376,769 | 6 | |
| PRA | ProAssurance | 05/20 | 23.2000 | -0.0700 | -0.30 | 441,866 | 6 | |
| PRAA | PRA Group | 05/20 | 14.8400 | 0.0300 | 0.20 | 515,850 | 6 | |
| VECO | Veeco Instruments Inc. | 05/20 | 20.3800 | 0.1500 | 0.74 | 468,115 | 6 | |
| UNF | UniFirst | 05/20 | 187.8400 | -1.0900 | -0.58 | 54,884 | 6 | |
| UMBF | UMB Financial | 05/20 | 106.2000 | -0.6600 | -0.62 | 321,822 | 6 | |
| TXRH | Texas Roadhouse, Inc. | 05/20 | 191.3600 | -2.1700 | -1.12 | 693,955 | 6 | |
| TR | Tootsie Roll Industries Inc. | 05/20 | 34.1900 | 0.3800 | 1.12 | 109,701 | 6 | |
| TRMK | Trustmark Corporation | 05/20 | 35.8500 | -0.1200 | -0.33 | 286,188 | 6 | |
| THC | Tenet Healthcare | 05/20 | 168.6600 | 1.3800 | 0.82 | 993,831 | 6 | |
| STE | STERIS | 05/20 | 250.4700 | -2.0800 | -0.82 | 673,466 | 6 | |
| TDS | Telephone & Data Systems | 05/20 | 34.5300 | -0.1100 | -0.32 | 779,352 | 6 | |
| TDW | Tidewater | 05/20 | 41.0400 | 0.4600 | 1.13 | 537,401 | 6 | |
| TDY | Teledyne Technologies | 05/20 | 495.4400 | -1.6000 | -0.32 | 384,508 | 6 | |
| SHO | Sunstone Hotel Investors | 05/20 | 8.8300 | -0.0500 | -0.56 | 1,448,037 | 6 | |
| SIG | Signet Jewelers Ltd. | 05/20 | 64.4700 | 1.8800 | 3.00 | 1,161,132 | 6 | |
| SKT | Tanger | 05/20 | 30.4900 | -0.6000 | -1.93 | 764,666 | 6 | |
| SSD | Simpson Manufacturing | 05/20 | 161.8600 | -1.8200 | -1.11 | 256,665 | 6 | |
| WTS | Watts Water | 05/20 | 243.8300 | -2.6300 | -1.07 | 172,773 | 6 | |
| WST | West Pharmaceutical Services | 05/20 | 215.4300 | -1.7900 | -0.82 | 445,000 | 6 | |
| WTI | W&T Offshore | 05/20 | 1.4500 | 0 | 0 | 636,090 | 6 | |
| WWD | Woodward, Inc. | 05/20 | 213.2000 | -0.3300 | -0.15 | 502,845 | 6 | |
| ZBRA | Zebra Technologies | 05/20 | 296.9700 | -0.8500 | -0.29 | 370,209 | 6 | |
| ZUMZ | Zumiez Inc. | 05/20 | 13.0300 | -0.1900 | -1.44 | 148,385 | 6 | |
| WMK | Weis Markets | 05/20 | 75.2400 | -0.7800 | -1.03 | 103,075 | 6 | |
| WCC | WESCO International | 05/20 | 171.8400 | 0.6500 | 0.38 | 598,308 | 6 |
