Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicinity Mtr Corp (NQ: VEV )

0.6999 +0.0194 (+2.85%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.250 4.250 4.080 4.200 149,596 -0.05(-1.18%)
Oct 28, 2021 4.130 4.270 4.100 4.250 416,740 +0.16(+3.91%)
Oct 27, 2021 4.080 4.140 4.030 4.090 120,705 +0.01(+0.25%)
Oct 26, 2021 4.130 4.080 175,621 -0.03(-0.73%)
Oct 25, 2021 4.160 4.196 4.050 4.110 139,824 -0.01(-0.24%)
Oct 22, 2021 4.260 4.270 4.050 4.120 314,917 -0.13(-3.06%)
Oct 21, 2021 3.990 4.260 3.900 4.250 2,068,720 -0.76(-15.17%)
Oct 20, 2021 5.350 5.380 4.950 5.010 83,989 -0.37(-6.88%)
Oct 19, 2021 5.620 5.620 5.360 5.380 17,308 -0.17(-3.06%)
Oct 18, 2021 5.860 5.860 5.393 5.550 23,644 +0.09(+1.65%)
Oct 15, 2021 5.510 5.510 5.400 5.460 20,825 -0.04(-0.73%)
Oct 14, 2021 5.490 5.690 5.490 5.500 7,187 -0.08(-1.43%)
Oct 13, 2021 5.670 5.760 5.430 5.580 50,516 -0.18(-3.12%)
Oct 12, 2021 5.630 5.800 5.400 5.760 74,226 +0.43(+8.07%)
Oct 11, 2021 5.149 5.570 5.149 5.330 25,203 -0.02(-0.37%)
Oct 08, 2021 5.400 5.450 5.300 5.350 22,506 -0.06(-1.11%)
Oct 07, 2021 5.650 5.739 5.370 5.410 32,604 -0.24(-4.22%)
Oct 06, 2021 5.550 5.750 5.410 5.648 93,275 +0.21(+3.83%)
Oct 05, 2021 5.850 5.850 5.330 5.440 42,318 -0.49(-8.26%)
Oct 04, 2021 6.360 6.926 5.930 5.930 256,372 +0.03(+0.51%)
Oct 01, 2021 5.000 5.900 4.980 5.900 106,324 +0.96(+19.43%)
Sep 30, 2021 4.580 4.970 4.580 4.940 33,969 +0.50(+11.26%)
Sep 29, 2021 4.610 4.620 4.440 4.440 18,256 -0.21(-4.52%)
Sep 28, 2021 4.960 4.960 4.570 4.650 16,217 -0.33(-6.63%)
Sep 27, 2021 4.800 5.000 4.560 4.980 43,075 +0.31(+6.64%)
Sep 24, 2021 4.660 4.680 4.500 4.670 12,399 +0.02(+0.43%)
Sep 23, 2021 4.400 4.760 4.400 4.650 48,296 +0.26(+6.01%)
Sep 22, 2021 4.100 4.400 4.100 4.386 12,765 +0.31(+7.51%)
Sep 21, 2021 4.030 4.209 4.030 4.080 11,561 +0.09(+2.26%)
Sep 20, 2021 4.250 4.300 3.930 3.990 76,173 -0.35(-8.06%)
Sep 17, 2021 4.732 4.732 4.250 4.340 30,853 -0.11(-2.47%)
Sep 16, 2021 4.310 4.550 4.310 4.450 19,348 +0.14(+3.25%)
Sep 15, 2021 4.460 4.508 4.270 4.310 15,283 -0.02(-0.46%)
Sep 14, 2021 4.430 4.658 4.330 4.330 41,590 -0.25(-5.46%)
Sep 13, 2021 4.340 4.580 4.340 4.580 15,266 +0.12(+2.69%)
Sep 10, 2021 4.630 4.630 4.310 4.460 46,903 -0.19(-4.09%)
Sep 09, 2021 4.630 4.700 4.590 4.650 31,282 -0.05(-1.06%)
Sep 08, 2021 4.900 4.900 4.650 4.700 17,725 -0.08(-1.67%)
Sep 07, 2021 4.810 4.815 4.650 4.780 22,430 -0.11(-2.25%)
Sep 03, 2021 4.790 4.900 4.790 4.890 18,604 +0.02(+0.41%)
Sep 02, 2021 4.920 4.930 4.800 4.870 18,949 +0.07(+1.46%)
Sep 01, 2021 4.890 4.900 4.765 4.800 21,170 -0.13(-2.64%)
Aug 31, 2021 4.990 5.000 4.860 4.930 7,517 +0.03(+0.61%)
Aug 30, 2021 4.930 4.975 4.850 4.900 7,750 -0.10(-2.00%)
Aug 27, 2021 4.950 5.040 4.910 5.000 3,200 +0.14(+2.88%)
Aug 26, 2021 4.900 5.113 4.847 4.860 15,511 -0.04(-0.81%)
Aug 25, 2021 4.800 4.900 4.760 4.900 21,155 +0.05(+1.03%)
Aug 24, 2021 4.830 4.963 4.810 4.850 15,777 -0.06(-1.18%)
Aug 23, 2021 5.028 5.028 4.840 4.908 34,320 +0.08(+1.68%)
Aug 20, 2021 4.880 4.880 4.680 4.827 38,262 -0.07(-1.49%)
Aug 19, 2021 5.110 5.130 4.640 4.900 131,506 -0.34(-6.49%)
Aug 18, 2021 5.000 5.398 5.000 5.240 44,087 -0.03(-0.53%)
Aug 17, 2021 5.400 5.500 5.170 5.268 84,892 -0.18(-3.34%)
Aug 16, 2021 5.510 5.640 5.400 5.450 36,882 -0.24(-4.26%)
Aug 13, 2021 5.780 5.837 5.600 5.692 28,095 -0.11(-1.85%)
Aug 12, 2021 6.320 6.400 5.620 5.800 91,960 -0.55(-8.66%)
Aug 11, 2021 6.350 6.350 6.170 6.350 35,571 +0.09(+1.44%)
Aug 10, 2021 6.500 6.530 6.250 6.260 26,512 -0.14(-2.19%)
Aug 09, 2021 6.400 6.450 6.145 6.400 25,360 +0.30(+4.92%)
Aug 06, 2021 6.080 6.210 5.830 6.100 23,343 +0.14(+2.35%)
Aug 05, 2021 6.010 6.230 5.820 5.960 28,718 -0.10(-1.65%)
Aug 04, 2021 5.750 6.060 5.700 6.060 43,802 +0.33(+5.71%)
Aug 03, 2021 5.900 5.931 5.720 5.732 18,209 -0.06(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.