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

Vicinity Mtr Corp (NQ: VEV )

0.6850 +0.0050 (+0.74%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.8281 0.8400 0.8000 0.8010 15,075 -0.04(-4.64%)
Nov 29, 2023 0.8297 0.8513 0.8265 0.8400 12,619 +0.01(+1.23%)
Nov 28, 2023 0.8226 0.8339 0.8026 0.8298 2,113 +0.01(+1.33%)
Nov 27, 2023 0.8200 0.8230 0.8000 0.8189 17,954 +0.02(+2.30%)
Nov 24, 2023 0.8310 0.8310 0.8005 0.8005 27,624 -0.03(-4.01%)
Nov 22, 2023 0.8400 0.8489 0.8201 0.8339 7,020 -0.01(-0.63%)
Nov 21, 2023 0.9000 0.9079 0.8012 0.8392 9,616 -0.04(-4.09%)
Nov 20, 2023 0.9200 0.9200 0.8623 0.8750 19,970 -0.01(-0.57%)
Nov 17, 2023 0.8800 0.9070 0.8210 0.8800 98,221 -0.02(-2.10%)
Nov 16, 2023 0.8995 0.9000 0.8400 0.8989 30,857 +0.00(+0.37%)
Nov 15, 2023 0.8700 0.8956 0.8402 0.8956 16,273 +0.04(+4.38%)
Nov 14, 2023 0.8350 0.8700 0.8301 0.8580 26,627 +0.03(+3.87%)
Nov 13, 2023 0.8105 0.8600 0.8101 0.8260 25,749 -0.01(-1.65%)
Nov 10, 2023 0.8500 0.8500 0.7868 0.8399 36,196 -0.00(-0.49%)
Nov 09, 2023 0.8400 0.8491 0.8231 0.8440 3,283 +0.01(+0.60%)
Nov 08, 2023 0.8306 0.8399 0.8044 0.8390 26,268 -0.01(-1.18%)
Nov 07, 2023 0.8901 0.8901 0.8310 0.8490 21,503 -0.00(-0.35%)
Nov 06, 2023 0.8400 0.8787 0.8301 0.8520 19,788 +0.00(+0.24%)
Nov 03, 2023 0.8300 0.8500 0.8100 0.8500 12,523 +0.02(+2.42%)
Nov 02, 2023 0.8050 0.8300 0.7914 0.8299 30,082 +0.00(+0.11%)
Nov 01, 2023 0.8270 0.8300 0.8151 0.8290 7,042 +0.03(+3.61%)
Oct 31, 2023 0.8216 0.8216 0.7700 0.8001 18,594 -0.05(-5.65%)
Oct 30, 2023 0.8000 0.8685 0.7911 0.8480 9,823 +0.06(+7.33%)
Oct 27, 2023 0.8090 0.8700 0.7900 0.7901 5,627 -0.01(-1.23%)
Oct 26, 2023 0.8100 0.8400 0.7716 0.7999 16,672 -0.02(-1.90%)
Oct 25, 2023 0.8318 0.8500 0.8127 0.8154 43,953 -0.02(-1.95%)
Oct 24, 2023 0.8400 0.8709 0.8316 0.8316 6,039 -0.02(-2.16%)
Oct 23, 2023 0.8450 0.8868 0.8316 0.8500 5,839 -0.01(-0.58%)
Oct 20, 2023 0.9700 0.9700 0.8500 0.8550 7,620 +0.00(+0.47%)
Oct 19, 2023 0.8601 0.8805 0.8510 0.8510 8,165 -0.03(-3.31%)
Oct 18, 2023 0.9689 0.9689 0.8600 0.8801 26,736 -0.04(-4.77%)
Oct 17, 2023 0.9300 0.9800 0.9242 0.9242 16,181 -0.02(-2.46%)
Oct 16, 2023 0.9400 0.9500 0.9200 0.9475 23,062 +0.03(+3.52%)
Oct 13, 2023 0.8600 0.9200 0.8600 0.9153 58,373 +0.05(+5.71%)
Oct 12, 2023 0.8700 0.9094 0.8659 0.8659 18,314 +0.01(+0.69%)
Oct 11, 2023 0.8700 0.8900 0.8600 0.8600 23,392 -0.00(-0.12%)
Oct 10, 2023 0.9000 0.9200 0.8610 0.8610 24,133 -0.02(-2.27%)
Oct 09, 2023 0.9000 0.9001 0.8600 0.8810 8,963 -0.02(-2.11%)
Oct 06, 2023 0.8671 0.9400 0.8671 0.9000 9,916 +0.01(+1.12%)
Oct 05, 2023 0.8600 0.9800 0.8600 0.8900 25,003 -0.03(-2.76%)
Oct 04, 2023 0.8800 0.9799 0.8800 0.9153 15,574 +0.04(+4.01%)
Oct 03, 2023 0.8900 0.9200 0.8500 0.8800 55,547 +0.01(+1.15%)
Oct 02, 2023 0.9800 0.9800 0.8600 0.8700 30,260 -0.08(-8.18%)
Sep 29, 2023 0.9000 0.9505 0.8750 0.9475 28,965 +0.05(+5.65%)
Sep 28, 2023 0.8282 0.9300 0.8104 0.8968 11,169 +0.08(+9.49%)
Sep 27, 2023 0.8350 0.8726 0.8100 0.8191 53,808 -0.04(-4.90%)
Sep 26, 2023 0.8720 0.9799 0.8350 0.8613 26,941 -0.06(-6.78%)
Sep 25, 2023 0.9200 0.9300 0.8850 0.9239 53,716 +0.00(+0.42%)
Sep 22, 2023 0.9575 0.9950 0.9180 0.9200 30,484 +0.01(+0.55%)
Sep 21, 2023 0.9900 0.9900 0.9150 0.9150 33,355 -0.07(-7.58%)
Sep 20, 2023 1.020 1.090 0.9600 0.9900 67,711 -0.04(-3.51%)
Sep 19, 2023 1.020 1.030 0.9500 1.026 32,429 -0.01(-1.32%)
Sep 18, 2023 0.9305 1.040 0.9200 1.040 34,545 +0.09(+9.50%)
Sep 15, 2023 0.9410 0.9900 0.9250 0.9495 43,609 -0.02(-2.33%)
Sep 14, 2023 0.9801 0.9951 0.9410 0.9722 35,472 -0.02(-1.80%)
Sep 13, 2023 1.010 1.020 0.9739 0.9900 37,974 -0.03(-2.94%)
Sep 12, 2023 1.000 1.020 0.9900 1.020 49,337 +0.00(+0.00%)
Sep 11, 2023 1.000 1.079 1.000 1.020 48,308 -0.03(-2.81%)
Sep 08, 2023 1.080 1.090 1.030 1.050 21,697 -0.01(-0.99%)
Sep 07, 2023 1.040 1.090 1.040 1.060 29,033 +0.02(+1.92%)
Sep 06, 2023 1.050 1.091 1.025 1.040 18,972 +0.03(+2.97%)
Sep 05, 2023 1.060 1.070 1.000 1.010 24,884 -0.05(-4.72%)
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.