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

(NY: VZLA )

1.700 -0.040 (-2.30%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 22, 2024 1.760 1.760 1.690 1.740 1,781,830 -0.02(-1.14%)
May 21, 2024 1.790 1.790 1.720 1.760 1,617,118 -0.03(-1.68%)
May 20, 2024 1.720 1.865 1.650 1.790 2,875,455 +0.16(+9.82%)
May 17, 2024 1.700 1.820 1.620 1.630 8,605,427 -0.02(-1.21%)
May 16, 2024 1.610 1.730 1.600 1.650 2,235,300 +0.05(+3.12%)
May 15, 2024 1.600 1.680 1.585 1.600 1,770,603 -0.04(-2.44%)
May 14, 2024 1.540 1.640 1.500 1.640 1,822,025 +0.12(+7.89%)
May 13, 2024 1.500 1.535 1.455 1.520 1,201,081 +0.02(+1.33%)
May 10, 2024 1.470 1.500 1.420 1.500 955,580 +0.05(+3.45%)
May 09, 2024 1.420 1.450 1.410 1.450 1,295,161 +0.04(+2.84%)
May 08, 2024 1.400 1.430 1.400 1.410 359,082 +0.01(+0.71%)
May 07, 2024 1.380 1.410 1.370 1.400 271,208 +0.02(+1.45%)
May 06, 2024 1.410 1.410 1.360 1.380 604,067 +0.01(+0.73%)
May 03, 2024 1.360 1.385 1.332 1.370 1,008,013 +0.03(+2.24%)
May 02, 2024 1.310 1.369 1.300 1.340 1,047,526 +0.03(+2.29%)
May 01, 2024 1.310 1.360 1.310 1.310 856,508 -0.01(-0.76%)
Apr 30, 2024 1.380 1.390 1.270 1.320 2,730,681 -0.07(-5.04%)
Apr 29, 2024 1.420 1.420 1.390 1.390 3,533,544 -0.01(-0.71%)
Apr 26, 2024 1.370 1.410 1.350 1.400 465,717 +0.04(+2.94%)
Apr 25, 2024 1.330 1.360 1.320 1.360 394,716 +0.03(+2.26%)
Apr 24, 2024 1.360 1.370 1.330 1.330 428,622 -0.02(-1.48%)
Apr 23, 2024 1.310 1.380 1.310 1.350 504,705 +0.01(+0.75%)
Apr 22, 2024 1.350 1.360 1.310 1.340 1,199,665 -0.08(-5.63%)
Apr 19, 2024 1.390 1.430 1.390 1.420 345,968 +0.01(+0.71%)
Apr 18, 2024 1.440 1.440 1.400 1.410 520,753 -0.03(-2.08%)
Apr 17, 2024 1.440 1.460 1.400 1.440 510,220 +0.04(+2.86%)
Apr 16, 2024 1.390 1.440 1.380 1.400 510,175 -0.03(-2.10%)
Apr 15, 2024 1.450 1.470 1.400 1.430 680,813 +0.01(+0.70%)
Apr 12, 2024 1.530 1.545 1.390 1.420 2,198,252 -0.06(-4.05%)
Apr 11, 2024 1.460 1.480 1.420 1.480 426,368 +0.03(+2.07%)
Apr 10, 2024 1.460 1.470 1.380 1.450 791,252 -0.01(-0.68%)
Apr 09, 2024 1.550 1.580 1.440 1.460 938,780 -0.06(-3.95%)
Apr 08, 2024 1.490 1.535 1.400 1.520 1,032,402 +0.07(+4.83%)
Apr 05, 2024 1.390 1.475 1.380 1.450 917,390 +0.05(+3.57%)
Apr 04, 2024 1.480 1.480 1.380 1.400 1,088,563 -0.08(-5.41%)
Apr 03, 2024 1.420 1.480 1.380 1.480 1,390,511 +0.07(+4.96%)
Apr 02, 2024 1.390 1.440 1.340 1.410 673,712 +0.02(+1.44%)
Apr 01, 2024 1.400 1.430 1.310 1.390 977,373 +0.06(+4.51%)
Mar 28, 2024 1.270 1.340 1.269 1.330 778,006 +0.06(+4.72%)
Mar 27, 2024 1.260 1.270 1.240 1.270 239,861 +0.02(+1.60%)
Mar 26, 2024 1.270 1.270 1.220 1.250 166,545 -0.01(-0.79%)
Mar 25, 2024 1.280 1.290 1.240 1.260 267,261 -0.02(-1.56%)
Mar 22, 2024 1.300 1.300 1.250 1.280 191,615 +0.00(+0.00%)
Mar 21, 2024 1.290 1.290 1.240 1.280 509,792 +0.02(+1.59%)
Mar 20, 2024 1.230 1.260 1.190 1.260 463,276 +0.06(+5.00%)
Mar 19, 2024 1.230 1.230 1.180 1.200 301,345 -0.04(-3.23%)
Mar 18, 2024 1.280 1.280 1.200 1.240 401,824 -0.02(-1.59%)
Mar 15, 2024 1.200 1.275 1.190 1.260 421,569 +0.07(+5.88%)
Mar 14, 2024 1.220 1.240 1.180 1.190 303,897 -0.05(-4.03%)
Mar 13, 2024 1.240 1.270 1.225 1.240 585,150 +0.00(+0.00%)
Mar 12, 2024 1.190 1.240 1.170 1.240 427,642 +0.04(+3.33%)
Mar 11, 2024 1.180 1.200 1.140 1.200 387,892 +0.03(+2.56%)
Mar 08, 2024 1.200 1.200 1.140 1.170 392,115 -0.01(-0.85%)
Mar 07, 2024 1.190 1.190 1.160 1.180 301,710 +0.01(+0.85%)
Mar 06, 2024 1.140 1.190 1.120 1.170 552,814 +0.02(+1.74%)
Mar 05, 2024 1.200 1.205 1.130 1.150 646,934 -0.03(-2.54%)
Mar 04, 2024 1.120 1.200 1.120 1.180 545,425 +0.06(+5.36%)
Mar 01, 2024 1.100 1.130 1.080 1.120 707,362 +0.03(+2.28%)
Feb 29, 2024 1.120 1.130 1.070 1.095 762,756 -0.02(-1.35%)
Feb 28, 2024 1.090 1.110 1.070 1.110 679,315 +0.01(+0.91%)
Feb 27, 2024 1.100 1.100 1.070 1.100 328,147 +0.02(+1.85%)
Feb 26, 2024 1.080 1.090 1.070 1.080 401,328 -0.02(-1.82%)
Feb 23, 2024 1.070 1.100 1.070 1.100 503,623 -0.02(-1.79%)
Feb 22, 2024 1.130 1.150 1.080 1.120 274,845 +0.01(+0.90%)
Feb 21, 2024 1.170 1.170 1.070 1.110 1,443,399 -0.14(-11.20%)
Feb 20, 2024 1.290 1.320 1.230 1.250 286,797 -0.03(-2.34%)
Feb 16, 2024 1.280 1.300 1.250 1.280 426,962 +0.00(+0.00%)
Feb 15, 2024 1.280 1.310 1.260 1.280 278,857 +0.00(+0.00%)
Feb 14, 2024 1.280 1.300 1.250 1.280 235,519 +0.00(+0.00%)
Feb 13, 2024 1.320 1.320 1.270 1.280 334,687 -0.06(-4.48%)
Feb 12, 2024 1.340 1.356 1.320 1.340 296,204 -0.02(-1.47%)
Feb 09, 2024 1.420 1.420 1.340 1.360 213,595 -0.04(-2.86%)
Feb 08, 2024 1.380 1.400 1.345 1.400 236,289 +0.01(+0.72%)
Feb 07, 2024 1.470 1.470 1.350 1.390 346,554 -0.08(-5.44%)
Feb 06, 2024 1.460 1.490 1.450 1.470 205,255 +0.00(+0.00%)
Feb 05, 2024 1.480 1.490 1.400 1.470 342,907 -0.02(-1.34%)
Feb 02, 2024 1.460 1.490 1.445 1.490 207,278 +0.01(+0.68%)
Feb 01, 2024 1.450 1.500 1.445 1.480 494,730 +0.02(+1.37%)
Jan 31, 2024 1.510 1.570 1.431 1.460 374,276 -0.09(-5.81%)
Jan 30, 2024 1.510 1.680 1.450 1.550 851,616 -0.08(-4.91%)
Jan 29, 2024 1.370 1.630 1.330 1.630 1,130,448 +0.26(+18.98%)
Jan 26, 2024 1.350 1.410 1.350 1.370 430,629 -0.01(-0.72%)
Jan 25, 2024 1.350 1.420 1.300 1.380 477,763 +0.02(+1.47%)
Jan 24, 2024 1.330 1.390 1.300 1.360 421,526 +0.01(+0.74%)
Jan 23, 2024 1.270 1.350 1.270 1.350 305,801 +0.08(+6.30%)
Jan 22, 2024 1.270 1.300 1.220 1.270 406,318 +0.00(+0.00%)
Jan 19, 2024 1.400 1.400 1.260 1.270 683,185 -0.11(-7.97%)
Jan 18, 2024 1.320 1.387 1.290 1.380 1,323,661 +0.08(+6.15%)
Jan 17, 2024 1.310 1.320 1.250 1.300 326,396 -0.06(-4.41%)
Jan 16, 2024 1.390 1.409 1.325 1.360 363,524 -0.07(-4.90%)
Jan 12, 2024 1.370 1.435 1.370 1.430 560,277 +0.07(+5.15%)
Jan 11, 2024 1.300 1.360 1.280 1.360 387,804 +0.05(+3.82%)
Jan 10, 2024 1.320 1.330 1.270 1.310 293,293 +0.00(+0.00%)
Jan 09, 2024 1.410 1.420 1.280 1.310 688,817 -0.07(-5.07%)
Jan 08, 2024 1.290 1.400 1.290 1.380 1,325,921 +0.09(+6.98%)
Jan 05, 2024 1.230 1.290 1.220 1.290 275,786 +0.07(+5.74%)
Jan 04, 2024 1.190 1.250 1.160 1.220 113,616 +0.06(+5.63%)
Jan 03, 2024 1.200 1.270 1.155 1.155 290,433 -0.07(-6.10%)
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.