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

Vicinity Mtr Corp (NQ: VEV )

0.6800 +0.0079 (+1.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 10, 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 (%)
Dec 31, 2021 3.490 3.550 3.460 3.500 25,067 +0.01(+0.29%)
Dec 30, 2021 3.440 3.580 3.420 3.490 67,805 -0.03(-0.85%)
Dec 29, 2021 3.570 3.663 3.370 3.520 104,588 +0.09(+2.62%)
Dec 28, 2021 3.430 3.535 3.400 3.430 51,538 -0.20(-5.51%)
Dec 27, 2021 3.900 3.900 3.620 3.630 21,126 -0.08(-2.16%)
Dec 23, 2021 3.650 3.870 3.530 3.710 40,418 +0.11(+3.06%)
Dec 22, 2021 3.550 3.669 3.502 3.600 11,668 +0.09(+2.56%)
Dec 21, 2021 3.630 3.700 3.500 3.510 58,601 -0.05(-1.40%)
Dec 20, 2021 3.670 3.670 3.500 3.560 23,527 -0.14(-3.78%)
Dec 17, 2021 3.760 3.760 3.600 3.700 37,148 -0.07(-1.86%)
Dec 16, 2021 3.750 3.800 3.620 3.770 25,528 +0.16(+4.43%)
Dec 15, 2021 3.450 3.750 3.450 3.610 75,988 +0.09(+2.56%)
Dec 14, 2021 3.740 3.882 3.500 3.520 99,395 -0.39(-9.97%)
Dec 13, 2021 4.260 4.260 3.850 3.910 78,653 -0.34(-8.00%)
Dec 10, 2021 4.260 4.300 4.180 4.250 124,430 +0.05(+1.19%)
Dec 09, 2021 4.120 4.260 4.091 4.200 109,213 +0.13(+3.19%)
Dec 08, 2021 4.000 4.110 3.970 4.070 44,470 +0.10(+2.52%)
Dec 07, 2021 3.940 4.070 3.870 3.970 82,356 +0.01(+0.25%)
Dec 06, 2021 3.760 4.060 3.760 3.960 377,410 +0.51(+14.78%)
Dec 03, 2021 3.200 3.550 3.200 3.450 142,519 +0.28(+8.83%)
Dec 02, 2021 3.250 3.250 3.036 3.170 53,081 -0.10(-2.92%)
Dec 01, 2021 3.420 3.521 3.210 3.265 43,155 -0.10(-3.11%)
Nov 30, 2021 3.420 3.470 3.400 3.370 49,923 -0.06(-1.75%)
Nov 29, 2021 3.490 3.590 3.370 3.430 73,406 -0.04(-1.15%)
Nov 26, 2021 3.550 3.600 3.382 3.470 21,281 -0.09(-2.53%)
Nov 24, 2021 3.330 3.600 3.260 3.560 56,974 +0.18(+5.33%)
Nov 23, 2021 3.650 3.710 3.260 3.380 119,842 -0.25(-6.89%)
Nov 22, 2021 3.750 3.770 3.560 3.630 70,563 -0.15(-3.97%)
Nov 19, 2021 3.720 3.799 3.610 3.780 74,610 +0.10(+2.72%)
Nov 18, 2021 3.810 3.740 3.690 3.680 109,724 -0.14(-3.66%)
Nov 17, 2021 3.940 3.960 3.800 3.820 89,438 -0.12(-3.05%)
Nov 16, 2021 4.040 4.090 3.880 3.940 154,414 +0.02(+0.51%)
Nov 15, 2021 4.000 4.130 3.720 3.920 312,062 -0.30(-7.11%)
Nov 12, 2021 4.070 4.260 4.030 4.220 180,575 +0.16(+3.94%)
Nov 11, 2021 4.040 4.150 4.000 4.060 41,168 +0.01(+0.25%)
Nov 10, 2021 4.080 4.050 4.050 31,211 -0.07(-1.70%)
Nov 09, 2021 4.160 4.185 4.050 4.120 59,786 -0.01(-0.24%)
Nov 08, 2021 4.160 4.250 4.080 4.130 94,842 -0.02(-0.48%)
Nov 05, 2021 4.230 4.230 4.114 4.150 46,861 -0.05(-1.19%)
Nov 04, 2021 4.260 4.260 4.120 4.200 99,847 -0.02(-0.47%)
Nov 03, 2021 4.240 4.260 4.170 4.220 133,164 -0.04(-0.85%)
Nov 02, 2021 4.200 4.270 4.150 4.256 124,632 +0.06(+1.34%)
Nov 01, 2021 4.300 4.200 4.100 4.200 436,878 +0.00(+0.00%)
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%)
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.