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

Vicinity Mtr Corp (NQ: VEV )

0.6700 -0.0116 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.6800 0.6800 0.6697 0.6700 13,752 -0.01(-1.70%)
Apr 25, 2024 0.6950 0.7150 0.6816 0.6816 4,978 -0.01(-1.60%)
Apr 24, 2024 0.7300 0.7300 0.6598 0.6927 5,389 +0.01(+1.72%)
Apr 23, 2024 0.6650 0.7200 0.6650 0.6810 10,745 -0.04(-5.42%)
Apr 22, 2024 0.6483 0.7200 0.6483 0.7200 14,568 +0.05(+7.46%)
Apr 19, 2024 0.6221 0.6726 0.6221 0.6700 13,403 +0.02(+3.54%)
Apr 18, 2024 0.6305 0.6650 0.6225 0.6471 26,501 +0.01(+1.52%)
Apr 17, 2024 0.6500 0.6702 0.6251 0.6374 14,226 +0.02(+2.81%)
Apr 16, 2024 0.6400 0.6699 0.6200 0.6200 21,390 -0.02(-2.99%)
Apr 15, 2024 0.6245 0.6700 0.6245 0.6391 32,298 +0.01(+2.24%)
Apr 12, 2024 0.6774 0.7164 0.6103 0.6251 34,267 -0.06(-8.52%)
Apr 11, 2024 0.7200 0.7300 0.6810 0.6833 15,150 -0.02(-2.23%)
Apr 10, 2024 0.7000 0.7074 0.6974 0.6989 17,542 -0.00(-0.16%)
Apr 09, 2024 0.6700 0.7000 0.6103 0.7000 11,680 +0.04(+6.06%)
Apr 08, 2024 0.6100 0.6800 0.6049 0.6600 68,875 +0.03(+5.10%)
Apr 05, 2024 0.6800 0.6980 0.6252 0.6280 59,235 -0.07(-10.57%)
Apr 04, 2024 0.6870 0.7350 0.6870 0.7022 30,451 -0.00(-0.50%)
Apr 03, 2024 0.7547 0.7547 0.6501 0.7057 177,380 -0.22(-23.99%)
Apr 02, 2024 0.8800 0.9500 0.8300 0.9284 44,601 +0.05(+5.50%)
Apr 01, 2024 0.7400 0.8800 0.7410 0.8800 65,846 +0.12(+15.79%)
Mar 28, 2024 0.7300 0.7600 0.7300 0.7600 38,271 +0.03(+4.11%)
Mar 27, 2024 0.7320 0.7453 0.7109 0.7300 21,413 -0.00(-0.01%)
Mar 26, 2024 0.7400 0.7550 0.6876 0.7301 29,081 -0.02(-2.65%)
Mar 25, 2024 0.7600 0.7612 0.7301 0.7500 7,951 +0.02(+2.45%)
Mar 22, 2024 0.7575 0.7799 0.7301 0.7321 15,196 -0.05(-5.90%)
Mar 21, 2024 0.7500 0.7800 0.7500 0.7780 15,148 +0.03(+4.46%)
Mar 20, 2024 0.7860 0.7860 0.7400 0.7448 37,735 -0.01(-0.77%)
Mar 19, 2024 0.7600 0.7750 0.7325 0.7506 46,965 -0.02(-2.52%)
Mar 18, 2024 0.7300 0.7700 0.7300 0.7700 16,179 +0.03(+3.62%)
Mar 15, 2024 0.7500 0.7650 0.7400 0.7431 14,598 -0.04(-4.72%)
Mar 14, 2024 0.7676 0.7799 0.7500 0.7799 8,804 +0.03(+3.70%)
Mar 13, 2024 0.7500 0.7850 0.7500 0.7521 12,037 -0.00(-0.32%)
Mar 12, 2024 0.7500 0.7579 0.7500 0.7545 8,830 +0.00(+0.59%)
Mar 11, 2024 0.7800 0.7800 0.7500 0.7501 23,538 -0.02(-2.31%)
Mar 08, 2024 0.7750 0.7849 0.7669 0.7678 3,874 +0.01(+0.89%)
Mar 07, 2024 0.7720 0.7721 0.7610 0.7610 5,551 -0.02(-2.41%)
Mar 06, 2024 0.7600 0.7950 0.7600 0.7798 9,244 +0.01(+1.27%)
Mar 05, 2024 0.7900 0.8009 0.7601 0.7700 34,061 -0.02(-2.53%)
Mar 04, 2024 0.7310 0.7900 0.7310 0.7900 14,662 +0.04(+5.33%)
Mar 01, 2024 0.7430 0.7700 0.7310 0.7500 13,938 +0.02(+2.74%)
Feb 29, 2024 0.7400 0.7550 0.7300 0.7300 3,519 +0.00(+0.00%)
Feb 28, 2024 0.7500 0.7500 0.7300 0.7300 13,503 -0.02(-2.54%)
Feb 27, 2024 0.8100 0.8100 0.7201 0.7490 80,324 -0.05(-6.26%)
Feb 26, 2024 0.7530 0.8133 0.7530 0.7990 19,438 +0.01(+1.15%)
Feb 23, 2024 0.7960 0.7970 0.7527 0.7899 31,194 +0.01(+1.44%)
Feb 22, 2024 0.7731 0.7999 0.7711 0.7787 23,090 -0.00(-0.17%)
Feb 21, 2024 0.8000 0.8080 0.7708 0.7800 14,177 -0.03(-3.69%)
Feb 20, 2024 0.8000 0.8099 0.7700 0.8099 35,656 +0.02(+2.52%)
Feb 16, 2024 0.8100 0.8100 0.7801 0.7900 27,158 -0.02(-2.47%)
Feb 15, 2024 0.8199 0.8200 0.7910 0.8100 7,557 +0.02(+2.08%)
Feb 14, 2024 0.7801 0.8150 0.7801 0.7935 26,763 -0.02(-2.60%)
Feb 13, 2024 0.7921 0.8199 0.7763 0.8147 21,735 +0.02(+3.13%)
Feb 12, 2024 0.8118 0.8575 0.7900 0.7900 22,595 -0.02(-2.75%)
Feb 09, 2024 0.8150 0.8300 0.7954 0.8123 3,930 -0.02(-2.12%)
Feb 08, 2024 0.8101 0.8387 0.7901 0.8299 16,181 -0.02(-1.82%)
Feb 07, 2024 0.8500 0.8500 0.7850 0.8453 20,370 -0.00(-0.55%)
Feb 06, 2024 0.8500 0.8500 0.8100 0.8500 18,575 +0.00(+0.12%)
Feb 05, 2024 0.8607 0.8607 0.8102 0.8490 26,459 -0.02(-2.30%)
Feb 02, 2024 0.8550 0.8774 0.8401 0.8690 38,394 -0.01(-1.25%)
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.