Skip to main content
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 31, 2022 1.250 1.280 1.220 1.250 186,109 -0.01(-0.79%)
Oct 28, 2022 1.310 1.340 1.250 1.260 251,142 -0.05(-3.82%)
Oct 27, 2022 1.320 1.350 1.280 1.310 342,228 -0.03(-2.24%)
Oct 26, 2022 1.250 1.360 1.220 1.340 441,696 +0.09(+7.21%)
Oct 25, 2022 1.250 1.270 1.200 1.250 554,157 -0.00(-0.01%)
Oct 24, 2022 1.250 1.260 1.110 1.250 529,045 -0.01(-0.79%)
Oct 21, 2022 1.120 1.260 1.100 1.260 741,695 +0.11(+9.57%)
Oct 20, 2022 1.140 1.230 1.110 1.150 602,022 +0.02(+1.77%)
Oct 19, 2022 1.070 1.140 1.050 1.130 876,556 -0.01(-0.88%)
Oct 18, 2022 1.170 1.190 1.110 1.140 1,822,851 -0.08(-6.56%)
Oct 17, 2022 1.260 1.290 1.040 1.220 20,113,816 +0.22(+22.44%)
Oct 14, 2022 0.9600 1.020 0.9219 0.9964 185,203 +0.04(+3.79%)
Oct 13, 2022 0.8501 0.9600 0.8501 0.9600 211,745 +0.04(+4.44%)
Oct 12, 2022 0.8400 0.9400 0.8023 0.9192 410,917 +0.10(+11.66%)
Oct 11, 2022 0.8175 0.8698 0.7700 0.8232 439,195 +0.06(+8.03%)
Oct 10, 2022 0.9040 0.9200 0.7501 0.7620 557,547 -0.15(-16.35%)
Oct 07, 2022 1.010 1.030 0.8006 0.9109 1,116,162 -0.17(-15.66%)
Oct 06, 2022 1.070 1.120 1.030 1.080 1,812,923 -0.07(-6.09%)
Oct 05, 2022 1.440 1.490 1.110 1.150 21,547,946 +0.08(+7.48%)
Oct 04, 2022 1.050 1.070 1.000 1.070 620,026 +0.06(+5.42%)
Oct 03, 2022 1.060 1.060 0.9600 1.015 57,122 +0.00(+0.50%)
Sep 30, 2022 1.130 1.130 1.010 1.010 13,715 -0.01(-0.98%)
Sep 29, 2022 1.000 1.030 0.9857 1.020 26,317 +0.03(+3.03%)
Sep 28, 2022 1.000 1.028 0.9858 0.9900 14,410 -0.01(-0.53%)
Sep 27, 2022 1.020 1.080 0.9888 0.9953 15,266 -0.02(-2.42%)
Sep 26, 2022 1.000 1.090 1.000 1.020 38,739 +0.01(+0.99%)
Sep 23, 2022 1.040 1.057 1.010 1.010 14,840 -0.01(-1.06%)
Sep 22, 2022 1.060 1.060 1.015 1.021 23,659 -0.07(-6.35%)
Sep 21, 2022 1.080 1.130 1.000 1.090 214,080 +0.01(+0.93%)
Sep 20, 2022 1.170 1.170 1.080 1.080 134,044 -0.04(-3.57%)
Sep 19, 2022 1.130 1.206 1.120 1.120 56,709 -0.07(-5.88%)
Sep 16, 2022 1.200 1.210 1.150 1.190 11,721 +0.03(+2.59%)
Sep 15, 2022 1.180 1.220 1.140 1.160 17,785 -0.03(-2.52%)
Sep 14, 2022 1.190 1.210 1.130 1.190 31,733 +0.05(+4.39%)
Sep 13, 2022 1.200 1.200 1.130 1.140 63,157 -0.06(-5.00%)
Sep 12, 2022 1.170 1.230 1.130 1.200 45,016 +0.00(+0.00%)
Sep 09, 2022 1.260 1.380 1.180 1.200 37,856 -0.05(-4.00%)
Sep 08, 2022 1.240 1.250 1.195 1.250 38,459 +0.09(+7.76%)
Sep 07, 2022 1.160 1.210 1.130 1.160 11,974 +0.04(+3.57%)
Sep 06, 2022 1.210 1.245 1.120 1.120 134,042 -0.09(-7.44%)
Sep 02, 2022 1.330 1.330 1.210 1.210 66,111 -0.03(-2.42%)
Sep 01, 2022 1.210 1.246 1.210 1.240 18,369 -0.02(-1.59%)
Aug 31, 2022 1.230 1.260 1.200 1.260 13,318 +0.05(+4.13%)
Aug 30, 2022 1.260 1.260 1.210 1.210 31,936 -0.05(-3.97%)
Aug 29, 2022 1.265 1.290 1.230 1.260 10,945 -0.02(-1.56%)
Aug 26, 2022 1.320 1.350 1.230 1.280 48,937 -0.02(-1.54%)
Aug 25, 2022 1.220 1.300 1.220 1.300 13,949 +0.03(+2.36%)
Aug 24, 2022 1.210 1.290 1.210 1.270 17,823 +0.03(+2.42%)
Aug 23, 2022 1.270 1.310 1.070 1.240 51,231 +0.03(+2.48%)
Aug 22, 2022 1.320 1.320 1.150 1.210 125,868 -0.06(-4.72%)
Aug 19, 2022 1.290 1.330 1.260 1.270 22,807 -0.07(-5.22%)
Aug 18, 2022 1.420 1.420 1.310 1.340 20,651 +0.00(+0.00%)
Aug 17, 2022 1.360 1.421 1.320 1.340 13,785 -0.11(-7.59%)
Aug 16, 2022 1.640 1.640 1.370 1.450 112,362 -0.12(-7.64%)
Aug 15, 2022 1.510 1.670 1.510 1.570 52,575 +0.03(+1.88%)
Aug 12, 2022 1.570 1.600 1.541 1.541 17,988 -0.06(-3.69%)
Aug 11, 2022 1.610 1.610 1.580 1.600 27,379 +0.06(+3.90%)
Aug 10, 2022 1.560 1.600 1.512 1.540 11,323 +0.01(+0.65%)
Aug 09, 2022 1.580 1.580 1.500 1.530 17,047 -0.05(-3.16%)
Aug 08, 2022 1.350 1.580 1.330 1.580 81,422 +0.24(+17.91%)
Aug 05, 2022 1.330 1.340 1.290 1.340 71,779 +0.02(+1.13%)
Aug 04, 2022 1.340 1.340 1.310 1.325 11,795 +0.02(+1.92%)
Aug 03, 2022 1.340 1.340 1.280 1.300 21,139 -0.04(-2.99%)
Aug 02, 2022 1.300 1.340 1.280 1.340 16,018 +0.06(+4.69%)
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.