Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicinity Mtr Corp (NQ: VEV )

0.6721 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 7, 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, 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%)
Sep 01, 2023 1.050 1.070 1.030 1.060 24,231 +0.01(+0.95%)
Aug 31, 2023 1.030 1.050 0.9901 1.050 22,137 +0.05(+5.01%)
Aug 30, 2023 1.010 1.040 0.9800 0.9999 21,225 -0.02(-1.97%)
Aug 29, 2023 1.000 1.020 0.9600 1.020 53,980 +0.02(+2.00%)
Aug 28, 2023 1.030 1.080 1.000 1.000 20,651 -0.02(-1.96%)
Aug 25, 2023 1.080 1.080 1.010 1.020 16,895 +0.01(+0.99%)
Aug 24, 2023 1.041 1.089 1.010 1.010 42,976 -0.00(-0.49%)
Aug 23, 2023 0.9500 1.030 0.9401 1.015 37,751 +0.07(+7.98%)
Aug 22, 2023 0.9700 0.9899 0.9400 0.9400 29,879 -0.02(-2.19%)
Aug 21, 2023 1.040 1.065 0.9509 0.9610 55,603 -0.08(-7.60%)
Aug 18, 2023 1.050 1.080 1.030 1.040 17,806 -0.02(-1.59%)
Aug 17, 2023 1.060 1.070 1.038 1.057 20,757 -0.01(-1.23%)
Aug 16, 2023 1.100 1.120 1.030 1.070 27,809 -0.01(-0.93%)
Aug 15, 2023 1.220 1.225 1.050 1.080 85,694 -0.02(-1.82%)
Aug 14, 2023 1.080 1.210 1.060 1.100 94,163 -0.05(-4.41%)
Aug 11, 2023 1.080 1.160 1.070 1.151 31,949 +0.05(+4.61%)
Aug 10, 2023 1.100 1.120 1.040 1.100 37,410 +0.03(+2.80%)
Aug 09, 2023 1.210 1.225 1.050 1.070 76,436 -0.10(-8.55%)
Aug 08, 2023 1.240 1.280 1.170 1.170 103,833 -0.04(-3.31%)
Aug 07, 2023 1.370 1.370 1.200 1.210 91,892 -0.03(-2.42%)
Aug 04, 2023 1.220 1.260 1.220 1.240 86,176 +0.02(+1.64%)
Aug 03, 2023 1.190 1.269 1.190 1.220 32,865 +0.03(+2.52%)
Aug 02, 2023 1.230 1.275 1.090 1.190 116,947 -0.10(-7.75%)
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.