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

Vicinity Mtr Corp (NQ: VEV )

0.7600 -0.0130 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2022 1.600 1.670 1.600 1.610 32,795 +0.07(+4.55%)
May 27, 2022 1.550 1.560 1.540 1.540 6,460 +0.01(+0.65%)
May 26, 2022 1.570 1.570 1.500 1.530 4,213 +0.02(+1.32%)
May 25, 2022 1.580 1.580 1.500 1.510 11,914 -0.05(-3.21%)
May 24, 2022 1.560 1.570 1.520 1.560 25,152 +0.01(+0.64%)
May 23, 2022 1.575 1.593 1.550 1.550 6,440 -0.01(-0.60%)
May 20, 2022 1.660 1.660 1.510 1.560 12,007 -0.03(-1.92%)
May 19, 2022 1.555 1.627 1.555 1.590 11,008 +0.07(+4.61%)
May 18, 2022 1.620 1.629 1.500 1.520 58,455 -0.09(-5.59%)
May 17, 2022 1.800 1.800 1.610 1.610 26,265 -0.14(-8.00%)
May 16, 2022 1.720 1.750 1.610 1.750 51,737 +0.13(+8.02%)
May 13, 2022 1.570 1.640 1.570 1.620 25,387 +0.07(+4.52%)
May 12, 2022 1.600 1.645 1.500 1.550 29,155 -0.08(-4.91%)
May 11, 2022 1.620 1.740 1.620 1.630 18,257 -0.03(-1.81%)
May 10, 2022 1.570 1.705 1.570 1.660 23,990 +0.05(+3.11%)
May 09, 2022 1.680 1.690 1.550 1.610 77,239 -0.08(-4.73%)
May 06, 2022 1.680 1.715 1.680 1.690 42,732 -0.04(-2.31%)
May 05, 2022 1.780 1.800 1.720 1.730 14,186 -0.07(-3.89%)
May 04, 2022 1.850 1.880 1.760 1.800 25,090 -0.02(-1.10%)
May 03, 2022 1.640 1.820 1.640 1.820 98,973 +0.15(+8.98%)
May 02, 2022 1.720 1.850 1.640 1.670 188,179 -0.15(-8.24%)
Apr 29, 2022 1.890 1.940 1.810 1.820 34,211 -0.13(-6.67%)
Apr 28, 2022 1.870 1.990 1.810 1.950 34,626 +0.08(+4.28%)
Apr 27, 2022 1.970 2.076 1.850 1.870 113,293 -0.10(-5.08%)
Apr 26, 2022 2.050 2.100 1.920 1.970 50,728 -0.11(-5.52%)
Apr 25, 2022 2.100 2.120 2.030 2.085 68,875 -0.02(-1.18%)
Apr 22, 2022 2.130 2.190 2.110 2.110 61,755 -0.05(-2.31%)
Apr 21, 2022 2.180 2.225 2.120 2.160 35,124 -0.02(-0.92%)
Apr 20, 2022 2.200 2.290 2.150 2.180 110,454 -0.08(-3.54%)
Apr 19, 2022 2.220 2.320 2.202 2.260 31,131 +0.00(+0.00%)
Apr 18, 2022 2.270 2.350 2.250 2.260 67,345 -0.09(-3.83%)
Apr 14, 2022 2.360 2.410 2.310 2.350 77,047 -0.05(-2.08%)
Apr 13, 2022 2.260 2.410 2.250 2.400 73,336 +0.11(+4.80%)
Apr 12, 2022 2.220 2.370 2.220 2.290 137,247 +0.05(+2.23%)
Apr 11, 2022 2.190 2.250 2.100 2.240 77,129 +0.06(+2.75%)
Apr 08, 2022 2.100 2.220 2.060 2.180 67,676 +0.07(+3.32%)
Apr 07, 2022 2.170 2.221 2.100 2.110 159,541 -0.14(-6.22%)
Apr 06, 2022 2.340 2.340 2.180 2.250 182,798 -0.04(-1.75%)
Apr 05, 2022 2.350 2.350 2.220 2.290 177,621 -0.03(-1.29%)
Apr 04, 2022 2.380 2.390 2.230 2.320 299,648 -0.02(-0.85%)
Apr 01, 2022 2.400 2.450 2.300 2.340 125,126 -0.06(-2.50%)
Mar 31, 2022 2.320 2.410 2.300 2.400 89,224 +0.03(+1.27%)
Mar 30, 2022 2.430 2.510 2.330 2.370 380,479 -0.02(-0.84%)
Mar 29, 2022 2.280 2.440 2.250 2.390 275,673 +0.09(+3.91%)
Mar 28, 2022 2.330 2.350 2.235 2.300 246,713 -0.02(-0.86%)
Mar 25, 2022 2.410 2.410 2.260 2.320 646,487 -0.13(-5.31%)
Mar 24, 2022 2.220 2.490 2.140 2.450 4,873,174 -0.91(-27.08%)
Mar 23, 2022 3.330 3.600 3.220 3.360 89,913 +0.06(+1.82%)
Mar 22, 2022 3.260 3.570 3.250 3.300 136,801 -0.07(-1.93%)
Mar 21, 2022 3.400 3.540 3.300 3.365 34,363 -0.02(-0.74%)
Mar 18, 2022 3.690 3.690 3.330 3.390 49,027 +0.00(+0.00%)
Mar 17, 2022 3.280 3.450 3.250 3.390 36,990 +0.17(+5.36%)
Mar 16, 2022 3.160 3.286 3.160 3.217 17,266 +0.06(+1.82%)
Mar 15, 2022 3.250 3.250 3.100 3.160 15,331 +0.02(+0.64%)
Mar 14, 2022 3.100 3.205 3.100 3.140 14,286 -0.03(-0.95%)
Mar 11, 2022 3.280 3.280 3.170 3.170 11,173 -0.08(-2.46%)
Mar 10, 2022 3.302 3.302 3.200 3.250 29,545 -0.11(-3.27%)
Mar 09, 2022 3.360 3.380 3.120 3.360 71,097 +0.14(+4.35%)
Mar 08, 2022 3.240 3.370 3.130 3.220 51,999 +0.01(+0.31%)
Mar 07, 2022 3.220 3.359 3.080 3.210 89,909 -0.17(-5.03%)
Mar 04, 2022 3.475 3.532 3.380 3.380 17,129 -0.11(-3.15%)
Mar 03, 2022 3.540 3.644 3.470 3.490 10,865 -0.07(-1.97%)
Mar 02, 2022 3.660 3.660 3.500 3.560 15,533 +0.05(+1.42%)
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.