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 (%)
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%)
Mar 01, 2022 3.740 3.780 3.500 3.510 25,351 -0.07(-1.96%)
Feb 28, 2022 3.450 3.690 3.450 3.580 27,685 -0.06(-1.65%)
Feb 25, 2022 3.500 3.729 3.520 3.640 21,070 -0.02(-0.55%)
Feb 24, 2022 3.360 3.660 3.240 3.660 49,889 -0.03(-0.79%)
Feb 23, 2022 3.790 3.850 3.640 3.689 32,248 -0.11(-2.90%)
Feb 22, 2022 3.610 3.957 3.610 3.799 53,294 +0.25(+7.01%)
Feb 18, 2022 3.550 0 -0.08(-2.20%)
Feb 17, 2022 3.660 3.750 3.550 3.630 32,309 -0.19(-4.97%)
Feb 16, 2022 3.815 4.015 3.770 3.820 28,564 -0.07(-1.80%)
Feb 15, 2022 3.710 3.940 3.710 3.890 38,961 +0.13(+3.46%)
Feb 14, 2022 3.840 3.840 3.640 3.760 90,985 -0.31(-7.62%)
Feb 11, 2022 4.160 4.160 3.880 4.070 87,699 -0.06(-1.45%)
Feb 10, 2022 4.220 4.290 4.000 4.130 124,027 +0.01(+0.24%)
Feb 09, 2022 4.120 4.260 3.950 4.120 131,144 +0.09(+2.23%)
Feb 08, 2022 4.140 4.250 3.840 4.030 100,215 -0.23(-5.40%)
Feb 07, 2022 4.130 4.260 4.030 4.260 194,429 +0.28(+7.17%)
Feb 04, 2022 3.340 4.050 3.334 3.975 468,043 +0.64(+19.01%)
Feb 03, 2022 3.150 3.373 3.340 41,172 +0.15(+4.70%)
Feb 02, 2022 3.350 3.430 3.180 3.190 38,707 -0.07(-2.15%)
Feb 01, 2022 3.150 3.330 3.120 3.260 54,004 +0.19(+6.19%)
Jan 31, 2022 2.980 3.070 27,932 +0.06(+1.99%)
Jan 28, 2022 2.970 3.060 2.930 3.010 25,518 -0.02(-0.66%)
Jan 27, 2022 3.110 3.139 2.980 3.030 29,417 -0.09(-2.88%)
Jan 26, 2022 3.070 3.179 3.010 3.120 39,094 +0.15(+5.05%)
Jan 25, 2022 2.970 3.080 2.910 2.970 26,442 -0.06(-1.98%)
Jan 24, 2022 3.060 3.110 2.840 3.030 82,530 -0.03(-0.98%)
Jan 21, 2022 3.100 3.150 3.050 3.060 90,327 -0.04(-1.29%)
Jan 20, 2022 3.150 3.200 3.100 3.100 39,730 -0.11(-3.43%)
Jan 19, 2022 3.220 3.400 3.150 3.210 89,989 +0.06(+1.90%)
Jan 18, 2022 3.340 3.340 3.130 3.150 89,529 -0.17(-5.12%)
Jan 14, 2022 3.320 0 -0.03(-0.90%)
Jan 13, 2022 3.570 3.570 3.330 3.350 134,218 -0.05(-1.47%)
Jan 12, 2022 3.550 3.554 3.400 3.400 87,287 -0.14(-3.95%)
Jan 11, 2022 3.510 3.550 3.450 3.540 39,301 +0.04(+1.14%)
Jan 10, 2022 3.720 3.720 3.460 3.500 63,457 -0.16(-4.37%)
Jan 07, 2022 3.700 3.700 3.630 3.660 49,379 -0.04(-1.08%)
Jan 06, 2022 3.700 3.850 3.660 3.700 41,269 +0.08(+2.21%)
Jan 05, 2022 3.660 3.920 3.580 3.620 215,318 +0.22(+6.47%)
Jan 04, 2022 3.450 3.485 3.380 3.400 48,086 -0.05(-1.45%)
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.