Australia markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.1418+0.0006 (+0.42%)
At close: 04:00PM EDT
0.1485 +0.01 (+4.72%)
After hours: 07:24PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 20240.14400.14800.13400.14200.1420607,900
29 Aug 20240.14700.15400.13600.14100.1410737,800
28 Aug 20240.16100.16500.14200.14800.14801,388,000
27 Aug 20240.15300.15900.15100.15500.1550579,700
26 Aug 20240.16500.16900.15100.15500.15501,143,100
23 Aug 20240.15800.17400.15200.16100.16101,313,400
22 Aug 20240.16000.16500.14700.15900.15901,645,000
21 Aug 20240.19800.19800.15000.16500.165034,460,600
20 Aug 20240.14200.15900.13400.15000.15002,183,600
19 Aug 20240.13200.14600.12500.14100.14102,018,300
16 Aug 20240.15700.16400.13100.14000.14002,212,400
15 Aug 20240.14900.18000.14500.17000.17004,493,500
14 Aug 20240.14200.19500.14100.18300.183014,194,800
13 Aug 20240.20200.27300.17500.20900.2090321,794,300
12 Aug 20240.11400.11700.09600.09900.09908,476,900
09 Aug 20240.19000.20900.09900.11600.116013,485,100
08 Aug 20240.30500.30900.28000.30200.3020157,800
07 Aug 20240.31300.32900.29100.30600.3060175,900
06 Aug 20240.32500.36000.29000.31400.3140379,400
05 Aug 20240.34600.34600.27000.30700.3070231,200
02 Aug 20240.36900.38000.35100.37500.375074,600
01 Aug 20240.41900.41900.35000.37700.3770201,500
31 July 20240.39400.40900.38800.40900.4090175,900
30 July 20240.39000.41900.38000.40100.4010339,100
29 July 20240.39400.41000.37000.37200.3720349,300
26 July 20240.39300.40000.35100.38100.3810730,900
25 July 20240.37100.40000.34000.37400.37401,229,000
24 July 20240.39900.41000.36300.36900.3690372,000
23 July 20240.42000.42000.38000.39600.3960357,500
22 July 20240.42800.43500.40500.41500.4150360,500
19 July 20240.50000.51000.43200.44000.4400801,400
18 July 20240.59900.61000.49900.52400.5240767,000
17 July 20240.58000.61600.53400.59500.59502,206,000
16 July 20240.56800.60800.55000.57500.57501,157,200
15 July 20240.65000.65400.56200.64000.64003,731,600
12 July 20240.87000.91500.61200.71300.7130116,261,900
11 July 20240.33000.33800.30000.32100.3210147,100
10 July 20240.37000.37000.32400.33000.3300132,400
09 July 20240.38300.40700.35000.37400.3740129,900
08 July 20240.42000.42000.36500.38400.3840199,200
05 July 20240.48000.49000.37000.39100.3910409,500
03 July 20240.58000.60900.56400.56900.569010,900
02 July 20240.53500.63000.52000.63000.630041,700
01 July 20240.53000.59200.51000.53500.535032,800
28 June 20240.55600.61200.52000.61200.61205,400
27 June 20240.55300.64300.50000.56300.563020,800
26 June 20240.57400.60400.54700.55900.55907,200
25 June 20240.59000.59000.54200.56100.561013,400
24 June 20240.53300.61600.51000.59700.597024,300
21 June 20240.63300.63300.60900.60900.609014,400
20 June 20240.63300.63300.61800.61800.61804,600
18 June 20240.61100.63300.60000.63300.633023,000
17 June 20240.62100.65400.61500.63700.63707,700
14 June 20240.66500.66500.60000.65000.650027,800
13 June 20240.65400.65800.64500.64700.647025,700
12 June 20240.67000.67000.64400.65400.654022,900
11 June 20240.66100.68900.65000.66300.66307,000
10 June 20240.68600.68600.65200.68000.680015,200
07 June 20240.67200.69900.67200.67200.67203,900
06 June 20240.69000.69800.67600.69500.69508,800
05 June 20240.67800.70600.67500.70000.700029,300
04 June 20240.71000.71000.69300.69300.69307,000
03 June 20240.73100.75000.70000.70700.707030,200
31 May 20240.70400.70400.67900.70000.70001,500
30 May 20240.71900.74300.67500.68100.68105,000
29 May 20240.70000.75000.69600.69600.696017,500
28 May 20240.74500.75500.69700.69700.69706,900
24 May 20240.77100.77100.74500.74500.745017,300
23 May 20240.76300.77500.75000.75000.75009,400
22 May 20240.79900.81000.76400.76400.76409,900
21 May 20240.76000.79300.75600.75700.75704,800
20 May 20240.78100.82000.78000.78000.78009,000
17 May 20240.79500.80400.75300.76000.760022,400
16 May 20240.80100.81100.77300.77300.773016,100
15 May 20240.80000.80500.77000.80500.80509,000
14 May 20240.77000.85900.77000.82000.820025,200
13 May 20240.78000.85000.77000.77000.770065,900
10 May 20240.77500.77500.75500.77500.77508,100
09 May 20240.74500.77000.73000.75000.75006,000
08 May 20240.77500.77500.73200.73600.736010,600
07 May 20240.74000.77500.73000.77500.77507,000
06 May 20240.72000.75200.70000.72900.72909,200
03 May 20240.72800.77000.72100.74900.749021,900
02 May 20240.70100.75700.70100.72800.72805,500
01 May 20240.70000.83600.68200.72100.721094,600
30 Apr 20240.69000.72000.67600.70700.707013,300
29 Apr 20240.67300.71500.67300.71500.715013,400
26 Apr 20240.68000.68000.67000.67000.670013,800
25 Apr 20240.69500.71500.68200.68200.68205,000
24 Apr 20240.73000.73000.66000.69300.69305,400
23 Apr 20240.66500.72000.66500.68100.681010,700
22 Apr 20240.64800.72000.64800.72000.720014,600
19 Apr 20240.62200.67300.62200.67000.670013,400
18 Apr 20240.63100.66500.62300.64700.647026,500
17 Apr 20240.65000.67000.62500.63700.637014,200
16 Apr 20240.64400.67000.62000.62000.620021,400
15 Apr 20240.62500.67000.62500.63900.639032,300
12 Apr 20240.67700.71600.61000.62500.625034,300
11 Apr 20240.72000.73000.68100.68300.683015,100
10 Apr 20240.70000.70700.69700.69900.699017,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...