Australia markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7899+0.0112 (+1.44%)
At close: 03:59PM EST
0.7530 -0.04 (-4.67%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.79600.79700.75300.79000.790030,700
22 Feb 20240.77300.80000.77100.77900.779023,100
21 Feb 20240.80000.80800.77100.78000.780014,200
20 Feb 20240.80000.81000.77000.81000.810035,700
16 Feb 20240.81000.81000.78000.79000.790027,200
15 Feb 20240.82000.82000.79100.81000.81007,600
14 Feb 20240.78000.81500.78000.79400.794026,800
13 Feb 20240.79200.82000.77600.81500.815021,700
12 Feb 20240.81200.85800.79000.79000.790023,600
09 Feb 20240.81500.83000.79500.81200.81203,900
08 Feb 20240.81000.83900.79000.83000.830016,200
07 Feb 20240.85000.85000.78500.84500.845020,400
06 Feb 20240.84700.85000.81000.85000.850018,600
05 Feb 20240.86100.86100.81000.84900.849026,500
02 Feb 20240.85500.87700.84000.86900.869038,400
01 Feb 20240.85000.88000.85000.88000.88009,100
31 Jan 20240.89000.90500.85100.85100.851022,200
30 Jan 20240.91000.91000.88000.90000.90006,300
29 Jan 20240.88000.90900.84200.90900.909041,700
26 Jan 20240.90000.90000.87500.87500.87509,200
25 Jan 20240.93000.93000.86500.91000.91003,100
24 Jan 20240.91000.91000.87000.90000.90006,100
23 Jan 20240.90000.92000.82400.88000.880029,500
22 Jan 20240.88000.88200.82000.88200.882041,300
19 Jan 20240.86400.89000.80900.89000.890013,800
18 Jan 20240.83000.88000.80900.80900.809063,500
17 Jan 20240.85100.86000.83000.86000.860028,700
16 Jan 20240.88000.89000.84100.88900.889030,300
12 Jan 20240.90000.91300.87000.91300.91308,000
11 Jan 20240.90200.91100.86000.89900.89909,400
10 Jan 20240.93000.94000.88400.90000.90008,000
09 Jan 20240.91000.96000.89200.93500.935046,200
08 Jan 20240.87000.92000.87000.92000.920095,000
05 Jan 20240.87000.87000.85000.86800.868030,600
04 Jan 20240.83000.86900.83000.86900.86907,700
03 Jan 20240.85800.87000.83200.86900.869041,000
02 Jan 20240.82000.84900.80000.84900.849013,700
29 Dec 20230.82000.83600.78000.81900.819047,800
28 Dec 20230.82000.82000.80000.81900.819027,700
27 Dec 20230.81000.84600.79000.82900.829041,200
26 Dec 20230.80000.84900.80000.80900.809015,600
22 Dec 20230.83000.85000.79000.79000.790053,300
21 Dec 20230.80200.84700.80200.84100.841024,300
20 Dec 20230.82500.84000.81000.83000.830029,700
19 Dec 20230.84900.87000.82000.82500.825081,000
18 Dec 20230.84200.85200.80200.85200.852013,500
15 Dec 20230.87000.87000.81000.84200.84209,600
14 Dec 20230.82600.85800.82000.84900.849011,900
13 Dec 20230.82000.85900.81700.82500.825020,500
12 Dec 20230.82000.82800.81600.82800.82803,700
11 Dec 20230.82000.87000.82000.84000.84009,600
08 Dec 20230.85800.85800.83000.83000.830028,400
07 Dec 20230.84200.87500.84200.85000.85009,900
06 Dec 20230.84100.86700.84000.86700.86708,600
05 Dec 20230.83000.84000.80700.83900.83908,700
04 Dec 20230.82000.85000.82000.84000.84006,800
01 Dec 20230.80000.88000.79600.83000.830013,900
30 Nov 20230.82800.84000.80000.80100.801015,100
29 Nov 20230.83000.85100.82700.84000.840012,600
28 Nov 20230.82300.83400.80300.83000.83002,100
27 Nov 20230.82000.82300.80000.81900.819018,000
24 Nov 20230.83100.83100.80100.80100.801027,600
22 Nov 20230.84000.84900.82000.83400.83407,000
21 Nov 20230.90000.90800.80100.83900.83909,600
20 Nov 20230.92000.92000.86200.87500.875020,000
17 Nov 20230.88000.90700.82100.88000.880098,200
16 Nov 20230.90000.90000.84000.89900.899030,900
15 Nov 20230.87000.89600.84000.89600.896016,300
14 Nov 20230.83500.87000.83000.85800.858026,600
13 Nov 20230.81000.86000.81000.82600.826026,000
10 Nov 20230.85000.85000.78700.84000.840036,200
09 Nov 20230.84000.84900.82300.84400.84403,300
08 Nov 20230.83100.84000.80400.83900.839026,300
07 Nov 20230.89000.89000.83100.84900.849021,500
06 Nov 20230.84000.87900.83000.85200.852019,800
03 Nov 20230.83000.85000.81000.85000.850012,500
02 Nov 20230.80500.83000.79100.83000.830030,100
01 Nov 20230.82700.83000.81500.82900.82907,000
31 Oct 20230.82200.82200.77000.80000.800018,600
30 Oct 20230.80000.86900.79100.84800.84809,800
27 Oct 20230.80900.87000.79000.79000.79005,600
26 Oct 20230.81000.84000.77200.80000.800016,700
25 Oct 20230.83200.85000.81300.81500.815044,000
24 Oct 20230.84000.87100.83200.83200.83206,000
23 Oct 20230.84500.88700.83200.85000.85005,800
20 Oct 20230.97000.97000.85000.85500.85507,600
19 Oct 20230.86000.88100.85100.85100.85108,200
18 Oct 20230.96900.96900.86000.88000.880026,700
17 Oct 20230.93000.98000.92400.92400.924016,200
16 Oct 20230.94000.95000.92000.94800.948023,000
13 Oct 20230.86000.92000.86000.91500.915058,400
12 Oct 20230.87000.90900.86600.86600.866018,300
11 Oct 20230.87000.89000.86000.86000.860023,400
10 Oct 20230.90000.92000.86100.86100.861024,100
09 Oct 20230.90000.90000.86000.88100.88109,000
06 Oct 20230.86700.94000.86700.90000.90009,900
05 Oct 20230.86000.98000.86000.89000.890025,000
04 Oct 20230.88000.98000.88000.91500.915015,400
03 Oct 20230.89000.92000.85000.88000.880055,500
02 Oct 20230.98000.98000.86000.87000.870030,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...