UK Markets close in 6 hrs 14 mins

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0700+0.0500 (+4.90%)
At close: 04:00PM EDT
1.7200 +0.68 (+65.38%)
Pre-market: 05:16AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20221.05001.07001.00001.07001.0700515,200
03 Oct 20221.06001.06000.96001.01501.015057,100
30 Sept 20221.13001.13001.01001.01001.010013,700
29 Sept 20221.00001.03000.98601.02001.020026,300
28 Sept 20221.00001.02900.98600.99000.990014,400
27 Sept 20221.02001.08000.98900.99500.995015,300
26 Sept 20221.00001.09001.00001.02001.020038,700
23 Sept 20221.04001.05701.01001.01001.010014,800
22 Sept 20221.06001.06001.01501.02101.021023,700
21 Sept 20221.08001.13001.00001.09001.0900214,100
20 Sept 20221.17001.17001.08001.08001.0800134,000
19 Sept 20221.13001.20601.12001.12001.120056,700
16 Sept 20221.20001.21001.15001.19001.190011,700
15 Sept 20221.18001.22001.14001.16001.160017,800
14 Sept 20221.19001.21001.13001.19001.190031,700
13 Sept 20221.20001.20001.13001.14001.140063,200
12 Sept 20221.17001.23001.13001.20001.200045,000
09 Sept 20221.26001.38001.18001.20001.200037,900
08 Sept 20221.24001.25001.19501.25001.250038,500
07 Sept 20221.16001.21001.13001.16001.160012,000
06 Sept 20221.21001.24501.12001.12001.1200134,000
02 Sept 20221.33001.33001.21001.21001.210065,800
01 Sept 20221.21001.24701.21001.24001.240018,400
31 Aug 20221.23001.26001.20001.26001.260013,300
30 Aug 20221.26001.26001.21001.21001.210031,900
29 Aug 20221.26501.29001.23001.26001.260010,900
26 Aug 20221.32001.35001.23001.28001.280048,900
25 Aug 20221.22001.30001.22001.30001.300013,900
24 Aug 20221.21001.29001.21001.27001.270017,800
23 Aug 20221.27001.31001.07001.24001.240051,200
22 Aug 20221.32001.32001.15001.21001.2100125,900
19 Aug 20221.29001.33001.26001.27001.270022,800
18 Aug 20221.42001.42001.31001.34001.340020,700
17 Aug 20221.36001.42101.32001.34001.340013,800
16 Aug 20221.64001.64001.37001.45001.4500112,400
15 Aug 20221.51001.67001.51001.57001.570052,600
12 Aug 20221.57001.60001.54101.54101.541018,000
11 Aug 20221.61001.61001.58001.60001.600027,300
10 Aug 20221.56001.60001.51201.54001.540011,300
09 Aug 20221.58001.58001.50001.53001.530017,000
08 Aug 20221.35001.58001.33001.58001.580081,400
05 Aug 20221.33301.34001.29001.34001.340071,800
04 Aug 20221.33901.34001.31001.32501.325011,800
03 Aug 20221.34001.34001.28001.30001.300021,100
02 Aug 20221.30001.34001.28001.34001.340016,000
01 Aug 20221.28001.34001.28001.28001.28007,100
29 Jul 20221.31001.33901.30001.32501.32506,400
28 Jul 20221.33001.33501.30201.31001.310030,000
27 Jul 20221.25001.35401.25001.30001.300023,800
26 Jul 20221.31001.33001.26001.26001.260019,800
25 Jul 20221.32001.32001.24001.32001.320018,800
22 Jul 20221.30001.32001.30001.30001.30007,800
21 Jul 20221.33001.33001.30001.30001.300021,700
20 Jul 20221.32001.38001.30001.32001.320019,300
19 Jul 20221.36001.39001.30001.31001.310034,400
18 Jul 20221.31001.39001.30001.36501.365018,500
15 Jul 20221.32001.32001.30001.30001.30005,300
14 Jul 20221.25001.32001.25001.32001.32006,900
13 Jul 20221.27001.27001.25001.27001.270020,300
12 Jul 20221.21501.31001.21001.29001.290055,100
11 Jul 20221.25001.26001.18001.23001.23008,900
08 Jul 20221.25001.26001.19001.26001.260032,000
07 Jul 20221.35001.35001.18001.23001.230074,200
06 Jul 20221.29001.33001.25001.30001.300030,000
05 Jul 20221.39001.39001.29001.37001.370063,700
01 Jul 20221.30001.38001.30001.38001.38003,400
30 Jun 20221.31101.37001.31101.37001.37002,300
29 Jun 20221.34001.39901.32001.39901.399013,900
28 Jun 20221.45001.45001.35001.39001.39003,200
27 Jun 20221.32001.40001.32001.38001.38007,300
24 Jun 20221.34001.38001.30001.33001.330032,500
23 Jun 20221.45001.45001.34001.34501.345055,200
22 Jun 20221.40001.40501.35001.35001.350033,100
21 Jun 20221.51001.51001.38001.43001.43008,300
17 Jun 20221.43001.45001.39001.41001.410013,500
16 Jun 20221.42001.49001.42001.43001.430015,800
15 Jun 20221.58601.58601.48001.48501.485066,600
14 Jun 20221.50001.57301.50001.57001.570028,100
13 Jun 20221.50001.54001.50001.52501.525020,700
10 Jun 20221.55001.55001.51001.53001.53003,500
09 Jun 20221.58101.58101.54001.57001.57006,000
08 Jun 20221.56001.57001.53001.56001.560016,800
07 Jun 20221.59601.59601.57001.57001.57002,100
06 Jun 20221.56001.58201.54001.56001.560031,800
03 Jun 20221.53001.60001.53001.57001.57008,100
02 Jun 20221.65001.65001.59001.60001.600021,400
01 Jun 20221.61401.65001.57001.60001.600013,700
31 May 20221.60001.67001.60001.61001.610032,800
27 May 20221.55001.56001.54001.54001.54006,500
26 May 20221.57001.57001.50001.53001.53004,200
25 May 20221.58001.58001.50001.51001.510011,900
24 May 20221.55501.57001.52001.56001.560025,200
23 May 20221.57501.59301.55001.55001.55006,400
20 May 20221.66001.66001.51001.56001.560012,000
19 May 20221.55501.62701.55501.59001.590011,000
18 May 20221.62001.62901.50001.52001.520058,500
17 May 20221.80001.80001.61001.61001.610026,300
16 May 20221.72001.75001.61001.75001.750051,700
13 May 20221.57001.64001.57001.62001.620025,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...