UK Markets closed

VPC Impact Acquisition Holdings (VIH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.360.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 2021------
19 Oct 2021------
18 Oct 2021------
15 Oct 20219.609.799.219.369.361,519,600
14 Oct 20219.9610.129.279.469.46986,200
13 Oct 20219.9010.139.209.939.932,025,100
12 Oct 20219.8010.209.689.869.862,068,400
11 Oct 20219.349.929.349.789.78990,400
08 Oct 20219.999.999.079.579.573,587,500
07 Oct 202110.0110.039.9810.0010.00606,100
06 Oct 202110.0310.079.9910.0010.001,102,400
05 Oct 202110.0510.069.9810.0310.031,405,500
04 Oct 202110.0210.1310.0110.0510.051,049,800
01 Oct 202110.1010.1810.0510.0710.07888,400
30 Sept 202110.0910.2110.0910.1110.11837,000
29 Sept 202110.1410.1810.0310.0810.08950,900
28 Sept 202110.1510.2310.1210.1310.13452,100
27 Sept 202110.1010.3710.1010.1610.16788,600
24 Sept 202110.0710.1510.0710.1310.131,164,300
23 Sept 202110.0610.1210.0410.0910.09775,200
22 Sept 202110.0810.1210.0210.0710.07904,800
21 Sept 202110.0610.1810.0210.1210.121,407,900
20 Sept 202110.0110.159.9710.0810.081,970,100
17 Sept 202110.1910.3710.0510.0810.082,886,000
16 Sept 202110.2510.2810.1210.1810.181,360,000
15 Sept 202110.2510.3010.1410.1910.191,671,800
14 Sept 202110.1110.8810.1010.3110.312,777,300
13 Sept 202110.3710.4410.1110.1410.141,764,800
10 Sept 202110.7010.8910.2610.2910.291,775,000
09 Sept 202110.4210.7810.4110.6010.602,075,000
08 Sept 202110.7010.9910.3110.3610.363,581,800
07 Sept 202111.6612.4010.7011.0011.0010,254,900
03 Sept 202110.8011.5710.1811.1611.1615,162,600
02 Sept 20219.9710.539.9610.2610.265,850,100
01 Sept 20219.9910.009.909.959.95932,300
31 Aug 202110.0010.009.959.999.99505,300
30 Aug 20219.9110.059.9110.0010.001,463,200
27 Aug 20219.949.989.949.979.97726,500
26 Aug 20219.909.979.879.969.96582,100
25 Aug 20219.879.929.869.919.91399,100
24 Aug 20219.879.899.869.879.87247,500
23 Aug 20219.889.909.869.889.88192,300
20 Aug 20219.889.959.869.889.88211,800
19 Aug 20219.869.929.869.889.88159,500
18 Aug 20219.889.909.869.899.89294,500
17 Aug 20219.899.919.889.889.88575,900
16 Aug 20219.939.939.899.929.92394,400
13 Aug 20219.969.969.909.939.93330,200
12 Aug 20219.999.999.949.969.96246,500
11 Aug 20219.939.999.929.959.95151,000
10 Aug 20219.959.959.939.949.94136,600
09 Aug 20219.919.929.909.929.92218,900
06 Aug 20219.909.949.899.919.91190,900
05 Aug 20219.919.939.899.929.92668,000
04 Aug 20219.859.939.859.919.91253,400
03 Aug 20219.889.889.849.859.85210,900
02 Aug 20219.849.899.839.879.87253,400
30 Jul 20219.869.869.829.849.84331,800
29 Jul 20219.829.929.829.879.871,477,100
28 Jul 20219.879.879.829.839.83434,600
27 Jul 20219.909.909.829.869.861,113,900
26 Jul 20219.879.929.879.919.91445,600
23 Jul 20219.919.919.859.899.89535,500
22 Jul 20219.919.919.909.919.91408,800
21 Jul 20219.919.919.899.919.91201,500
20 Jul 20219.899.909.899.909.90228,400
19 Jul 20219.909.919.869.909.901,562,000
16 Jul 20219.939.949.909.919.91540,400
15 Jul 20219.909.939.909.929.92224,500
14 Jul 20219.909.939.899.919.91471,300
13 Jul 20219.879.929.869.919.91646,000
12 Jul 20219.939.949.869.879.87496,900
09 Jul 20219.919.969.919.939.93306,800
08 Jul 20219.959.979.889.909.90927,500
07 Jul 202110.0410.059.979.979.972,530,500
06 Jul 202110.1010.1110.0010.0010.00216,700
02 Jul 202110.0310.0910.0010.0910.09222,200
01 Jul 202110.0110.0510.0010.0410.04430,500
30 Jun 202110.0210.049.9810.0110.01569,800
29 Jun 202110.0010.109.999.999.99533,600
28 Jun 202110.0110.069.969.989.98494,000
25 Jun 20219.9610.069.9410.0010.00701,700
24 Jun 202110.0510.079.939.959.95708,100
23 Jun 202110.1110.1110.0210.0310.03455,800
22 Jun 202110.0910.1410.0010.1010.10351,900
21 Jun 202110.1310.2210.0210.2210.221,026,300
18 Jun 202110.2810.3410.1010.1310.13441,300
17 Jun 202110.3510.3810.2510.2710.27459,400
16 Jun 202110.3510.3810.2910.3010.30217,600
15 Jun 202110.3410.3910.2910.3110.31317,100
14 Jun 202110.3410.5010.2610.3410.34330,700
11 Jun 202110.2910.4210.2910.3410.34315,300
10 Jun 202110.3610.3910.2410.3210.32329,300
09 Jun 202110.4510.6010.3310.3810.38873,100
08 Jun 202110.5110.6910.1710.3810.38546,000
07 Jun 202110.2610.4910.2610.4810.48165,400
04 Jun 202110.2010.3810.1710.2510.25409,800
03 Jun 202110.1910.2910.1410.2010.20457,500
02 Jun 202110.1010.2610.1010.2110.21239,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...