UK Markets close in 4 hrs 22 mins

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2700+0.0900 (+7.63%)
At close: 04:00PM EDT
1.2400 -0.03 (-2.36%)
Pre-market: 06:53AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022------
27 Sept 20221.25001.30501.22001.27001.27004,269,500
26 Sept 20221.27001.34001.18001.18001.18005,909,200
23 Sept 20221.30001.34001.23001.27001.27005,390,000
22 Sept 20221.51001.52501.29001.33001.330010,201,100
21 Sept 20221.52001.60001.47001.52001.52004,487,100
20 Sept 20221.62001.63501.51001.52001.52004,809,100
19 Sept 20221.64001.68001.60001.64001.64003,791,400
16 Sept 20221.77001.77001.62001.65001.65006,281,200
15 Sept 20221.72001.84001.72001.80001.80003,993,800
14 Sept 20221.72001.79001.66001.79001.79002,900,900
13 Sept 20221.73001.79001.67001.69001.69004,903,500
12 Sept 20221.76001.88001.72701.86001.86006,784,200
09 Sept 20221.77001.84001.76001.78001.78004,480,100
08 Sept 20221.62001.83001.59001.80001.80009,852,100
07 Sept 20221.54501.67001.53001.66001.66003,433,900
06 Sept 20221.65001.65001.55001.58001.58002,948,100
02 Sept 20221.68001.69001.57001.61001.61006,011,400
01 Sept 20221.60001.66001.54001.66001.66005,352,800
31 Aug 20221.71001.73001.60901.63001.63005,539,700
30 Aug 20221.85001.88501.66001.68001.68007,730,400
29 Aug 20221.79001.91501.79001.81001.81005,878,400
26 Aug 20221.97001.99001.81001.85001.85007,317,600
25 Aug 20221.87001.98001.85001.96001.96009,443,900
24 Aug 20221.75001.93001.75001.84001.84006,252,100
23 Aug 20221.77001.82001.67501.78001.78007,743,600
22 Aug 20221.79001.89001.75001.76001.76007,682,800
19 Aug 20222.05002.06701.75001.84001.840012,716,900
18 Aug 20222.20002.21002.03002.11002.110012,582,400
17 Aug 20222.36002.36002.07002.18002.180016,873,700
16 Aug 20221.99002.34001.85002.21002.210023,346,000
15 Aug 20221.99502.07001.86001.90001.900015,037,900
12 Aug 20221.84002.14001.75002.12002.120020,010,900
11 Aug 20221.68002.04001.66001.78001.780027,020,700
10 Aug 20221.70001.70001.59001.65001.650017,334,600
09 Aug 20222.00002.00001.53501.59001.590033,910,300
08 Aug 20222.59002.76002.37002.46002.460036,579,600
05 Aug 20221.80002.34001.76002.32002.320037,488,200
04 Aug 20221.82001.93001.76001.80001.80007,298,200
03 Aug 20221.80001.90001.67001.83001.83009,460,600
02 Aug 20221.48001.75001.44001.73001.730015,632,800
01 Aug 20221.48001.55001.43001.46001.46007,372,800
29 Jul 20221.53001.55001.45001.49001.49007,662,600
28 Jul 20221.52001.59001.43001.54001.54007,061,300
27 Jul 20221.53001.56501.45001.55001.55008,820,700
26 Jul 20221.57001.57001.46001.49001.49008,354,300
25 Jul 20221.64001.66001.54001.62001.62008,302,300
22 Jul 20221.94001.95001.60001.64001.640012,864,700
21 Jul 20221.87001.98001.80001.95001.950011,876,800
20 Jul 20221.68001.95001.68001.84001.840019,307,700
19 Jul 20221.69001.73001.57001.68001.68006,316,800
18 Jul 20221.63001.75501.60001.67001.670010,187,200
15 Jul 20221.48001.60001.48001.59001.59006,847,200
14 Jul 20221.48001.59001.46001.48001.48005,567,100
13 Jul 20221.40001.56001.32001.53001.53008,073,600
12 Jul 20221.45001.47001.37001.43001.43005,479,500
11 Jul 20221.58001.58001.42001.44001.44008,081,900
08 Jul 20221.49001.64001.47001.58001.58009,302,500
07 Jul 20221.44001.55001.41001.54001.540010,570,200
06 Jul 20221.38001.47001.33001.44001.440013,012,500
05 Jul 20221.23001.46001.19001.43001.430013,480,200
01 Jul 20221.24001.32001.24001.26001.26009,859,800
30 Jun 20221.23001.32001.17001.25001.250012,168,800
29 Jun 20221.34001.36001.21001.27001.270013,969,200
28 Jun 20221.69001.70001.32001.35001.350027,450,200
27 Jun 20221.56001.75001.50001.61001.610026,850,400
24 Jun 20221.53501.81001.38001.46001.460044,070,000
23 Jun 20221.20001.80001.20001.61001.610092,419,800
22 Jun 20221.18001.25001.17001.18001.18007,765,700
21 Jun 20221.25001.31001.19001.20001.200011,376,200
17 Jun 20221.13001.21001.13001.20001.200015,467,300
16 Jun 20221.16001.18001.08001.12001.12008,711,000
15 Jun 20221.10001.25001.06001.21001.210011,354,500
14 Jun 20221.11001.13001.07001.11001.11006,602,600
13 Jun 20221.09801.14001.03001.07001.070013,642,000
10 Jun 20221.16001.20001.12001.15001.150014,096,900
09 Jun 20221.34001.36001.17001.17001.170012,832,500
08 Jun 20221.28001.38001.26001.29001.290010,416,100
07 Jun 20221.20001.36001.17001.29001.290014,716,500
06 Jun 20221.32001.33001.19501.22001.220013,278,900
03 Jun 20221.37001.38001.29001.30001.300011,227,700
02 Jun 20221.35001.42001.29001.39001.390013,412,000
01 Jun 20221.46001.48001.32001.34001.340013,320,300
31 May 20221.42001.50001.37001.43001.430018,044,400
27 May 20221.44001.51001.36001.39001.390015,106,300
26 May 20221.43001.59001.41001.44001.440021,453,000
25 May 20221.27001.44001.27001.43001.430014,758,000
24 May 20221.34001.35201.25001.28001.280011,484,200
23 May 20221.45001.45001.34001.39001.390018,430,500
20 May 20221.50001.51001.31001.45001.450022,008,400
19 May 20221.36001.50001.34001.45001.450016,202,900
18 May 20221.45001.47001.35001.36001.360017,162,100
17 May 20221.53001.65001.45001.50001.500024,250,800
16 May 20221.63001.82501.46001.47001.470044,096,800
13 May 20221.48001.75001.47001.60001.600042,287,700
12 May 20221.31001.60001.25001.42001.420039,053,700
11 May 20221.38001.58001.27001.34001.340060,239,500
10 May 20221.70001.93001.23001.43001.4300151,857,400
09 May 20221.30001.31001.08001.08001.080016,234,400
06 May 20221.42001.42501.27001.35001.35008,224,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...