Vicinity Motor Corp. (VEV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.6600 | 1.6600 | 1.5100 | 1.5600 | 1.5600 | 12,000 |
| May 19, 2022 | 1.5550 | 1.6270 | 1.5550 | 1.5900 | 1.5900 | 11,000 |
| May 18, 2022 | 1.6200 | 1.6290 | 1.5000 | 1.5200 | 1.5200 | 58,500 |
| May 17, 2022 | 1.8000 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 26,300 |
| May 16, 2022 | 1.7200 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 51,700 |
| May 13, 2022 | 1.5700 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 25,500 |
| May 12, 2022 | 1.6000 | 1.6450 | 1.5000 | 1.5500 | 1.5500 | 29,200 |
| May 11, 2022 | 1.6200 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 18,200 |
| May 10, 2022 | 1.5700 | 1.7050 | 1.5700 | 1.6600 | 1.6600 | 24,000 |
| May 09, 2022 | 1.6800 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 77,200 |
| May 06, 2022 | 1.6800 | 1.7150 | 1.6800 | 1.6900 | 1.6900 | 42,700 |
| May 05, 2022 | 1.7800 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 14,200 |
| May 04, 2022 | 1.8500 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 25,100 |
| May 03, 2022 | 1.6400 | 1.8200 | 1.6400 | 1.8200 | 1.8200 | 99,000 |
| May 02, 2022 | 1.7200 | 1.8500 | 1.6400 | 1.6700 | 1.6700 | 188,200 |
| Apr 29, 2022 | 1.8900 | 1.9400 | 1.8100 | 1.8200 | 1.8200 | 34,200 |
| Apr 28, 2022 | 1.8700 | 1.9900 | 1.8100 | 1.9500 | 1.9500 | 34,600 |
| Apr 27, 2022 | 1.9700 | 2.0760 | 1.8500 | 1.8700 | 1.8700 | 113,300 |
| Apr 26, 2022 | 2.0500 | 2.1000 | 1.9200 | 1.9700 | 1.9700 | 50,700 |
| Apr 25, 2022 | 2.1000 | 2.1200 | 2.0300 | 2.0850 | 2.0850 | 68,900 |
| Apr 22, 2022 | 2.1300 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 61,800 |
| Apr 21, 2022 | 2.1800 | 2.2250 | 2.1200 | 2.1600 | 2.1600 | 35,100 |
| Apr 20, 2022 | 2.2000 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 110,500 |
| Apr 19, 2022 | 2.2200 | 2.3200 | 2.2020 | 2.2600 | 2.2600 | 31,100 |
| Apr 18, 2022 | 2.2700 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 67,300 |
| Apr 14, 2022 | 2.3600 | 2.4100 | 2.3100 | 2.3500 | 2.3500 | 77,000 |
| Apr 13, 2022 | 2.2600 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 73,300 |
| Apr 12, 2022 | 2.2200 | 2.3700 | 2.2200 | 2.2900 | 2.2900 | 137,500 |
| Apr 11, 2022 | 2.1900 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 77,100 |
| Apr 08, 2022 | 2.1000 | 2.2200 | 2.0600 | 2.1800 | 2.1800 | 67,700 |
| Apr 07, 2022 | 2.1700 | 2.2210 | 2.1000 | 2.1100 | 2.1100 | 159,500 |
| Apr 06, 2022 | 2.3400 | 2.3400 | 2.1800 | 2.2500 | 2.2500 | 182,800 |
| Apr 05, 2022 | 2.3500 | 2.3500 | 2.2200 | 2.2900 | 2.2900 | 177,600 |
| Apr 04, 2022 | 2.3800 | 2.3900 | 2.2300 | 2.3200 | 2.3200 | 299,400 |
| Apr 01, 2022 | 2.4000 | 2.4500 | 2.3000 | 2.3400 | 2.3400 | 125,100 |
| Mar 31, 2022 | 2.3200 | 2.4100 | 2.3000 | 2.4000 | 2.4000 | 89,200 |
| Mar 30, 2022 | 2.4300 | 2.5100 | 2.3300 | 2.3700 | 2.3700 | 380,500 |
| Mar 29, 2022 | 2.2800 | 2.4400 | 2.2500 | 2.3900 | 2.3900 | 275,800 |
| Mar 28, 2022 | 2.3300 | 2.3500 | 2.2350 | 2.3000 | 2.3000 | 246,500 |
| Mar 25, 2022 | 2.4100 | 2.4100 | 2.2600 | 2.3200 | 2.3200 | 645,200 |
| Mar 24, 2022 | 2.2200 | 2.4900 | 2.1400 | 2.4500 | 2.4500 | 4,837,100 |
| Mar 23, 2022 | 3.3300 | 3.6000 | 3.2200 | 3.3600 | 3.3600 | 89,900 |
| Mar 22, 2022 | 3.2600 | 3.5700 | 3.2500 | 3.3000 | 3.3000 | 136,800 |
| Mar 21, 2022 | 3.4000 | 3.5400 | 3.3000 | 3.3650 | 3.3650 | 34,400 |
| Mar 18, 2022 | 3.6900 | 3.6900 | 3.3300 | 3.3900 | 3.3900 | 49,000 |
| Mar 17, 2022 | 3.2800 | 3.4500 | 3.2500 | 3.3900 | 3.3900 | 37,000 |
| Mar 16, 2022 | 3.1600 | 3.2860 | 3.1600 | 3.2180 | 3.2180 | 17,300 |
| Mar 15, 2022 | 3.2500 | 3.2500 | 3.1000 | 3.1600 | 3.1600 | 15,300 |
| Mar 14, 2022 | 3.1000 | 3.2050 | 3.1000 | 3.1400 | 3.1400 | 14,300 |
| Mar 11, 2022 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 11,100 |
| Mar 10, 2022 | 3.3020 | 3.3020 | 3.2000 | 3.2500 | 3.2500 | 29,500 |
| Mar 09, 2022 | 3.3600 | 3.3800 | 3.1200 | 3.3600 | 3.3600 | 71,100 |
| Mar 08, 2022 | 3.2400 | 3.3700 | 3.1300 | 3.2200 | 3.2200 | 52,000 |
| Mar 07, 2022 | 3.2200 | 3.3590 | 3.0800 | 3.2100 | 3.2100 | 89,900 |
| Mar 04, 2022 | 3.4750 | 3.5320 | 3.3800 | 3.3800 | 3.3800 | 17,100 |
| Mar 03, 2022 | 3.5400 | 3.6440 | 3.4700 | 3.4900 | 3.4900 | 10,900 |
| Mar 02, 2022 | 3.6600 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 15,600 |
| Mar 01, 2022 | 3.7400 | 3.7800 | 3.5000 | 3.5100 | 3.5100 | 25,400 |
| Feb 28, 2022 | 3.4500 | 3.6900 | 3.4500 | 3.5800 | 3.5800 | 27,700 |
| Feb 25, 2022 | 3.5000 | 3.7290 | 3.5000 | 3.6400 | 3.6400 | 21,100 |
| Feb 24, 2022 | 3.3600 | 3.6600 | 3.2400 | 3.6600 | 3.6600 | 49,900 |
| Feb 23, 2022 | 3.7900 | 3.8500 | 3.6400 | 3.6890 | 3.6890 | 32,200 |
| Feb 22, 2022 | 3.6100 | 3.9570 | 3.6100 | 3.7990 | 3.7990 | 53,300 |
| Feb 18, 2022 | 3.6090 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 19,700 |
| Feb 17, 2022 | 3.6600 | 3.7500 | 3.5500 | 3.6300 | 3.6300 | 32,300 |
| Feb 16, 2022 | 3.8150 | 4.0150 | 3.7700 | 3.8200 | 3.8200 | 28,600 |
| Feb 15, 2022 | 3.7100 | 3.9400 | 3.7100 | 3.8900 | 3.8900 | 39,000 |
| Feb 14, 2022 | 3.8400 | 3.8400 | 3.6400 | 3.7600 | 3.7600 | 91,000 |
| Feb 11, 2022 | 4.1600 | 4.1600 | 3.8800 | 4.0700 | 4.0700 | 87,700 |
| Feb 10, 2022 | 4.2200 | 4.2900 | 4.0000 | 4.1300 | 4.1300 | 124,000 |
| Feb 09, 2022 | 4.1200 | 4.2600 | 3.9500 | 4.1200 | 4.1200 | 131,100 |
| Feb 08, 2022 | 4.1400 | 4.2500 | 3.8400 | 4.0300 | 4.0300 | 100,200 |
| Feb 07, 2022 | 4.1320 | 4.2600 | 4.0300 | 4.2600 | 4.2600 | 194,400 |
| Feb 04, 2022 | 3.3400 | 4.0500 | 3.3340 | 3.9750 | 3.9750 | 468,000 |
| Feb 03, 2022 | 3.1500 | 3.3730 | 3.1500 | 3.3400 | 3.3400 | 41,200 |
| Feb 02, 2022 | 3.3500 | 3.4300 | 3.1800 | 3.1900 | 3.1900 | 38,700 |
| Feb 01, 2022 | 3.1500 | 3.3300 | 3.1200 | 3.2600 | 3.2600 | 54,000 |
| Jan 31, 2022 | 2.9800 | 3.1850 | 2.9740 | 3.0700 | 3.0700 | 27,900 |
| Jan 28, 2022 | 2.9700 | 3.0600 | 2.9300 | 3.0100 | 3.0100 | 25,500 |
| Jan 27, 2022 | 3.1100 | 3.1390 | 2.9800 | 3.0300 | 3.0300 | 29,400 |
| Jan 26, 2022 | 3.0700 | 3.1800 | 3.0100 | 3.1200 | 3.1200 | 39,100 |
| Jan 25, 2022 | 2.9700 | 3.0800 | 2.9100 | 2.9700 | 2.9700 | 26,400 |
| Jan 24, 2022 | 3.0600 | 3.1100 | 2.8400 | 3.0300 | 3.0300 | 82,500 |
| Jan 21, 2022 | 3.1000 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 90,300 |
| Jan 20, 2022 | 3.1500 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 39,700 |
| Jan 19, 2022 | 3.2200 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 90,000 |
| Jan 18, 2022 | 3.3400 | 3.3400 | 3.1300 | 3.1500 | 3.1500 | 89,500 |
| Jan 14, 2022 | 3.3500 | 3.4180 | 3.3000 | 3.3200 | 3.3200 | 57,100 |
| Jan 13, 2022 | 3.5700 | 3.5700 | 3.3300 | 3.3500 | 3.3500 | 134,200 |
| Jan 12, 2022 | 3.5500 | 3.5540 | 3.4000 | 3.4000 | 3.4000 | 87,300 |
| Jan 11, 2022 | 3.5100 | 3.5500 | 3.4500 | 3.5400 | 3.5400 | 40,500 |
| Jan 10, 2022 | 3.7200 | 3.7200 | 3.4600 | 3.5000 | 3.5000 | 63,500 |
| Jan 07, 2022 | 3.7000 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 49,400 |
| Jan 06, 2022 | 3.7000 | 3.8500 | 3.6600 | 3.7000 | 3.7000 | 41,300 |
| Jan 05, 2022 | 3.6600 | 3.9200 | 3.5800 | 3.6200 | 3.6200 | 215,300 |
| Jan 04, 2022 | 3.4500 | 3.4850 | 3.3800 | 3.4000 | 3.4000 | 48,100 |
| Jan 03, 2022 | 3.5000 | 3.5500 | 3.4200 | 3.4500 | 3.4500 | 24,300 |
| Dec 31, 2021 | 3.4900 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 25,100 |
| Dec 30, 2021 | 3.4400 | 3.5800 | 3.4200 | 3.4900 | 3.4900 | 67,800 |
| Dec 29, 2021 | 3.5700 | 3.6630 | 3.3700 | 3.5200 | 3.5200 | 104,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
