Vicinity Motor Corp. (VEV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | - | - | - | - | - | - |
| 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 |
| Dec. 28, 2021 | 3.4300 | 3.5350 | 3.4000 | 3.4300 | 3.4300 | 51,500 |
| Dec. 27, 2021 | 3.9000 | 3.9000 | 3.6200 | 3.6300 | 3.6300 | 20,900 |
| Dec. 23, 2021 | 3.6500 | 3.8700 | 3.5300 | 3.7100 | 3.7100 | 40,400 |
| Dec. 22, 2021 | 3.5500 | 3.6690 | 3.5020 | 3.6000 | 3.6000 | 11,700 |
| Dec. 21, 2021 | 3.6300 | 3.7000 | 3.5000 | 3.5100 | 3.5100 | 58,600 |
| Dec. 20, 2021 | 3.6700 | 3.6700 | 3.5000 | 3.5600 | 3.5600 | 23,500 |
| Dec. 17, 2021 | 3.7600 | 3.7600 | 3.6000 | 3.7000 | 3.7000 | 37,100 |
| Dec. 16, 2021 | 3.7500 | 3.8000 | 3.6200 | 3.7700 | 3.7700 | 25,500 |
| Dec. 15, 2021 | 3.4500 | 3.7500 | 3.4500 | 3.6100 | 3.6100 | 76,000 |
| Dec. 14, 2021 | 3.7400 | 3.8820 | 3.5000 | 3.5200 | 3.5200 | 99,300 |
| Dec. 13, 2021 | 4.2600 | 4.2600 | 3.8500 | 3.9100 | 3.9100 | 78,700 |
| Dec. 10, 2021 | 4.2600 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 124,400 |
| Dec. 09, 2021 | 4.1200 | 4.2600 | 4.0910 | 4.2000 | 4.2000 | 109,100 |
| Dec. 08, 2021 | 4.0000 | 4.1100 | 3.9700 | 4.0700 | 4.0700 | 44,500 |
| Dec. 07, 2021 | 3.9400 | 4.0700 | 3.8700 | 3.9700 | 3.9700 | 82,400 |
| Dec. 06, 2021 | 3.7600 | 4.0600 | 3.7600 | 3.9600 | 3.9600 | 377,700 |
| Dec. 03, 2021 | 3.2000 | 3.5500 | 3.2000 | 3.4500 | 3.4500 | 142,500 |
| Dec. 02, 2021 | 3.2500 | 3.2500 | 3.0360 | 3.1700 | 3.1700 | 53,100 |
| Dec. 01, 2021 | 3.4200 | 3.5210 | 3.2100 | 3.2650 | 3.2650 | 43,200 |
| Nov. 30, 2021 | 3.4200 | 3.4700 | 3.2710 | 3.3700 | 3.3700 | 49,900 |
| Nov. 29, 2021 | 3.4900 | 3.5900 | 3.3700 | 3.4300 | 3.4300 | 73,400 |
| Nov. 26, 2021 | 3.5500 | 3.6000 | 3.3820 | 3.4700 | 3.4700 | 21,300 |
| Nov. 24, 2021 | 3.3300 | 3.6000 | 3.2600 | 3.5600 | 3.5600 | 57,000 |
| Nov. 23, 2021 | 3.6500 | 3.7100 | 3.2600 | 3.3800 | 3.3800 | 119,800 |
| Nov. 22, 2021 | 3.7500 | 3.7700 | 3.5600 | 3.6300 | 3.6300 | 70,600 |
| Nov. 19, 2021 | 3.7200 | 3.7990 | 3.6100 | 3.7800 | 3.7800 | 74,600 |
| Nov. 18, 2021 | 3.8100 | 3.9150 | 3.6070 | 3.6800 | 3.6800 | 109,700 |
| Nov. 17, 2021 | 3.9400 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 89,400 |
| Nov. 16, 2021 | 4.0400 | 4.0900 | 3.8800 | 3.9400 | 3.9400 | 154,400 |
| Nov. 15, 2021 | 4.0000 | 4.1300 | 3.7200 | 3.9200 | 3.9200 | 312,100 |
| Nov. 12, 2021 | 4.0700 | 4.2600 | 4.0300 | 4.2200 | 4.2200 | 178,900 |
| Nov. 11, 2021 | 4.0400 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 41,200 |
| Nov. 10, 2021 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 31,200 |
| Nov. 09, 2021 | 4.1600 | 4.1850 | 4.0500 | 4.1200 | 4.1200 | 59,800 |
| Nov. 08, 2021 | 4.1600 | 4.2500 | 4.0800 | 4.1300 | 4.1300 | 94,800 |
| Nov. 05, 2021 | 4.2300 | 4.2300 | 4.1140 | 4.1500 | 4.1500 | 46,900 |
| Nov. 04, 2021 | 4.2600 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 99,800 |
| Nov. 03, 2021 | 4.2400 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 133,200 |
| Nov. 02, 2021 | 4.2000 | 4.2700 | 4.1500 | 4.2560 | 4.2560 | 124,600 |
| Nov. 01, 2021 | 4.3000 | 4.3280 | 4.1000 | 4.2000 | 4.2000 | 436,900 |
| Oct. 29, 2021 | 4.2500 | 4.2500 | 4.0800 | 4.2000 | 4.2000 | 149,500 |
| Oct. 28, 2021 | 4.1300 | 4.2700 | 4.1000 | 4.2500 | 4.2500 | 417,900 |
| Oct. 27, 2021 | 4.0800 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 120,600 |
| Oct. 26, 2021 | 4.1300 | 4.1500 | 4.0400 | 4.0800 | 4.0800 | 175,600 |
| Oct. 25, 2021 | 4.1600 | 4.1960 | 4.0500 | 4.1100 | 4.1100 | 139,700 |
| Oct. 22, 2021 | 4.2600 | 4.2700 | 4.0500 | 4.1200 | 4.1200 | 314,900 |
| Oct. 21, 2021 | 3.9900 | 4.2600 | 3.9000 | 4.2500 | 4.2500 | 2,069,200 |
| Oct. 20, 2021 | 5.3500 | 5.3800 | 4.9500 | 5.0100 | 5.0100 | 86,600 |
| Oct. 19, 2021 | 5.6200 | 5.6200 | 5.3600 | 5.3800 | 5.3800 | 17,300 |
| Oct. 18, 2021 | 5.8600 | 5.8600 | 5.3930 | 5.5500 | 5.5500 | 23,600 |
| Oct. 15, 2021 | 5.5100 | 5.5100 | 5.4000 | 5.4600 | 5.4600 | 20,800 |
| Oct. 14, 2021 | 5.4900 | 5.6900 | 5.4900 | 5.5000 | 5.5000 | 7,200 |
| Oct. 13, 2021 | 5.6700 | 5.7600 | 5.4300 | 5.5800 | 5.5800 | 50,500 |
| Oct. 12, 2021 | 5.6300 | 5.8000 | 5.4000 | 5.7600 | 5.7600 | 74,200 |
| Oct. 11, 2021 | 5.1500 | 5.5700 | 5.1500 | 5.3300 | 5.3300 | 25,200 |
| Oct. 08, 2021 | 5.4000 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 22,500 |
| Oct. 07, 2021 | 5.6500 | 5.7390 | 5.3700 | 5.4100 | 5.4100 | 32,600 |
| Oct. 06, 2021 | 5.5500 | 5.7500 | 5.4100 | 5.6500 | 5.6500 | 93,300 |
| Oct. 05, 2021 | 5.8500 | 5.8500 | 5.3300 | 5.4100 | 5.4100 | 42,400 |
| Oct. 04, 2021 | 6.3600 | 6.9270 | 5.9300 | 6.0300 | 6.0300 | 256,400 |
| Oct. 01, 2021 | 5.0000 | 5.9000 | 4.9800 | 5.9000 | 5.9000 | 106,300 |
| Sep. 30, 2021 | 4.5800 | 4.9700 | 4.5800 | 4.9400 | 4.9400 | 34,000 |
| Sep. 29, 2021 | 4.6100 | 4.6200 | 4.4400 | 4.4400 | 4.4400 | 18,300 |
| Sep. 28, 2021 | 4.9600 | 4.9600 | 4.5700 | 4.6500 | 4.6500 | 16,200 |
| Sep. 27, 2021 | 4.8000 | 5.0000 | 4.5600 | 4.9800 | 4.9800 | 43,100 |
| Sep. 24, 2021 | 4.6600 | 4.6800 | 4.5000 | 4.6700 | 4.6700 | 12,400 |
| Sep. 23, 2021 | 4.4000 | 4.7600 | 4.4000 | 4.6500 | 4.6500 | 48,300 |
| Sep. 22, 2021 | 4.1000 | 4.4000 | 4.1000 | 4.3860 | 4.3860 | 12,800 |
| Sep. 21, 2021 | 4.0300 | 4.2090 | 4.0300 | 4.0800 | 4.0800 | 11,600 |
| Sep. 20, 2021 | 4.2500 | 4.3000 | 3.9300 | 3.9900 | 3.9900 | 76,200 |
| Sep. 17, 2021 | 4.7320 | 4.7320 | 4.2500 | 4.3400 | 4.3400 | 30,900 |
| Sep. 16, 2021 | 4.3100 | 4.5500 | 4.3100 | 4.4500 | 4.4500 | 19,300 |
| Sep. 15, 2021 | 4.4600 | 4.5080 | 4.2700 | 4.3100 | 4.3100 | 15,300 |
| Sep. 14, 2021 | 4.4300 | 4.6580 | 4.3300 | 4.3300 | 4.3300 | 41,600 |
| Sep. 13, 2021 | 4.3420 | 4.5800 | 4.3400 | 4.5800 | 4.5800 | 15,300 |
| Sep. 10, 2021 | 4.6300 | 4.6300 | 4.3100 | 4.4600 | 4.4600 | 46,900 |
| Sep. 09, 2021 | 4.6300 | 4.7000 | 4.5900 | 4.6500 | 4.6500 | 31,300 |
| Sep. 08, 2021 | 4.9000 | 4.9000 | 4.6500 | 4.7000 | 4.7000 | 17,700 |
| Sep. 07, 2021 | 4.8100 | 4.8150 | 4.6500 | 4.7800 | 4.7800 | 22,000 |
| Sep. 03, 2021 | 4.7900 | 4.9000 | 4.7900 | 4.8900 | 4.8900 | 18,600 |
| Sep. 02, 2021 | 4.9200 | 4.9300 | 4.8000 | 4.8700 | 4.8700 | 18,900 |
| Sep. 01, 2021 | 4.8900 | 4.9000 | 4.7650 | 4.8000 | 4.8000 | 21,200 |
| Aug. 31, 2021 | 4.9870 | 5.0000 | 4.8600 | 4.9300 | 4.9300 | 7,500 |
| Aug. 30, 2021 | 4.9300 | 4.9750 | 4.8500 | 4.9000 | 4.9000 | 7,800 |
| Aug. 27, 2021 | 4.9500 | 5.0400 | 4.9100 | 5.0000 | 5.0000 | 3,200 |
| Aug. 26, 2021 | 4.9000 | 5.1130 | 4.8470 | 4.8600 | 4.8600 | 15,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
