VEV - Vicinity Motor Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.79000.84010.79000.81280.812811,844
Jun 08, 20230.79000.85700.79000.81000.810017,600
Jun 07, 20230.83000.85500.80900.80900.809021,100
Jun 06, 20230.85000.88000.82800.85000.850021,200
Jun 05, 20230.84000.88500.81900.88400.884049,200
Jun 02, 20230.82000.86000.82000.84200.842035,900
Jun 01, 20230.89000.89000.83000.85000.850018,100
May 31, 20230.83000.88000.79200.88000.880072,600
May 30, 20230.83000.83800.79000.83000.83006,400
May 26, 20230.81300.87200.78200.83800.838066,900
May 25, 20230.83000.83000.78500.80800.808034,900
May 24, 20230.84100.84500.80500.82300.823014,100
May 23, 20230.89500.89500.82700.84200.842043,200
May 22, 20230.85000.91000.84000.88700.887049,700
May 19, 20230.79200.85000.79200.85000.850099,200
May 18, 20230.79000.80000.78500.79000.790032,800
May 17, 20230.76000.81000.72100.78900.789062,300
May 16, 20230.71000.75900.70900.73600.736036,100
May 15, 20230.70000.74600.70000.74600.74605,400
May 12, 20230.72000.74200.71300.71600.716037,500
May 11, 20230.75000.75000.70000.72300.723028,100
May 10, 20230.77400.78300.74100.77100.771018,300
May 09, 20230.79000.85000.74000.78200.782055,600
May 08, 20230.75000.79000.75000.79000.790020,100
May 05, 20230.76000.78000.74500.75500.755045,200
May 04, 20230.74000.76000.73100.73100.731026,300
May 03, 20230.75800.77000.71000.71000.710058,100
May 02, 20230.73000.75300.69600.72200.7220114,600
May 01, 20230.73000.77100.73000.76300.763026,500
Apr 28, 20230.76000.77100.69000.75800.758019,800
Apr 27, 20230.72800.75100.72000.72800.728076,700
Apr 26, 20230.71000.77000.71000.72200.722019,200
Apr 25, 20230.74000.74000.71600.71700.717029,400
Apr 24, 20230.75900.77000.72900.73000.730031,700
Apr 21, 20230.75000.77300.72900.73300.733038,400
Apr 20, 20230.76100.79500.74300.74900.749043,800
Apr 19, 20230.75900.79800.72300.76900.769067,900
Apr 18, 20230.75000.80400.70000.78300.783070,800
Apr 17, 20230.69000.75000.67700.71900.719022,500
Apr 14, 20230.73000.73000.67900.69400.6940154,000
Apr 13, 20230.75000.76200.71000.71500.7150116,300
Apr 12, 20230.80000.82000.75200.78000.780053,900
Apr 11, 20230.75000.81000.75000.81000.81007,700
Apr 10, 20230.76500.80600.74000.77000.770022,400
Apr 06, 20230.73900.76500.72000.76500.765077,400
Apr 05, 20230.75000.79000.73000.77000.770015,700
Apr 04, 20230.78000.80000.77700.77700.777020,900
Apr 03, 20230.78000.81200.78000.79900.799048,900
Mar 31, 20230.77000.79200.64000.79200.7920617,200
Mar 30, 20230.82000.84500.78000.84500.845061,000
Mar 29, 20231.13001.13000.79000.82000.820067,500
Mar 28, 20230.79200.82800.79200.81500.81502,400
Mar 27, 20230.80000.81500.77500.79000.790022,100
Mar 24, 20230.80600.83200.80600.80700.807012,000
Mar 23, 20230.80000.89000.80000.85300.853019,600
Mar 22, 20230.83000.87400.79000.81000.8100101,200
Mar 21, 20230.85000.85000.80000.82800.828017,700
Mar 20, 20230.84000.87900.81000.81700.817011,300
Mar 17, 20230.81700.83700.80900.82000.820034,100
Mar 16, 20230.85000.85600.79000.85000.850018,800
Mar 15, 20230.89000.89200.76000.85000.850074,700
Mar 14, 20230.88000.90000.85700.88000.880031,100
Mar 13, 20230.89000.92900.82000.87000.870077,500
Mar 10, 20230.82800.86000.82200.84200.842015,300
Mar 09, 20230.84200.87400.82300.82300.823045,400
Mar 08, 20230.84000.85000.83000.84600.846024,500
Mar 07, 20230.91000.91000.85900.86000.860055,000
Mar 06, 20230.93000.94000.90000.90000.900017,800
Mar 03, 20230.91000.94000.91000.93000.930054,500
Mar 02, 20230.92000.95900.90000.94000.940036,600
Mar 01, 20230.94300.95900.91300.92300.923049,000
Feb 28, 20230.93600.95000.90200.93100.931069,600
Feb 27, 20230.97500.98000.93000.93000.9300115,100
Feb 24, 20230.90500.98000.88000.97500.9750149,800
Feb 23, 20230.90000.95100.87800.92700.9270140,400
Feb 22, 20230.89100.94000.85700.90700.9070119,100
Feb 21, 20230.89000.94000.87000.89000.890095,900
Feb 17, 20230.84900.88000.84800.88000.880062,300
Feb 16, 20230.89400.90500.86000.87500.875058,400
Feb 15, 20230.86000.89900.84700.89900.899045,000
Feb 14, 20230.85000.90000.83600.86000.860072,200
Feb 13, 20230.90000.90000.83700.87000.8700209,700
Feb 10, 20230.87000.92000.86900.90500.905037,800
Feb 09, 20230.87000.91000.86400.87000.8700141,600
Feb 08, 20230.88900.90800.86800.87000.870075,100
Feb 07, 20230.87000.89000.86800.87000.870031,700
Feb 06, 20230.90000.90000.86500.87400.8740147,800
Feb 03, 20230.92000.93000.90000.90400.904054,900
Feb 02, 20230.89700.94500.89300.93000.9300304,200
Feb 01, 20230.90100.91400.89000.89000.8900109,000
Jan 31, 20230.88000.90200.88000.89100.891063,700
Jan 30, 20230.91000.91000.87300.88900.889083,500
Jan 27, 20230.92300.92300.87000.91000.9100145,800
Jan 26, 20230.90000.92300.89500.90700.907083,700
Jan 25, 20230.91100.93200.89600.89900.899052,000
Jan 24, 20230.91000.92700.90100.91100.911049,800
Jan 23, 20230.94500.94600.91000.91500.9150133,500
Jan 20, 20230.93000.95100.92900.93500.935052,800
Jan 19, 20230.93700.95000.92200.92900.929021,000
Jan 18, 20230.98000.99000.92000.95500.955059,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...