Vicinity Motor Corp. (VEV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.46-0.04 (-0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 15, 2021 | 5.51 | 5.51 | 5.40 | 5.46 | 5.46 | 20,800 |
| Oct. 14, 2021 | 5.49 | 5.69 | 5.49 | 5.50 | 5.50 | 7,200 |
| Oct. 13, 2021 | 5.67 | 5.76 | 5.43 | 5.58 | 5.58 | 50,500 |
| Oct. 12, 2021 | 5.63 | 5.80 | 5.40 | 5.76 | 5.76 | 74,200 |
| Oct. 11, 2021 | 5.15 | 5.57 | 5.15 | 5.33 | 5.33 | 25,200 |
| Oct. 08, 2021 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | 22,500 |
| Oct. 07, 2021 | 5.65 | 5.74 | 5.37 | 5.41 | 5.41 | 32,600 |
| Oct. 06, 2021 | 5.55 | 5.75 | 5.41 | 5.65 | 5.65 | 93,300 |
| Oct. 05, 2021 | 5.85 | 5.85 | 5.33 | 5.41 | 5.41 | 42,400 |
| Oct. 04, 2021 | 6.36 | 6.93 | 5.93 | 6.03 | 6.03 | 256,400 |
| Oct. 01, 2021 | 5.00 | 5.90 | 4.98 | 5.90 | 5.90 | 106,300 |
| Sep. 30, 2021 | 4.58 | 4.97 | 4.58 | 4.94 | 4.94 | 34,000 |
| Sep. 29, 2021 | 4.61 | 4.62 | 4.44 | 4.44 | 4.44 | 18,300 |
| Sep. 28, 2021 | 4.96 | 4.96 | 4.57 | 4.65 | 4.65 | 16,200 |
| Sep. 27, 2021 | 4.80 | 5.00 | 4.56 | 4.98 | 4.98 | 43,100 |
| Sep. 24, 2021 | 4.66 | 4.68 | 4.50 | 4.67 | 4.67 | 12,400 |
| Sep. 23, 2021 | 4.40 | 4.76 | 4.40 | 4.65 | 4.65 | 48,300 |
| Sep. 22, 2021 | 4.10 | 4.40 | 4.10 | 4.39 | 4.39 | 12,800 |
| Sep. 21, 2021 | 4.03 | 4.21 | 4.03 | 4.08 | 4.08 | 11,600 |
| Sep. 20, 2021 | 4.25 | 4.30 | 3.93 | 3.99 | 3.99 | 76,200 |
| Sep. 17, 2021 | 4.73 | 4.73 | 4.25 | 4.34 | 4.34 | 30,900 |
| Sep. 16, 2021 | 4.31 | 4.55 | 4.31 | 4.45 | 4.45 | 19,300 |
| Sep. 15, 2021 | 4.46 | 4.51 | 4.27 | 4.31 | 4.31 | 15,300 |
| Sep. 14, 2021 | 4.43 | 4.66 | 4.33 | 4.33 | 4.33 | 41,600 |
| Sep. 13, 2021 | 4.34 | 4.58 | 4.34 | 4.58 | 4.58 | 15,300 |
| Sep. 10, 2021 | 4.63 | 4.63 | 4.31 | 4.46 | 4.46 | 46,900 |
| Sep. 09, 2021 | 4.63 | 4.70 | 4.59 | 4.65 | 4.65 | 31,300 |
| Sep. 08, 2021 | 4.90 | 4.90 | 4.65 | 4.70 | 4.70 | 17,700 |
| Sep. 07, 2021 | 4.81 | 4.82 | 4.65 | 4.78 | 4.78 | 22,000 |
| Sep. 03, 2021 | 4.79 | 4.90 | 4.79 | 4.89 | 4.89 | 18,600 |
| Sep. 02, 2021 | 4.92 | 4.93 | 4.80 | 4.87 | 4.87 | 18,900 |
| Sep. 01, 2021 | 4.89 | 4.90 | 4.76 | 4.80 | 4.80 | 21,200 |
| Aug. 31, 2021 | 4.99 | 5.00 | 4.86 | 4.93 | 4.93 | 7,500 |
| Aug. 30, 2021 | 4.93 | 4.97 | 4.85 | 4.90 | 4.90 | 7,800 |
| Aug. 27, 2021 | 4.95 | 5.04 | 4.91 | 5.00 | 5.00 | 3,200 |
| Aug. 26, 2021 | 4.90 | 5.11 | 4.85 | 4.86 | 4.86 | 15,500 |
| Aug. 25, 2021 | 4.80 | 4.90 | 4.76 | 4.90 | 4.90 | 21,200 |
| Aug. 24, 2021 | 4.83 | 4.96 | 4.81 | 4.85 | 4.85 | 15,800 |
| Aug. 23, 2021 | 5.03 | 5.03 | 4.84 | 4.91 | 4.91 | 34,300 |
| Aug. 20, 2021 | 4.88 | 4.88 | 4.68 | 4.83 | 4.83 | 38,100 |
| Aug. 19, 2021 | 5.11 | 5.13 | 4.64 | 4.90 | 4.90 | 131,500 |
| Aug. 18, 2021 | 5.00 | 5.40 | 5.00 | 5.24 | 5.24 | 44,100 |
| Aug. 17, 2021 | 5.40 | 5.50 | 5.17 | 5.27 | 5.27 | 84,900 |
| Aug. 16, 2021 | 5.51 | 5.64 | 5.40 | 5.45 | 5.45 | 36,900 |
| Aug. 13, 2021 | 5.78 | 5.84 | 5.60 | 5.69 | 5.69 | 28,000 |
| Aug. 12, 2021 | 6.32 | 6.40 | 5.62 | 5.80 | 5.80 | 92,000 |
| Aug. 11, 2021 | 6.35 | 6.35 | 6.17 | 6.35 | 6.35 | 35,600 |
| Aug. 10, 2021 | 6.50 | 6.53 | 6.25 | 6.26 | 6.26 | 25,700 |
| Aug. 09, 2021 | 6.40 | 6.45 | 6.14 | 6.40 | 6.40 | 25,400 |
| Aug. 06, 2021 | 6.08 | 6.21 | 5.83 | 6.10 | 6.10 | 23,300 |
| Aug. 05, 2021 | 6.01 | 6.23 | 5.82 | 5.96 | 5.96 | 28,700 |
| Aug. 04, 2021 | 5.75 | 6.06 | 5.70 | 6.06 | 6.06 | 43,800 |
| Aug. 03, 2021 | 5.90 | 5.93 | 5.72 | 5.73 | 5.73 | 18,700 |
| Aug. 02, 2021 | 5.86 | 5.86 | 5.62 | 5.79 | 5.79 | 18,800 |
| Jul. 30, 2021 | 5.77 | 5.85 | 5.55 | 5.76 | 5.76 | 11,500 |
| Jul. 29, 2021 | 6.20 | 6.20 | 5.82 | 5.89 | 5.89 | 11,700 |
| Jul. 28, 2021 | 6.05 | 6.05 | 5.61 | 5.98 | 5.98 | 32,600 |
| Jul. 27, 2021 | 5.47 | 5.48 | 5.30 | 5.48 | 5.48 | 17,500 |
| Jul. 26, 2021 | 5.50 | 5.62 | 5.50 | 5.55 | 5.55 | 7,600 |
| Jul. 23, 2021 | 5.75 | 5.84 | 5.40 | 5.60 | 5.60 | 20,700 |
| Jul. 22, 2021 | 5.93 | 5.93 | 5.70 | 5.79 | 5.79 | 8,000 |
| Jul. 21, 2021 | 5.45 | 5.91 | 5.45 | 5.88 | 5.88 | 17,800 |
| Jul. 20, 2021 | 5.45 | 5.50 | 5.36 | 5.45 | 5.45 | 13,400 |
| Jul. 19, 2021 | 5.67 | 5.68 | 5.27 | 5.47 | 5.47 | 34,900 |
| Jul. 16, 2021 | 6.00 | 6.00 | 5.87 | 5.90 | 5.90 | 13,400 |
| Jul. 15, 2021 | 5.95 | 6.13 | 5.88 | 6.04 | 6.04 | 19,300 |
| Jul. 14, 2021 | 6.48 | 6.59 | 6.07 | 6.20 | 6.20 | 36,000 |
| Jul. 13, 2021 | 6.78 | 6.78 | 6.48 | 6.50 | 6.50 | 25,800 |
| Jul. 12, 2021 | 7.19 | 7.19 | 6.72 | 6.78 | 6.78 | 19,700 |
| Jul. 09, 2021 | 7.09 | 7.50 | 6.89 | 6.93 | 6.93 | 51,900 |
| Jul. 08, 2021 | 6.50 | 7.19 | 6.50 | 6.86 | 6.86 | 45,200 |
| Jul. 07, 2021 | 8.00 | 8.10 | 6.50 | 7.14 | 7.14 | 125,700 |
| Jul. 06, 2021 | 8.04 | 8.15 | 7.45 | 7.50 | 7.50 | 93,400 |
| Jul. 02, 2021 | 7.03 | 8.00 | 6.99 | 8.00 | 8.00 | 80,400 |
| Jul. 01, 2021 | 7.06 | 7.20 | 6.86 | 7.20 | 7.20 | 39,000 |
| Jun. 30, 2021 | 6.11 | 6.70 | 6.11 | 6.67 | 6.67 | 78,200 |
| Jun. 29, 2021 | 5.85 | 5.95 | 5.82 | 5.85 | 5.85 | 11,800 |
| Jun. 28, 2021 | 5.66 | 5.99 | 5.66 | 5.87 | 5.87 | 5,500 |
| Jun. 25, 2021 | 5.89 | 5.96 | 5.83 | 5.90 | 5.90 | 6,400 |
| Jun. 24, 2021 | 6.10 | 6.10 | 5.88 | 5.88 | 5.88 | 7,700 |
| Jun. 23, 2021 | 5.50 | 6.11 | 5.50 | 6.00 | 6.00 | 29,100 |
| Jun. 22, 2021 | 5.50 | 5.60 | 5.35 | 5.60 | 5.60 | 10,100 |
| Jun. 21, 2021 | 5.83 | 6.03 | 5.35 | 5.39 | 5.39 | 17,000 |
| Jun. 18, 2021 | 5.74 | 5.74 | 5.51 | 5.55 | 5.55 | 25,700 |
| Jun. 17, 2021 | 5.88 | 6.00 | 5.77 | 5.87 | 5.87 | 9,800 |
| Jun. 16, 2021 | 5.50 | 6.07 | 5.50 | 6.00 | 6.00 | 49,500 |
| Jun. 15, 2021 | 5.54 | 5.57 | 5.35 | 5.51 | 5.51 | 9,000 |
| Jun. 14, 2021 | 5.48 | 5.65 | 5.43 | 5.53 | 5.53 | 23,100 |
| Jun. 11, 2021 | 5.49 | 5.50 | 5.30 | 5.35 | 5.35 | 16,100 |
| Jun. 10, 2021 | 5.41 | 5.55 | 5.34 | 5.47 | 5.47 | 15,200 |
| Jun. 09, 2021 | 5.40 | 5.46 | 5.33 | 5.40 | 5.40 | 12,700 |
| Jun. 08, 2021 | 5.37 | 5.40 | 5.26 | 5.37 | 5.37 | 10,300 |
| Jun. 07, 2021 | 5.32 | 5.38 | 5.22 | 5.33 | 5.33 | 30,300 |
| Jun. 04, 2021 | 5.48 | 5.49 | 5.35 | 5.38 | 5.38 | 10,100 |
| Jun. 03, 2021 | 5.48 | 5.55 | 5.36 | 5.48 | 5.48 | 12,000 |
| Jun. 02, 2021 | 5.47 | 5.70 | 5.44 | 5.59 | 5.59 | 29,900 |
| Jun. 01, 2021 | 5.24 | 5.49 | 5.24 | 5.32 | 5.32 | 15,000 |
| May 28, 2021 | 5.28 | 5.42 | 5.18 | 5.26 | 5.26 | 40,300 |
| May 27, 2021 | 5.05 | 5.31 | 5.05 | 5.24 | 5.24 | 16,300 |
| May 26, 2021 | 5.15 | 5.19 | 4.99 | 5.04 | 5.04 | 18,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
