STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Vision Sensing Acquisition Corp. (VSAC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

11.49

+0.01

(+0.13%)

As of 10:07AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.49	11.49	11.49	11.49	11.49	1,199
Apr 25, 2024	11.46	11.48	11.46	11.48	11.48	35,100
Apr 24, 2024	11.45	11.45	11.45	11.45	11.45	16,500
Apr 23, 2024	11.45	11.45	11.45	11.45	11.45	300
Apr 22, 2024	11.41	11.48	11.41	11.45	11.45	21,900
Apr 19, 2024	11.41	11.41	11.41	11.41	11.41	-
Apr 18, 2024	11.42	11.42	11.41	11.41	11.41	19,200
Apr 17, 2024	11.38	11.41	11.38	11.41	11.41	800
Apr 16, 2024	11.35	11.42	11.35	11.41	11.41	16,100
Apr 15, 2024	11.21	11.21	11.19	11.21	11.21	13,000
Apr 12, 2024	11.17	11.17	11.17	11.17	11.17	-
Apr 11, 2024	11.17	11.17	11.17	11.17	11.17	100
Apr 10, 2024	11.17	11.17	11.17	11.17	11.17	-
Apr 09, 2024	11.17	11.17	11.17	11.17	11.17	300
Apr 08, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 05, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 04, 2024	11.16	11.25	11.16	11.22	11.22	8,500
Apr 03, 2024	11.16	11.16	11.16	11.16	11.16	1,300
Apr 02, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 01, 2024	11.15	11.15	11.15	11.15	11.15	-
Mar 28, 2024	11.14	11.16	11.13	11.15	11.15	89,800
Mar 27, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 25, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 22, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 21, 2024	11.20	11.20	11.20	11.20	11.20	2,000
Mar 20, 2024	11.21	11.21	11.21	11.21	11.21	26,100
Mar 19, 2024	11.21	11.21	11.21	11.21	11.21	200
Mar 18, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 15, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 14, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 13, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 12, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 11, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 08, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 07, 2024	11.22	11.22	11.21	11.22	11.22	12,300
Mar 06, 2024	11.21	11.21	11.21	11.21	11.21	-
Mar 05, 2024	11.21	11.21	11.21	11.21	11.21	-
Mar 04, 2024	11.21	11.21	11.21	11.21	11.21	2,000
Mar 01, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 29, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 28, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 27, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 26, 2024	11.18	11.20	11.18	11.20	11.20	4,100
Feb 23, 2024	11.19	11.19	11.19	11.19	11.19	-
Feb 22, 2024	11.18	11.19	11.18	11.19	11.19	1,000
Feb 21, 2024	11.13	11.13	11.13	11.13	11.13	-
Feb 20, 2024	11.15	11.15	11.13	11.13	11.13	600
Feb 16, 2024	11.12	11.12	11.12	11.12	11.12	-
Feb 15, 2024	11.12	11.12	11.12	11.12	11.12	4,800
Feb 14, 2024	11.12	11.12	11.11	11.12	11.12	98,600
Feb 13, 2024	11.12	11.12	11.12	11.12	11.12	-
Feb 12, 2024	11.13	11.13	11.12	11.12	11.12	14,000
Feb 09, 2024	11.11	11.11	11.10	11.10	11.10	24,100
Feb 08, 2024	11.13	11.13	11.13	11.13	11.13	-
Feb 07, 2024	11.13	11.13	11.13	11.13	11.13	1,900
Feb 06, 2024	11.13	11.13	11.13	11.13	11.13	100
Feb 05, 2024	11.13	11.13	11.13	11.13	11.13	-
Feb 02, 2024	11.13	11.13	11.13	11.13	11.13	-
Feb 01, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 31, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 30, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 29, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 26, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 25, 2024	11.13	11.13	11.13	11.13	11.13	23,500
Jan 24, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 23, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 22, 2024	11.13	11.13	11.13	11.13	11.13	-
Jan 19, 2024	11.13	11.13	11.13	11.13	11.13	300
Jan 18, 2024	11.12	11.13	11.12	11.13	11.13	2,100
Jan 17, 2024	11.10	11.12	11.10	11.10	11.10	2,300
Jan 16, 2024	11.10	11.10	11.10	11.10	11.10	700
Jan 12, 2024	11.09	11.09	11.07	11.09	11.09	2,800
Jan 11, 2024	11.05	11.05	11.05	11.05	11.05	-
Jan 10, 2024	11.05	11.05	11.05	11.05	11.05	14,600
Jan 09, 2024	11.07	11.07	11.07	11.07	11.07	-
Jan 08, 2024	11.07	11.07	11.07	11.07	11.07	5,400
Jan 05, 2024	11.05	11.05	11.05	11.05	11.05	-
Jan 04, 2024	11.05	11.05	11.05	11.05	11.05	1,100
Jan 03, 2024	11.04	11.04	11.04	11.04	11.04	-
Jan 02, 2024	11.05	11.05	11.04	11.04	11.04	4,700
Dec 29, 2023	11.05	11.05	11.05	11.05	11.05	-
Dec 28, 2023	11.05	11.05	11.05	11.05	11.05	-
Dec 27, 2023	11.05	11.05	11.05	11.05	11.05	2,000
Dec 26, 2023	11.04	11.04	11.04	11.04	11.04	-
Dec 22, 2023	11.04	11.04	11.04	11.04	11.04	-
Dec 21, 2023	11.04	11.04	11.04	11.04	11.04	3,800
Dec 20, 2023	11.04	11.04	11.04	11.04	11.04	-
Dec 19, 2023	11.04	11.04	11.04	11.04	11.04	200
Dec 18, 2023	11.05	11.05	11.05	11.05	11.05	-
Dec 15, 2023	11.05	11.05	11.05	11.05	11.05	-
Dec 14, 2023	11.05	11.05	11.05	11.05	11.05	6,100
Dec 13, 2023	11.04	11.04	11.04	11.04	11.04	4,000
Dec 12, 2023	11.05	11.05	11.05	11.05	11.05	6,900
Dec 11, 2023	11.06	11.06	11.06	11.06	11.06	200
Dec 08, 2023	11.06	11.06	11.06	11.06	11.06	100
Dec 07, 2023	11.06	11.06	11.06	11.06	11.06	500
Dec 06, 2023	11.06	11.06	11.06	11.06	11.06	3,600
Dec 05, 2023	11.06	11.06	11.06	11.06	11.06	100
Dec 04, 2023	11.07	11.07	11.07	11.07	11.07	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,989.05+103.67(+0.47%)

S&P 5005,107.85+59.43(+1.18%)

DOW38,315.61+229.81(+0.60%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD87,512.59-896.47(-1.01%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Vision Sensing Acquisition Corp. (VSAC)

S&P/TSX
21,989.05
+103.67(+0.47%)

S&P 500
5,107.85
+59.43(+1.18%)

DOW
38,315.61
+229.81(+0.60%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
87,512.59
-896.47(-1.01%)