V2X Inc (VVX) Historical Stock Data
54.70 ↓0.30 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VVX is down 0.00% a day on average. There have been 13 days where V2X Inc closed green and 17 days where VVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 54.71 | 54.70 | ↓$0.01 (-0.02%) | 54.57 | 55.50 | 425.87K |
| 2025-12-11 | 56.10 | 55.00 | ↓$1.10 (-1.96%) | 53.81 | 56.10 | 862.53K |
| 2025-12-10 | 54.68 | 57.20 | ↑$2.52 (4.61%) | 54.44 | 58.32 | 244.24K |
| 2025-12-09 | 55.04 | 54.94 | ↓$0.10 (-0.18%) | 54.68 | 55.77 | 188.68K |
| 2025-12-08 | 56.15 | 54.96 | ↓$1.19 (-2.12%) | 54.21 | 56.93 | 166.99K |
| 2025-12-05 | 56.79 | 55.55 | ↓$1.24 (-2.18%) | 54.97 | 56.79 | 163.58K |
| 2025-12-04 | 56.10 | 56.79 | ↑$0.69 (1.23%) | 55.61 | 57.27 | 167.32K |
| 2025-12-03 | 55.66 | 56.03 | ↑$0.37 (0.66%) | 54.89 | 56.09 | 188.03K |
| 2025-12-02 | 55.00 | 55.02 | ↑$0.02 (0.04%) | 54.49 | 55.70 | 182.16K |
| 2025-12-01 | 55.08 | 54.57 | ↓$0.51 (-0.93%) | 54.07 | 55.69 | 200.96K |
| 2025-11-28 | 55.03 | 54.85 | ↓$0.18 (-0.33%) | 54.50 | 55.13 | 337.91K |
| 2025-11-26 | 54.92 | 54.57 | ↓$0.35 (-0.64%) | 54.55 | 55.59 | 193.76K |
| 2025-11-25 | 52.80 | 54.92 | ↑$2.12 (4.02%) | 52.35 | 55.10 | 263.50K |
| 2025-11-24 | 52.27 | 52.86 | ↑$0.59 (1.13%) | 50.89 | 53.39 | 137.81K |
| 2025-11-21 | 51.95 | 52.26 | ↑$0.31 (0.60%) | 51.22 | 53.12 | 285.14K |
| 2025-11-20 | 53.72 | 52.16 | ↓$1.56 (-2.90%) | 51.90 | 54.36 | 210.90K |
| 2025-11-19 | 52.06 | 52.82 | ↑$0.76 (1.46%) | 51.47 | 53.44 | 183.40K |
| 2025-11-18 | 52.73 | 52.19 | ↓$0.54 (-1.02%) | 52.18 | 53.05 | 192.12K |
| 2025-11-17 | 54.06 | 53.36 | ↓$0.70 (-1.29%) | 53.32 | 54.71 | 221.29K |
| 2025-11-14 | 53.46 | 54.24 | ↑$0.78 (1.46%) | 53.46 | 55.11 | 346.16K |
| 2025-11-13 | 55.28 | 54.34 | ↓$0.94 (-1.70%) | 53.72 | 56.01 | 448.06K |
| 2025-11-12 | 55.30 | 55.50 | ↑$0.20 (0.36%) | 55.21 | 56.87 | 0.93M |
| 2025-11-11 | 56.47 | 56.41 | ↓$0.06 (-0.11%) | 55.32 | 57.67 | 191.94K |
| 2025-11-10 | 56.27 | 56.23 | ↓$0.04 (-0.07%) | 54.79 | 56.27 | 290.35K |
| 2025-11-07 | 56.28 | 55.79 | ↓$0.49 (-0.87%) | 53.83 | 56.28 | 177.70K |
| 2025-11-06 | 56.14 | 56.54 | ↑$0.40 (0.71%) | 55.07 | 56.94 | 476.07K |
| 2025-11-05 | 56.84 | 56.25 | ↓$0.59 (-1.04%) | 55.82 | 58.02 | 418.61K |
| 2025-11-04 | 57.78 | 57.11 | ↓$0.67 (-1.16%) | 51.56 | 58.81 | 767.55K |
| 2025-11-03 | 57.56 | 58.41 | ↑$0.85 (1.48%) | 55.84 | 58.99 | 536.51K |
| 2025-10-31 | 56.71 | 57.09 | ↑$0.38 (0.67%) | 55.75 | 57.53 | 114.63K |
Create an account or log in to view more rows.
$VVX get over the hump
$VVX wow
looking like it’s going to be a monster day!
$VVX we like the stock
$VVX why spike ?
$VVX oversold
$VVX Longs will be rewarded handsomely
$VVX shorting it
$VVX shorters eat my shit
$VVX Spike it!
$VVX Shorts talk the talk but cant walk the walk