Vicinity Motor Corp (VEV) Historical Stock Data
0.75 ↑0.02 (2.05%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VEV is down -0.27% a day on average. There have been 12 days where Vicinity Motor Corp closed green and 18 days where VEV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 0.73 | 0.73 | ↓$0.00 (-0.27%) | 0.71 | 0.75 | 21.41K |
2024-03-26 | 0.74 | 0.73 | ↓$0.01 (-1.34%) | 0.69 | 0.76 | 29.08K |
2024-03-25 | 0.76 | 0.75 | ↓$0.01 (-1.47%) | 0.73 | 0.76 | 7.95K |
2024-03-22 | 0.76 | 0.73 | ↓$0.03 (-3.35%) | 0.73 | 0.78 | 15.20K |
2024-03-21 | 0.75 | 0.78 | ↑$0.03 (3.73%) | 0.75 | 0.78 | 15.15K |
2024-03-20 | 0.79 | 0.74 | ↓$0.04 (-5.24%) | 0.74 | 0.79 | 37.74K |
2024-03-19 | 0.76 | 0.75 | ↓$0.01 (-1.24%) | 0.73 | 0.78 | 46.97K |
2024-03-18 | 0.73 | 0.77 | ↑$0.04 (5.48%) | 0.73 | 0.77 | 16.18K |
2024-03-15 | 0.75 | 0.74 | ↓$0.01 (-1.05%) | 0.74 | 0.77 | 14.60K |
2024-03-14 | 0.77 | 0.78 | ↑$0.01 (1.60%) | 0.75 | 0.78 | 8.80K |
2024-03-13 | 0.75 | 0.75 | ↑$0.00 (0.28%) | 0.75 | 0.79 | 12.04K |
2024-03-12 | 0.75 | 0.75 | ↑$0.00 (0.60%) | 0.75 | 0.76 | 8.83K |
2024-03-11 | 0.78 | 0.75 | ↓$0.03 (-3.83%) | 0.75 | 0.78 | 23.54K |
2024-03-08 | 0.78 | 0.77 | ↓$0.01 (-0.93%) | 0.77 | 0.78 | 3.87K |
2024-03-07 | 0.77 | 0.76 | ↓$0.01 (-1.42%) | 0.76 | 0.77 | 5.55K |
2024-03-06 | 0.76 | 0.78 | ↑$0.02 (2.59%) | 0.76 | 0.79 | 9.24K |
2024-03-05 | 0.79 | 0.77 | ↓$0.02 (-2.53%) | 0.76 | 0.80 | 34.06K |
2024-03-04 | 0.73 | 0.79 | ↑$0.06 (8.07%) | 0.73 | 0.79 | 14.66K |
2024-03-01 | 0.74 | 0.75 | ↑$0.01 (0.94%) | 0.73 | 0.77 | 13.94K |
2024-02-29 | 0.74 | 0.73 | ↓$0.01 (-1.35%) | 0.73 | 0.76 | 3.52K |
2024-02-28 | 0.75 | 0.73 | ↓$0.02 (-2.54%) | 0.73 | 0.75 | 13.51K |
2024-02-27 | 0.81 | 0.75 | ↓$0.06 (-7.53%) | 0.72 | 0.81 | 80.32K |
2024-02-26 | 0.75 | 0.80 | ↑$0.05 (6.11%) | 0.75 | 0.81 | 19.44K |
2024-02-23 | 0.80 | 0.79 | ↓$0.01 (-0.77%) | 0.75 | 0.80 | 31.17K |
2024-02-22 | 0.77 | 0.78 | ↑$0.01 (0.72%) | 0.77 | 0.80 | 23.09K |
2024-02-21 | 0.80 | 0.78 | ↓$0.02 (-2.50%) | 0.77 | 0.81 | 14.18K |
2024-02-20 | 0.80 | 0.81 | ↑$0.01 (1.24%) | 0.77 | 0.81 | 35.66K |
2024-02-16 | 0.81 | 0.79 | ↓$0.02 (-2.47%) | 0.78 | 0.81 | 27.16K |
2024-02-15 | 0.82 | 0.81 | ↓$0.01 (-1.21%) | 0.79 | 0.82 | 7.56K |
2024-02-14 | 0.78 | 0.79 | ↑$0.01 (1.72%) | 0.78 | 0.82 | 26.76K |
Create an account or log in to view more rows.
$VEV LFFGG
$VEV bought more
$VEV Let it go...
$VEV bought more
$VEV HODLing
and buying more when I can.
$VEV buying time
added
$VEV HODL
$VEV do what the markets tells you to do not the other way around
$VEV looks good
$VEV This is just getting warmed up.