V2X Inc (VVX) Historical Stock Data
47.94 ↑0.95 (2.02%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VVX is up 0.27% a day on average. There have been 19 days where V2X Inc closed green and 11 days where VVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 46.37 | 46.99 | ↑$0.62 (1.34%) | 46.37 | 47.74 | 73.91K |
| 2024-04-17 | 46.00 | 46.25 | ↑$0.25 (0.54%) | 46.00 | 46.60 | 89.18K |
| 2024-04-16 | 45.39 | 45.92 | ↑$0.53 (1.17%) | 44.95 | 46.14 | 88.48K |
| 2024-04-15 | 45.05 | 45.41 | ↑$0.36 (0.80%) | 44.79 | 46.09 | 71.96K |
| 2024-04-12 | 45.02 | 44.58 | ↓$0.44 (-0.98%) | 43.99 | 45.02 | 48.94K |
| 2024-04-11 | 44.76 | 44.89 | ↑$0.13 (0.29%) | 44.53 | 45.10 | 29.75K |
| 2024-04-10 | 44.85 | 44.82 | ↓$0.03 (-0.07%) | 44.36 | 45.26 | 53.34K |
| 2024-04-09 | 46.16 | 45.88 | ↓$0.28 (-0.61%) | 45.69 | 46.41 | 49.33K |
| 2024-04-08 | 45.95 | 46.34 | ↑$0.39 (0.85%) | 45.95 | 46.72 | 31.63K |
| 2024-04-05 | 46.11 | 45.84 | ↓$0.27 (-0.59%) | 45.39 | 46.11 | 99.51K |
| 2024-04-04 | 46.00 | 46.17 | ↑$0.17 (0.37%) | 45.30 | 46.67 | 59.18K |
| 2024-04-03 | 45.70 | 45.67 | ↓$0.03 (-0.07%) | 45.22 | 46.41 | 42.74K |
| 2024-04-02 | 45.80 | 45.88 | ↑$0.08 (0.17%) | 45.21 | 46.03 | 64.50K |
| 2024-04-01 | 46.60 | 45.98 | ↓$0.62 (-1.33%) | 45.00 | 46.60 | 72.72K |
| 2024-03-28 | 46.45 | 46.71 | ↑$0.26 (0.56%) | 46.44 | 47.50 | 82.51K |
| 2024-03-27 | 45.50 | 46.37 | ↑$0.87 (1.91%) | 45.38 | 46.44 | 133.09K |
| 2024-03-26 | 44.50 | 45.19 | ↑$0.69 (1.55%) | 44.37 | 45.21 | 84.49K |
| 2024-03-25 | 43.73 | 44.30 | ↑$0.57 (1.30%) | 43.73 | 44.50 | 74.08K |
| 2024-03-22 | 44.38 | 43.72 | ↓$0.66 (-1.49%) | 43.65 | 44.38 | 69.68K |
| 2024-03-21 | 43.93 | 44.24 | ↑$0.31 (0.71%) | 43.76 | 44.54 | 72.54K |
| 2024-03-20 | 43.59 | 43.57 | ↓$0.02 (-0.05%) | 42.76 | 43.79 | 61.97K |
| 2024-03-19 | 44.12 | 43.60 | ↓$0.52 (-1.18%) | 43.13 | 44.52 | 60.73K |
| 2024-03-18 | 43.87 | 44.08 | ↑$0.21 (0.48%) | 43.59 | 44.33 | 100.44K |
| 2024-03-15 | 44.26 | 44.32 | ↑$0.06 (0.14%) | 44.20 | 45.22 | 222.33K |
| 2024-03-14 | 44.49 | 44.57 | ↑$0.08 (0.18%) | 44.28 | 44.82 | 104.67K |
| 2024-03-13 | 43.77 | 44.72 | ↑$0.95 (2.17%) | 43.77 | 44.91 | 67.03K |
| 2024-03-12 | 43.58 | 44.10 | ↑$0.52 (1.19%) | 43.26 | 44.23 | 87K |
| 2024-03-11 | 44.47 | 44.07 | ↓$0.40 (-0.90%) | 43.83 | 44.53 | 85.06K |
| 2024-03-08 | 45.20 | 44.92 | ↓$0.28 (-0.62%) | 43.59 | 45.29 | 129.66K |
| 2024-03-07 | 44.91 | 45.00 | ↑$0.09 (0.20%) | 44.00 | 45.34 | 95.08K |
Create an account or log in to view more rows.
$VVX nice gap
$VVX the market is selling off
$VVX love cooking these little bears on here
$VVX warming up
$VVX Good morning traders
$VVX all in
$VVX very nice
$VVX Nothing but time to wait
$VVX if your selling dont regret it later
$VVX Buy now