Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinci Partners Investments Ltd Cl A (NQ: VINP )

10.54 +0.04 (+0.38%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.35 10.49 10.28 10.46 57,923 -0.02(-0.23%)
Jul 29, 2021 10.46 10.73 10.41 10.49 90,509 +0.12(+1.17%)
Jul 28, 2021 10.14 10.64 10.01 10.37 92,451 +0.29(+2.88%)
Jul 27, 2021 9.882 10.08 9.664 10.08 251,583 +0.15(+1.46%)
Jul 26, 2021 10.41 10.52 9.818 9.931 95,681 -0.57(-5.45%)
Jul 23, 2021 10.04 10.80 10.01 10.50 314,837 +0.38(+3.74%)
Jul 22, 2021 10.12 10.23 9.882 10.12 182,358 +0.10(+0.97%)
Jul 21, 2021 9.761 10.53 9.761 10.03 183,995 +0.27(+2.81%)
Jul 20, 2021 9.923 9.923 9.705 9.753 226,128 -0.11(-1.14%)
Jul 19, 2021 9.874 10.03 9.495 9.866 302,957 -0.10(-1.05%)
Jul 16, 2021 10.16 10.21 9.859 9.971 132,281 -0.05(-0.48%)
Jul 15, 2021 10.49 10.49 9.834 10.02 164,623 -0.46(-4.39%)
Jul 14, 2021 10.12 10.71 10.04 10.48 258,851 +0.39(+3.84%)
Jul 13, 2021 10.23 10.25 9.971 10.09 94,448 -0.22(-2.11%)
Jul 12, 2021 10.44 10.66 10.21 10.31 70,542 -0.17(-1.62%)
Jul 09, 2021 10.44 10.51 10.14 10.48 178,216 +0.16(+1.56%)
Jul 08, 2021 10.88 10.88 10.20 10.32 141,058 -0.58(-5.33%)
Jul 07, 2021 11.21 11.21 10.83 10.90 103,559 -0.19(-1.67%)
Jul 06, 2021 11.30 11.30 10.83 11.08 153,479 -0.21(-1.86%)
Jul 02, 2021 11.43 11.43 11.05 11.29 86,867 -0.14(-1.20%)
Jul 01, 2021 11.70 11.77 11.39 11.43 72,350 -0.27(-2.28%)
Jun 30, 2021 12.03 12.09 11.64 11.70 150,442 -0.35(-2.94%)
Jun 29, 2021 11.72 12.33 11.37 12.05 378,053 +0.35(+3.03%)
Jun 28, 2021 12.14 12.29 11.67 11.70 211,083 -0.44(-3.65%)
Jun 25, 2021 12.11 12.48 12.09 12.14 152,912 +0.04(+0.33%)
Jun 24, 2021 12.38 12.50 12.02 12.10 131,926 -0.20(-1.64%)
Jun 23, 2021 11.98 12.50 11.91 12.30 337,234 +0.36(+2.97%)
Jun 22, 2021 11.96 12.10 11.82 11.95 160,109 -0.03(-0.27%)
Jun 21, 2021 12.10 12.19 11.74 11.98 158,277 +0.08(+0.68%)
Jun 18, 2021 12.25 12.28 11.90 11.90 216,583 -0.44(-3.53%)
Jun 17, 2021 12.89 12.90 12.18 12.33 204,030 -0.56(-4.38%)
Jun 16, 2021 12.51 12.91 12.44 12.90 231,747 +0.52(+4.24%)
Jun 15, 2021 12.38 12.58 12.30 12.38 167,640 -0.01(-0.07%)
Jun 14, 2021 12.57 12.66 12.18 12.38 95,482 -0.03(-0.26%)
Jun 11, 2021 12.26 12.82 12.17 12.42 264,430 +0.28(+2.33%)
Jun 10, 2021 11.96 12.27 11.65 12.13 125,616 +0.27(+2.24%)
Jun 09, 2021 11.18 12.04 11.05 11.87 166,431 +0.48(+4.18%)
Jun 08, 2021 11.75 11.75 11.34 11.39 105,524 -0.31(-2.62%)
Jun 07, 2021 11.64 11.94 11.50 11.70 143,358 +0.10(+0.83%)
Jun 04, 2021 11.95 12.04 11.54 11.60 169,173 -0.26(-2.18%)
Jun 03, 2021 12.04 12.10 11.72 11.86 169,390 -0.15(-1.28%)
Jun 02, 2021 11.84 12.17 11.66 12.01 113,451 +0.23(+1.92%)
Jun 01, 2021 12.00 12.04 11.46 11.79 191,803 +0.10(+0.90%)
May 28, 2021 11.61 11.71 11.46 11.68 197,884 +0.27(+2.33%)
May 27, 2021 11.69 11.84 11.30 11.41 329,329 -0.19(-1.60%)
May 26, 2021 11.17 11.64 11.03 11.60 315,687 +0.48(+4.28%)
May 25, 2021 10.86 11.49 10.69 11.12 396,271 +0.37(+3.45%)
May 24, 2021 10.88 10.88 10.18 10.75 333,417 +0.23(+2.15%)
May 21, 2021 10.75 10.89 10.44 10.53 754,550 +0.11(+1.08%)
May 20, 2021 10.18 10.71 9.858 10.41 819,164 +0.53(+5.39%)
May 19, 2021 10.46 10.46 9.866 9.882 356,344 -0.52(-4.96%)
May 18, 2021 10.36 10.52 9.697 10.40 765,050 +0.40(+4.04%)
May 17, 2021 9.584 10.13 9.439 9.995 324,114 +0.64(+6.81%)
May 14, 2021 9.116 9.459 8.866 9.358 1,379,707 +0.31(+3.39%)
May 13, 2021 8.761 9.100 8.761 9.051 115,376 +0.29(+3.31%)
May 12, 2021 8.624 8.780 8.479 8.761 142,865 +0.14(+1.59%)
May 11, 2021 8.688 8.890 8.470 8.624 371,863 -0.10(-1.20%)
May 10, 2021 8.898 9.076 8.688 8.729 202,468 -0.19(-2.08%)
May 07, 2021 9.269 9.398 8.801 8.914 1,346,936 -0.37(-4.00%)
May 06, 2021 9.358 9.406 9.051 9.285 619,041 -0.06(-0.60%)
May 05, 2021 9.043 9.358 8.898 9.342 743,357 +0.31(+3.39%)
May 04, 2021 8.680 9.326 8.479 9.035 230,863 +0.23(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.