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

(NY: VINE )

0.6400 +0.0300 (+4.92%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.8500 0.8500 0.7702 0.8201 300,775 -0.04(-4.43%)
Feb 28, 2024 0.8500 0.8700 0.8300 0.8581 58,022 -0.01(-1.37%)
Feb 27, 2024 0.9000 0.9000 0.8200 0.8700 13,534 +0.01(+0.60%)
Feb 26, 2024 0.7990 0.8800 0.7900 0.8648 365,865 +0.08(+10.05%)
Feb 23, 2024 0.7500 0.7858 0.7500 0.7858 125,149 +0.02(+2.05%)
Feb 22, 2024 0.7536 0.7919 0.7410 0.7700 108,201 +0.01(+1.32%)
Feb 21, 2024 0.7600 0.7880 0.7500 0.7600 56,612 -0.04(-4.86%)
Feb 20, 2024 0.8190 0.8190 0.7500 0.7988 39,283 -0.02(-2.55%)
Feb 16, 2024 0.7800 0.8197 0.7410 0.8197 73,655 +0.04(+5.10%)
Feb 15, 2024 0.7410 0.7800 0.7400 0.7799 55,284 +0.02(+2.62%)
Feb 14, 2024 0.7800 0.7960 0.7411 0.7600 49,727 -0.03(-3.63%)
Feb 13, 2024 0.8049 0.8290 0.7510 0.7886 29,304 -0.00(-0.18%)
Feb 12, 2024 0.8000 0.8200 0.7900 0.7900 57,012 -0.04(-4.65%)
Feb 09, 2024 0.7700 0.8285 0.7101 0.8285 314,175 +0.06(+7.63%)
Feb 08, 2024 0.7900 0.7860 0.7500 0.7698 112,710 -0.01(-1.30%)
Feb 07, 2024 0.7500 0.7900 0.7501 0.7799 78,289 +0.03(+3.99%)
Feb 06, 2024 0.7001 0.7900 0.6607 0.7500 111,469 +0.06(+8.70%)
Feb 05, 2024 0.7250 0.7250 0.6600 0.6900 117,941 -0.04(-4.83%)
Feb 02, 2024 0.7405 0.7455 0.6660 0.7250 135,321 -0.03(-3.33%)
Feb 01, 2024 0.7991 0.7991 0.7300 0.7500 144,378 -0.05(-6.14%)
Jan 31, 2024 0.8073 0.8073 0.7600 0.7991 56,843 +0.01(+1.41%)
Jan 30, 2024 0.8600 0.8600 0.7199 0.7880 189,713 -0.07(-8.35%)
Jan 29, 2024 0.8600 0.8600 0.7627 0.8598 275,041 -0.00(-0.01%)
Jan 26, 2024 0.8287 0.8660 0.8200 0.8599 197,365 +0.00(+0.57%)
Jan 25, 2024 0.8498 0.8599 0.8001 0.8550 52,870 +0.01(+0.60%)
Jan 24, 2024 0.8600 0.8600 0.8100 0.8499 65,306 -0.00(-0.43%)
Jan 23, 2024 0.8600 0.8600 0.8121 0.8536 98,176 +0.02(+2.23%)
Jan 22, 2024 0.8600 0.8600 0.8150 0.8350 107,585 -0.03(-4.00%)
Jan 19, 2024 0.8100 0.8700 0.7766 0.8698 196,426 +0.06(+7.12%)
Jan 18, 2024 0.8400 0.8600 0.7910 0.8120 87,837 -0.05(-5.58%)
Jan 17, 2024 0.8300 0.8701 0.8061 0.8600 57,509 +0.05(+6.04%)
Jan 16, 2024 0.8800 0.8800 0.7624 0.8110 138,903 -0.05(-5.66%)
Jan 12, 2024 0.9753 0.9795 0.8592 0.8597 153,386 -0.11(-11.37%)
Jan 11, 2024 0.9600 1.060 0.9300 0.9700 487,648 +0.03(+3.17%)
Jan 10, 2024 0.8900 0.9499 0.8900 0.9402 69,803 +0.03(+3.73%)
Jan 09, 2024 0.9200 0.9250 0.8938 0.9064 38,308 -0.00(-0.24%)
Jan 08, 2024 0.8800 0.9299 0.8800 0.9086 76,163 +0.01(+0.96%)
Jan 05, 2024 0.8800 0.9230 0.8492 0.9000 155,012 +0.02(+2.27%)
Jan 04, 2024 0.8611 0.8987 0.8514 0.8800 138,551 +0.01(+1.34%)
Jan 03, 2024 0.8794 0.8794 0.8100 0.8684 116,162 +0.01(+1.06%)
Jan 02, 2024 0.9100 0.9100 0.7999 0.8593 226,408 -0.05(-5.56%)
Dec 29, 2023 0.9200 0.9200 0.8601 0.9099 84,305 -0.01(-1.10%)
Dec 28, 2023 0.8981 0.9200 0.8600 0.9200 181,751 +0.04(+4.46%)
Dec 27, 2023 0.9300 0.9659 0.8700 0.8807 174,905 -0.05(-5.32%)
Dec 26, 2023 0.9600 0.9700 0.9302 0.9302 144,569 -0.02(-1.98%)
Dec 22, 2023 0.8807 0.9700 0.8211 0.9490 343,509 +0.06(+6.65%)
Dec 21, 2023 0.8600 0.9000 0.8210 0.8898 272,349 +0.08(+9.31%)
Dec 20, 2023 0.9300 0.9700 0.7430 0.8140 363,331 -0.09(-10.10%)
Dec 19, 2023 0.7600 0.9372 0.7600 0.9055 333,684 +0.13(+17.37%)
Dec 18, 2023 0.7479 0.7840 0.7430 0.7715 29,452 +0.01(+0.85%)
Dec 15, 2023 0.7500 0.8699 0.7300 0.7650 447,809 +0.04(+4.81%)
Dec 14, 2023 0.6400 0.7550 0.6400 0.7299 450,584 +0.10(+15.86%)
Dec 13, 2023 0.6251 0.6889 0.6201 0.6300 82,294 +0.00(+0.02%)
Dec 12, 2023 0.6500 0.6790 0.6200 0.6299 87,621 -0.01(-1.27%)
Dec 11, 2023 0.6600 0.6799 0.6300 0.6380 121,403 -0.02(-2.54%)
Dec 08, 2023 0.6801 0.6880 0.6100 0.6546 284,560 -0.04(-5.10%)
Dec 07, 2023 0.6994 0.7149 0.6750 0.6898 76,313 -0.00(-0.49%)
Dec 06, 2023 0.7098 0.7200 0.6800 0.6932 146,647 -0.03(-3.98%)
Dec 05, 2023 0.6970 0.7369 0.6520 0.7219 195,226 +0.04(+6.16%)
Dec 04, 2023 0.8000 0.7999 0.6010 0.6800 941,501 -0.10(-13.36%)
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.