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 )

9.810 -0.260 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 9.854 9.939 9.053 9.163 35,554 -0.60(-6.11%)
May 27, 2022 9.632 10.16 9.615 9.760 54,134 +0.25(+2.60%)
May 26, 2022 9.197 9.820 9.197 9.513 35,399 +0.27(+2.90%)
May 25, 2022 9.483 9.698 9.155 9.244 29,224 -0.13(-1.41%)
May 24, 2022 8.720 9.385 8.720 9.376 85,257 +0.64(+7.32%)
May 23, 2022 9.215 9.351 8.643 8.737 78,400 -0.36(-3.94%)
May 20, 2022 10.24 10.24 9.082 9.095 84,047 -0.13(-1.45%)
May 19, 2022 9.162 9.531 9.162 9.229 80,252 +0.00(+0.00%)
May 18, 2022 9.095 9.638 9.095 9.229 36,239 -0.02(-0.18%)
May 17, 2022 9.456 9.796 9.104 9.246 49,595 +0.05(+0.55%)
May 16, 2022 9.448 9.515 9.196 9.196 30,673 -0.33(-3.44%)
May 13, 2022 9.263 9.615 9.196 9.523 46,422 +0.34(+3.65%)
May 12, 2022 9.137 9.544 8.927 9.187 80,241 -0.04(-0.45%)
May 11, 2022 9.078 9.775 9.078 9.229 83,932 -0.70(-7.02%)
May 10, 2022 9.406 10.38 9.406 9.926 163,057 +0.44(+4.60%)
May 09, 2022 9.699 10.11 9.221 9.490 41,554 -0.44(-4.48%)
May 06, 2022 10.23 10.36 9.439 9.934 53,842 -0.15(-1.50%)
May 05, 2022 10.19 10.26 10.02 10.09 25,841 -0.28(-2.67%)
May 04, 2022 10.07 10.47 9.968 10.36 60,967 +0.39(+3.96%)
May 03, 2022 9.800 10.65 9.800 9.968 39,887 +0.17(+1.71%)
May 02, 2022 9.792 10.92 9.657 9.800 83,938 +0.03(+0.26%)
Apr 29, 2022 10.61 10.83 9.775 9.775 112,634 -0.94(-8.77%)
Apr 28, 2022 10.16 10.76 9.909 10.71 38,981 +0.64(+6.33%)
Apr 27, 2022 10.82 10.87 10.05 10.08 56,066 -0.67(-6.24%)
Apr 26, 2022 10.87 11.13 10.75 10.75 23,186 -0.21(-1.91%)
Apr 25, 2022 10.97 11.38 10.90 10.96 37,426 -0.12(-1.06%)
Apr 22, 2022 11.39 11.59 10.93 11.08 39,048 -0.29(-2.58%)
Apr 21, 2022 11.34 11.81 11.17 11.37 47,768 +0.02(+0.19%)
Apr 20, 2022 11.78 12.11 11.22 11.35 46,741 -0.47(-3.94%)
Apr 19, 2022 11.60 12.07 11.44 11.81 27,004 +0.29(+2.47%)
Apr 18, 2022 11.53 11.87 11.29 11.53 29,595 -0.01(-0.07%)
Apr 14, 2022 11.65 11.90 11.06 11.54 17,038 -0.03(-0.22%)
Apr 13, 2022 11.54 11.84 11.51 11.56 43,393 +0.08(+0.66%)
Apr 12, 2022 11.68 12.02 11.49 11.49 34,768 +0.01(+0.07%)
Apr 11, 2022 11.29 11.67 11.19 11.48 15,456 +0.15(+1.33%)
Apr 08, 2022 11.19 11.43 11.08 11.33 21,874 +0.18(+1.66%)
Apr 07, 2022 11.06 11.42 11.05 11.14 102,885 +0.02(+0.15%)
Apr 06, 2022 11.47 11.84 10.88 11.13 41,030 -0.37(-3.21%)
Apr 05, 2022 11.90 11.90 11.33 11.49 22,488 -0.28(-2.35%)
Apr 04, 2022 11.99 12.22 11.59 11.77 35,455 -0.17(-1.41%)
Apr 01, 2022 11.71 12.14 11.66 11.94 38,876 +0.32(+2.74%)
Mar 31, 2022 11.49 11.93 11.45 11.62 28,458 +0.19(+1.69%)
Mar 30, 2022 11.57 11.74 11.39 11.43 45,491 +0.12(+1.04%)
Mar 29, 2022 11.16 11.54 11.12 11.31 38,329 +0.18(+1.58%)
Mar 28, 2022 11.18 11.38 11.13 11.13 26,493 -0.13(-1.12%)
Mar 25, 2022 11.14 11.52 11.14 11.26 35,519 +0.16(+1.44%)
Mar 24, 2022 10.91 11.20 10.91 11.10 38,883 +0.19(+1.77%)
Mar 23, 2022 10.97 11.31 10.80 10.91 36,562 -0.09(-0.84%)
Mar 22, 2022 10.61 11.14 10.61 11.00 35,832 +0.30(+2.82%)
Mar 21, 2022 10.33 10.72 10.33 10.70 29,769 +0.23(+2.16%)
Mar 18, 2022 10.57 10.59 9.724 10.47 158,595 -0.05(-0.48%)
Mar 17, 2022 10.35 10.82 10.35 10.52 52,077 +0.08(+0.80%)
Mar 16, 2022 10.14 10.68 10.05 10.44 56,779 +0.50(+5.07%)
Mar 15, 2022 9.817 10.27 9.729 9.934 29,244 +0.05(+0.51%)
Mar 14, 2022 9.985 10.42 9.724 9.884 35,814 -0.18(-1.83%)
Mar 11, 2022 9.943 10.72 9.745 10.07 59,808 +0.09(+0.93%)
Mar 10, 2022 9.867 10.09 9.586 9.976 87,372 -0.07(-0.67%)
Mar 09, 2022 9.330 10.36 9.330 10.04 443,007 +0.84(+9.12%)
Mar 08, 2022 9.888 10.01 9.147 9.204 176,245 -0.67(-6.76%)
Mar 07, 2022 10.44 10.44 9.806 9.872 61,958 -0.57(-5.45%)
Mar 04, 2022 10.68 10.68 10.32 10.44 46,495 -0.18(-1.71%)
Mar 03, 2022 10.88 11.07 10.61 10.62 74,506 -0.30(-2.79%)
Mar 02, 2022 11.03 11.19 10.79 10.93 40,291 -0.17(-1.56%)
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.