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 -0.16 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 08, 2023 7.587 7.587 7.176 7.249 177,662 -0.07(-1.00%)
May 05, 2023 7.304 7.468 7.304 7.322 22,658 +0.05(+0.63%)
May 04, 2023 7.368 7.445 7.276 7.276 35,219 -0.05(-0.62%)
May 03, 2023 7.322 7.852 7.176 7.322 38,039 +0.20(+2.82%)
May 02, 2023 7.304 7.532 7.121 7.121 58,819 -0.26(-3.47%)
May 01, 2023 7.637 7.699 7.377 7.377 24,583 -0.12(-1.58%)
Apr 28, 2023 7.377 7.564 7.258 7.495 28,292 +0.10(+1.36%)
Apr 27, 2023 7.477 7.514 7.368 7.395 16,070 -0.02(-0.25%)
Apr 26, 2023 7.724 7.820 7.258 7.413 61,823 -0.14(-1.81%)
Apr 25, 2023 7.760 7.788 7.491 7.550 20,755 -0.29(-3.73%)
Apr 24, 2023 7.651 8.162 7.532 7.842 18,963 +0.31(+4.12%)
Apr 21, 2023 7.778 7.998 7.532 7.532 27,627 -0.16(-2.14%)
Apr 20, 2023 7.751 7.925 7.696 7.696 21,206 +0.02(+0.24%)
Apr 19, 2023 7.705 7.906 7.678 7.678 8,532 -0.08(-1.06%)
Apr 18, 2023 7.824 8.208 7.705 7.760 22,375 -0.02(-0.23%)
Apr 17, 2023 7.852 8.153 7.678 7.778 19,190 -0.35(-4.27%)
Apr 14, 2023 7.934 8.198 7.824 8.125 34,177 +0.23(+2.89%)
Apr 13, 2023 7.842 8.150 7.614 7.897 16,902 +0.09(+1.17%)
Apr 12, 2023 7.582 7.915 7.582 7.806 28,307 +0.03(+0.35%)
Apr 11, 2023 7.486 7.824 7.486 7.778 21,117 +0.29(+3.90%)
Apr 10, 2023 7.340 7.596 7.340 7.486 7,356 +0.11(+1.49%)
Apr 06, 2023 7.395 7.587 7.377 7.377 12,316 -0.05(-0.62%)
Apr 05, 2023 7.550 7.711 7.377 7.422 27,547 -0.26(-3.33%)
Apr 04, 2023 7.532 7.678 7.395 7.678 19,156 +0.28(+3.83%)
Apr 03, 2023 7.468 7.654 7.377 7.395 16,577 -0.03(-0.37%)
Mar 31, 2023 7.532 7.687 7.368 7.422 33,766 -0.02(-0.25%)
Mar 30, 2023 7.961 7.976 7.441 7.441 16,909 -0.42(-5.34%)
Mar 29, 2023 7.514 7.925 7.514 7.861 32,699 +0.47(+6.30%)
Mar 28, 2023 7.705 7.705 7.395 7.395 17,081 -0.16(-2.17%)
Mar 27, 2023 7.769 7.870 7.422 7.559 67,414 +0.21(+2.86%)
Mar 24, 2023 7.377 7.687 7.349 7.349 18,346 +0.01(+0.12%)
Mar 23, 2023 7.961 7.979 7.340 7.340 37,301 -0.42(-5.41%)
Mar 22, 2023 7.797 7.988 7.578 7.760 21,404 +0.05(+0.59%)
Mar 21, 2023 7.897 8.443 7.683 7.715 35,799 +0.06(+0.84%)
Mar 20, 2023 7.495 7.961 7.495 7.651 38,948 +0.16(+2.20%)
Mar 17, 2023 8.116 8.710 7.486 7.486 116,140 -0.54(-6.71%)
Mar 16, 2023 7.952 8.440 7.915 8.025 31,736 +0.04(+0.46%)
Mar 15, 2023 8.025 8.390 7.988 7.988 28,525 -0.14(-1.69%)
Mar 14, 2023 8.271 8.427 8.034 8.125 24,813 +0.11(+1.37%)
Mar 13, 2023 8.089 8.509 8.016 8.016 35,163 -0.20(-2.44%)
Mar 10, 2023 8.217 8.354 8.107 8.217 21,783 +0.00(+0.00%)
Mar 09, 2023 8.600 8.828 8.217 8.217 41,921 -0.32(-3.74%)
Mar 08, 2023 8.463 8.728 8.436 8.536 25,579 +0.05(+0.54%)
Mar 07, 2023 8.586 8.586 8.413 8.491 17,528 -0.04(-0.43%)
Mar 06, 2023 8.838 8.838 8.445 8.527 34,785 -0.32(-3.61%)
Mar 03, 2023 8.628 8.965 8.618 8.847 20,672 +0.37(+4.31%)
Mar 02, 2023 8.898 9.002 8.450 8.481 30,780 -0.47(-5.20%)
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.