Register for streaming realtime charts, analysis tools, and prices.
VMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 44.9558 | -0.27 | -0.60% | 45.2293 | 45.2293 | 44.90 | 410 |
| Apr 30 2024 | 45.2293 | -0.79 | -1.72% | 45.97 | 45.97 | 45.2293 | 3 |
| Apr 29 2024 | 46.0197 | 0.16 | 0.35% | 45.8589 | 46.0197 | 45.8589 | 0 |
| Apr 26 2024 | 45.8589 | 0.05 | 0.10% | 45.8134 | 45.8589 | 45.8134 | 2 |
| Apr 25 2024 | 45.8134 | -0.26 | -0.57% | 45.52 | 45.8134 | 45.52 | 207 |
| Apr 24 2024 | 46.0762 | 0.07 | 0.16% | 46.0032 | 46.0762 | 46.0032 | 5 |
| Apr 23 2024 | 46.0032 | 0.41 | 0.89% | 45.79 | 46.0032 | 45.79 | 354 |
| Apr 22 2024 | 45.5961 | 0.40 | 0.89% | 45.1921 | 45.5961 | 45.1921 | 2 |
| Apr 19 2024 | 45.1921 | 0.33 | 0.73% | 44.8653 | 45.1921 | 44.8653 | 111 |
| Apr 18 2024 | 44.8653 | -0.07 | -0.16% | 44.9363 | 44.9363 | 44.8653 | 54 |
| Apr 17 2024 | 44.9363 | -0.03 | -0.07% | 44.9661 | 44.9661 | 44.9363 | 91 |
| Apr 16 2024 | 44.9661 | -0.32 | -0.71% | 45.2898 | 45.2898 | 44.9661 | 47 |
| Apr 15 2024 | 45.2898 | -0.28 | -0.61% | 46.11 | 46.11 | 45.2898 | 7 |
| Apr 12 2024 | 45.57 | -0.71 | -1.52% | 46.2753 | 46.2753 | 45.57 | 13 |
| Apr 11 2024 | 46.2753 | -0.03 | -0.05% | 46.3006 | 46.3006 | 46.2753 | 53 |
| Apr 10 2024 | 46.3006 | -0.67 | -1.43% | 46.9702 | 46.9702 | 46.3006 | 22 |
| Apr 09 2024 | 46.9702 | -0.13 | -0.29% | 47.1047 | 47.1047 | 46.9702 | 3 |
| Apr 08 2024 | 47.1047 | 0.02 | 0.04% | 47.0876 | 47.17 | 47.0876 | 2,503 |
| Apr 05 2024 | 47.0876 | 0.38 | 0.82% | 46.7059 | 47.0876 | 46.7059 | 44 |
| Apr 04 2024 | 46.7059 | -0.48 | -1.01% | 47.61 | 47.61 | 46.7059 | 4 |
| Apr 03 2024 | 47.1827 | 0.24 | 0.51% | 46.944 | 47.1827 | 46.944 | 1 |
| Apr 02 2024 | 46.944 | -0.39 | -0.83% | 47.3378 | 47.3378 | 46.944 | 5 |
| Apr 01 2024 | 47.3378 | -0.22 | -0.47% | 47.5611 | 47.5611 | 47.3378 | 58 |
| Mar 28 2024 | 47.5611 | 0.41 | 0.88% | 47.1484 | 47.5611 | 47.1484 | 29 |
| Mar 27 2024 | 47.1484 | 0.57 | 1.23% | 46.5758 | 47.1484 | 46.5758 | 0 |
| Mar 26 2024 | 46.5758 | -0.04 | -0.09% | 46.6156 | 46.6156 | 46.5758 | 50 |
| Mar 25 2024 | 46.6156 | -0.27 | -0.58% | 46.6737 | 46.6737 | 46.6156 | 0 |
| Mar 22 2024 | 46.8897 | -0.31 | -0.65% | 47.1986 | 47.1986 | 46.8897 | 5 |
| Mar 21 2024 | 47.1986 | 0.47 | 1.02% | 46.7239 | 47.1986 | 46.7239 | 4 |
| Mar 20 2024 | 46.7239 | 0.51 | 1.11% | 46.2122 | 46.7239 | 46.2122 | 2 |
| Mar 19 2024 | 46.2122 | 0.30 | 0.65% | 45.9136 | 46.2122 | 45.9136 | 0 |
| Mar 18 2024 | 45.9136 | 0.16 | 0.35% | 45.7525 | 45.9136 | 45.7525 | 20 |
| Mar 15 2024 | 45.7525 | 0.09 | 0.20% | 45.6626 | 45.7525 | 45.6626 | 0 |
| Mar 14 2024 | 45.6626 | -0.25 | -0.55% | 45.9143 | 45.9143 | 45.6626 | 0 |
| Mar 13 2024 | 45.9143 | 0.20 | 0.44% | 45.7141 | 45.9143 | 45.7141 | 0 |
| Mar 12 2024 | 45.7141 | 0.25 | 0.55% | 45.4659 | 45.7141 | 45.4659 | 0 |
| Mar 11 2024 | 45.4659 | -0.04 | -0.10% | 45.5097 | 45.5097 | 45.4659 | 1 |
| Mar 08 2024 | 45.5097 | -0.13 | -0.28% | 45.6392 | 45.6392 | 45.5097 | 0 |
| Mar 07 2024 | 45.6392 | 0.42 | 0.93% | 45.2172 | 45.6392 | 45.2172 | 25 |
| Mar 06 2024 | 45.2172 | 0.29 | 0.64% | 44.9281 | 45.2172 | 44.9281 | 1 |
| Mar 05 2024 | 44.9281 | -0.13 | -0.28% | 45.0542 | 45.0542 | 44.9281 | 0 |
| Mar 04 2024 | 45.0542 | 0.05 | 0.11% | 45.0046 | 45.0542 | 45.0046 | 0 |
| Mar 01 2024 | 45.0046 | 0.52 | 1.17% | 44.4859 | 45.0046 | 44.4859 | 0 |
| Feb 29 2024 | 44.4859 | 0.34 | 0.77% | 44.1466 | 44.4859 | 44.1466 | 3 |
| Feb 28 2024 | 44.1466 | -0.10 | -0.23% | 44.2475 | 44.2475 | 44.1466 | 20 |
| Feb 27 2024 | 44.2475 | 0.15 | 0.33% | 44.1005 | 44.2475 | 44.1005 | 25 |
| Feb 26 2024 | 44.1005 | -0.08 | -0.18% | 44.1793 | 44.1793 | 44.1005 | 4 |
| Feb 23 2024 | 44.1793 | 0.22 | 0.50% | 43.9599 | 44.1793 | 43.9599 | 50 |
| Feb 22 2024 | 43.9599 | 0.52 | 1.19% | 43.4442 | 43.9599 | 43.4442 | 11 |
| Feb 21 2024 | 43.4442 | 0.13 | 0.29% | 43.3174 | 43.4442 | 43.3174 | 0 |
| Feb 20 2024 | 43.3174 | -0.25 | -0.58% | 43.51 | 43.51 | 43.3174 | 26 |
| Feb 16 2024 | 43.5686 | -0.26 | -0.60% | 43.8305 | 43.8305 | 43.5686 | 0 |
| Feb 15 2024 | 43.8305 | 0.68 | 1.59% | 43.1461 | 43.8305 | 43.1461 | 0 |
| Feb 14 2024 | 43.1461 | 0.38 | 0.89% | 42.7643 | 43.1461 | 42.7643 | 40 |
| Feb 13 2024 | 42.7643 | -0.79 | -1.82% | 43.5555 | 43.5555 | 42.7643 | 0 |
| Feb 12 2024 | 43.5555 | 0.31 | 0.73% | 43.2411 | 43.5555 | 43.2411 | 0 |
| Feb 09 2024 | 43.2411 | 0.20 | 0.46% | 43.0444 | 43.2411 | 43.0444 | 0 |
| Feb 08 2024 | 43.0444 | 0.12 | 0.27% | 42.9292 | 43.0444 | 42.9292 | 0 |
| Feb 07 2024 | 42.9292 | 0.22 | 0.52% | 42.7075 | 42.9292 | 42.7075 | 170 |
| Feb 06 2024 | 42.7075 | -0.12 | -0.29% | 42.94 | 42.94 | 42.7075 | 5 |
| Feb 05 2024 | 42.83 | -0.33 | -0.76% | 43.1584 | 43.1584 | 42.83 | 0 |
| Feb 02 2024 | 43.1584 | 0.24 | 0.57% | 42.9149 | 43.1584 | 42.90 | 660 |
