Vicinity Motor Corporation (VEV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -25.4716981132 | 0.53 | 0.63 | 0.3701 | 28224 | 0.5855063 | CS |
| 4 | -0.285 | -41.9117647059 | 0.68 | 0.6992 | 0.3701 | 17699 | 0.61358275 | CS |
| 12 | -0.2837 | -41.8005009577 | 0.6787 | 0.8591 | 0.3701 | 17421 | 0.68377068 | CS |
| 26 | -0.475 | -54.5977011494 | 0.87 | 0.96 | 0.3701 | 22718 | 0.75672077 | CS |
| 52 | -0.4448 | -52.9649916647 | 0.8398 | 1.38 | 0.3701 | 29416 | 0.90725514 | CS |
| 156 | -7.605 | -95.0625 | 8 | 8 | 0.3701 | 132014 | 1.64232281 | CS |
| 260 | -7.605 | -95.0625 | 8 | 8 | 0.3701 | 132014 | 1.64232281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 0.5639999 | -0.066 | -10.48 | 0.62 | 0.62 | 0.5639999 | 10883 |
| 1719959700 | 0.63 | 0.0949 | 17.74 | 0.535 | 0.63 | 0.52 | 41660 |
| 1719873300 | 0.5351 | -0.0279 | -4.96 | 0.53 | 0.592 | 0.51 | 32130 |
| 1719614100 | 0.5629999 | 0 | 0.00 | 0.5629999 | 0.5629999 | 0.5629999 | 0 |
| 1719527700 | 0.5629999 | 0.0035999 | 0.64 | 0.553 | 0.6425999 | 0.5 | 20839 |
| 1719441300 | 0.5594 | -0.0012 | -0.21 | 0.5735 | 0.604 | 0.5471 | 7188 |
| 1719354900 | 0.5606 | -0.0366 | -6.13 | 0.59 | 0.59 | 0.5415 | 13392 |
| 1719268500 | 0.5971999 | -0.0121 | -1.99 | 0.5334 | 0.616 | 0.5096 | 23885 |
| 1719009300 | 0.6092999 | -0.0085 | -1.38 | 0.6234 | 0.6334 | 0.6092999 | 14381 |
| 1718922900 | 0.6178 | -0.0156 | -2.46 | 0.6132 | 0.6332 | 0.6132 | 4613 |
| 1718750100 | 0.6334 | -0.0039 | -0.61 | 0.611 | 0.6334 | 0.6 | 22987 |
| 1718663700 | 0.6373 | -0.0126 | -1.94 | 0.621 | 0.654099 | 0.6153999 | 7706 |
| 1718404500 | 0.6499 | 0.0028 | 0.43 | 0.651 | 0.6645 | 0.6 | 27756 |
| 1718318100 | 0.6471 | -0.00722 | -1.10 | 0.6543 | 0.6576999 | 0.645 | 25747 |
| 1718231700 | 0.65432 | -0.00858 | -1.29 | 0.67 | 0.67 | 0.644 | 22655 |
| 1718145300 | 0.6629 | -0.0171 | -2.51 | 0.661 | 0.6889 | 0.65 | 5951 |
| 1718058900 | 0.68 | 0.0079 | 1.18 | 0.67 | 0.686 | 0.6522 | 15223 |
| 1717799700 | 0.6721 | -0.0229 | -3.29 | 0.68 | 0.6992 | 0.672 | 3881 |
| 1717713300 | 0.6949999 | -0.005 | -0.71 | 0.673 | 0.6978 | 0.673 | 8813 |
| 1717626900 | 0.7 | 0.0075 | 1.08 | 0.6775 | 0.7058 | 0.675 | 29335 |
| 1717540500 | 0.6925 | -0.0148 | -2.09 | 0.71 | 0.73 | 0.6925 | 5526 |
| 1717454100 | 0.7073 | 0.0074 | 1.06 | 0.6949999 | 0.75 | 0.6949999 | 30152 |
| 1717194900 | 0.6999 | 0.0194 | 2.85 | 0.704 | 0.7437 | 0.6786 | 1536 |
| 1717108500 | 0.6805 | -0.0158 | -2.27 | 0.719 | 0.7431 | 0.675 | 5049 |
| 1717022100 | 0.6963 | -0.0006 | -0.09 | 0.7 | 0.75 | 0.6963 | 17602 |
| 1716935700 | 0.6969 | -0.0481 | -6.46 | 0.745 | 0.755 | 0.6969 | 6212 |
| 1716590100 | 0.745 | -0.005 | -0.67 | 0.8098999 | 0.8098999 | 0.745 | 17304 |
| 1716503700 | 0.75 | -0.0138 | -1.81 | 0.763 | 0.775 | 0.75 | 9363 |
| 1716417300 | 0.7638 | 0.0072 | 0.95 | 0.799 | 0.81 | 0.7638 | 9925 |
| 1716330900 | 0.7566 | -0.0234 | -3.00 | 0.76 | 0.7932 | 0.7554999 | 4825 |
| 1716244500 | 0.78 | 0.02 | 2.63 | 0.781 | 0.8199999 | 0.78 | 8957 |
| 1715985300 | 0.76 | -0.013 | -1.68 | 0.795 | 0.8038 | 0.752801 | 22356 |
| 1715898900 | 0.773 | -0.0324 | -4.02 | 0.8129999 | 0.8129999 | 0.773 | 16123 |
| 1715812500 | 0.8054 | -0.0146 | -1.78 | 0.84 | 0.84 | 0.7701 | 8963 |
| 1715726100 | 0.8199999 | 0.0498999 | 6.48 | 0.77 | 0.8591 | 0.77 | 25213 |
| 1715639700 | 0.7701 | -0.0049 | -0.63 | 0.78 | 0.85 | 0.7701 | 65916 |
| 1715380500 | 0.775 | 0.025 | 3.33 | 0.756 | 0.775 | 0.755 | 8061 |
| 1715294100 | 0.75 | 0.0139 | 1.89 | 0.745 | 0.77 | 0.730201 | 6028 |
| 1715207700 | 0.7361 | -0.0388 | -5.01 | 0.775 | 0.775 | 0.7316 | 10618 |
| 1715121300 | 0.7749 | 0.0464 | 6.37 | 0.7544 | 0.7749 | 0.73 | 7037 |
| 1715034900 | 0.7285 | -0.0205 | -2.74 | 0.7204 | 0.7517 | 0.7 | 9594 |
| 1714775700 | 0.749 | 0.0213 | 2.93 | 0.7277 | 0.77 | 0.7205 | 21894 |
| 1714689300 | 0.7277 | 0.0063 | 0.87 | 0.7102 | 0.7564999 | 0.7006 | 5476 |
| 1714602900 | 0.7214 | 0.0144 | 2.04 | 0.7 | 0.8363 | 0.6821 | 94639 |
| 1714516500 | 0.707 | -0.008 | -1.12 | 0.702 | 0.72 | 0.676 | 13275 |
| 1714430100 | 0.715 | 0.045 | 6.72 | 0.6812 | 0.715 | 0.6733 | 13381 |
| 1714170900 | 0.67 | -0.0116 | -1.70 | 0.68 | 0.68 | 0.6697 | 13752 |
| 1714084500 | 0.6816 | -0.0111 | -1.60 | 0.6899999 | 0.715 | 0.6816 | 4978 |
| 1713998100 | 0.6927 | 0.0117 | 1.72 | 0.73 | 0.73 | 0.6598 | 5389 |
| 1713911700 | 0.681 | -0.039 | -5.42 | 0.665 | 0.72 | 0.665 | 10745 |
| 1713825300 | 0.72 | 0.05 | 7.46 | 0.666 | 0.72 | 0.6483 | 14566 |
| 1713566100 | 0.67 | 0.0229 | 3.54 | 0.6221 | 0.6726 | 0.6221 | 13403 |
| 1713479700 | 0.6471 | 0.009699 | 1.52 | 0.645 | 0.665 | 0.6225 | 26501 |
| 1713393300 | 0.637401 | 0.017401 | 2.81 | 0.65 | 0.6702 | 0.6251 | 14226 |
| 1713306900 | 0.62 | -0.0191 | -2.99 | 0.64 | 0.6699 | 0.62 | 21390 |
| 1713220500 | 0.6391 | 0.014 | 2.24 | 0.6245 | 0.67 | 0.6245 | 32298 |
| 1712961300 | 0.6251 | -0.0582 | -8.52 | 0.6787 | 0.7164 | 0.6103 | 34267 |
| 1712874900 | 0.6833 | -0.0156 | -2.23 | 0.72 | 0.73 | 0.681 | 15150 |
| 1712788500 | 0.6989 | -0.0011 | -0.16 | 0.7 | 0.7074 | 0.6974 | 17542 |
| 1712702100 | 0.7 | 0.04 | 6.06 | 0.6717 | 0.7 | 0.6103 | 11680 |
| 1712615700 | 0.66 | 0.032 | 5.10 | 0.61 | 0.68 | 0.6049 | 68870 |
| 1712356500 | 0.628 | -0.0742 | -10.57 | 0.6899999 | 0.698 | 0.6252 | 59232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
