Register to chat with like-minded investors on our interactive forums.
VKQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.66 | -0.06 | -0.62% | 9.72 | 9.72 | 9.64 | 162,023 |
| May 09 2024 | 9.72 | 0.00 | 0.00% | 9.76 | 9.76 | 9.685 | 301,911 |
| May 08 2024 | 9.72 | 0.10 | 1.04% | 9.63 | 9.72 | 9.5855 | 145,229 |
| May 07 2024 | 9.62 | 0.12 | 1.26% | 9.56 | 9.73 | 9.56 | 252,339 |
| May 06 2024 | 9.50 | 0.01 | 0.11% | 9.51 | 9.52 | 9.4721 | 87,340 |
| May 03 2024 | 9.49 | 0.09 | 0.96% | 9.45 | 9.49 | 9.44 | 367,353 |
| May 02 2024 | 9.40 | 0.06 | 0.64% | 9.37 | 9.40 | 9.35 | 87,026 |
| May 01 2024 | 9.34 | 0.04 | 0.43% | 9.35 | 9.36 | 9.3102 | 93,536 |
| Apr 30 2024 | 9.30 | -0.03 | -0.32% | 9.33 | 9.35 | 9.27 | 120,836 |
| Apr 29 2024 | 9.33 | 0.07 | 0.76% | 9.29 | 9.33 | 9.245 | 79,614 |
| Apr 26 2024 | 9.26 | 0.06 | 0.65% | 9.25 | 9.28 | 9.23 | 66,056 |
| Apr 25 2024 | 9.20 | -0.11 | -1.18% | 9.25 | 9.25 | 9.1901 | 71,588 |
| Apr 24 2024 | 9.31 | 0.00 | 0.00% | 9.31 | 9.32 | 9.29 | 141,958 |
| Apr 23 2024 | 9.31 | 0.07 | 0.76% | 9.27 | 9.31 | 9.24 | 146,605 |
| Apr 22 2024 | 9.24 | 0.02 | 0.22% | 9.23 | 9.245 | 9.22 | 162,108 |
| Apr 19 2024 | 9.22 | 0.00 | 0.00% | 9.26 | 9.28 | 9.215 | 139,328 |
| Apr 18 2024 | 9.22 | -0.02 | -0.22% | 9.24 | 9.255 | 9.18 | 149,644 |
| Apr 17 2024 | 9.24 | 0.03 | 0.33% | 9.23 | 9.25 | 9.22 | 58,231 |
| Apr 16 2024 | 9.21 | 0.00 | 0.00% | 9.18 | 9.25 | 9.15 | 136,235 |
| Apr 15 2024 | 9.21 | -0.07 | -0.75% | 9.20 | 9.24 | 9.18 | 206,236 |
| Apr 12 2024 | 9.28 | 0.02 | 0.22% | 9.28 | 9.33 | 9.28 | 81,668 |
| Apr 11 2024 | 9.26 | 0.01 | 0.11% | 9.30 | 9.30 | 9.25 | 49,255 |
| Apr 10 2024 | 9.25 | -0.12 | -1.28% | 9.32 | 9.322 | 9.21 | 141,576 |
| Apr 09 2024 | 9.37 | 0.00 | 0.00% | 9.37 | 9.40 | 9.36 | 148,059 |
| Apr 08 2024 | 9.37 | 0.00 | 0.00% | 9.39 | 9.435 | 9.35 | 118,945 |
| Apr 05 2024 | 9.37 | -0.04 | -0.43% | 9.39 | 9.41 | 9.36 | 132,954 |
| Apr 04 2024 | 9.41 | -0.01 | -0.11% | 9.46 | 9.46 | 9.395 | 44,031 |
| Apr 03 2024 | 9.42 | -0.04 | -0.42% | 9.41 | 9.432 | 9.38 | 122,809 |
| Apr 02 2024 | 9.46 | -0.03 | -0.32% | 9.44 | 9.4713 | 9.43 | 119,686 |
| Apr 01 2024 | 9.49 | -0.21 | -2.16% | 9.66 | 9.66 | 9.47 | 152,959 |
| Mar 28 2024 | 9.70 | 0.15 | 1.57% | 9.58 | 9.70 | 9.54 | 136,835 |
| Mar 27 2024 | 9.55 | -0.01 | -0.10% | 9.57 | 9.60 | 9.54 | 93,486 |
| Mar 26 2024 | 9.56 | 0.00 | 0.00% | 9.58 | 9.60 | 9.55 | 77,585 |
| Mar 25 2024 | 9.56 | -0.04 | -0.42% | 9.60 | 9.60 | 9.55 | 63,395 |
| Mar 22 2024 | 9.60 | 0.03 | 0.31% | 9.61 | 9.64 | 9.59 | 83,400 |
| Mar 21 2024 | 9.57 | -0.07 | -0.73% | 9.65 | 9.67 | 9.57 | 175,628 |
| Mar 20 2024 | 9.64 | 0.00 | 0.00% | 9.61 | 9.65 | 9.60 | 93,637 |
| Mar 19 2024 | 9.64 | 0.02 | 0.21% | 9.63 | 9.66 | 9.625 | 66,445 |
| Mar 18 2024 | 9.62 | 0.03 | 0.31% | 9.60 | 9.66 | 9.60 | 71,151 |
| Mar 15 2024 | 9.59 | 0.04 | 0.42% | 9.56 | 9.59 | 9.525 | 63,777 |
| Mar 14 2024 | 9.55 | -0.14 | -1.44% | 9.63 | 9.64 | 9.52 | 104,719 |
| Mar 13 2024 | 9.69 | -0.03 | -0.31% | 9.72 | 9.73 | 9.68 | 66,175 |
| Mar 12 2024 | 9.72 | -0.02 | -0.21% | 9.74 | 9.75 | 9.7001 | 102,980 |
| Mar 11 2024 | 9.74 | 0.02 | 0.21% | 9.75 | 9.76 | 9.73 | 93,561 |
| Mar 08 2024 | 9.72 | 0.06 | 0.62% | 9.69 | 9.73 | 9.685 | 168,285 |
| Mar 07 2024 | 9.66 | 0.05 | 0.52% | 9.65 | 9.67 | 9.63 | 150,041 |
| Mar 06 2024 | 9.61 | 0.03 | 0.31% | 9.58 | 9.62 | 9.58 | 77,143 |
| Mar 05 2024 | 9.58 | 0.06 | 0.63% | 9.53 | 9.59 | 9.53 | 102,687 |
| Mar 04 2024 | 9.52 | -0.05 | -0.52% | 9.53 | 9.58 | 9.5118 | 85,727 |
| Mar 01 2024 | 9.57 | -0.01 | -0.10% | 9.54 | 9.595 | 9.54 | 65,617 |
| Feb 29 2024 | 9.58 | 0.04 | 0.42% | 9.56 | 9.61 | 9.555 | 50,912 |
| Feb 28 2024 | 9.54 | 0.04 | 0.42% | 9.50 | 9.55 | 9.50 | 42,312 |
| Feb 27 2024 | 9.50 | -0.02 | -0.21% | 9.52 | 9.55 | 9.48 | 103,296 |
| Feb 26 2024 | 9.52 | -0.06 | -0.63% | 9.59 | 9.59 | 9.49 | 46,281 |
| Feb 23 2024 | 9.58 | 0.00 | 0.00% | 9.57 | 9.59 | 9.55 | 80,411 |
| Feb 22 2024 | 9.58 | 0.01 | 0.10% | 9.62 | 9.62 | 9.56 | 32,518 |
| Feb 21 2024 | 9.57 | 0.02 | 0.21% | 9.56 | 9.61 | 9.555 | 124,482 |
| Feb 20 2024 | 9.55 | 0.00 | 0.00% | 9.57 | 9.57 | 9.54 | 72,664 |
| Feb 16 2024 | 9.55 | -0.05 | -0.52% | 9.55 | 9.56 | 9.5031 | 84,702 |
| Feb 15 2024 | 9.60 | 0.04 | 0.42% | 9.58 | 9.61 | 9.50 | 110,220 |
| Feb 14 2024 | 9.56 | 0.06 | 0.63% | 9.50 | 9.56 | 9.50 | 76,063 |
| Feb 13 2024 | 9.50 | -0.08 | -0.84% | 9.50 | 9.535 | 9.4887 | 83,250 |
| Feb 12 2024 | 9.58 | 0.03 | 0.31% | 9.53 | 9.61 | 9.53 | 95,348 |
