V2X Inc (VVX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 4.54635695851 | 50.37 | 53 | 49.57 | 88923 | 51.50854758 | CS |
| 4 | 3.43 | 6.96729636401 | 49.23 | 53 | 46.5785 | 78402 | 49.11383454 | CS |
| 12 | 2.58 | 5.1517571885 | 50.08 | 54.71 | 44.25 | 83116 | 48.1987206 | CS |
| 26 | 13.7 | 35.1642710472 | 38.96 | 54.71 | 37.0367 | 87682 | 45.11635099 | CS |
| 52 | 3.3 | 6.68557536467 | 49.36 | 56.7499 | 37.0367 | 81583 | 45.9357088 | CS |
| 156 | 19.23 | 57.52318277 | 33.43 | 56.7499 | 29.55 | 77056 | 43.59536701 | CS |
| 260 | 19.23 | 57.52318277 | 33.43 | 56.7499 | 29.55 | 77056 | 43.59536701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 52.75 | 2.35 | 4.66 | 50.38 | 52.9 | 50.04 | 34293 |
| 1721428800 | 50.4 | -1.07 | -2.08 | 51.37 | 51.48 | 50.08 | 72087 |
| 1721342400 | 51.47 | -0.68 | -1.30 | 51.7 | 52.695 | 51.46 | 61143 |
| 1721256000 | 52.15 | -0.32 | -0.61 | 52.405 | 53 | 52.14 | 84562 |
| 1721169600 | 52.47 | 1.85 | 3.65 | 51.19 | 52.62 | 50.83 | 124092 |
| 1721083200 | 50.62 | 0.87 | 1.75 | 50.37 | 51.19 | 49.57 | 102732 |
| 1720824000 | 49.75 | 0.3 | 0.61 | 50.03 | 50.3282 | 49.275 | 60715 |
| 1720737600 | 49.45 | 1.53 | 3.19 | 48.43 | 49.97 | 48.35 | 69856 |
| 1720651200 | 47.92 | 0.48 | 1.01 | 47.91 | 48.16 | 47.49 | 39140 |
| 1720564800 | 47.44 | -0.93 | -1.92 | 48.22 | 48.22 | 47.37 | 45467 |
| 1720478400 | 48.37 | 0.93 | 1.96 | 47.95 | 48.76 | 47.58 | 44984 |
| 1720219200 | 47.44 | -0.89 | -1.84 | 48.26 | 48.26 | 47.09 | 44597 |
| 1720040640 | 48.33 | 0.88 | 1.85 | 47.4 | 48.69 | 47.4 | 36287 |
| 1719960000 | 47.45 | 0.71 | 1.52 | 47 | 47.49 | 46.5785 | 48443 |
| 1719873600 | 46.74 | -1.22 | -2.54 | 48.17 | 48.29 | 46.61 | 57546 |
| 1719614400 | 47.96 | 0.49 | 1.03 | 48.02 | 48.38 | 47.56 | 252273 |
| 1719528000 | 47.47 | -0.15 | -0.31 | 47.7 | 47.84 | 47.32 | 53833 |
| 1719441600 | 47.62 | -0.35 | -0.73 | 47.5 | 47.76 | 46.985 | 62927 |
| 1719355200 | 47.97 | -0.6 | -1.24 | 48.56 | 48.79 | 47.21 | 86927 |
| 1719268800 | 48.57 | -1.15 | -2.31 | 49.23 | 50.18 | 48.15 | 142030 |
| 1719009600 | 49.72 | 2.52 | 5.34 | 49 | 50.37 | 47.64 | 385676 |
| 1718923200 | 47.2 | 0.45 | 0.96 | 46.28 | 47.26 | 46.13 | 121538 |
| 1718750400 | 46.75 | 0.65 | 1.41 | 46.03 | 47.0099 | 45.9355 | 102808 |
| 1718664000 | 46.1 | 0.73 | 1.61 | 45.13 | 46.12 | 44.96 | 97458 |
| 1718404800 | 45.37 | -0.33 | -0.72 | 45.09 | 45.66 | 44.63 | 74921 |
| 1718318400 | 45.7 | -0.9 | -1.93 | 46.17 | 46.17 | 44.61 | 73604 |
| 1718232000 | 46.6 | 0.6 | 1.30 | 46 | 47.385 | 46 | 167370 |
| 1718145600 | 46 | -0.49 | -1.05 | 45.99 | 46.24 | 45.66 | 48525 |
| 1718059200 | 46.49 | -0.34 | -0.73 | 46.31 | 47.07 | 44.9546 | 46385 |
| 1717800000 | 46.83 | -0.17 | -0.36 | 46.5838 | 46.941 | 46.01 | 75469 |
| 1717713600 | 47 | -1 | -2.08 | 47.93 | 48.82 | 46.71 | 53103 |
| 1717627200 | 48 | 1.11 | 2.37 | 47.13 | 48.05 | 46.74 | 68756 |
| 1717540800 | 46.89 | -0.28 | -0.59 | 46.57 | 47.23 | 46.52 | 54265 |
| 1717454400 | 47.17 | -0.94 | -1.95 | 48.55 | 48.8 | 47.01 | 65187 |
| 1717195200 | 48.11 | 2.12 | 4.61 | 47 | 48.15 | 46.55 | 119808 |
| 1717108800 | 45.99 | 0.49 | 1.08 | 45.95 | 46.2125 | 45.15 | 58654 |
| 1717022400 | 45.5 | -0.45 | -0.98 | 45.27 | 45.86 | 44.7978 | 68725 |
| 1716936000 | 45.95 | -0.1 | -0.22 | 46.32 | 47.19 | 45.93 | 62655 |
| 1716590400 | 46.05 | 1.68 | 3.79 | 44.9 | 46.1 | 44.475 | 67745 |
| 1716504000 | 44.37 | -1.57 | -3.42 | 45.66 | 46.06 | 44.25 | 60297 |
| 1716417600 | 45.94 | -1.1 | -2.34 | 46.77 | 47.4525 | 45.86 | 72450 |
| 1716331200 | 47.04 | 0.01 | 0.02 | 47.17 | 47.87 | 46.5563 | 26310 |
| 1716244800 | 47.03 | 0.45 | 0.97 | 46.32 | 47.46 | 46.3 | 74993 |
| 1715985600 | 46.58 | 0.25 | 0.54 | 46.57 | 46.6332 | 45.9 | 59785 |
| 1715899200 | 46.33 | -0.48 | -1.03 | 47.03 | 47.3 | 46.07 | 58326 |
| 1715812800 | 46.81 | 0.37 | 0.80 | 46.99 | 47 | 45.86 | 71506 |
| 1715726400 | 46.44 | -0.69 | -1.46 | 47.78 | 47.78 | 46.34 | 100501 |
| 1715640000 | 47.13 | -1.99 | -4.05 | 48.88 | 49.33 | 46.99 | 129414 |
| 1715380800 | 49.12 | -0.11 | -0.22 | 49.11 | 49.31 | 48.84 | 61300 |
| 1715294400 | 49.23 | -0.7 | -1.40 | 50.28 | 51 | 48.7 | 63693 |
| 1715208000 | 49.93 | 0.03 | 0.06 | 50.5 | 51.55 | 49.93 | 81051 |
| 1715121600 | 49.9 | -2.21 | -4.24 | 51.33 | 54.71 | 49.33 | 166199 |
| 1715035200 | 52.11 | 0.66 | 1.28 | 51.7 | 52.47 | 51.485 | 49826 |
| 1714776000 | 51.45 | -0.2 | -0.39 | 52.19 | 52.19 | 51.0213 | 42523 |
| 1714689600 | 51.65 | 1.9 | 3.82 | 50.53 | 51.88 | 50.2 | 94891 |
| 1714603200 | 49.75 | 1.17 | 2.41 | 49.07 | 50.42 | 49.07 | 75827 |
| 1714516800 | 48.58 | -1.01 | -2.04 | 49.54 | 49.79 | 48.56 | 88452 |
| 1714430400 | 49.59 | -0.47 | -0.94 | 50.08 | 50.42 | 49.44 | 57985 |
| 1714171200 | 50.06 | 0.12 | 0.24 | 50 | 50.1 | 49.6701 | 42606 |
| 1714084800 | 49.94 | -0.16 | -0.32 | 50.03 | 50.1 | 49.36 | 65330 |
| 1713998400 | 50.1 | -0.23 | -0.46 | 50.24 | 50.35 | 49.61 | 80196 |
| 1713912000 | 50.33 | 1.78 | 3.67 | 48.25 | 50.35 | 48.25 | 125846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
