Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 26.1265 | 0.09 | 0.33% | 26.22 | 26.22 | 26.04 | 87,136 |
| May 31 2024 | 26.04 | 0.02 | 0.08% | 26.06 | 26.07 | 25.85 | 26,470 |
| May 30 2024 | 26.02 | 0.13 | 0.50% | 25.95 | 26.12 | 25.95 | 26,034 |
| May 29 2024 | 25.89 | -0.40 | -1.52% | 26.05 | 26.05 | 25.89 | 16,994 |
| May 28 2024 | 26.29 | 0.20 | 0.75% | 26.30 | 26.35 | 26.261 | 5,487 |
| May 24 2024 | 26.095 | 0.22 | 0.85% | 26.03 | 26.2159 | 26.03 | 26,728 |
| May 23 2024 | 25.875 | -0.18 | -0.67% | 26.06 | 26.06 | 25.8406 | 17,965 |
| May 22 2024 | 26.05 | -0.10 | -0.38% | 26.12 | 26.14 | 26.035 | 12,540 |
| May 21 2024 | 26.15 | -0.09 | -0.34% | 26.16 | 26.21 | 26.1263 | 15,612 |
| May 20 2024 | 26.24 | -0.04 | -0.15% | 26.25 | 26.29 | 26.2301 | 18,622 |
| May 17 2024 | 26.28 | 0.01 | 0.03% | 26.27 | 26.31 | 26.25 | 12,473 |
| May 16 2024 | 26.2715 | -0.06 | -0.22% | 26.28 | 26.32 | 26.24 | 43,455 |
| May 15 2024 | 26.33 | 0.24 | 0.93% | 26.21 | 26.42 | 26.14 | 90,112 |
| May 14 2024 | 26.0875 | 0.26 | 1.00% | 25.99 | 26.095 | 25.99 | 30,187 |
| May 13 2024 | 25.83 | 0.10 | 0.39% | 25.895 | 25.895 | 25.8101 | 17,889 |
| May 10 2024 | 25.73 | 0.07 | 0.27% | 25.75 | 25.79 | 25.66 | 32,257 |
| May 09 2024 | 25.66 | 0.11 | 0.43% | 25.55 | 25.675 | 25.55 | 12,940 |
| May 08 2024 | 25.55 | 0.15 | 0.59% | 25.32 | 25.55 | 25.32 | 17,964 |
| May 07 2024 | 25.3995 | -0.03 | -0.10% | 25.3901 | 25.4826 | 25.3401 | 11,739 |
| May 06 2024 | 25.425 | 0.18 | 0.69% | 25.37 | 25.44 | 25.37 | 30,561 |
| May 03 2024 | 25.25 | 0.24 | 0.96% | 25.14 | 25.25 | 25.14 | 13,569 |
| May 02 2024 | 25.01 | 0.41 | 1.67% | 24.86 | 25.08 | 24.84 | 24,020 |
| May 01 2024 | 24.60 | -0.07 | -0.28% | 24.70 | 24.82 | 24.60 | 17,973 |
| Apr 30 2024 | 24.67 | -0.40 | -1.59% | 24.86 | 24.88 | 24.67 | 10,295 |
| Apr 29 2024 | 25.0676 | 0.20 | 0.79% | 24.97 | 25.09 | 24.97 | 23,529 |
| Apr 26 2024 | 24.87 | 0.24 | 0.97% | 24.77 | 24.87 | 24.77 | 62,654 |
| Apr 25 2024 | 24.63 | -0.01 | -0.04% | 24.45 | 24.675 | 24.45 | 12,893 |
| Apr 24 2024 | 24.64 | 0.02 | 0.08% | 24.65 | 24.65 | 24.4901 | 19,904 |
| Apr 23 2024 | 24.62 | 0.09 | 0.37% | 24.48 | 24.69 | 24.48 | 11,503 |
| Apr 22 2024 | 24.53 | 0.29 | 1.20% | 24.34 | 24.53 | 24.31 | 47,983 |
| Apr 19 2024 | 24.24 | 0.04 | 0.14% | 24.25 | 24.25 | 24.14 | 7,510 |
| Apr 18 2024 | 24.205 | 0.05 | 0.21% | 24.3051 | 24.3051 | 24.1201 | 26,725 |
| Apr 17 2024 | 24.155 | 0.08 | 0.31% | 24.23 | 24.23 | 24.0412 | 33,130 |
| Apr 16 2024 | 24.08 | -0.22 | -0.91% | 24.06 | 24.08 | 23.9201 | 40,690 |
| Apr 15 2024 | 24.30 | -0.05 | -0.21% | 24.62 | 24.62 | 24.25 | 13,600 |
| Apr 12 2024 | 24.35 | -0.50 | -2.01% | 24.63 | 24.66 | 24.33 | 23,347 |
| Apr 11 2024 | 24.85 | 0.04 | 0.16% | 24.88 | 24.89 | 24.73 | 17,085 |
| Apr 10 2024 | 24.81 | -0.34 | -1.35% | 24.87 | 24.87 | 24.70 | 20,905 |
| Apr 09 2024 | 25.15 | 0.07 | 0.28% | 25.1735 | 25.1735 | 25.07 | 52,473 |
| Apr 08 2024 | 25.08 | 0.17 | 0.68% | 25.08 | 25.1799 | 25.08 | 75,076 |
| Apr 05 2024 | 24.91 | -0.02 | -0.09% | 24.81 | 24.97 | 24.81 | 38,333 |
| Apr 04 2024 | 24.9333 | -0.06 | -0.23% | 25.29 | 25.3399 | 24.9103 | 33,538 |
| Apr 03 2024 | 24.99 | 0.13 | 0.52% | 24.87 | 25.0799 | 24.87 | 67,882 |
| Apr 02 2024 | 24.86 | -0.02 | -0.08% | 24.89 | 24.91 | 24.80 | 28,452 |
| Apr 01 2024 | 24.88 | -0.13 | -0.52% | 25.08 | 25.08 | 24.76 | 821,766 |
| Mar 28 2024 | 25.01 | 0.05 | 0.20% | 24.9809 | 25.0805 | 24.9809 | 8,145 |
| Mar 27 2024 | 24.96 | 0.17 | 0.69% | 24.88 | 25.0425 | 24.88 | 20,027 |
| Mar 26 2024 | 24.79 | -0.02 | -0.08% | 24.88 | 24.9199 | 24.79 | 11,315 |
| Mar 25 2024 | 24.81 | -0.11 | -0.44% | 24.88 | 24.9299 | 24.77 | 16,382 |
| Mar 22 2024 | 24.92 | -0.11 | -0.44% | 24.809 | 24.92 | 24.809 | 22,188 |
| Mar 21 2024 | 25.03 | -0.03 | -0.12% | 25.16 | 25.16 | 24.9801 | 33,020 |
| Mar 20 2024 | 25.06 | 0.21 | 0.85% | 24.80 | 25.13 | 24.80 | 15,560 |
| Mar 19 2024 | 24.85 | 0.08 | 0.32% | 24.84 | 24.86 | 24.82 | 17,565 |
| Mar 18 2024 | 24.77 | -0.03 | -0.10% | 25.03 | 25.03 | 24.77 | 167,897 |
| Mar 15 2024 | 24.795 | -0.13 | -0.50% | 24.83 | 24.9099 | 24.7379 | 15,047 |
| Mar 14 2024 | 24.92 | -0.14 | -0.54% | 24.90 | 24.92 | 24.815 | 16,984 |
| Mar 13 2024 | 25.0559 | 0.13 | 0.51% | 25.03 | 25.18 | 25.03 | 36,633 |
| Mar 12 2024 | 24.93 | 0.11 | 0.42% | 24.88 | 25.18 | 24.88 | 55,701 |
| Mar 11 2024 | 24.825 | 0.08 | 0.34% | 24.76 | 24.849 | 24.74 | 20,597 |
| Mar 08 2024 | 24.741 | 0.00 | 0.00% | 24.83 | 24.83 | 24.741 | 9,147 |
| Mar 07 2024 | 24.74 | 0.24 | 0.98% | 24.72 | 24.7999 | 24.7089 | 5,008 |
| Mar 06 2024 | 24.50 | 0.27 | 1.11% | 24.60 | 24.6299 | 24.50 | 10,340 |
