Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VEMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 26.571 | -0.03 | -0.12% | 26.571 | 26.571 | 26.571 | 404 |
| Jun 13 2024 | 26.6024 | 0.11 | 0.43% | 26.55 | 26.6024 | 26.54 | 1,303 |
| Jun 12 2024 | 26.4889 | 0.00 | 0.00% | 26.52 | 26.6099 | 26.4889 | 1,482 |
| Jun 11 2024 | 26.49 | 0.05 | 0.19% | 26.46 | 26.49 | 26.46 | 52 |
| Jun 10 2024 | 26.44 | -0.01 | -0.04% | 26.46 | 26.46 | 26.4293 | 606 |
| Jun 07 2024 | 26.4497 | -0.06 | -0.24% | 26.4497 | 26.4497 | 26.4497 | 12 |
| Jun 06 2024 | 26.5135 | -0.15 | -0.56% | 26.5135 | 26.5135 | 26.5135 | 24 |
| Jun 05 2024 | 26.6624 | 0.03 | 0.10% | 26.61 | 26.6624 | 26.59 | 893 |
| Jun 04 2024 | 26.6362 | -0.08 | -0.31% | 26.65 | 26.65 | 26.6362 | 125 |
| Jun 03 2024 | 26.7198 | 0.02 | 0.09% | 26.66 | 26.74 | 26.66 | 1,050 |
| May 31 2024 | 26.6967 | 0.15 | 0.58% | 26.73 | 26.73 | 26.6473 | 448 |
| May 30 2024 | 26.5419 | 0.06 | 0.22% | 26.56 | 26.56 | 26.5419 | 89 |
| May 29 2024 | 26.4826 | -0.01 | -0.02% | 26.56 | 26.56 | 26.45 | 514 |
| May 28 2024 | 26.4887 | -0.05 | -0.18% | 26.55 | 26.55 | 26.4887 | 378 |
| May 24 2024 | 26.5356 | 0.12 | 0.46% | 26.5356 | 26.5356 | 26.5356 | 2 |
| May 23 2024 | 26.415 | -0.14 | -0.51% | 26.58 | 26.58 | 26.415 | 356 |
| May 22 2024 | 26.5505 | -0.05 | -0.20% | 26.60 | 26.60 | 26.5224 | 447 |
| May 21 2024 | 26.6032 | -0.03 | -0.10% | 26.70 | 26.70 | 26.58 | 4,333 |
| May 20 2024 | 26.6302 | -0.16 | -0.59% | 26.65 | 26.70 | 26.6302 | 1,726 |
| May 17 2024 | 26.7875 | 0.02 | 0.08% | 26.7899 | 26.80 | 26.71 | 1,210 |
| May 16 2024 | 26.767 | -0.13 | -0.48% | 26.92 | 26.92 | 26.767 | 1,299 |
| May 15 2024 | 26.8958 | 0.24 | 0.90% | 26.79 | 26.8958 | 26.79 | 2,060 |
| May 14 2024 | 26.6553 | 0.04 | 0.15% | 26.71 | 26.71 | 26.58 | 338 |
| May 13 2024 | 26.6152 | 0.02 | 0.06% | 26.70 | 26.70 | 26.58 | 913 |
| May 10 2024 | 26.60 | -0.06 | -0.22% | 26.63 | 26.63 | 26.60 | 164 |
| May 09 2024 | 26.6584 | 0.07 | 0.26% | 26.65 | 26.665 | 26.65 | 189 |
| May 08 2024 | 26.5897 | -0.03 | -0.10% | 26.525 | 26.63 | 26.525 | 285 |
| May 07 2024 | 26.6157 | -0.04 | -0.15% | 26.62 | 26.62 | 26.6157 | 23 |
| May 06 2024 | 26.6548 | 0.07 | 0.27% | 26.67 | 26.67 | 26.6548 | 114 |
| May 03 2024 | 26.5842 | 0.12 | 0.46% | 26.58 | 26.5842 | 26.55 | 216 |
| May 02 2024 | 26.4634 | 0.11 | 0.43% | 26.45 | 26.4634 | 26.45 | 1,001 |
| May 01 2024 | 26.351 | 0.14 | 0.52% | 26.30 | 26.351 | 26.30 | 3 |
| Apr 30 2024 | 26.2141 | -0.22 | -0.82% | 26.29 | 26.29 | 26.19 | 254 |
| Apr 29 2024 | 26.4317 | 0.13 | 0.49% | 26.40 | 26.4317 | 26.38 | 549 |
| Apr 26 2024 | 26.3016 | 0.04 | 0.17% | 26.28 | 26.35 | 26.28 | 1,372 |
| Apr 25 2024 | 26.2568 | 0.04 | 0.15% | 26.20 | 26.28 | 26.20 | 1,099 |
| Apr 24 2024 | 26.2163 | -0.21 | -0.81% | 26.23 | 26.23 | 26.2163 | 661 |
| Apr 23 2024 | 26.43 | 0.05 | 0.19% | 26.35 | 26.45 | 26.35 | 3,279 |
| Apr 22 2024 | 26.3796 | 0.02 | 0.07% | 26.28 | 26.3796 | 26.28 | 76 |
| Apr 19 2024 | 26.3608 | 0.08 | 0.30% | 26.40 | 26.40 | 26.31 | 1,386 |
| Apr 18 2024 | 26.282 | -0.01 | -0.03% | 26.28 | 26.31 | 26.28 | 81 |
| Apr 17 2024 | 26.2892 | 0.12 | 0.46% | 26.3266 | 26.37 | 26.2892 | 458 |
| Apr 16 2024 | 26.169 | -0.02 | -0.07% | 26.15 | 26.169 | 26.13 | 664 |
| Apr 15 2024 | 26.1882 | -0.31 | -1.16% | 26.37 | 26.39 | 26.1882 | 386 |
| Apr 12 2024 | 26.4959 | -0.09 | -0.34% | 26.5466 | 26.5466 | 26.45 | 297 |
| Apr 11 2024 | 26.5855 | -0.02 | -0.07% | 26.695 | 26.695 | 26.5855 | 416 |
| Apr 10 2024 | 26.6031 | -0.38 | -1.40% | 26.78 | 26.79 | 26.54 | 1,705 |
| Apr 09 2024 | 26.98 | 0.16 | 0.60% | 26.98 | 26.98 | 26.98 | 269 |
| Apr 08 2024 | 26.82 | 0.04 | 0.13% | 26.79 | 26.88 | 26.79 | 244 |
| Apr 05 2024 | 26.7849 | 0.22 | 0.83% | 26.77 | 26.85 | 26.77 | 2,693 |
| Apr 04 2024 | 26.564 | -0.19 | -0.73% | 26.87 | 26.87 | 26.56 | 7,312 |
| Apr 03 2024 | 26.758 | 0.04 | 0.16% | 26.68 | 26.758 | 26.68 | 414 |
| Apr 02 2024 | 26.7165 | 0.09 | 0.33% | 26.59 | 26.7165 | 26.59 | 813 |
| Apr 01 2024 | 26.6281 | 0.02 | 0.06% | 26.66 | 26.66 | 26.6281 | 287 |
| Mar 28 2024 | 26.6112 | -0.05 | -0.20% | 26.59 | 26.68 | 26.59 | 4,232 |
| Mar 27 2024 | 26.6632 | 0.11 | 0.40% | 26.62 | 26.67 | 26.62 | 1,870 |
| Mar 26 2024 | 26.5566 | -0.01 | -0.03% | 26.56 | 26.56 | 26.5566 | 89 |
| Mar 25 2024 | 26.5655 | -0.06 | -0.24% | 26.55 | 26.5655 | 26.55 | 40 |
| Mar 22 2024 | 26.63 | 0.11 | 0.42% | 26.65 | 26.66 | 26.63 | 4,932 |
| Mar 21 2024 | 26.5187 | 0.10 | 0.39% | 26.57 | 26.57 | 26.5187 | 333 |
| Mar 20 2024 | 26.415 | 0.05 | 0.21% | 26.29 | 26.415 | 26.29 | 74 |
| Mar 19 2024 | 26.36 | 0.07 | 0.29% | 26.36 | 26.43 | 26.36 | 1,363 |
| Mar 18 2024 | 26.285 | 0.03 | 0.11% | 26.32 | 26.32 | 26.25 | 248 |
