Register to chat with like-minded investors on our interactive forums.
VZLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 1.235 | -0.01 | -0.4% | 1.26 | 1.28 | 1.2107 | 325,861 |
| Dec 01 2023 | 1.24 | 0.02 | 1.64% | 1.25 | 1.26 | 1.21 | 320,675 |
| Nov 30 2023 | 1.22 | 0.02 | 1.67% | 1.20 | 1.24 | 1.20 | 351,269 |
| Nov 29 2023 | 1.20 | 0.05 | 4.35% | 1.17 | 1.24 | 1.16 | 632,455 |
| Nov 28 2023 | 1.15 | 0.02 | 1.77% | 1.15 | 1.1901 | 1.13 | 762,711 |
| Nov 27 2023 | 1.13 | 0.02 | 1.8% | 1.12 | 1.17 | 1.10 | 439,766 |
| Nov 24 2023 | 1.11 | 0.06 | 5.71% | 1.04 | 1.115 | 1.04 | 134,245 |
| Nov 22 2023 | 1.05 | -0.01 | -0.94% | 1.05 | 1.07 | 1.02 | 148,627 |
| Nov 21 2023 | 1.06 | 0.04 | 3.92% | 1.04 | 1.07 | 1.02 | 180,024 |
| Nov 20 2023 | 1.02 | -0.02 | -1.69% | 1.05 | 1.05 | 1.00 | 154,958 |
| Nov 17 2023 | 1.0375 | 0.01 | 0.73% | 1.03 | 1.0487 | 1.01 | 221,601 |
| Nov 16 2023 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 1.01 | 185,852 |
| Nov 15 2023 | 1.02 | 0.01 | 0.99% | 1.05 | 1.05 | 0.9969 | 140,031 |
| Nov 14 2023 | 1.01 | 0.03 | 3.06% | 0.98 | 1.0299 | 0.98 | 75,219 |
| Nov 13 2023 | 0.98 | -0.0004 | -0.04% | 1.02 | 1.02 | 0.97 | 65,843 |
| Nov 10 2023 | 0.9804 | -0.0097 | -0.98% | 1.02 | 1.02 | 0.9601 | 173,059 |
| Nov 09 2023 | 0.9901 | -0.0099 | -0.99% | 1.04 | 1.04 | 0.99 | 143,627 |
| Nov 08 2023 | 1.00 | -0.005 | -0.5% | 1.02 | 1.02 | 1.00 | 42,211 |
| Nov 07 2023 | 1.005 | -0.02 | -1.47% | 1.01 | 1.02 | 1.00 | 99,489 |
| Nov 06 2023 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.01 | 54,715 |
| Nov 03 2023 | 1.05 | 0.04 | 3.96% | 1.02 | 1.06 | 1.01 | 168,129 |
| Nov 02 2023 | 1.01 | -0.03 | -2.42% | 1.00 | 1.0399 | 0.9921 | 128,890 |
| Nov 01 2023 | 1.035 | 0.01 | 0.98% | 1.04 | 1.04 | 0.9953 | 90,709 |
| Oct 31 2023 | 1.025 | -0.07 | -5.96% | 1.11 | 1.11 | 0.9908 | 276,018 |
| Oct 30 2023 | 1.09 | -0.01 | -0.91% | 1.15 | 1.15 | 1.06 | 143,321 |
| Oct 27 2023 | 1.10 | 0.00 | 0.01% | 1.09 | 1.12 | 1.0607 | 173,827 |
| Oct 26 2023 | 1.0999 | 0.08 | 7.83% | 1.02 | 1.0999 | 1.00 | 145,766 |
| Oct 25 2023 | 1.02 | 0.05 | 5.15% | 1.00 | 1.06 | 1.00 | 95,887 |
| Oct 24 2023 | 0.97 | -0.02 | -2.02% | 0.9957 | 1.03 | 0.97 | 266,673 |
| Oct 23 2023 | 0.99 | -0.045 | -4.35% | 1.04 | 1.04 | 0.99 | 108,785 |
| Oct 20 2023 | 1.035 | -0.03 | -2.36% | 1.05 | 1.0798 | 1.02 | 132,035 |
| Oct 19 2023 | 1.06 | -0.01 | -0.93% | 1.07 | 1.0799 | 1.05 | 60,243 |
| Oct 18 2023 | 1.07 | -0.05 | -4.46% | 1.15 | 1.15 | 1.05 | 120,739 |
| Oct 17 2023 | 1.12 | 0.08 | 7.69% | 1.03 | 1.13 | 1.03 | 201,569 |
| Oct 16 2023 | 1.04 | 0.02 | 1.96% | 1.02 | 1.04 | 1.00 | 144,608 |
| Oct 13 2023 | 1.02 | 0.04 | 4.08% | 1.04 | 1.04 | 1.01 | 132,560 |
| Oct 12 2023 | 0.98 | -0.04 | -3.92% | 1.03 | 1.03 | 0.98 | 186,714 |
| Oct 11 2023 | 1.02 | 0.00 | 0.0% | 1.06 | 1.0641 | 1.00 | 69,127 |
| Oct 10 2023 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.0193 | 26,781 |
| Oct 09 2023 | 1.05 | 0.05 | 4.48% | 1.00 | 1.05 | 1.00 | 84,829 |
| Oct 06 2023 | 1.005 | 0.00 | 0.4% | 1.02 | 1.03 | 1.00 | 62,944 |
| Oct 05 2023 | 1.001 | -0.01 | -0.89% | 1.01 | 1.05 | 1.00 | 47,158 |
| Oct 04 2023 | 1.01 | 0.01 | 1.0% | 1.00 | 1.0269 | 1.00 | 101,556 |
| Oct 03 2023 | 1.00 | -0.035 | -3.38% | 1.02 | 1.05 | 1.00 | 125,014 |
| Oct 02 2023 | 1.035 | 0.00 | -0.11% | 1.06 | 1.07 | 1.02 | 56,981 |
| Sep 29 2023 | 1.0361 | 0.01 | 0.59% | 1.09 | 1.09 | 1.03 | 38,898 |
| Sep 28 2023 | 1.03 | 0.02 | 1.48% | 1.01 | 1.05 | 1.01 | 36,353 |
| Sep 27 2023 | 1.015 | -0.03 | -2.4% | 1.04 | 1.0599 | 1.01 | 135,803 |
| Sep 26 2023 | 1.04 | -0.03 | -2.8% | 1.09 | 1.09 | 1.0301 | 52,228 |
| Sep 25 2023 | 1.07 | -0.03 | -2.73% | 1.08 | 1.10 | 1.04 | 103,097 |
| Sep 22 2023 | 1.10 | 0.01 | 0.46% | 1.10 | 1.12 | 1.082 | 65,778 |
| Sep 21 2023 | 1.095 | -0.03 | -2.23% | 1.11 | 1.12 | 1.09 | 52,241 |
| Sep 20 2023 | 1.12 | -0.02 | -1.75% | 1.14 | 1.198 | 1.12 | 142,224 |
| Sep 19 2023 | 1.14 | -0.05 | -4.2% | 1.19 | 1.2367 | 1.14 | 62,748 |
| Sep 18 2023 | 1.19 | -0.05 | -4.03% | 1.23 | 1.27 | 1.1707 | 115,999 |
| Sep 15 2023 | 1.24 | -0.04 | -3.13% | 1.36 | 1.36 | 1.20 | 469,861 |
| Sep 14 2023 | 1.28 | 0.13 | 11.3% | 1.15 | 1.28 | 1.1406 | 397,979 |
| Sep 13 2023 | 1.15 | 0.05 | 5.02% | 1.08 | 1.15 | 1.08 | 138,635 |
| Sep 12 2023 | 1.095 | -0.02 | -1.35% | 1.11 | 1.1399 | 1.06 | 238,776 |
| Sep 11 2023 | 1.11 | 0.11 | 11.0% | 1.05 | 1.11 | 1.008 | 118,587 |
| Sep 08 2023 | 1.00 | 0.0086 | 0.87% | 1.00 | 1.0293 | 0.981 | 111,325 |
| Sep 07 2023 | 0.9914 | -0.0097 | -0.97% | 1.01 | 1.0197 | 0.988 | 79,616 |
| Sep 06 2023 | 1.0011 | -0.03 | -2.81% | 1.05 | 1.05 | 1.00 | 73,768 |
