Register for real-time alerts, custom portfolio, and market movers
V746S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.81 | -0.04 | -0.68% | 5.93 | 6.00 | 5.69 | 0 |
| May 30 2024 | 5.85 | 0.20 | 3.54% | 5.47 | 5.85 | 5.47 | 0 |
| May 29 2024 | 5.65 | -0.65 | -10.32% | 6.17 | 6.27 | 5.59 | 0 |
| May 28 2024 | 6.30 | -0.27 | -4.11% | 6.57 | 6.72 | 6.18 | 0 |
| May 27 2024 | 6.57 | 0.19 | 2.98% | 6.33 | 6.57 | 6.33 | 0 |
| May 24 2024 | 6.38 | -0.03 | -0.47% | 6.05 | 6.42 | 5.96 | 0 |
| May 23 2024 | 6.41 | 0.13 | 2.07% | 6.42 | 6.65 | 6.29 | 0 |
| May 22 2024 | 6.28 | -0.22 | -3.38% | 6.53 | 6.55 | 6.26 | 0 |
| May 21 2024 | 6.50 | -0.25 | -3.70% | 6.61 | 6.65 | 6.33 | 0 |
| May 20 2024 | 6.75 | 0.13 | 1.96% | 6.64 | 6.79 | 6.62 | 0 |
| May 17 2024 | 6.62 | -0.09 | -1.34% | 6.55 | 6.65 | 6.38 | 450 |
| May 16 2024 | 6.71 | -0.22 | -3.17% | 7.02 | 7.02 | 6.66 | 0 |
| May 15 2024 | 6.93 | 0.21 | 3.13% | 6.85 | 6.95 | 6.69 | 0 |
| May 14 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.76 | 6.63 | 0 |
| May 13 2024 | 6.72 | -0.02 | -0.30% | 6.81 | 6.82 | 6.64 | 0 |
| May 10 2024 | 6.74 | 0.27 | 4.17% | 6.54 | 6.89 | 6.54 | 0 |
| May 09 2024 | 6.47 | 0.26 | 4.19% | 6.17 | 6.52 | 6.07 | 0 |
| May 08 2024 | 6.21 | 0.23 | 3.85% | 5.92 | 6.28 | 5.92 | 0 |
| May 07 2024 | 5.98 | 0.55 | 10.13% | 5.53 | 6.00 | 5.52 | 0 |
| May 06 2024 | 5.43 | 0.36 | 7.10% | 5.10 | 5.53 | 5.07 | 0 |
| May 03 2024 | 5.07 | 0.35 | 7.30% | 4.915 | 5.24 | 4.845 | 0 |
| May 02 2024 | 4.725 | -0.34 | -6.62% | 5.00 | 5.02 | 4.725 | 0 |
| Apr 30 2024 | 5.06 | -0.55 | -9.80% | 5.63 | 5.72 | 5.01 | 0 |
| Apr 29 2024 | 5.61 | -0.25 | -4.27% | 6.09 | 6.10 | 5.60 | 0 |
| Apr 26 2024 | 5.86 | 0.77 | 15.13% | 5.56 | 5.97 | 5.42 | 0 |
| Apr 25 2024 | 5.09 | -0.54 | -9.59% | 5.49 | 5.59 | 4.735 | 0 |
| Apr 24 2024 | 5.63 | -0.14 | -2.43% | 6.03 | 6.04 | 5.56 | 0 |
| Apr 23 2024 | 5.77 | 0.74 | 14.71% | 5.23 | 5.81 | 5.21 | 0 |
| Apr 22 2024 | 5.03 | 0.23 | 4.68% | 5.00 | 5.18 | 4.815 | 0 |
| Apr 19 2024 | 4.805 | -0.19 | -3.80% | 4.265 | 4.935 | 4.265 | 0 |
| Apr 18 2024 | 4.995 | 0.18 | 3.74% | 5.02 | 5.08 | 4.715 | 0 |
| Apr 17 2024 | 4.815 | 0.02 | 0.42% | 4.695 | 5.29 | 4.555 | 0 |
| Apr 16 2024 | 4.795 | -0.69 | -12.50% | 4.715 | 5.08 | 4.655 | 0 |
| Apr 15 2024 | 5.48 | 0.27 | 5.18% | 5.33 | 5.93 | 5.30 | 0 |
| Apr 12 2024 | 5.21 | -0.13 | -2.43% | 5.68 | 5.89 | 5.03 | 0 |
| Apr 11 2024 | 5.34 | -0.28 | -4.98% | 5.60 | 5.76 | 5.06 | 0 |
| Apr 10 2024 | 5.62 | 0.07 | 1.26% | 5.83 | 6.01 | 5.17 | 0 |
| Apr 09 2024 | 5.55 | -0.59 | -9.61% | 6.00 | 6.00 | 5.48 | 0 |
| Apr 08 2024 | 6.14 | 0.35 | 6.04% | 5.82 | 6.19 | 5.75 | 0 |
| Apr 05 2024 | 5.79 | -0.61 | -9.53% | 5.76 | 5.82 | 5.56 | 0 |
| Apr 04 2024 | 6.40 | 0.03 | 0.47% | 6.34 | 6.56 | 6.34 | 0 |
| Apr 03 2024 | 6.37 | 0.26 | 4.26% | 6.02 | 6.39 | 6.02 | 0 |
| Apr 02 2024 | 6.11 | -0.48 | -7.28% | 6.58 | 6.90 | 6.10 | 0 |
| Mar 28 2024 | 6.59 | 0.00 | 0.00% | 6.70 | 6.78 | 6.58 | 0 |
| Mar 27 2024 | 6.59 | 0.15 | 2.33% | 6.42 | 6.70 | 6.41 | 0 |
| Mar 26 2024 | 6.44 | 0.19 | 3.04% | 6.29 | 6.48 | 6.17 | 0 |
| Mar 25 2024 | 6.25 | 0.12 | 1.96% | 6.07 | 6.28 | 5.94 | 0 |
| Mar 22 2024 | 6.13 | -0.14 | -2.23% | 6.10 | 6.18 | 5.91 | 0 |
| Mar 21 2024 | 6.27 | 0.45 | 7.73% | 6.40 | 6.42 | 6.01 | 0 |
| Mar 20 2024 | 5.82 | -0.02 | -0.34% | 5.68 | 5.87 | 5.62 | 0 |
| Mar 19 2024 | 5.84 | 0.21 | 3.73% | 5.55 | 5.85 | 5.54 | 0 |
| Mar 18 2024 | 5.63 | -0.07 | -1.23% | 5.86 | 5.86 | 5.57 | 0 |
| Mar 15 2024 | 5.70 | -0.05 | -0.87% | 5.68 | 6.03 | 5.68 | 0 |
| Mar 14 2024 | 5.75 | -0.13 | -2.21% | 5.88 | 6.11 | 5.72 | 0 |
| Mar 13 2024 | 5.88 | 0.22 | 3.89% | 5.76 | 5.97 | 5.70 | 0 |
| Mar 12 2024 | 5.66 | 0.49 | 9.48% | 5.41 | 5.68 | 5.10 | 0 |
| Mar 11 2024 | 5.17 | -0.35 | -6.34% | 5.25 | 5.25 | 5.00 | 0 |
| Mar 08 2024 | 5.52 | -0.11 | -1.95% | 5.67 | 5.75 | 5.51 | 0 |
| Mar 07 2024 | 5.63 | 0.56 | 11.05% | 4.945 | 5.66 | 4.825 | 0 |
| Mar 06 2024 | 5.07 | 0.22 | 4.43% | 4.815 | 5.10 | 4.795 | 0 |
| Mar 05 2024 | 4.855 | -0.20 | -3.86% | 4.905 | 5.00 | 4.785 | 0 |
