Vicinity Motor Corporation (VEV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0064 | -4.95739736638 | 0.1291 | 0.137 | 0.0915 | 361895 | 0.12870275 | CS |
| 4 | -0.0748 | -37.8734177215 | 0.1975 | 0.1975 | 0.0915 | 2430312 | 0.15970248 | CS |
| 12 | -0.4508 | -78.6050566696 | 0.5735 | 0.90999 | 0.0915 | 9549817 | 0.31444544 | CS |
| 26 | -0.6073 | -83.1917808219 | 0.73 | 0.95 | 0.0915 | 4332703 | 0.31560711 | CS |
| 52 | -0.8078 | -86.8135411069 | 0.9305 | 1.09 | 0.0915 | 2186637 | 0.31848099 | CS |
| 156 | -4.1273 | -97.1129411765 | 4.25 | 6.9265 | 0.0915 | 851789 | 0.5078906 | CS |
| 260 | -7.8773 | -98.46625 | 8 | 8 | 0.0915 | 798717 | 0.5197151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.1232 | -0.0046 | -3.60 | 0.122 | 0.1277 | 0.122 | 248284 |
| 1726612500 | 0.1278 | 0.0078 | 6.50 | 0.121 | 0.129 | 0.121 | 159518 |
| 1726526100 | 0.12 | -0.0122 | -9.23 | 0.132 | 0.137 | 0.0915 | 389132 |
| 1726266900 | 0.1322 | 0.0002 | 0.15 | 0.132 | 0.1368 | 0.132 | 248303 |
| 1726180500 | 0.132 | 0.001 | 0.76 | 0.1339 | 0.1368 | 0.13 | 336136 |
| 1726094100 | 0.131 | 0.0044 | 3.48 | 0.1291 | 0.1349 | 0.1265 | 676386 |
| 1726007700 | 0.1266 | -0.001399 | -1.09 | 0.131 | 0.131 | 0.1251 | 276710 |
| 1725921300 | 0.127999 | 0.002599 | 2.07 | 0.124 | 0.13 | 0.1215 | 731903 |
| 1725662100 | 0.1254 | -0.0096 | -7.11 | 0.137 | 0.1375 | 0.125 | 401777 |
| 1725575700 | 0.135 | -0.0023 | -1.68 | 0.1429999 | 0.1429999 | 0.13 | 445797 |
| 1725489300 | 0.1373 | 0.0058 | 4.41 | 0.1319 | 0.145 | 0.1312 | 343389 |
| 1725402900 | 0.1315 | -0.0103 | -7.26 | 0.147 | 0.1471 | 0.1309 | 521120 |
| 1725057300 | 0.1418 | 0.0006 | 0.42 | 0.1441 | 0.1481 | 0.1338 | 609310 |
| 1724970900 | 0.1412 | -0.0071 | -4.79 | 0.1465 | 0.1540999 | 0.1356999 | 722170 |
| 1724884500 | 0.1482999 | -0.0067 | -4.32 | 0.161 | 0.165 | 0.1423 | 1364354 |
| 1724798100 | 0.155 | -0.0004 | -0.26 | 0.1526 | 0.1589 | 0.1507 | 574143 |
| 1724711700 | 0.1554 | -0.0056 | -3.48 | 0.165 | 0.169 | 0.1514 | 1138127 |
| 1724452500 | 0.161 | 0.0018 | 1.13 | 0.1576 | 0.1739999 | 0.1521009 | 1303975 |
| 1724366100 | 0.1592 | -0.0058 | -3.52 | 0.1595 | 0.165 | 0.147 | 1549458 |
| 1724279700 | 0.165 | 0.0149 | 9.93 | 0.1975 | 0.1975 | 0.15 | 34384227 |
| 1724193300 | 0.1501 | 0.0089 | 6.30 | 0.1419999 | 0.1588 | 0.134 | 2176477 |
| 1724106900 | 0.1412 | 0.0011 | 0.79 | 0.1324 | 0.1457 | 0.125 | 1984722 |
| 1723847700 | 0.1401 | -0.0298 | -17.54 | 0.1565 | 0.1636 | 0.131 | 2190930 |
| 1723761300 | 0.1699 | -0.0131 | -7.16 | 0.1489 | 0.18 | 0.145 | 4417554 |
| 1723674900 | 0.183 | -0.0258 | -12.36 | 0.1494 | 0.195 | 0.1411 | 14048887 |
| 1723588500 | 0.2088 | 0.1094 | 110.06 | 0.202 | 0.2733 | 0.1748 | 321405749 |
| 1723502100 | 0.0994 | -0.0161 | -13.94 | 0.1143 | 0.117 | 0.0963 | 7862697 |
| 1723242900 | 0.1155 | -0.1868 | -61.79 | 0.19 | 0.2085 | 0.0990999 | 13253511 |
| 1723156500 | 0.3023 | -0.0037 | -1.21 | 0.3047 | 0.3085 | 0.28 | 149808 |
| 1723070100 | 0.306 | -0.008 | -2.55 | 0.3265 | 0.329 | 0.2908 | 173817 |
| 1722983700 | 0.314 | 0.0072 | 2.35 | 0.3246 | 0.36 | 0.2901 | 378173 |
| 1722897300 | 0.3068 | -0.0678 | -18.10 | 0.3459999 | 0.3459999 | 0.27 | 231337 |
| 1722638100 | 0.3746 | -0.0026 | -0.69 | 0.3718 | 0.38 | 0.351 | 68669 |
| 1722551700 | 0.3772 | -0.0318 | -7.78 | 0.419 | 0.419 | 0.35 | 201287 |
| 1722465300 | 0.4089999 | 0.0078999 | 1.97 | 0.3937 | 0.4089999 | 0.388 | 166718 |
| 1722378900 | 0.4011 | 0.029 | 7.79 | 0.3899 | 0.418879 | 0.38 | 335959 |
| 1722292500 | 0.3721 | -0.0086 | -2.26 | 0.394 | 0.4101 | 0.37 | 348269 |
| 1722033300 | 0.3807 | 0.0066 | 1.76 | 0.393 | 0.4 | 0.351 | 728002 |
| 1721946900 | 0.3741 | 0.0051 | 1.38 | 0.371 | 0.4 | 0.34 | 1225889 |
| 1721860500 | 0.369 | -0.0266 | -6.72 | 0.399 | 0.4099999 | 0.363 | 364765 |
| 1721774100 | 0.3956 | -0.0194 | -4.67 | 0.42 | 0.42 | 0.38 | 354711 |
| 1721687700 | 0.415 | -0.0252 | -5.72 | 0.4277 | 0.4352 | 0.405 | 354296 |
| 1721428500 | 0.4402 | -0.0837 | -15.98 | 0.5004999 | 0.51 | 0.4324 | 800074 |
| 1721342100 | 0.5239 | -0.0715 | -12.01 | 0.599 | 0.6099 | 0.499 | 764436 |
| 1721255700 | 0.5954 | 0.0204 | 3.55 | 0.5800999 | 0.6159 | 0.5342 | 2177114 |
| 1721169300 | 0.575 | -0.065 | -10.16 | 0.5606 | 0.6079 | 0.55 | 1144511 |
| 1721082900 | 0.64 | -0.0731 | -10.25 | 0.6499 | 0.654 | 0.562 | 3711712 |
| 1720823700 | 0.7131 | 0.3921 | 122.15 | 0.87 | 0.90999 | 0.612302 | 116014654 |
| 1720737300 | 0.321 | -0.009 | -2.73 | 0.3299 | 0.3381 | 0.3 | 145481 |
| 1720650900 | 0.33 | -0.044 | -11.76 | 0.3699 | 0.37 | 0.3241 | 132400 |
| 1720564500 | 0.374 | -0.01 | -2.60 | 0.381 | 0.4064999 | 0.3501 | 129911 |
| 1720478100 | 0.384 | -0.007 | -1.79 | 0.42 | 0.4201 | 0.365 | 199231 |
| 1720218900 | 0.391 | -0.173 | -30.67 | 0.48 | 0.49 | 0.3701 | 409166 |
| 1720040640 | 0.5639999 | -0.066 | -10.48 | 0.62 | 0.62 | 0.5639999 | 10883 |
| 1719959700 | 0.63 | 0.0949 | 17.74 | 0.535 | 0.63 | 0.52 | 41660 |
| 1719873300 | 0.5351 | -0.0279 | -4.96 | 0.53 | 0.592 | 0.51 | 32130 |
| 1719614100 | 0.5629999 | 0 | 0.00 | 0.5629999 | 0.5629999 | 0.5629999 | 0 |
| 1719527700 | 0.5629999 | 0.0035999 | 0.64 | 0.553 | 0.6425999 | 0.5 | 20839 |
| 1719441300 | 0.5594 | -0.0012 | -0.21 | 0.5735 | 0.604 | 0.5471 | 7188 |
| 1719354900 | 0.5606 | -0.0366 | -6.13 | 0.59 | 0.59 | 0.5415 | 13392 |
| 1719268500 | 0.5971999 | -0.0121 | -1.99 | 0.5334 | 0.616 | 0.5096 | 23885 |
| 1719009300 | 0.6092999 | -0.0085 | -1.38 | 0.6234 | 0.6334 | 0.6092999 | 14381 |
| 1718922900 | 0.6178 | -0.0156 | -2.46 | 0.6132 | 0.6332 | 0.6132 | 4613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
