Register for real-time alerts, custom portfolio, and market movers
VVOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.63 | 0.10 | 3.79% | 2.56 | 2.6885 | 2.51 | 23,392 |
| May 01 2024 | 2.534 | 0.00 | 0.16% | 2.51 | 2.54 | 2.45 | 24,925 |
| Apr 30 2024 | 2.53 | -0.06 | -2.32% | 2.56 | 2.575 | 2.37 | 52,174 |
| Apr 29 2024 | 2.59 | 0.00 | 0.00% | 2.53 | 2.6795 | 2.44 | 36,064 |
| Apr 26 2024 | 2.59 | 0.13 | 5.28% | 2.50 | 2.61 | 2.48 | 67,574 |
| Apr 25 2024 | 2.46 | -0.11 | -4.28% | 2.52 | 2.5699 | 2.37 | 50,333 |
| Apr 24 2024 | 2.57 | -0.08 | -3.02% | 2.57 | 2.72 | 2.5445 | 74,510 |
| Apr 23 2024 | 2.65 | 0.01 | 0.38% | 2.61 | 2.70 | 2.6001 | 35,665 |
| Apr 22 2024 | 2.64 | -0.08 | -2.94% | 2.65 | 2.73 | 2.5701 | 31,045 |
| Apr 19 2024 | 2.72 | 0.06 | 2.26% | 2.69 | 2.7399 | 2.61 | 40,317 |
| Apr 18 2024 | 2.66 | 0.00 | 0.00% | 2.79 | 2.79 | 2.60 | 63,256 |
| Apr 17 2024 | 2.66 | -0.04 | -1.48% | 2.70 | 2.7449 | 2.55 | 30,622 |
| Apr 16 2024 | 2.70 | -0.07 | -2.53% | 2.71 | 2.7622 | 2.53 | 55,116 |
| Apr 15 2024 | 2.77 | 0.13 | 4.92% | 2.58 | 2.90 | 2.45 | 234,510 |
| Apr 12 2024 | 2.64 | -0.10 | -3.65% | 2.79 | 2.79 | 2.57 | 88,553 |
| Apr 11 2024 | 2.74 | 0.06 | 2.24% | 2.77 | 2.7899 | 2.40 | 157,531 |
| Apr 10 2024 | 2.68 | -0.08 | -2.72% | 2.6001 | 2.80 | 2.60 | 205,171 |
| Apr 09 2024 | 2.755 | -0.28 | -9.08% | 3.02 | 3.44 | 2.47 | 5,166,701 |
| Apr 08 2024 | 3.03 | 0.02 | 0.66% | 3.01 | 3.096 | 2.935 | 38,350 |
| Apr 05 2024 | 3.01 | -0.13 | -4.14% | 2.96 | 3.1361 | 2.95 | 83,961 |
| Apr 04 2024 | 3.14 | 0.13 | 4.32% | 3.03 | 3.749 | 2.95 | 650,094 |
| Apr 03 2024 | 3.01 | -0.38 | -11.08% | 3.40 | 3.44 | 2.94 | 162,729 |
| Apr 02 2024 | 3.385 | 0.01 | 0.45% | 3.2514 | 3.43 | 3.2514 | 55,165 |
| Apr 01 2024 | 3.37 | -1.46 | -30.23% | 3.75 | 3.9899 | 3.33 | 399,547 |
| Mar 28 2024 | 4.83 | 0.18 | 3.87% | 4.70 | 4.85 | 4.3114 | 113,892 |
| Mar 27 2024 | 4.65 | 0.18 | 4.03% | 4.59 | 4.70 | 4.35 | 45,445 |
| Mar 26 2024 | 4.47 | -0.08 | -1.76% | 4.49 | 4.7351 | 4.11 | 74,579 |
| Mar 25 2024 | 4.55 | -0.39 | -7.89% | 4.91 | 4.91 | 4.4201 | 41,451 |
| Mar 22 2024 | 4.94 | 0.03 | 0.61% | 4.89 | 5.24 | 4.56 | 81,011 |
| Mar 21 2024 | 4.91 | 0.31 | 6.74% | 4.60 | 5.1423 | 4.60 | 89,421 |
| Mar 20 2024 | 4.60 | 0.15 | 3.37% | 4.38 | 4.62 | 4.38 | 31,170 |
| Mar 19 2024 | 4.45 | -0.02 | -0.45% | 4.32 | 4.63 | 4.32 | 61,553 |
| Mar 18 2024 | 4.47 | -0.03 | -0.67% | 4.51 | 4.77 | 4.4001 | 59,336 |
| Mar 15 2024 | 4.50 | 0.24 | 5.63% | 4.30 | 4.67 | 4.26 | 48,937 |
| Mar 14 2024 | 4.26 | -0.25 | -5.54% | 4.41 | 4.6475 | 4.21 | 76,277 |
| Mar 13 2024 | 4.51 | -0.05 | -1.10% | 4.55 | 4.72 | 4.45 | 46,522 |
| Mar 12 2024 | 4.56 | -0.21 | -4.30% | 4.66 | 4.89 | 4.55 | 53,525 |
| Mar 11 2024 | 4.765 | -0.07 | -1.35% | 4.92 | 4.98 | 4.35 | 49,552 |
| Mar 08 2024 | 4.83 | -0.25 | -4.92% | 5.01 | 5.2099 | 4.78 | 70,460 |
| Mar 07 2024 | 5.08 | -0.23 | -4.33% | 5.18 | 5.30 | 4.94 | 32,916 |
| Mar 06 2024 | 5.31 | 0.27 | 5.36% | 5.25 | 5.35 | 4.90 | 69,568 |
| Mar 05 2024 | 5.04 | -0.26 | -4.91% | 5.42 | 5.50 | 4.87 | 77,017 |
| Mar 04 2024 | 5.30 | -0.19 | -3.46% | 5.39 | 5.7099 | 5.15 | 85,791 |
| Mar 01 2024 | 5.49 | -0.32 | -5.51% | 5.55 | 5.8399 | 5.40 | 71,393 |
| Feb 29 2024 | 5.81 | 0.61 | 11.73% | 5.16 | 6.23 | 5.02 | 323,058 |
| Feb 28 2024 | 5.20 | 0.28 | 5.69% | 4.86 | 5.2199 | 4.78 | 80,516 |
| Feb 27 2024 | 4.92 | 0.01 | 0.20% | 4.95 | 5.01 | 4.8369 | 70,093 |
| Feb 26 2024 | 4.91 | 0.01 | 0.20% | 5.00 | 5.1999 | 4.86 | 73,342 |
| Feb 23 2024 | 4.90 | -0.05 | -1.01% | 5.18 | 5.18 | 4.75 | 61,209 |
| Feb 22 2024 | 4.95 | 0.02 | 0.41% | 4.93 | 5.1421 | 4.86 | 29,900 |
| Feb 21 2024 | 4.93 | -0.20 | -3.90% | 5.00 | 5.1533 | 4.77 | 87,891 |
| Feb 20 2024 | 5.13 | -0.12 | -2.29% | 5.30 | 5.4968 | 5.02 | 59,433 |
| Feb 16 2024 | 5.25 | -0.11 | -2.05% | 5.64 | 5.64 | 5.16 | 54,674 |
| Feb 15 2024 | 5.36 | 0.31 | 6.14% | 5.01 | 5.5116 | 5.01 | 90,795 |
| Feb 14 2024 | 5.05 | -0.10 | -1.94% | 5.02 | 5.4067 | 4.975 | 112,463 |
| Feb 13 2024 | 5.15 | 0.01 | 0.19% | 5.1239 | 5.46 | 4.97 | 120,406 |
| Feb 12 2024 | 5.14 | -0.15 | -2.84% | 5.38 | 5.68 | 4.96 | 134,281 |
| Feb 09 2024 | 5.29 | 0.04 | 0.76% | 5.14 | 5.50 | 5.07 | 101,835 |
| Feb 08 2024 | 5.25 | 0.22 | 4.37% | 5.11 | 5.50 | 4.96 | 115,496 |
| Feb 07 2024 | 5.03 | -0.44 | -8.04% | 5.51 | 5.5233 | 4.9001 | 280,891 |
| Feb 06 2024 | 5.47 | -0.28 | -4.87% | 6.42 | 6.45 | 5.47 | 545,671 |
| Feb 05 2024 | 5.75 | -0.38 | -6.20% | 5.99 | 6.0592 | 5.75 | 51,361 |
