Vroom Inc (VRM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 4.40810522574 | 28.13 | 33.1443 | 26.94 | 8392 | 30.21984152 | CS |
| 4 | 3.01 | 11.4188163885 | 26.36 | 33.1443 | 22.5 | 6350 | 27.86511505 | CS |
| 12 | 4.37 | 17.48 | 25 | 33.1443 | 5 | 3547 | 27.25051587 | CS |
| 26 | -20.93 | -41.6103379722 | 50.3 | 50.65 | 5 | 27345 | 31.3757607 | CS |
| 52 | -32.38 | -52.4372469636 | 61.75 | 84.1065 | 5 | 34886 | 42.07779769 | CS |
| 156 | -934.63 | -96.9533195021 | 964 | 1128 | 5 | 4162705 | 571.14090495 | CS |
| 260 | -20550.63 | -99.8572886297 | 20580 | 30348 | 5 | 3855196 | 3423.83786177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 28.04 | -2.44 | -8.01 | 29.05 | 30.5478 | 27.99 | 8112 |
| 1743719700 | 30.48 | -1.17 | -3.70 | 31.94 | 32.2 | 29.253 | 5729 |
| 1743633300 | 31.65 | 2.15 | 7.29 | 29.58 | 33.1443 | 29.2 | 17249 |
| 1743546900 | 29.5 | 0.1 | 0.34 | 29.11 | 30.38 | 29.11 | 4353 |
| 1743460500 | 29.4 | 0.83 | 2.91 | 28.13 | 29.4 | 26.94 | 6523 |
| 1743201300 | 28.57 | -0.33 | -1.14 | 28.9 | 28.9 | 28.3 | 3000 |
| 1743114900 | 28.9 | 0.39 | 1.37 | 27.65 | 28.9 | 27.65 | 7138 |
| 1743028500 | 28.51 | 0.12 | 0.42 | 28.3 | 28.51 | 27.1063 | 3055 |
| 1742942100 | 28.39 | 1.39 | 5.15 | 26.35 | 28.39 | 25.3655 | 9496 |
| 1742855700 | 27 | 0.25 | 0.93 | 26.31 | 28.9599 | 26.31 | 12731 |
| 1742596500 | 26.75 | -1.15 | -4.12 | 26.1432 | 27.9 | 26.1432 | 1818 |
| 1742510100 | 27.9 | -0.05 | -0.16 | 27.89 | 27.9 | 27.4877 | 3748 |
| 1742423700 | 27.945 | 0.95 | 3.50 | 26.65 | 27.945 | 25.7 | 3838 |
| 1742337300 | 27 | 0.63 | 2.39 | 26.34 | 27 | 26.34 | 1633 |
| 1742250900 | 26.37 | 1.05 | 4.15 | 24.73 | 26.37 | 24.73 | 2177 |
| 1741991700 | 25.3184 | -0.68 | -2.62 | 25.72 | 25.98 | 25.19 | 2687 |
| 1741905300 | 26 | 1.51 | 6.16 | 23.62 | 26.23 | 22.5 | 11784 |
| 1741818900 | 24.4909 | 0.13 | 0.54 | 23.8 | 24.4909 | 23.8 | 2033 |
| 1741732500 | 24.36 | -0.83 | -3.29 | 25 | 25.36 | 23.9072 | 11148 |
| 1741646100 | 25.19 | -1.17 | -4.44 | 26.36 | 26.51 | 25.19 | 8142 |
| 1741390500 | 26.36 | -0.16 | -0.60 | 26.52 | 27 | 26 | 3853 |
| 1741304100 | 26.52 | 0.63 | 2.44 | 25.6555 | 26.97 | 25.6555 | 2630 |
| 1741217700 | 25.8875 | 0.66 | 2.61 | 24.95 | 25.99 | 24.95 | 2795 |
| 1741131300 | 25.23 | -0.7 | -2.70 | 25.366 | 25.48 | 24 | 11727 |
| 1741044900 | 25.93 | -0.65 | -2.45 | 26.02 | 26.8557 | 25.75 | 4822 |
| 1740785700 | 26.58 | -0.1 | -0.37 | 26.22 | 27.7 | 26.22 | 18168 |
| 1740699300 | 26.68 | -0.31 | -1.15 | 25.99 | 27.0496 | 25.52 | 10491 |
| 1740612900 | 26.99 | 0.48 | 1.81 | 26.2927 | 27.2262 | 26.2 | 4954 |
| 1740526500 | 26.51 | 0.78 | 3.03 | 24.5673 | 27.5 | 24.5673 | 5379 |
| 1740440100 | 25.7294 | 20.73 | 414.59 | 23.1481 | 26.424 | 23.1481 | 8987 |
| 1740180900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740094500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740008100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739921700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739576100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739489700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739403300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739316900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739230500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738971300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738884900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738798500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738712100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738625700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738366500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738280100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738193700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738107300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738020900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737761700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737675300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737588900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737502500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737156900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737070500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736984100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736897700 | 5 | -20 | -80.00 | 5 | 5 | 5 | 0 |
| 1736811300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736552100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736379300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736292900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
