Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2V8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 13.30 | 0.50 | 3.91% | 13.00 | 13.30 | 12.70 | 3,294 |
| Jun 20 2024 | 12.80 | -1.50 | -10.49% | 13.60 | 13.80 | 12.70 | 6,219 |
| Jun 19 2024 | 14.30 | 1.00 | 7.52% | 13.50 | 14.30 | 13.30 | 5,782 |
| Jun 18 2024 | 13.30 | -0.40 | -2.92% | 14.00 | 14.50 | 13.30 | 7,907 |
| Jun 17 2024 | 13.70 | 0.00 | 0.00% | 13.90 | 14.40 | 13.40 | 8,753 |
| Jun 14 2024 | 13.70 | 0.00 | 0.00% | 13.50 | 13.90 | 13.20 | 12,151 |
| Jun 13 2024 | 13.70 | -0.50 | -3.52% | 14.30 | 14.40 | 13.50 | 5,994 |
| Jun 12 2024 | 14.20 | 0.00 | 0.00% | 14.30 | 15.20 | 14.00 | 10,871 |
| Jun 11 2024 | 14.20 | 0.30 | 2.16% | 14.20 | 14.40 | 13.70 | 44,305 |
| Jun 10 2024 | 13.90 | 1.80 | 14.88% | 13.10 | 16.00 | 13.10 | 20,754 |
| Jun 07 2024 | 12.10 | 0.10 | 0.83% | 12.30 | 12.30 | 12.10 | 151 |
| Jun 06 2024 | 12.00 | -0.40 | -3.23% | 12.40 | 12.40 | 12.00 | 1,235 |
| Jun 05 2024 | 12.40 | -0.10 | -0.80% | 12.30 | 12.40 | 12.30 | 795 |
| Jun 04 2024 | 12.50 | -0.40 | -3.10% | 12.50 | 12.50 | 12.40 | 532 |
| Jun 03 2024 | 12.90 | 0.30 | 2.38% | 13.00 | 13.00 | 12.70 | 1,100 |
| May 31 2024 | 12.60 | -0.70 | -5.26% | 13.00 | 13.00 | 12.60 | 397 |
| May 30 2024 | 13.30 | -0.40 | -2.92% | 13.70 | 13.70 | 13.30 | 148 |
| May 29 2024 | 13.70 | 0.40 | 3.01% | 13.60 | 13.80 | 13.50 | 587 |
| May 28 2024 | 13.30 | 0.80 | 6.40% | 12.80 | 13.40 | 12.70 | 1,326 |
| May 27 2024 | 12.50 | -0.20 | -1.57% | 12.80 | 12.80 | 12.50 | 536 |
| May 24 2024 | 12.70 | 0.10 | 0.79% | 12.20 | 12.70 | 12.20 | 826 |
| May 23 2024 | 12.60 | 0.10 | 0.80% | 12.50 | 12.60 | 12.50 | 247 |
| May 22 2024 | 12.50 | 0.30 | 2.46% | 12.40 | 12.50 | 12.30 | 390 |
| May 21 2024 | 12.20 | -0.20 | -1.61% | 12.30 | 12.30 | 12.20 | 275 |
| May 20 2024 | 12.40 | 0.20 | 1.64% | 12.40 | 12.40 | 12.40 | 100 |
| May 17 2024 | 12.20 | -0.40 | -3.17% | 12.50 | 12.50 | 12.10 | 1,084 |
| May 16 2024 | 12.60 | 0.10 | 0.80% | 12.40 | 12.60 | 12.40 | 169 |
| May 15 2024 | 12.50 | -0.40 | -3.10% | 13.10 | 13.10 | 12.50 | 1,679 |
| May 14 2024 | 12.90 | 0.00 | 0.00% | 13.10 | 13.10 | 12.80 | 902 |
| May 13 2024 | 12.90 | 0.10 | 0.78% | 12.80 | 12.90 | 12.80 | 200 |
| May 10 2024 | 12.80 | -0.10 | -0.78% | 13.30 | 13.30 | 12.70 | 2,155 |
| May 09 2024 | 12.90 | 0.30 | 2.38% | 12.60 | 13.10 | 12.60 | 269 |
| May 08 2024 | 12.60 | -0.20 | -1.56% | 12.50 | 12.60 | 12.50 | 352 |
| May 07 2024 | 12.80 | -0.10 | -0.78% | 12.80 | 12.80 | 12.70 | 364 |
| May 06 2024 | 12.90 | 0.10 | 0.78% | 12.90 | 13.00 | 12.90 | 262 |
| May 03 2024 | 12.80 | 0.90 | 7.56% | 12.40 | 12.80 | 12.40 | 721 |
| May 02 2024 | 11.90 | 0.10 | 0.85% | 11.80 | 11.90 | 11.80 | 156 |
| Apr 30 2024 | 11.80 | -0.50 | -4.07% | 12.20 | 12.20 | 11.70 | 1,455 |
| Apr 29 2024 | 12.30 | 0.10 | 0.82% | 12.30 | 12.30 | 12.20 | 2,501 |
| Apr 26 2024 | 12.20 | -0.30 | -2.40% | 12.70 | 12.70 | 12.10 | 281 |
| Apr 25 2024 | 12.50 | -0.90 | -6.72% | 13.90 | 14.10 | 12.00 | 3,066 |
| Apr 24 2024 | 13.40 | -0.30 | -2.19% | 13.60 | 13.60 | 13.30 | 1,357 |
| Apr 23 2024 | 13.70 | 0.10 | 0.74% | 13.50 | 13.70 | 13.50 | 130 |
| Apr 22 2024 | 13.60 | 0.70 | 5.43% | 13.10 | 13.60 | 13.10 | 312 |
| Apr 19 2024 | 12.90 | -1.20 | -8.51% | 13.80 | 13.90 | 12.90 | 1,291 |
| Apr 18 2024 | 14.10 | -0.20 | -1.40% | 13.50 | 14.20 | 13.50 | 1,646 |
| Apr 17 2024 | 14.30 | 0.70 | 5.15% | 14.20 | 14.30 | 14.10 | 468 |
| Apr 16 2024 | 13.60 | -0.20 | -1.45% | 13.80 | 13.80 | 13.40 | 1,385 |
| Apr 15 2024 | 13.80 | -0.50 | -3.50% | 14.20 | 14.40 | 13.80 | 1,180 |
| Apr 12 2024 | 14.30 | -0.90 | -5.92% | 15.50 | 15.50 | 14.30 | 3,305 |
| Apr 11 2024 | 15.20 | 0.70 | 4.83% | 14.60 | 15.40 | 14.60 | 2,277 |
| Apr 10 2024 | 14.50 | 0.50 | 3.57% | 14.40 | 15.00 | 14.30 | 3,309 |
| Apr 09 2024 | 14.00 | -0.10 | -0.71% | 13.90 | 14.00 | 13.60 | 812 |
| Apr 08 2024 | 14.10 | 0.10 | 0.71% | 14.10 | 14.20 | 13.90 | 1,267 |
| Apr 05 2024 | 14.00 | 0.10 | 0.72% | 13.90 | 14.10 | 13.90 | 1,925 |
| Apr 04 2024 | 13.90 | -0.40 | -2.80% | 14.70 | 14.80 | 13.90 | 647 |
| Apr 03 2024 | 14.30 | 0.30 | 2.14% | 14.30 | 14.30 | 14.30 | 72 |
| Apr 02 2024 | 14.00 | -0.70 | -4.76% | 14.50 | 14.50 | 13.60 | 1,882 |
| Mar 28 2024 | 14.70 | 0.20 | 1.38% | 14.70 | 15.10 | 14.70 | 2,664 |
| Mar 27 2024 | 14.50 | -0.40 | -2.68% | 14.90 | 14.90 | 14.50 | 216 |
| Mar 26 2024 | 14.90 | 0.00 | 0.00% | 14.80 | 14.90 | 14.50 | 3,361 |
| Mar 25 2024 | 14.90 | 0.80 | 5.67% | 14.20 | 14.90 | 14.20 | 1,088 |
