Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VOLVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 24.90 | -0.51 | -2.02% | 24.90 | 24.90 | 24.90 | 300 |
| May 08 2024 | 25.4125 | -0.04 | -0.15% | 25.5375 | 25.5375 | 25.4125 | 387 |
| May 07 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.45 | 25.45 | 0 |
| May 06 2024 | 25.45 | -0.01 | -0.04% | 25.45 | 25.45 | 25.45 | 239 |
| May 03 2024 | 25.46 | 0.00 | 0.00% | 25.46 | 25.46 | 25.46 | 0 |
| May 02 2024 | 25.46 | -0.63 | -2.41% | 26.15 | 26.15 | 25.46 | 2,549 |
| May 01 2024 | 26.0875 | -0.05 | -0.20% | 26.0875 | 26.0875 | 26.0875 | 210 |
| Apr 30 2024 | 26.14 | 0.00 | 0.00% | 26.14 | 26.14 | 26.14 | 25 |
| Apr 29 2024 | 26.14 | -0.01 | -0.04% | 25.7001 | 26.14 | 25.7001 | 1,003 |
| Apr 26 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.15 | 26.15 | 0 |
| Apr 25 2024 | 26.15 | 0.12 | 0.46% | 24.45 | 26.15 | 24.45 | 1,257 |
| Apr 24 2024 | 26.03 | 0.00 | 0.00% | 26.03 | 26.03 | 26.03 | 0 |
| Apr 23 2024 | 26.03 | 0.11 | 0.43% | 26.03 | 26.03 | 26.03 | 211 |
| Apr 22 2024 | 25.918 | 0.32 | 1.24% | 25.25 | 26.1475 | 25.25 | 794 |
| Apr 19 2024 | 25.60 | -0.97 | -3.65% | 25.60 | 25.60 | 25.60 | 1,089 |
| Apr 18 2024 | 26.57 | 0.07 | 0.26% | 26.57 | 26.57 | 26.57 | 453 |
| Apr 17 2024 | 26.50 | 0.60 | 2.32% | 26.50 | 26.50 | 26.50 | 130 |
| Apr 16 2024 | 25.90 | -0.60 | -2.26% | 25.80 | 25.90 | 25.80 | 878 |
| Apr 15 2024 | 26.50 | 0.50 | 1.92% | 26.50 | 26.50 | 26.50 | 146 |
| Apr 12 2024 | 26.00 | -0.66 | -2.48% | 26.7999 | 26.7999 | 25.96 | 7,504 |
| Apr 11 2024 | 26.66 | -0.38 | -1.41% | 26.17 | 26.66 | 26.17 | 8,471 |
| Apr 10 2024 | 27.0425 | -0.51 | -1.84% | 27.0425 | 27.0425 | 27.0425 | 202 |
| Apr 09 2024 | 27.55 | -0.71 | -2.51% | 27.603 | 27.603 | 27.55 | 2,247 |
| Apr 08 2024 | 28.26 | 0.84 | 3.06% | 28.26 | 28.26 | 28.26 | 285 |
| Apr 05 2024 | 27.42 | 0.00 | 0.00% | 27.42 | 27.42 | 27.42 | 0 |
| Apr 04 2024 | 27.42 | 0.49 | 1.82% | 27.40 | 27.42 | 27.40 | 765 |
| Apr 03 2024 | 26.93 | -0.39 | -1.43% | 26.93 | 26.93 | 26.93 | 1,303 |
| Apr 02 2024 | 27.32 | -0.11 | -0.38% | 27.32 | 27.32 | 27.32 | 616 |
| Apr 01 2024 | 27.425 | 0.82 | 3.10% | 27.425 | 27.425 | 27.425 | 294 |
| Mar 28 2024 | 26.60 | -3.50 | -11.63% | 27.6125 | 27.9365 | 26.60 | 1,571 |
| Mar 27 2024 | 30.10 | 0.45 | 1.52% | 30.10 | 30.10 | 30.10 | 254 |
| Mar 26 2024 | 29.65 | 0.00 | 0.00% | 29.65 | 29.65 | 29.65 | 0 |
| Mar 25 2024 | 29.65 | 0.40 | 1.37% | 30.30 | 30.30 | 29.65 | 1,560 |
| Mar 22 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 29.25 | 0 |
| Mar 21 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 29.25 | 0 |
| Mar 20 2024 | 29.25 | 0.05 | 0.17% | 29.25 | 29.25 | 29.25 | 173 |
| Mar 19 2024 | 29.20 | -0.35 | -1.18% | 29.20 | 29.20 | 29.20 | 333 |
| Mar 18 2024 | 29.55 | -0.01 | -0.03% | 29.35 | 29.55 | 29.35 | 1,254 |
| Mar 15 2024 | 29.56 | 0.00 | 0.00% | 29.56 | 29.56 | 29.56 | 0 |
| Mar 14 2024 | 29.56 | 0.22 | 0.76% | 29.4005 | 29.56 | 29.4005 | 1,083 |
| Mar 13 2024 | 29.3375 | 0.00 | 0.00% | 29.3375 | 29.3375 | 29.3375 | 0 |
| Mar 12 2024 | 29.3375 | 0.41 | 1.41% | 29.70 | 29.70 | 29.3375 | 653 |
| Mar 11 2024 | 28.93 | -0.32 | -1.09% | 28.93 | 28.93 | 28.93 | 180 |
| Mar 08 2024 | 29.25 | 0.54 | 1.86% | 29.26 | 29.26 | 29.25 | 327 |
| Mar 07 2024 | 28.715 | 0.32 | 1.11% | 28.715 | 28.715 | 28.715 | 138 |
| Mar 06 2024 | 28.40 | 0.48 | 1.72% | 28.35 | 28.40 | 28.35 | 680 |
| Mar 05 2024 | 27.92 | -0.17 | -0.59% | 28.35 | 28.35 | 27.92 | 783 |
| Mar 04 2024 | 28.085 | -0.08 | -0.28% | 28.085 | 28.085 | 28.085 | 700 |
| Mar 01 2024 | 28.165 | 0.65 | 2.37% | 27.50 | 28.165 | 27.50 | 3,249 |
| Feb 29 2024 | 27.5125 | -0.26 | -0.93% | 27.5125 | 27.5125 | 27.5125 | 293 |
| Feb 28 2024 | 27.77 | 0.62 | 2.28% | 27.50 | 27.77 | 27.50 | 538 |
| Feb 27 2024 | 27.15 | 0.00 | 0.00% | 27.15 | 27.15 | 27.15 | 0 |
| Feb 26 2024 | 27.15 | 0.23 | 0.87% | 26.92 | 27.15 | 26.92 | 1,529 |
| Feb 23 2024 | 26.9159 | -0.01 | -0.05% | 27.58 | 27.58 | 26.9159 | 2,297 |
| Feb 22 2024 | 26.93 | 0.22 | 0.82% | 26.71 | 26.93 | 26.55 | 850 |
| Feb 21 2024 | 26.71 | 0.63 | 2.42% | 26.71 | 26.71 | 26.71 | 667 |
| Feb 20 2024 | 26.08 | 0.28 | 1.09% | 26.08 | 26.08 | 26.08 | 1,120 |
| Feb 16 2024 | 25.80 | 0.08 | 0.30% | 25.7225 | 25.95 | 25.7225 | 1,847 |
| Feb 15 2024 | 25.7225 | 0.83 | 3.34% | 25.7225 | 25.7225 | 25.7225 | 485 |
| Feb 14 2024 | 24.89 | 0.34 | 1.38% | 25.4425 | 25.4425 | 24.88 | 757 |
| Feb 13 2024 | 24.55 | 0.00 | 0.00% | 24.55 | 24.55 | 24.55 | 0 |
| Feb 12 2024 | 24.55 | -0.23 | -0.91% | 24.55 | 24.55 | 24.55 | 520 |
