Register to chat with like-minded investors on our interactive forums.
VEGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.57 | 0.02 | 0.11% | 20.57 | 20.57 | 20.57 | 0 |
| May 30 2024 | 20.5475 | 0.18 | 0.87% | 20.35 | 20.5475 | 20.2175 | 5 |
| May 29 2024 | 20.37 | -0.14 | -0.68% | 20.37 | 20.37 | 20.37 | 0 |
| May 28 2024 | 20.51 | -0.22 | -1.07% | 21.035 | 21.035 | 20.51 | 5 |
| May 24 2024 | 20.7325 | 0.04 | 0.17% | 20.7325 | 20.7325 | 20.7325 | 0 |
| May 23 2024 | 20.6975 | -0.17 | -0.79% | 20.87 | 20.87 | 20.6525 | 13 |
| May 22 2024 | 20.8625 | 0.01 | 0.05% | 20.8625 | 20.8625 | 20.8625 | 0 |
| May 21 2024 | 20.8525 | -0.08 | -0.38% | 21.04 | 21.04 | 20.7275 | 2 |
| May 20 2024 | 20.9325 | 0.07 | 0.36% | 20.9325 | 20.9325 | 20.9325 | 0 |
| May 17 2024 | 20.8575 | -0.02 | -0.08% | 20.8575 | 20.8575 | 20.8575 | 0 |
| May 16 2024 | 20.875 | 0.00 | 0.00% | 20.89 | 21.06 | 20.72 | 5 |
| May 15 2024 | 20.875 | 0.08 | 0.37% | 21.015 | 21.235 | 20.64 | 57 |
| May 14 2024 | 20.7975 | 0.02 | 0.07% | 20.7975 | 20.7975 | 20.7975 | 0 |
| May 13 2024 | 20.7825 | 0.09 | 0.43% | 20.7825 | 20.7825 | 20.7825 | 0 |
| May 10 2024 | 20.6925 | 0.14 | 0.68% | 20.6925 | 20.6925 | 20.6925 | 0 |
| May 09 2024 | 20.5525 | 0.15 | 0.75% | 20.5525 | 20.5525 | 20.5525 | 0 |
| May 08 2024 | 20.40 | 0.03 | 0.13% | 20.40 | 20.40 | 20.40 | 0 |
| May 07 2024 | 20.3725 | 0.37 | 1.86% | 20.235 | 20.3725 | 20.235 | 14 |
| May 03 2024 | 20.0005 | 0.20 | 0.99% | 20.0005 | 20.0005 | 20.0005 | 0 |
| May 02 2024 | 19.805 | 0.41 | 2.12% | 19.805 | 19.805 | 19.805 | 0 |
| May 01 2024 | 19.393 | -0.10 | -0.50% | 19.324 | 19.423 | 19.324 | 25 |
| Apr 30 2024 | 19.491 | -0.01 | -0.05% | 19.491 | 19.491 | 19.491 | 0 |
| Apr 29 2024 | 19.50 | 0.08 | 0.42% | 19.50 | 19.50 | 19.50 | 0 |
| Apr 26 2024 | 19.418 | 0.20 | 1.05% | 19.424 | 19.626 | 19.189 | 50 |
| Apr 25 2024 | 19.217 | -0.13 | -0.67% | 19.217 | 19.217 | 19.217 | 0 |
| Apr 24 2024 | 19.346 | -0.11 | -0.57% | 19.31 | 19.516 | 19.238 | 237 |
| Apr 23 2024 | 19.456 | 0.24 | 1.24% | 19.456 | 19.456 | 19.456 | 0 |
| Apr 22 2024 | 19.218 | 0.09 | 0.48% | 19.218 | 19.218 | 19.218 | 0 |
| Apr 19 2024 | 19.127 | 0.05 | 0.28% | 19.004 | 19.128 | 19.004 | 1 |
| Apr 18 2024 | 19.074 | 0.20 | 1.08% | 19.074 | 19.074 | 19.074 | 0 |
| Apr 17 2024 | 18.871 | 0.06 | 0.33% | 18.871 | 18.871 | 18.871 | 0 |
| Apr 16 2024 | 18.808 | -0.11 | -0.59% | 18.714 | 18.821 | 18.714 | 114 |
| Apr 15 2024 | 18.919 | -0.05 | -0.28% | 18.919 | 18.919 | 18.919 | 1,650 |
| Apr 12 2024 | 18.972 | -0.23 | -1.20% | 18.972 | 18.972 | 18.972 | 0 |
| Apr 11 2024 | 19.202 | -0.16 | -0.83% | 19.30 | 19.595 | 19.138 | 142 |
| Apr 10 2024 | 19.363 | -0.11 | -0.59% | 19.363 | 19.363 | 19.363 | 0 |
| Apr 09 2024 | 19.477 | 0.00 | 0.02% | 19.366 | 19.477 | 19.366 | 55 |
| Apr 08 2024 | 19.474 | 0.09 | 0.45% | 19.34 | 19.474 | 19.34 | 716 |
| Apr 05 2024 | 19.386 | -0.15 | -0.75% | 19.386 | 19.386 | 19.386 | 0 |
| Apr 04 2024 | 19.533 | -0.02 | -0.09% | 19.533 | 19.533 | 19.533 | 0 |
| Apr 03 2024 | 19.551 | 0.14 | 0.73% | 19.551 | 19.551 | 19.551 | 0 |
| Apr 02 2024 | 19.409 | -0.35 | -1.77% | 19.409 | 19.409 | 19.409 | 0 |
| Mar 28 2024 | 19.758 | 0.13 | 0.68% | 19.758 | 19.758 | 19.758 | 0 |
| Mar 27 2024 | 19.625 | 0.00 | 0.03% | 19.625 | 19.625 | 19.625 | 0 |
| Mar 26 2024 | 19.62 | 0.06 | 0.30% | 19.676 | 19.676 | 19.454 | 38 |
| Mar 25 2024 | 19.562 | 0.02 | 0.09% | 19.562 | 19.562 | 19.562 | 0 |
| Mar 22 2024 | 19.544 | -0.08 | -0.41% | 19.544 | 19.544 | 19.544 | 0 |
| Mar 21 2024 | 19.624 | 0.10 | 0.50% | 19.624 | 19.624 | 19.624 | 0 |
| Mar 20 2024 | 19.526 | 0.02 | 0.13% | 19.526 | 19.526 | 19.526 | 0 |
| Mar 19 2024 | 19.501 | -0.12 | -0.61% | 19.70 | 19.70 | 19.424 | 100 |
| Mar 18 2024 | 19.621 | 0.08 | 0.40% | 19.621 | 19.621 | 19.621 | 0 |
| Mar 15 2024 | 19.542 | 0.05 | 0.25% | 19.662 | 19.686 | 19.427 | 21 |
| Mar 14 2024 | 19.493 | -0.19 | -0.98% | 19.493 | 19.493 | 19.493 | 0 |
| Mar 13 2024 | 19.686 | 0.09 | 0.43% | 19.686 | 19.686 | 19.686 | 0 |
| Mar 12 2024 | 19.601 | 0.09 | 0.44% | 19.601 | 19.601 | 19.601 | 0 |
| Mar 11 2024 | 19.516 | 0.00 | 0.00% | 19.516 | 19.516 | 19.516 | 0 |
| Mar 08 2024 | 19.516 | 0.06 | 0.29% | 19.516 | 19.516 | 19.516 | 0 |
| Mar 07 2024 | 19.459 | 0.06 | 0.32% | 19.30 | 19.674 | 19.30 | 206 |
| Mar 06 2024 | 19.397 | 0.01 | 0.05% | 19.397 | 19.397 | 19.397 | 0 |
| Mar 05 2024 | 19.388 | 0.01 | 0.07% | 19.388 | 19.388 | 19.388 | 0 |
| Mar 04 2024 | 19.375 | 0.01 | 0.05% | 19.30 | 19.586 | 19.30 | 52 |
