Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinci Partners Investments Ltd Cl A (NQ: VINP )

9.890 +0.470 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.53 10.59 10.24 10.49 10,953 +0.13(+1.22%)
Feb 28, 2024 10.48 10.66 10.36 10.37 15,817 -0.20(-1.93%)
Feb 27, 2024 10.56 10.62 10.29 10.57 18,573 +0.11(+1.02%)
Feb 26, 2024 10.23 10.62 10.15 10.46 18,254 +0.18(+1.79%)
Feb 23, 2024 10.47 10.49 10.06 10.28 17,656 -0.13(-1.21%)
Feb 22, 2024 10.81 10.89 10.20 10.40 35,845 -0.26(-2.46%)
Feb 21, 2024 10.80 10.94 10.56 10.67 13,319 -0.10(-0.90%)
Feb 20, 2024 10.63 10.88 10.63 10.76 41,150 +0.17(+1.62%)
Feb 16, 2024 10.63 10.77 10.41 10.59 62,510 +0.10(+1.00%)
Feb 15, 2024 10.39 10.53 10.29 10.49 21,711 +0.20(+1.94%)
Feb 14, 2024 10.06 10.37 9.954 10.29 1,256,248 +0.33(+3.35%)
Feb 13, 2024 10.11 10.19 9.898 9.954 32,224 -0.43(-4.13%)
Feb 12, 2024 10.39 10.48 10.32 10.38 23,820 -0.01(-0.09%)
Feb 09, 2024 10.28 10.47 10.26 10.39 50,361 +0.35(+3.51%)
Feb 08, 2024 9.983 10.43 9.878 10.04 106,600 +0.00(+0.00%)
Feb 07, 2024 10.18 10.18 9.983 10.04 15,423 -0.19(-1.86%)
Feb 06, 2024 9.992 10.25 9.887 10.23 13,385 +0.23(+2.29%)
Feb 05, 2024 9.973 10.02 9.811 10.00 46,802 +0.05(+0.48%)
Feb 02, 2024 9.992 10.00 9.792 9.954 27,860 -0.01(-0.10%)
Feb 01, 2024 10.02 10.12 9.830 9.964 44,961 -0.06(-0.57%)
Jan 31, 2024 10.25 10.34 10.02 10.02 52,087 -0.25(-2.41%)
Jan 30, 2024 10.24 10.43 10.18 10.27 53,193 -0.15(-1.46%)
Jan 29, 2024 10.38 10.43 10.27 10.42 31,977 +0.09(+0.83%)
Jan 26, 2024 10.17 10.42 10.13 10.34 33,749 +0.19(+1.88%)
Jan 25, 2024 10.21 10.24 10.05 10.14 103,279 +0.10(+1.04%)
Jan 24, 2024 10.10 10.38 10.01 10.04 11,479 -0.06(-0.57%)
Jan 23, 2024 10.27 10.27 10.03 10.10 11,321 -0.17(-1.67%)
Jan 22, 2024 10.30 10.41 10.10 10.27 113,325 +0.03(+0.28%)
Jan 19, 2024 10.62 10.67 10.19 10.24 20,316 -0.40(-3.76%)
Jan 18, 2024 10.54 10.70 10.40 10.64 16,497 +0.23(+2.20%)
Jan 17, 2024 10.60 10.74 10.38 10.41 24,787 -0.12(-1.18%)
Jan 16, 2024 10.67 10.74 10.48 10.54 25,045 -0.25(-2.30%)
Jan 12, 2024 10.76 10.87 10.70 10.78 21,282 -0.05(-0.44%)
Jan 11, 2024 10.87 10.98 10.67 10.83 27,901 -0.02(-0.18%)
Jan 10, 2024 10.85 11.04 10.73 10.85 29,455 +0.08(+0.71%)
Jan 09, 2024 10.77 11.00 10.72 10.77 93,176 +0.01(+0.09%)
Jan 08, 2024 10.46 10.82 10.36 10.76 46,007 +0.57(+5.61%)
Jan 05, 2024 10.23 10.27 10.10 10.19 2,314,420 +0.05(+0.47%)
Jan 04, 2024 10.13 10.20 10.07 10.14 10,061 +0.05(+0.47%)
Jan 03, 2024 10.14 10.44 10.00 10.10 21,517 -0.09(-0.89%)
Jan 02, 2024 10.39 10.39 10.18 10.19 20,259 -0.24(-2.33%)
Dec 29, 2023 10.40 10.59 10.36 10.43 6,944 -0.04(-0.36%)
Dec 28, 2023 10.48 10.66 10.23 10.47 121,321 -0.01(-0.09%)
Dec 27, 2023 10.31 10.65 10.16 10.48 154,039 +0.17(+1.66%)
Dec 26, 2023 10.05 10.42 10.05 10.31 29,755 +0.19(+1.88%)
Dec 22, 2023 10.12 10.20 10.03 10.12 144,982 -0.04(-0.38%)
Dec 21, 2023 10.13 10.42 9.706 10.15 168,662 +0.21(+2.11%)
Dec 20, 2023 10.21 10.45 9.944 9.944 68,320 -0.25(-2.43%)
Dec 19, 2023 10.36 10.58 9.973 10.19 184,182 +0.17(+1.71%)
Dec 18, 2023 9.887 10.06 9.887 10.02 164,438 +0.09(+0.86%)
Dec 15, 2023 9.944 10.23 9.887 9.935 74,446 -0.07(-0.67%)
Dec 14, 2023 9.835 10.07 9.835 10.00 34,478 +0.17(+1.74%)
Dec 13, 2023 9.592 9.897 9.382 9.830 30,520 +0.22(+2.28%)
Dec 12, 2023 9.802 9.802 9.425 9.611 40,575 -0.19(-1.94%)
Dec 11, 2023 9.992 10.07 9.630 9.802 27,283 -0.19(-1.91%)
Dec 08, 2023 10.00 10.29 9.868 9.992 16,860 -0.01(-0.10%)
Dec 07, 2023 10.04 10.17 9.859 10.00 30,258 -0.02(-0.19%)
Dec 06, 2023 10.23 10.23 9.719 10.02 35,831 -0.03(-0.28%)
Dec 05, 2023 9.992 10.13 9.778 10.05 22,300 +0.05(+0.48%)
Dec 04, 2023 9.868 10.03 9.802 10.00 13,572 -0.03(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.