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 (%)
May 28, 2021 11.44 11.54 11.29 11.51 200,820 +0.26(+2.33%)
May 27, 2021 11.52 11.67 11.14 11.25 334,217 -0.18(-1.60%)
May 26, 2021 11.01 11.47 10.87 11.43 320,372 +0.47(+4.28%)
May 25, 2021 10.70 11.32 10.53 10.96 402,152 +0.37(+3.45%)
May 24, 2021 10.72 10.72 10.04 10.60 338,366 +0.22(+2.14%)
May 21, 2021 10.60 10.73 10.29 10.37 765,748 +0.11(+1.08%)
May 20, 2021 10.03 10.55 9.714 10.26 831,321 +0.52(+5.39%)
May 19, 2021 10.30 10.30 9.722 9.738 361,632 -0.51(-4.97%)
May 18, 2021 10.21 10.37 9.555 10.25 776,404 +0.40(+4.04%)
May 17, 2021 9.444 9.984 9.301 9.849 328,924 +0.63(+6.81%)
May 14, 2021 8.983 9.320 8.736 9.221 1,400,183 +0.30(+3.39%)
May 13, 2021 8.633 8.967 8.633 8.919 117,088 +0.29(+3.31%)
May 12, 2021 8.498 8.652 8.355 8.633 144,986 +0.14(+1.59%)
May 11, 2021 8.561 8.760 8.347 8.498 377,382 -0.10(-1.20%)
May 10, 2021 8.768 8.943 8.561 8.601 205,472 -0.18(-2.08%)
May 07, 2021 9.134 9.261 8.673 8.784 1,366,926 -0.37(-4.00%)
May 06, 2021 9.221 9.269 8.919 9.149 628,228 -0.06(-0.60%)
May 05, 2021 8.911 9.221 8.768 9.205 754,389 +0.30(+3.39%)
May 04, 2021 8.553 9.189 8.355 8.903 234,289 +0.22(+2.56%)
May 03, 2021 8.832 9.237 8.633 8.681 447,257 -0.14(-1.62%)
Apr 30, 2021 8.760 8.975 8.633 8.824 126,931 +0.01(+0.09%)
Apr 29, 2021 8.959 9.082 8.752 8.816 423,982 -0.02(-0.18%)
Apr 28, 2021 8.911 9.030 8.760 8.832 348,718 -0.07(-0.80%)
Apr 27, 2021 9.094 9.261 8.903 8.903 173,302 -0.19(-2.10%)
Apr 26, 2021 9.444 9.480 9.062 9.094 212,297 -0.30(-3.21%)
Apr 23, 2021 9.539 9.738 9.380 9.396 175,615 -0.14(-1.42%)
Apr 22, 2021 9.261 9.714 9.157 9.531 784,788 +0.32(+3.45%)
Apr 21, 2021 9.197 9.825 9.122 9.213 383,210 -0.02(-0.17%)
Apr 20, 2021 9.738 9.865 9.213 9.229 295,926 -0.48(-4.91%)
Apr 19, 2021 9.706 9.825 9.508 9.706 173,756 -0.03(-0.33%)
Apr 16, 2021 9.587 9.770 9.531 9.738 214,236 +0.20(+2.08%)
Apr 15, 2021 9.714 9.714 9.539 9.539 150,104 -0.24(-2.44%)
Apr 14, 2021 9.929 10.17 9.698 9.777 169,113 -0.10(-0.97%)
Apr 13, 2021 9.905 10.23 9.746 9.873 167,431 -0.14(-1.35%)
Apr 12, 2021 9.833 10.14 9.833 10.01 198,642 +0.08(+0.80%)
Apr 09, 2021 9.865 9.992 9.650 9.929 116,867 +0.02(+0.16%)
Apr 08, 2021 9.936 10.17 9.801 9.913 363,949 -0.01(-0.08%)
Apr 07, 2021 10.10 10.23 9.714 9.921 496,557 -0.17(-1.65%)
Apr 06, 2021 10.32 10.33 10.08 10.09 93,491 -0.32(-3.06%)
Apr 05, 2021 10.31 10.56 9.960 10.41 346,940 +0.19(+1.87%)
Apr 01, 2021 10.49 10.59 10.02 10.21 560,058 -0.24(-2.28%)
Mar 31, 2021 10.42 10.61 10.29 10.45 154,300 +0.13(+1.23%)
Mar 30, 2021 10.31 10.38 10.17 10.33 89,633 -0.01(-0.08%)
Mar 29, 2021 10.33 10.60 10.14 10.33 202,882 -0.02(-0.23%)
Mar 26, 2021 10.19 10.49 9.952 10.36 281,916 +0.22(+2.20%)
Mar 25, 2021 10.03 10.33 9.849 10.14 451,233 +0.02(+0.16%)
Mar 24, 2021 10.49 10.57 9.977 10.12 851,951 -0.77(-7.08%)
Mar 23, 2021 11.05 11.22 10.86 10.89 268,450 -0.20(-1.79%)
Mar 22, 2021 11.32 11.32 10.67 11.09 194,552 -0.04(-0.36%)
Mar 19, 2021 11.76 11.76 10.57 11.13 1,026,647 -0.64(-5.47%)
Mar 18, 2021 12.09 12.32 11.13 11.77 419,164 -0.62(-5.00%)
Mar 17, 2021 12.08 12.54 11.97 12.39 203,159 +0.37(+3.11%)
Mar 16, 2021 11.93 12.23 11.93 12.02 52,867 +0.06(+0.53%)
Mar 15, 2021 11.53 12.00 11.37 11.96 84,519 +0.41(+3.51%)
Mar 12, 2021 11.69 11.78 11.34 11.55 243,421 -0.29(-2.48%)
Mar 11, 2021 11.84 12.25 11.57 11.84 131,302 +0.09(+0.74%)
Mar 10, 2021 12.47 12.47 11.38 11.76 483,708 +0.13(+1.09%)
Mar 09, 2021 12.48 12.63 11.52 11.63 559,010 -0.80(-6.46%)
Mar 08, 2021 13.71 13.87 12.39 12.43 250,892 -1.23(-9.02%)
Mar 05, 2021 13.04 14.03 12.72 13.66 208,323 +0.60(+4.56%)
Mar 04, 2021 12.54 13.33 12.28 13.07 242,540 +0.36(+2.81%)
Mar 03, 2021 13.31 13.71 12.70 12.71 429,599 -0.23(-1.78%)
Mar 02, 2021 14.75 14.84 12.89 12.94 819,612 -0.38(-2.86%)
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.