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 )

10.54 -0.16 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 9.342 9.342 8.657 8.745 57,711 -0.55(-5.95%)
Aug 30, 2022 9.527 9.553 9.131 9.298 12,343 -0.09(-0.94%)
Aug 29, 2022 9.404 9.658 9.368 9.386 15,745 -0.12(-1.29%)
Aug 26, 2022 9.562 9.896 9.333 9.509 14,100 -0.16(-1.64%)
Aug 25, 2022 9.606 9.931 9.606 9.667 7,668 +0.21(+2.23%)
Aug 24, 2022 9.711 9.984 9.395 9.456 27,781 -0.11(-1.10%)
Aug 23, 2022 9.467 9.761 9.389 9.562 22,418 +0.20(+2.13%)
Aug 22, 2022 9.441 9.605 8.910 9.363 33,054 -0.29(-3.05%)
Aug 19, 2022 9.821 9.821 9.510 9.657 23,334 +0.10(+1.00%)
Aug 18, 2022 9.397 9.692 9.017 9.562 14,467 +0.15(+1.56%)
Aug 17, 2022 9.397 9.501 9.082 9.415 18,835 +0.07(+0.74%)
Aug 16, 2022 9.086 9.345 8.740 9.345 21,645 +0.28(+3.05%)
Aug 15, 2022 8.766 9.363 8.766 9.069 14,276 +0.11(+1.26%)
Aug 12, 2022 9.692 10.16 8.731 8.956 63,376 -0.71(-7.34%)
Aug 11, 2022 9.648 9.908 9.510 9.666 64,884 +0.09(+0.90%)
Aug 10, 2022 8.861 9.718 8.809 9.579 24,415 +0.71(+8.00%)
Aug 09, 2022 8.394 8.900 8.394 8.870 43,959 +0.61(+7.33%)
Aug 08, 2022 8.402 8.601 8.264 8.264 23,650 -0.10(-1.14%)
Aug 05, 2022 8.437 8.662 8.177 8.359 25,255 -0.15(-1.73%)
Aug 04, 2022 8.610 8.792 8.221 8.506 20,145 +0.01(+0.10%)
Aug 03, 2022 8.195 8.714 8.195 8.497 22,154 +0.29(+3.59%)
Aug 02, 2022 8.022 8.332 8.022 8.203 14,587 +0.06(+0.74%)
Aug 01, 2022 8.350 8.619 7.970 8.143 35,033 -0.20(-2.39%)
Jul 29, 2022 8.333 8.653 8.004 8.342 28,125 -0.05(-0.62%)
Jul 28, 2022 8.593 8.913 8.394 8.394 43,322 -0.09(-1.02%)
Jul 27, 2022 8.079 8.697 8.014 8.480 28,407 +0.64(+8.17%)
Jul 26, 2022 8.091 8.342 7.693 7.840 27,129 -0.20(-2.48%)
Jul 25, 2022 8.004 8.342 8.004 8.039 30,069 +0.00(+0.00%)
Jul 22, 2022 8.186 8.324 8.039 8.039 15,876 -0.05(-0.64%)
Jul 21, 2022 8.117 8.454 8.056 8.091 15,786 -0.04(-0.53%)
Jul 20, 2022 8.030 8.461 7.997 8.134 25,964 +0.11(+1.40%)
Jul 19, 2022 7.797 8.368 7.779 8.022 41,689 +0.20(+2.54%)
Jul 18, 2022 7.909 8.117 7.805 7.823 31,552 -0.05(-0.66%)
Jul 15, 2022 8.169 8.255 7.874 7.874 41,995 -0.10(-1.19%)
Jul 14, 2022 8.376 8.697 7.952 7.970 23,170 -0.42(-5.05%)
Jul 13, 2022 8.679 8.731 8.394 8.394 28,580 -0.33(-3.77%)
Jul 12, 2022 8.740 9.138 8.601 8.722 33,340 +0.04(+0.50%)
Jul 11, 2022 9.259 9.276 8.679 8.679 50,367 -0.55(-5.91%)
Jul 08, 2022 9.320 9.579 9.138 9.224 19,514 -0.04(-0.47%)
Jul 07, 2022 9.735 9.795 9.268 9.268 30,174 -0.29(-2.99%)
Jul 06, 2022 9.795 9.899 9.337 9.553 25,606 -0.35(-3.50%)
Jul 05, 2022 9.617 9.899 9.526 9.899 27,045 +0.43(+4.57%)
Jul 01, 2022 9.294 9.917 9.294 9.467 13,211 +0.21(+2.24%)
Jun 30, 2022 9.198 9.415 9.172 9.259 24,377 +0.08(+0.85%)
Jun 29, 2022 9.276 9.648 9.181 9.181 10,656 -0.09(-0.93%)
Jun 28, 2022 9.553 9.794 9.138 9.268 44,134 -0.20(-2.10%)
Jun 27, 2022 9.605 9.744 9.311 9.467 24,758 -0.03(-0.36%)
Jun 24, 2022 8.852 9.666 8.852 9.501 34,374 +0.82(+9.47%)
Jun 23, 2022 8.774 9.899 8.671 8.679 47,804 -0.27(-3.00%)
Jun 22, 2022 9.268 9.549 8.783 8.947 17,539 -0.55(-5.83%)
Jun 21, 2022 8.722 9.519 8.722 9.501 140,816 +0.90(+10.46%)
Jun 17, 2022 7.900 8.601 7.701 8.601 79,686 +0.81(+10.44%)
Jun 16, 2022 8.004 8.160 7.615 7.788 27,066 -0.29(-3.54%)
Jun 15, 2022 7.970 8.324 7.840 8.073 11,600 +0.30(+3.90%)
Jun 14, 2022 7.961 8.221 7.572 7.771 32,457 -0.03(-0.44%)
Jun 13, 2022 8.298 8.342 7.797 7.805 52,090 -0.76(-8.89%)
Jun 10, 2022 8.731 8.831 8.221 8.567 40,637 -0.25(-2.85%)
Jun 09, 2022 9.363 9.363 8.774 8.818 20,145 -0.10(-1.16%)
Jun 08, 2022 9.294 9.294 8.870 8.921 32,044 -0.43(-4.63%)
Jun 07, 2022 9.315 9.427 9.294 9.354 5,441 -0.13(-1.37%)
Jun 06, 2022 9.821 9.821 9.216 9.484 66,850 -0.23(-2.40%)
Jun 03, 2022 9.545 9.908 9.519 9.718 6,865 -0.02(-0.18%)
Jun 02, 2022 9.432 9.770 9.251 9.735 49,565 +0.42(+4.46%)
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.