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 )

10.90 -0.10 (-0.91%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 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 31, 2022 10.16 10.25 9.335 9.450 34,477 -0.62(-6.11%)
May 27, 2022 9.933 10.48 9.916 10.07 52,494 +0.25(+2.60%)
May 26, 2022 9.485 10.13 9.485 9.810 34,326 +0.28(+2.90%)
May 25, 2022 9.779 10.00 9.441 9.533 28,338 -0.14(-1.41%)
May 24, 2022 8.993 9.678 8.993 9.669 82,673 +0.66(+7.32%)
May 23, 2022 9.502 9.643 8.914 9.010 76,024 -0.37(-3.94%)
May 20, 2022 10.56 10.56 9.365 9.379 81,500 -0.14(-1.45%)
May 19, 2022 9.449 9.829 9.449 9.518 77,820 +0.00(+0.00%)
May 18, 2022 9.379 9.939 9.379 9.518 35,140 -0.02(-0.18%)
May 17, 2022 9.751 10.10 9.388 9.535 48,093 +0.05(+0.55%)
May 16, 2022 9.743 9.812 9.483 9.483 29,743 -0.34(-3.44%)
May 13, 2022 9.552 9.916 9.483 9.821 45,015 +0.35(+3.65%)
May 12, 2022 9.423 9.842 9.206 9.475 77,810 -0.04(-0.45%)
May 11, 2022 9.362 10.08 9.362 9.518 81,389 -0.72(-7.02%)
May 10, 2022 9.700 10.70 9.700 10.24 158,116 +0.45(+4.60%)
May 09, 2022 10.00 10.43 9.509 9.786 40,295 -0.46(-4.48%)
May 06, 2022 10.55 10.69 9.734 10.24 52,210 -0.16(-1.50%)
May 05, 2022 10.50 10.58 10.33 10.40 25,058 -0.29(-2.67%)
May 04, 2022 10.38 10.80 10.28 10.69 59,119 +0.41(+3.96%)
May 03, 2022 10.11 10.98 10.11 10.28 38,678 +0.17(+1.71%)
May 02, 2022 10.10 11.26 9.959 10.11 81,395 +0.03(+0.26%)
Apr 29, 2022 10.95 11.17 10.08 10.08 109,221 -0.97(-8.77%)
Apr 28, 2022 10.48 11.09 10.22 11.05 37,800 +0.66(+6.33%)
Apr 27, 2022 11.16 11.21 10.37 10.39 54,367 -0.69(-6.25%)
Apr 26, 2022 11.21 11.47 11.08 11.08 22,483 -0.22(-1.91%)
Apr 25, 2022 11.31 11.73 11.24 11.30 36,291 -0.12(-1.06%)
Apr 22, 2022 11.74 11.95 11.27 11.42 37,864 -0.30(-2.58%)
Apr 21, 2022 11.70 12.17 11.52 11.72 46,321 +0.02(+0.19%)
Apr 20, 2022 12.15 12.49 11.57 11.70 45,325 -0.48(-3.94%)
Apr 19, 2022 11.97 12.44 11.79 12.18 26,186 +0.29(+2.47%)
Apr 18, 2022 11.89 12.24 11.64 11.89 28,698 -0.01(-0.07%)
Apr 14, 2022 12.01 12.27 11.40 11.90 16,522 -0.03(-0.22%)
Apr 13, 2022 11.90 12.21 11.87 11.92 42,078 +0.08(+0.66%)
Apr 12, 2022 12.04 12.39 11.85 11.85 33,714 +0.01(+0.07%)
Apr 11, 2022 11.64 12.04 11.54 11.84 14,988 +0.16(+1.33%)
Apr 08, 2022 11.54 11.79 11.42 11.68 21,212 +0.19(+1.66%)
Apr 07, 2022 11.40 11.78 11.40 11.49 99,767 +0.02(+0.15%)
Apr 06, 2022 11.83 12.21 11.22 11.47 39,786 -0.38(-3.21%)
Apr 05, 2022 12.27 12.27 11.68 11.85 21,807 -0.29(-2.35%)
Apr 04, 2022 12.36 12.61 11.95 12.14 34,381 -0.17(-1.41%)
Apr 01, 2022 12.08 12.52 12.03 12.31 37,698 +0.33(+2.74%)
Mar 31, 2022 11.85 12.30 11.81 11.98 27,596 +0.20(+1.69%)
Mar 30, 2022 11.93 12.11 11.75 11.78 44,112 +0.12(+1.04%)
Mar 29, 2022 11.51 11.90 11.46 11.66 37,168 +0.18(+1.58%)
Mar 28, 2022 11.53 11.73 11.47 11.48 25,690 -0.13(-1.12%)
Mar 25, 2022 11.49 11.88 11.49 11.61 34,442 +0.16(+1.44%)
Mar 24, 2022 11.25 11.55 11.25 11.45 37,705 +0.20(+1.77%)
Mar 23, 2022 11.32 11.66 11.14 11.25 35,454 -0.10(-0.84%)
Mar 22, 2022 10.95 11.49 10.95 11.34 34,746 +0.31(+2.82%)
Mar 21, 2022 10.65 11.06 10.65 11.03 28,867 +0.23(+2.16%)
Mar 18, 2022 10.90 10.92 10.03 10.80 153,789 -0.05(-0.48%)
Mar 17, 2022 10.67 11.16 10.67 10.85 50,499 +0.09(+0.80%)
Mar 16, 2022 10.45 11.01 10.36 10.76 55,058 +0.52(+5.07%)
Mar 15, 2022 10.12 10.59 10.03 10.24 28,357 +0.05(+0.51%)
Mar 14, 2022 10.30 10.74 10.03 10.19 34,729 -0.19(-1.83%)
Mar 11, 2022 10.25 11.06 10.05 10.38 57,996 +0.10(+0.93%)
Mar 10, 2022 10.18 10.41 9.886 10.29 84,724 -0.07(-0.67%)
Mar 09, 2022 9.622 10.69 9.622 10.36 429,583 +0.87(+9.12%)
Mar 08, 2022 10.20 10.32 9.433 9.492 170,904 -0.69(-6.76%)
Mar 07, 2022 10.77 10.77 10.11 10.18 60,081 -0.59(-5.45%)
Mar 04, 2022 11.01 11.01 10.65 10.77 45,086 -0.19(-1.71%)
Mar 03, 2022 11.22 11.42 10.94 10.95 72,249 -0.31(-2.79%)
Mar 02, 2022 11.38 11.54 11.12 11.27 39,070 -0.18(-1.56%)
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.