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 )

10.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 11.61 11.71 11.46 11.68 197,884 +0.27(+2.33%)
May 27, 2021 11.69 11.84 11.30 11.41 329,329 -0.19(-1.60%)
May 26, 2021 11.17 11.64 11.03 11.60 315,687 +0.48(+4.28%)
May 25, 2021 10.86 11.49 10.69 11.12 396,271 +0.37(+3.45%)
May 24, 2021 10.88 10.88 10.18 10.75 333,417 +0.23(+2.15%)
May 21, 2021 10.75 10.89 10.44 10.53 754,550 +0.11(+1.08%)
May 20, 2021 10.18 10.71 9.858 10.41 819,164 +0.53(+5.39%)
May 19, 2021 10.46 10.46 9.866 9.882 356,344 -0.52(-4.96%)
May 18, 2021 10.36 10.52 9.697 10.40 765,050 +0.40(+4.04%)
May 17, 2021 9.584 10.13 9.439 9.995 324,114 +0.64(+6.81%)
May 14, 2021 9.116 9.459 8.866 9.358 1,379,707 +0.31(+3.39%)
May 13, 2021 8.761 9.100 8.761 9.051 115,376 +0.29(+3.31%)
May 12, 2021 8.624 8.780 8.479 8.761 142,865 +0.14(+1.59%)
May 11, 2021 8.688 8.890 8.470 8.624 371,863 -0.10(-1.20%)
May 10, 2021 8.898 9.076 8.688 8.729 202,468 -0.19(-2.08%)
May 07, 2021 9.269 9.398 8.801 8.914 1,346,936 -0.37(-4.00%)
May 06, 2021 9.358 9.406 9.051 9.285 619,041 -0.06(-0.60%)
May 05, 2021 9.043 9.358 8.898 9.342 743,357 +0.31(+3.39%)
May 04, 2021 8.680 9.326 8.479 9.035 230,863 +0.23(+2.56%)
May 03, 2021 8.963 9.374 8.761 8.809 440,717 -0.15(-1.62%)
Apr 30, 2021 8.890 9.108 8.761 8.955 125,075 +0.01(+0.09%)
Apr 29, 2021 9.092 9.216 8.882 8.946 417,782 -0.02(-0.18%)
Apr 28, 2021 9.043 9.164 8.890 8.963 343,618 -0.07(-0.80%)
Apr 27, 2021 9.229 9.398 9.035 9.035 170,767 -0.19(-2.10%)
Apr 26, 2021 9.584 9.621 9.197 9.229 209,192 -0.31(-3.21%)
Apr 23, 2021 9.681 9.882 9.519 9.535 173,047 -0.14(-1.42%)
Apr 22, 2021 9.398 9.858 9.293 9.673 773,312 +0.32(+3.45%)
Apr 21, 2021 9.334 9.971 9.257 9.350 377,607 -0.02(-0.17%)
Apr 20, 2021 9.882 10.01 9.350 9.366 291,598 -0.48(-4.91%)
Apr 19, 2021 9.850 9.971 9.650 9.850 171,215 -0.03(-0.33%)
Apr 16, 2021 9.729 9.915 9.673 9.882 211,103 +0.20(+2.08%)
Apr 15, 2021 9.858 9.858 9.681 9.681 147,909 -0.24(-2.44%)
Apr 14, 2021 10.08 10.32 9.842 9.923 166,640 -0.10(-0.97%)
Apr 13, 2021 10.05 10.38 9.890 10.02 164,982 -0.14(-1.35%)
Apr 12, 2021 9.979 10.29 9.979 10.16 195,737 +0.08(+0.80%)
Apr 09, 2021 10.01 10.14 9.794 10.08 115,158 +0.02(+0.16%)
Apr 08, 2021 10.08 10.32 9.947 10.06 358,627 -0.01(-0.08%)
Apr 07, 2021 10.25 10.38 9.858 10.07 489,295 -0.17(-1.65%)
Apr 06, 2021 10.47 10.49 10.23 10.24 92,124 -0.32(-3.06%)
Apr 05, 2021 10.46 10.72 10.11 10.56 341,866 +0.19(+1.87%)
Apr 01, 2021 10.65 10.75 10.17 10.37 551,868 -0.24(-2.28%)
Mar 31, 2021 10.58 10.77 10.45 10.61 152,043 +0.13(+1.23%)
Mar 30, 2021 10.46 10.54 10.32 10.48 88,322 -0.01(-0.08%)
Mar 29, 2021 10.49 10.75 10.29 10.49 199,915 -0.02(-0.23%)
Mar 26, 2021 10.34 10.65 10.10 10.51 277,793 +0.23(+2.20%)
Mar 25, 2021 10.18 10.48 9.995 10.29 444,634 +0.02(+0.16%)
Mar 24, 2021 10.65 10.73 10.12 10.27 839,492 -0.78(-7.08%)
Mar 23, 2021 11.21 11.38 11.02 11.05 264,524 -0.20(-1.79%)
Mar 22, 2021 11.49 11.49 10.83 11.25 191,707 -0.04(-0.36%)
Mar 19, 2021 11.94 11.94 10.73 11.29 1,011,634 -0.65(-5.47%)
Mar 18, 2021 12.27 12.50 11.29 11.95 413,034 -0.63(-5.00%)
Mar 17, 2021 12.26 12.72 12.15 12.58 200,188 +0.38(+3.11%)
Mar 16, 2021 12.11 12.41 12.11 12.20 52,094 +0.06(+0.53%)
Mar 15, 2021 11.70 12.18 11.54 12.13 83,283 +0.41(+3.51%)
Mar 12, 2021 11.86 11.96 11.50 11.72 239,861 -0.30(-2.48%)
Mar 11, 2021 12.02 12.43 11.74 12.02 129,382 +0.09(+0.74%)
Mar 10, 2021 12.66 12.66 11.54 11.93 476,634 +0.13(+1.09%)
Mar 09, 2021 12.67 12.82 11.69 11.80 550,835 -0.81(-6.46%)
Mar 08, 2021 13.92 14.08 12.58 12.62 247,223 -1.25(-9.02%)
Mar 05, 2021 13.24 14.24 12.91 13.87 205,277 +0.61(+4.56%)
Mar 04, 2021 12.72 13.53 12.46 13.26 238,994 +0.36(+2.81%)
Mar 03, 2021 13.51 13.92 12.89 12.90 423,317 -0.23(-1.78%)
Mar 02, 2021 14.96 15.06 13.08 13.13 807,626 -0.39(-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.