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 31, 2022 10.00 10.09 9.187 9.299 35,034 -0.61(-6.11%)
May 27, 2022 9.775 10.31 9.758 9.905 53,343 +0.25(+2.60%)
May 26, 2022 9.334 9.965 9.334 9.654 34,882 +0.27(+2.90%)
May 25, 2022 9.624 9.842 9.291 9.382 28,796 -0.13(-1.41%)
May 24, 2022 8.850 9.524 8.850 9.516 84,010 +0.65(+7.32%)
May 23, 2022 9.351 9.490 8.772 8.867 77,253 -0.36(-3.94%)
May 20, 2022 10.39 10.39 9.216 9.230 82,818 -0.14(-1.45%)
May 19, 2022 9.298 9.673 9.298 9.366 79,078 +0.00(+0.00%)
May 18, 2022 9.230 9.781 9.230 9.366 35,709 -0.02(-0.18%)
May 17, 2022 9.596 9.941 9.239 9.383 48,870 +0.05(+0.55%)
May 16, 2022 9.588 9.656 9.332 9.332 30,224 -0.33(-3.44%)
May 13, 2022 9.400 9.758 9.332 9.664 45,743 +0.34(+3.65%)
May 12, 2022 9.273 9.686 9.060 9.324 79,068 -0.04(-0.45%)
May 11, 2022 9.213 9.920 9.213 9.366 82,705 -0.71(-7.02%)
May 10, 2022 9.545 10.53 9.545 10.07 160,673 +0.44(+4.60%)
May 09, 2022 9.843 10.26 9.358 9.630 40,946 -0.45(-4.48%)
May 06, 2022 10.38 10.52 9.579 10.08 53,055 -0.15(-1.50%)
May 05, 2022 10.34 10.41 10.17 10.23 25,463 -0.28(-2.67%)
May 04, 2022 10.22 10.63 10.12 10.52 60,075 +0.40(+3.96%)
May 03, 2022 9.945 10.81 9.945 10.12 39,303 +0.17(+1.71%)
May 02, 2022 9.937 11.09 9.801 9.945 82,711 +0.03(+0.26%)
Apr 29, 2022 10.77 10.99 9.920 9.920 110,987 -0.95(-8.77%)
Apr 28, 2022 10.31 10.92 10.06 10.87 38,411 +0.65(+6.33%)
Apr 27, 2022 10.98 11.04 10.20 10.23 55,246 -0.68(-6.25%)
Apr 26, 2022 11.04 11.29 10.91 10.91 22,846 -0.21(-1.91%)
Apr 25, 2022 11.13 11.55 11.06 11.12 36,878 -0.12(-1.06%)
Apr 22, 2022 11.55 11.76 11.09 11.24 38,477 -0.30(-2.58%)
Apr 21, 2022 11.51 11.98 11.34 11.54 47,070 +0.02(+0.18%)
Apr 20, 2022 11.95 12.29 11.38 11.52 46,057 -0.47(-3.94%)
Apr 19, 2022 11.78 12.24 11.61 11.99 26,609 +0.29(+2.47%)
Apr 18, 2022 11.70 12.05 11.45 11.70 29,162 -0.01(-0.07%)
Apr 14, 2022 11.82 12.07 11.22 11.71 16,789 -0.03(-0.22%)
Apr 13, 2022 11.71 12.01 11.68 11.73 42,759 +0.08(+0.66%)
Apr 12, 2022 11.85 12.19 11.66 11.66 34,259 +0.01(+0.07%)
Apr 11, 2022 11.45 11.84 11.36 11.65 15,230 +0.15(+1.33%)
Apr 08, 2022 11.36 11.60 11.24 11.50 21,555 +0.19(+1.66%)
Apr 07, 2022 11.22 11.59 11.21 11.31 101,380 +0.02(+0.15%)
Apr 06, 2022 11.64 12.02 11.04 11.29 40,430 -0.37(-3.21%)
Apr 05, 2022 12.07 12.07 11.50 11.67 22,159 -0.28(-2.35%)
Apr 04, 2022 12.17 12.41 11.76 11.95 34,937 -0.17(-1.41%)
Apr 01, 2022 11.89 12.32 11.84 12.12 38,308 +0.32(+2.74%)
Mar 31, 2022 11.67 12.11 11.62 11.79 28,042 +0.20(+1.69%)
Mar 30, 2022 11.74 11.91 11.56 11.60 44,826 +0.12(+1.04%)
Mar 29, 2022 11.32 11.71 11.28 11.48 37,768 +0.18(+1.58%)
Mar 28, 2022 11.34 11.55 11.29 11.30 26,105 -0.13(-1.12%)
Mar 25, 2022 11.31 11.69 11.31 11.43 34,999 +0.16(+1.44%)
Mar 24, 2022 11.07 11.37 11.07 11.27 38,315 +0.20(+1.77%)
Mar 23, 2022 11.14 11.48 10.96 11.07 36,027 -0.09(-0.84%)
Mar 22, 2022 10.77 11.31 10.77 11.16 35,308 +0.31(+2.82%)
Mar 21, 2022 10.48 10.88 10.48 10.86 29,334 +0.23(+2.16%)
Mar 18, 2022 10.73 10.75 9.869 10.63 156,276 -0.05(-0.48%)
Mar 17, 2022 10.50 10.98 10.50 10.68 51,315 +0.09(+0.80%)
Mar 16, 2022 10.29 10.84 10.20 10.59 55,948 +0.51(+5.07%)
Mar 15, 2022 9.962 10.42 9.873 10.08 28,816 +0.05(+0.51%)
Mar 14, 2022 10.13 10.57 9.869 10.03 35,290 -0.19(-1.83%)
Mar 11, 2022 10.09 10.88 9.890 10.22 58,934 +0.09(+0.93%)
Mar 10, 2022 10.01 10.24 9.728 10.12 86,094 -0.07(-0.67%)
Mar 09, 2022 9.469 10.52 9.469 10.19 436,529 +0.85(+9.12%)
Mar 08, 2022 10.04 10.16 9.283 9.341 173,667 -0.68(-6.76%)
Mar 07, 2022 10.60 10.60 9.951 10.02 61,052 -0.58(-5.45%)
Mar 04, 2022 10.84 10.84 10.48 10.60 45,815 -0.18(-1.71%)
Mar 03, 2022 11.04 11.24 10.76 10.78 73,417 -0.31(-2.79%)
Mar 02, 2022 11.20 11.36 10.95 11.09 39,702 -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.