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 )

11.13 +0.41 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 7.538 7.640 7.463 7.482 85,347 -0.06(-0.74%)
May 30, 2023 7.799 7.799 7.519 7.538 48,670 -0.20(-2.53%)
May 26, 2023 7.789 7.789 7.640 7.733 29,297 -0.10(-1.31%)
May 25, 2023 7.892 7.892 7.678 7.836 121,577 -0.07(-0.83%)
May 24, 2023 7.370 7.910 7.314 7.901 104,996 +0.54(+7.34%)
May 23, 2023 7.845 7.954 7.297 7.361 100,863 -0.48(-6.17%)
May 22, 2023 7.881 8.256 7.726 7.845 68,463 -0.11(-1.38%)
May 19, 2023 7.982 8.301 7.671 7.954 126,920 +0.15(+1.87%)
May 18, 2023 7.505 8.032 7.505 7.808 71,044 +0.02(+0.23%)
May 17, 2023 7.297 7.854 7.269 7.790 96,875 +0.46(+6.29%)
May 16, 2023 7.114 7.484 7.114 7.329 116,573 +0.30(+4.22%)
May 15, 2023 7.425 7.525 7.032 7.032 122,342 -0.27(-3.75%)
May 12, 2023 7.306 7.872 7.215 7.306 65,356 -0.04(-0.50%)
May 11, 2023 7.416 7.735 7.260 7.343 33,724 -0.14(-1.83%)
May 10, 2023 7.434 7.699 7.379 7.479 35,882 +0.05(+0.61%)
May 09, 2023 7.443 7.763 7.306 7.434 27,442 +0.18(+2.52%)
May 08, 2023 7.589 7.589 7.178 7.251 177,608 -0.07(-1.00%)
May 05, 2023 7.306 7.470 7.306 7.324 22,651 +0.05(+0.63%)
May 04, 2023 7.370 7.447 7.279 7.279 35,208 -0.05(-0.62%)
May 03, 2023 7.324 7.854 7.178 7.324 38,028 +0.20(+2.82%)
May 02, 2023 7.306 7.534 7.123 7.123 58,801 -0.26(-3.47%)
May 01, 2023 7.639 7.701 7.379 7.379 24,576 -0.12(-1.58%)
Apr 28, 2023 7.379 7.566 7.260 7.498 28,283 +0.10(+1.36%)
Apr 27, 2023 7.479 7.516 7.370 7.397 16,065 -0.02(-0.25%)
Apr 26, 2023 7.726 7.823 7.260 7.416 61,804 -0.14(-1.81%)
Apr 25, 2023 7.763 7.790 7.493 7.553 20,749 -0.29(-3.73%)
Apr 24, 2023 7.653 8.164 7.534 7.845 18,957 +0.31(+4.12%)
Apr 21, 2023 7.781 8.000 7.534 7.534 27,619 -0.16(-2.14%)
Apr 20, 2023 7.753 7.927 7.699 7.699 21,200 +0.02(+0.24%)
Apr 19, 2023 7.708 7.909 7.680 7.680 8,530 -0.08(-1.06%)
Apr 18, 2023 7.827 8.210 7.708 7.763 22,368 -0.02(-0.23%)
Apr 17, 2023 7.854 8.155 7.671 7.781 19,184 -0.35(-4.27%)
Apr 14, 2023 7.936 8.201 7.827 8.128 34,167 +0.23(+2.89%)
Apr 13, 2023 7.845 8.153 7.616 7.900 16,896 +0.09(+1.17%)
Apr 12, 2023 7.585 7.918 7.585 7.808 28,299 +0.03(+0.35%)
Apr 11, 2023 7.489 7.827 7.489 7.781 21,111 +0.29(+3.90%)
Apr 10, 2023 7.343 7.598 7.343 7.489 7,353 +0.11(+1.49%)
Apr 06, 2023 7.397 7.589 7.379 7.379 12,313 -0.05(-0.61%)
Apr 05, 2023 7.553 7.713 7.379 7.425 27,539 -0.26(-3.33%)
Apr 04, 2023 7.534 7.680 7.397 7.680 19,150 +0.28(+3.83%)
Apr 03, 2023 7.470 7.656 7.379 7.397 16,572 -0.03(-0.37%)
Mar 31, 2023 7.534 7.690 7.370 7.425 33,756 -0.02(-0.25%)
Mar 30, 2023 7.964 7.979 7.443 7.443 16,904 -0.42(-5.34%)
Mar 29, 2023 7.516 7.927 7.516 7.863 32,689 +0.47(+6.30%)
Mar 28, 2023 7.708 7.708 7.397 7.397 17,076 -0.16(-2.17%)
Mar 27, 2023 7.772 7.872 7.425 7.562 67,393 +0.21(+2.86%)
Mar 24, 2023 7.379 7.690 7.352 7.352 18,341 +0.01(+0.12%)
Mar 23, 2023 7.964 7.982 7.343 7.343 37,290 -0.42(-5.41%)
Mar 22, 2023 7.799 7.991 7.580 7.763 21,398 +0.05(+0.59%)
Mar 21, 2023 7.900 8.445 7.685 7.717 35,788 +0.06(+0.84%)
Mar 20, 2023 7.498 7.964 7.498 7.653 38,936 +0.16(+2.20%)
Mar 17, 2023 8.119 8.712 7.489 7.489 116,104 -0.54(-6.71%)
Mar 16, 2023 7.954 8.443 7.918 8.027 31,726 +0.04(+0.46%)
Mar 15, 2023 8.027 8.392 7.991 7.991 28,516 -0.14(-1.69%)
Mar 14, 2023 8.274 8.429 8.037 8.128 24,806 +0.11(+1.37%)
Mar 13, 2023 8.091 8.511 8.018 8.018 35,152 -0.20(-2.44%)
Mar 10, 2023 8.219 8.356 8.110 8.219 21,777 +0.00(+0.00%)
Mar 09, 2023 8.603 8.831 8.219 8.219 41,908 -0.32(-3.74%)
Mar 08, 2023 8.466 8.731 8.438 8.539 25,571 +0.05(+0.54%)
Mar 07, 2023 8.589 8.589 8.416 8.493 17,523 -0.04(-0.43%)
Mar 06, 2023 8.840 8.840 8.448 8.530 34,774 -0.32(-3.61%)
Mar 03, 2023 8.630 8.968 8.621 8.849 20,665 +0.37(+4.31%)
Mar 02, 2023 8.901 9.005 8.452 8.484 30,771 -0.47(-5.20%)
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.