Quantcast

Historical Stock Prices

VJET 
$2.15
*  
unch
unch
Get VJET Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VJET now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 2.16 2.16 2.1146 2.15 39,156
01/17/2019 2.13 2.18 2.13 2.15 13,163
01/16/2019 2.11 2.15 2.1 2.14 11,315
01/15/2019 2.11 2.18 2.061 2.115 27,465
01/14/2019 2.02 2.1 2.01 2.1 7,612
01/11/2019 2.1 2.13 2.04 2.08 44,250
01/10/2019 2.09 2.18 2.06 2.14 17,897
01/09/2019 2.15 2.22 2.0904 2.1183 35,039
01/08/2019 2.1 2.165 2 2.14 40,138
01/07/2019 1.91 2.04 1.86 2.04 45,812
01/04/2019 1.89 1.95 1.85 1.895 71,618
01/03/2019 1.85 1.9 1.78 1.85 10,670
01/02/2019 1.69 1.845 1.66 1.84 71,420
12/31/2018 1.77 1.85 1.61 1.7 164,142
12/28/2018 1.89 1.97 1.77 1.78 211,080
12/27/2018 1.64 2.0224 1.6 1.9882 476,631
12/26/2018 1.65 1.6619 1.56 1.64 90,729
12/24/2018 1.69 1.75 1.6 1.665 66,053
12/21/2018 1.77 1.82 1.55 1.69 170,287
12/20/2018 1.85 1.94 1.75 1.8101 79,486
12/19/2018 2 2.0553 1.825 1.84 95,447
12/18/2018 2.08 2.1 1.9777 2.01 41,771
12/17/2018 1.99 2.099 1.98 2.06 37,601
12/14/2018 2.1 2.1 1.93 1.98 93,690
12/13/2018 2.21 2.279 2.04 2.12 54,275
12/12/2018 2.24 2.33 2.165 2.17 112,806
12/11/2018 2.2 2.25 2.15 2.25 31,980
12/10/2018 2.23 2.3143 2.12 2.21 70,380
12/07/2018 2.25 2.3361 2.21 2.26 27,583
12/06/2018 2.16 2.32 2.16 2.27 45,415
12/04/2018 2.38 2.4 2.23 2.31 68,607
12/03/2018 2.49 2.56 2.3038 2.37 61,760
11/30/2018 2.44 2.5 2.38 2.5 29,475
11/29/2018 2.42 2.47 2.37 2.47 25,181
11/28/2018 2.4 2.4775 2.4 2.44 32,306
11/27/2018 2.55 2.65 2.47 2.52 27,402
11/26/2018 2.5 2.64 2.48 2.57 40,121
11/23/2018 2.51 2.64 2.45 2.49 16,771
11/21/2018 2.48 2.6 2.48 2.6 32,532
11/20/2018 2.52 2.6 2.3802 2.47 47,069
11/19/2018 2.5 2.5599 2.45 2.45 38,007
11/16/2018 2.7 2.72 2.55 2.58 113,937
11/15/2018 2.51 2.82 2.51 2.82 128,946
11/14/2018 2.5 2.65 2.5 2.55 37,208
11/13/2018 2.59 2.64 2.5 2.5 49,097
11/12/2018 2.65 2.68 2.5 2.6 55,173
11/09/2018 2.72 2.72 2.51 2.65 81,925
11/08/2018 2.65 2.74 2.65 2.74 25,852
11/07/2018 2.71 2.74 2.66 2.68 45,777
11/06/2018 2.61 2.74 2.6 2.72 52,453
11/05/2018 2.55 2.6599 2.4781 2.62 48,190
11/02/2018 2.62 2.75 2.51 2.53 102,295
11/01/2018 2.48 2.7 2.48 2.63 81,715
10/31/2018 2.46 2.56 2.425 2.48 31,746
10/30/2018 2.51 2.54 2.4 2.46 50,210
10/29/2018 2.41 2.56 2.4 2.42 86,590
10/26/2018 2.37 2.4834 2.3025 2.41 51,547
10/25/2018 2.32 2.42 2.31 2.39 118,111
10/24/2018 2.47 2.55 2.3 2.3 102,468
10/23/2018 2.37 2.55 2.35 2.45 145,904
10/22/2018 2.52 2.52 2.33 2.36 101,510
10/19/2018 2.61 2.61 2.3706 2.55 465,091
10/18/2018 2.77 3 2.39 2.46 2,559,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VJET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio