Quantcast

Historical Stock Prices

VVR 
$4.07
*  
0.02
0.49%
Get VVR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VVR now
Exchange:NYSE

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 4.08 4.09 4.07 4.07 562,246
01/17/2019 4.05 4.09 4.05 4.09 918,737
01/16/2019 4.05 4.06 4.05 4.05 688,538
01/15/2019 4.04 4.06 4.04 4.04 314,506
01/14/2019 4.02 4.07 4.02 4.05 555,785
01/11/2019 4.07 4.08 4.04 4.05 1,187,267
01/10/2019 4.1 4.12 4.08 4.09 567,389
01/09/2019 4.08 4.1299 4.08 4.1 795,579
01/08/2019 4.08 4.1166 4.08 4.09 1,719,217
01/07/2019 4.02 4.09 4.02 4.07 1,046,427
01/04/2019 3.96 4.02 3.95 4.02 643,275
01/03/2019 3.97 3.99 3.94 3.97 478,747
01/02/2019 3.88 3.98 3.88 3.98 948,591
12/31/2018 3.92 3.93 3.87 3.91 3,589,206
12/28/2018 3.84 3.9 3.84 3.88 1,703,114
12/27/2018 3.83 3.86 3.83 3.86 1,579,221
12/26/2018 3.79 3.87 3.7768 3.87 1,091,199
12/24/2018 3.72 3.805 3.72 3.79 820,585
12/21/2018 3.79 3.835 3.74 3.75 1,539,164
12/20/2018 3.82 3.8309 3.74 3.78 1,890,277
12/19/2018 3.85 3.86 3.82 3.84 865,472
12/18/2018 3.92 3.92 3.84 3.85 1,296,976
12/17/2018 3.96 3.975 3.9 3.9 1,682,091
12/14/2018 4.03 4.03 3.97 3.98 525,038
12/13/2018 4.05 4.06 4.03 4.05 751,701
12/12/2018 4.09 4.1 4.07 4.1 974,612
12/11/2018 4.08 4.1 4.055 4.09 845,734
12/10/2018 4.07 4.09 4.04 4.09 844,100
12/07/2018 4.08 4.11 4.04 4.05 1,181,775
12/06/2018 4.06 4.11 4.04 4.09 1,139,790
12/04/2018 4.14 4.14 4.1 4.11 627,494
12/03/2018 4.12 4.14 4.11 4.13 619,362
11/30/2018 4.14 4.15 4.08 4.11 1,179,765
11/29/2018 4.13 4.14 4.11 4.14 696,490
11/28/2018 4.13 4.13 4.105 4.13 696,344
11/27/2018 4.1 4.12 4.08 4.12 751,887
11/26/2018 4.11 4.12 4.1 4.11 503,307
11/23/2018 4.1 4.11 4.0817 4.09 226,472
11/21/2018 4.1 4.12 4.08 4.1 346,420
11/20/2018 4.12 4.14 4.1 4.1 732,779
11/19/2018 4.16 4.16 4.12 4.15 822,116
11/16/2018 4.21 4.215 4.155 4.17 1,012,964
11/15/2018 4.19 4.22 4.19 4.22 682,543
11/14/2018 4.18 4.205 4.18 4.2 395,156
11/13/2018 4.2 4.21 4.19 4.19 446,192
11/12/2018 4.18 4.215 4.18 4.2 405,666
11/09/2018 4.2 4.21 4.19 4.21 399,017
11/08/2018 4.24 4.26 4.22 4.22 407,518
11/07/2018 4.22 4.27 4.213 4.26 675,033
11/06/2018 4.19 4.22 4.19 4.22 447,356
11/05/2018 4.17 4.21 4.17 4.2 840,970
11/02/2018 4.16 4.19 4.16 4.19 319,778
11/01/2018 4.15 4.17 4.15 4.17 287,778
10/31/2018 4.16 4.16 4.13 4.14 622,595
10/30/2018 4.15 4.16 4.14 4.14 466,121
10/29/2018 4.17 4.18 4.15 4.15 268,766
10/26/2018 4.17 4.18 4.16 4.17 287,460
10/25/2018 4.2 4.23 4.17 4.18 714,353
10/24/2018 4.22 4.23 4.1926 4.2 460,461
10/23/2018 4.18 4.23 4.18 4.23 358,002
10/22/2018 4.22 4.23 4.21 4.21 159,829
10/19/2018 4.24 4.25 4.21 4.23 501,848
10/18/2018 4.23 4.27 4.23 4.25 711,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio