Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V444S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0 |
| Jul 18 2024 | 11.12 | 2.34 | 26.65% | 9.05 | 11.51 | 8.33 | 0 |
| Jul 17 2024 | 8.78 | 3.90 | 79.73% | 5.20 | 8.78 | 5.20 | 100 |
| Jul 16 2024 | 4.885 | 1.44 | 41.80% | 4.105 | 5.39 | 3.795 | 0 |
| Jul 15 2024 | 3.445 | -0.70 | -16.89% | 5.36 | 5.38 | 2.765 | 1,340 |
| Jul 12 2024 | 4.145 | -1.11 | -21.05% | 6.01 | 6.35 | 3.975 | 100 |
| Jul 11 2024 | 5.25 | 2.01 | 61.79% | 2.05 | 5.25 | 1.12 | 0 |
| Jul 10 2024 | 3.245 | -0.62 | -16.04% | 3.655 | 3.655 | 2.885 | 50 |
| Jul 09 2024 | 3.865 | -0.42 | -9.80% | 3.505 | 3.865 | 3.135 | 0 |
| Jul 08 2024 | 4.285 | -0.66 | -13.35% | 4.795 | 4.795 | 4.115 | 0 |
| Jul 05 2024 | 4.945 | -1.58 | -24.16% | 6.23 | 6.24 | 4.945 | 100 |
| Jul 04 2024 | 6.52 | -0.62 | -8.68% | 6.44 | 6.72 | 6.37 | 0 |
| Jul 03 2024 | 7.14 | -2.05 | -22.31% | 7.96 | 8.29 | 7.04 | 100 |
| Jul 02 2024 | 9.19 | -1.59 | -14.75% | 10.15 | 11.01 | 9.10 | 0 |
| Jul 01 2024 | 10.78 | 1.49 | 16.04% | 10.19 | 11.60 | 10.09 | 0 |
| Jun 28 2024 | 9.29 | -1.39 | -13.01% | 9.30 | 9.95 | 8.02 | 0 |
| Jun 27 2024 | 10.68 | -0.15 | -1.39% | 10.86 | 11.07 | 9.57 | 0 |
| Jun 26 2024 | 10.83 | -0.30 | -2.70% | 10.37 | 11.36 | 9.93 | 0 |
| Jun 25 2024 | 11.13 | -0.13 | -1.15% | 12.32 | 12.82 | 11.13 | 0 |
| Jun 24 2024 | 11.26 | 0.64 | 6.03% | 10.63 | 12.00 | 10.29 | 0 |
| Jun 21 2024 | 10.62 | 1.73 | 19.46% | 9.86 | 11.26 | 9.77 | 0 |
| Jun 20 2024 | 8.89 | 0.49 | 5.83% | 7.79 | 9.51 | 7.49 | 0 |
| Jun 19 2024 | 8.40 | -0.89 | -9.58% | 8.64 | 8.67 | 8.37 | 0 |
| Jun 18 2024 | 9.29 | -1.26 | -11.94% | 8.93 | 9.42 | 8.46 | 0 |
| Jun 17 2024 | 10.55 | -1.15 | -9.83% | 11.17 | 11.49 | 10.52 | 0 |
| Jun 14 2024 | 11.70 | -0.32 | -2.66% | 11.54 | 12.63 | 11.37 | 0 |
| Jun 13 2024 | 12.02 | -0.53 | -4.22% | 11.70 | 12.47 | 11.24 | 0 |
| Jun 12 2024 | 12.55 | -3.87 | -23.57% | 15.07 | 15.25 | 12.48 | 0 |
| Jun 11 2024 | 16.42 | -0.36 | -2.15% | 16.51 | 17.52 | 16.34 | 0 |
| Jun 10 2024 | 16.78 | 0.00 | 0.00% | 16.78 | 16.78 | 16.78 | 0 |
| Jun 07 2024 | 16.78 | -0.08 | -0.47% | 16.52 | 17.87 | 16.40 | 0 |
| Jun 06 2024 | 16.86 | -0.88 | -4.96% | 16.72 | 16.91 | 16.36 | 0 |
| Jun 05 2024 | 17.74 | -3.49 | -16.44% | 19.72 | 20.11 | 17.74 | 0 |
| Jun 04 2024 | 21.23 | 0.23 | 1.10% | 20.72 | 21.76 | 20.72 | 0 |
| Jun 03 2024 | 21.00 | -2.71 | -11.43% | 20.81 | 21.43 | 20.02 | 0 |
| May 31 2024 | 23.71 | 3.13 | 15.21% | 21.87 | 23.82 | 20.62 | 0 |
| May 30 2024 | 20.58 | 1.33 | 6.91% | 20.77 | 21.00 | 19.69 | 0 |
| May 29 2024 | 19.25 | 0.84 | 4.56% | 18.88 | 19.85 | 18.68 | 0 |
| May 28 2024 | 18.41 | 0.08 | 0.44% | 18.56 | 18.95 | 17.86 | 0 |
| May 27 2024 | 18.33 | -0.40 | -2.14% | 18.97 | 18.98 | 18.33 | 0 |
| May 24 2024 | 18.73 | 0.10 | 0.54% | 20.49 | 20.57 | 18.53 | 0 |
| May 23 2024 | 18.63 | -0.70 | -3.62% | 18.21 | 19.50 | 17.54 | 0 |
| May 22 2024 | 19.33 | -0.76 | -3.78% | 19.50 | 20.04 | 19.31 | 0 |
| May 21 2024 | 20.09 | 0.02 | 0.10% | 20.11 | 20.71 | 19.96 | 0 |
| May 20 2024 | 20.07 | -1.02 | -4.84% | 20.84 | 21.09 | 19.99 | 0 |
| May 17 2024 | 21.09 | 1.01 | 5.03% | 20.85 | 21.33 | 20.75 | 0 |
| May 16 2024 | 20.08 | -1.60 | -7.38% | 20.47 | 20.76 | 20.08 | 0 |
| May 15 2024 | 21.68 | -2.97 | -12.05% | 23.43 | 23.53 | 21.56 | 0 |
| May 14 2024 | 24.65 | 0.00 | 0.00% | 24.65 | 24.65 | 24.65 | 0 |
| May 13 2024 | 24.65 | -0.61 | -2.41% | 24.60 | 24.82 | 24.21 | 0 |
| May 10 2024 | 25.26 | -0.15 | -0.59% | 25.27 | 25.51 | 24.20 | 0 |
| May 09 2024 | 25.41 | -0.41 | -1.59% | 26.11 | 26.39 | 25.26 | 0 |
| May 08 2024 | 25.82 | 0.56 | 2.22% | 25.72 | 26.81 | 25.43 | 0 |
| May 07 2024 | 25.26 | -1.24 | -4.68% | 25.79 | 26.03 | 25.15 | 0 |
| May 06 2024 | 26.50 | -1.18 | -4.26% | 27.54 | 27.54 | 26.50 | 0 |
| May 03 2024 | 27.68 | -4.46 | -13.88% | 29.86 | 30.13 | 27.46 | 0 |
| May 02 2024 | 32.14 | 2.09 | 6.96% | 31.91 | 33.28 | 31.29 | 0 |
| Apr 30 2024 | 30.05 | 0.92 | 3.16% | 28.78 | 30.05 | 28.65 | 0 |
| Apr 29 2024 | 29.13 | -0.41 | -1.39% | 28.58 | 29.33 | 28.42 | 0 |
| Apr 26 2024 | 29.54 | -3.90 | -11.66% | 29.89 | 30.77 | 29.02 | 0 |
| Apr 25 2024 | 33.44 | 2.51 | 8.12% | 33.17 | 34.29 | 32.22 | 0 |
| Apr 24 2024 | 30.93 | -0.96 | -3.01% | 30.41 | 31.30 | 30.01 | 0 |
| Apr 23 2024 | 31.89 | -3.60 | -10.14% | 34.35 | 34.42 | 31.70 | 0 |
