ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VATE INNOVATE Corp

10.00
-0.81 (-7.49%)
After Hours
Last Updated: 17:30:10
Delayed by 15 minutes

VATE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 10.81 -1.51 -12.26% 12.29 12.48 10.70 141,050
Feb 20 2025 12.32 0.04 0.33% 12.40 12.66 12.1515 112,013
Feb 19 2025 12.28 -0.57 -4.44% 12.85 13.1265 12.165 69,582
Feb 18 2025 12.85 0.07 0.55% 12.89 13.19 12.50 69,490
Feb 14 2025 12.78 -0.61 -4.56% 13.45 13.79 12.51 123,363
Feb 13 2025 13.39 0.89 7.12% 12.70 13.50 12.32 170,027
Feb 12 2025 12.50 -0.11 -0.87% 12.37 12.99 12.22 51,910
Feb 11 2025 12.61 -0.08 -0.63% 12.69 12.84 12.01 56,521
Feb 10 2025 12.69 0.81 6.82% 12.21 12.69 11.60 115,131
Feb 07 2025 11.88 -1.24 -9.45% 12.94 13.2768 11.65 159,569
Feb 06 2025 13.12 0.86 7.01% 12.22 13.12 12.125 194,125
Feb 05 2025 12.26 0.42 3.55% 11.85 12.38 11.40 180,011
Feb 04 2025 11.84 0.51 4.50% 11.40 12.3799 11.215 169,897
Feb 03 2025 11.33 -0.29 -2.50% 11.29 11.72 10.92 130,318
Jan 31 2025 11.62 0.55 4.97% 11.11 11.85 11.11 157,867
Jan 30 2025 11.07 0.00 0.00% 10.96 11.46 10.83 80,531
Jan 29 2025 11.07 0.48 4.53% 10.74 11.24 10.53 122,884
Jan 28 2025 10.59 -0.54 -4.85% 11.14 11.6899 10.505 241,669
Jan 27 2025 11.13 0.54 5.10% 10.32 12.48 10.22 517,717
Jan 24 2025 10.59 0.21 2.02% 10.31 10.86 9.95 237,147
Jan 23 2025 10.38 0.00 0.00% 10.38 10.38 10.38 0
Jan 22 2025 10.38 0.86 9.03% 9.33 10.85 9.06 1,584,101
Jan 21 2025 9.52 4.41 86.30% 7.32 10.9499 6.5501 31,021,942
Jan 17 2025 5.11 0.23 4.71% 4.86 5.21 4.83 234,367
Jan 16 2025 4.88 0.03 0.62% 4.94 4.94 4.83 2,602
Jan 15 2025 4.85 0.07 1.46% 4.82 4.93 4.81 3,844
Jan 14 2025 4.78 0.04 0.84% 4.89 4.93 4.715 5,212
Jan 13 2025 4.74 -0.25 -5.01% 4.97 5.2799 4.7359 32,586
Jan 10 2025 4.99 -0.41 -7.59% 5.31 5.65 4.90 51,386
Jan 08 2025 5.40 -0.20 -3.57% 5.60 5.7707 5.34 27,804
Jan 07 2025 5.60 -0.07 -1.30% 5.70 5.70 5.34 10,975
Jan 06 2025 5.674 0.20 3.73% 5.47 5.81 5.46 19,135
Jan 03 2025 5.47 0.47 9.40% 4.98 5.55 4.98 21,601
Jan 02 2025 5.00 0.06 1.21% 5.11 5.11 4.8802 14,530
Dec 31 2024 4.94 -0.05 -1.00% 4.99 5.0999 4.8407 110,536
Dec 30 2024 4.99 -0.34 -6.38% 5.30 5.3182 4.7999 75,584
Dec 27 2024 5.33 -0.06 -1.11% 5.32 5.4817 5.09 19,613
Dec 26 2024 5.39 0.13 2.37% 5.30 5.6076 5.2785 25,887
Dec 24 2024 5.265 0.04 0.86% 5.20 5.30 5.07 6,973
Dec 23 2024 5.22 -0.03 -0.57% 5.12 5.57 5.11 34,659
Dec 20 2024 5.25 0.14 2.74% 5.08 5.4815 5.08 47,769
Dec 19 2024 5.11 -0.06 -1.16% 5.32 5.54 5.09 81,604
Dec 18 2024 5.17 -0.54 -9.46% 5.66 5.73 5.16 37,240
Dec 17 2024 5.71 0.00 0.00% 5.73 5.89 5.45 23,917
Dec 16 2024 5.71 0.21 3.82% 5.59 5.92 5.43 18,687
Dec 13 2024 5.50 -0.43 -7.25% 5.94 5.99 5.48 36,911
Dec 12 2024 5.93 0.07 1.28% 5.85 6.01 5.559 24,993
Dec 11 2024 5.855 -0.25 -4.02% 6.06 6.1073 5.4101 34,701
Dec 10 2024 6.10 -0.26 -4.09% 6.48 6.48 6.00 10,569
Dec 09 2024 6.36 0.12 1.92% 6.28 6.44 6.2501 17,900
Dec 06 2024 6.24 0.38 6.48% 6.01 6.50 5.81 28,123
Dec 05 2024 5.86 -0.08 -1.35% 5.91 6.1052 5.60 8,125
Dec 04 2024 5.94 0.04 0.68% 5.93 6.0896 5.75 5,236
Dec 03 2024 5.90 -0.13 -2.16% 6.16 6.16 5.80 18,668
Dec 02 2024 6.03 -0.03 -0.50% 6.19 6.1999 5.85 17,927
Nov 29 2024 6.06 0.20 3.41% 5.92 6.20 5.75 12,580
Nov 27 2024 5.86 -0.27 -4.40% 6.08 6.1728 5.786 20,361
Nov 26 2024 6.13 0.21 3.55% 5.96 6.42 5.89 25,259