Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VZLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27 2024 | 24.7541 | 0.01 | 0.02% | 24.793 | 24.793 | 24.5681 | 2,679 |
| Aug 26 2024 | 24.7484 | 0.41 | 1.69% | 24.4999 | 24.7999 | 24.4706 | 7,655 |
| Aug 23 2024 | 24.3368 | 0.35 | 1.45% | 24.28 | 24.3501 | 24.1768 | 2,723 |
| Aug 22 2024 | 23.9888 | -0.44 | -1.80% | 24.3954 | 24.3954 | 23.9383 | 5,835 |
| Aug 21 2024 | 24.428 | 0.07 | 0.27% | 24.4555 | 24.5153 | 24.1994 | 5,015 |
| Aug 20 2024 | 24.3623 | 0.11 | 0.45% | 24.2761 | 24.75 | 24.2478 | 15,107 |
| Aug 19 2024 | 24.2532 | 0.15 | 0.64% | 24.039 | 24.4326 | 24.039 | 11,289 |
| Aug 16 2024 | 24.0988 | 0.40 | 1.68% | 23.6165 | 24.1058 | 23.51 | 18,841 |
| Aug 15 2024 | 23.70 | 0.80 | 3.51% | 23.3757 | 23.8756 | 23.3123 | 16,217 |
| Aug 14 2024 | 22.8958 | -0.36 | -1.54% | 23.3078 | 23.3078 | 22.6903 | 5,785 |
| Aug 13 2024 | 23.255 | -0.32 | -1.37% | 23.3146 | 23.3903 | 23.1043 | 93,566 |
| Aug 12 2024 | 23.5776 | 0.46 | 2.00% | 23.1819 | 23.5776 | 23.1819 | 11,430 |
| Aug 09 2024 | 23.1142 | -0.04 | -0.19% | 23.1098 | 23.248 | 22.97 | 6,870 |
| Aug 08 2024 | 23.1583 | 0.57 | 2.54% | 22.6597 | 23.2202 | 22.48 | 10,615 |
| Aug 07 2024 | 22.5836 | -0.10 | -0.46% | 22.8674 | 22.8674 | 22.3844 | 15,945 |
| Aug 06 2024 | 22.6884 | -0.19 | -0.84% | 22.5673 | 22.92 | 22.50 | 10,735 |
| Aug 05 2024 | 22.88 | -1.12 | -4.65% | 23.6275 | 23.7818 | 22.2021 | 55,382 |
| Aug 02 2024 | 23.9952 | -0.20 | -0.82% | 24.65 | 24.65 | 23.5082 | 4,681 |
| Aug 01 2024 | 24.194 | -0.50 | -2.01% | 24.4973 | 24.7681 | 24.0442 | 15,633 |
| Jul 31 2024 | 24.6899 | 0.69 | 2.87% | 24.3567 | 24.6899 | 24.20 | 8,329 |
| Jul 30 2024 | 24.00 | 0.51 | 2.17% | 23.7722 | 24.00 | 23.6039 | 11,474 |
| Jul 29 2024 | 23.4906 | -0.08 | -0.36% | 23.7065 | 23.8774 | 23.22 | 7,616 |
| Jul 26 2024 | 23.5744 | -0.07 | -0.28% | 23.6526 | 23.692 | 23.3547 | 12,855 |
| Jul 25 2024 | 23.6402 | -1.00 | -4.07% | 23.8114 | 23.8808 | 23.2788 | 30,311 |
| Jul 24 2024 | 24.642 | -0.11 | -0.44% | 24.7751 | 24.9336 | 24.4978 | 6,113 |
| Jul 23 2024 | 24.75 | 0.12 | 0.50% | 24.42 | 24.75 | 24.1962 | 15,453 |
| Jul 22 2024 | 24.6272 | -0.02 | -0.09% | 24.6061 | 24.6479 | 24.2761 | 7,920 |
| Jul 19 2024 | 24.65 | -0.52 | -2.08% | 25.0211 | 25.0211 | 24.3336 | 24,655 |
| Jul 18 2024 | 25.1746 | -0.42 | -1.62% | 25.6247 | 25.7277 | 25.1481 | 4,328 |
| Jul 17 2024 | 25.59 | -0.72 | -2.74% | 26.0962 | 26.0962 | 25.40 | 20,602 |
| Jul 16 2024 | 26.31 | 0.37 | 1.44% | 26.0101 | 26.4999 | 25.86 | 36,352 |
| Jul 15 2024 | 25.9363 | 0.01 | 0.02% | 26.0588 | 26.1149 | 25.75 | 12,861 |
| Jul 12 2024 | 25.9302 | -0.64 | -2.40% | 26.1565 | 26.23 | 25.6501 | 14,464 |
| Jul 11 2024 | 26.5667 | 0.50 | 1.93% | 26.2935 | 26.7437 | 26.1645 | 15,003 |
| Jul 10 2024 | 26.0624 | -0.03 | -0.11% | 26.0686 | 26.4443 | 26.0624 | 10,656 |
| Jul 09 2024 | 26.09 | 0.14 | 0.55% | 26.387 | 26.4437 | 26.09 | 3,155 |
| Jul 08 2024 | 25.9474 | -0.59 | -2.23% | 26.3853 | 26.4219 | 25.7595 | 10,560 |
| Jul 05 2024 | 26.5399 | 0.62 | 2.41% | 25.911 | 26.7833 | 25.9061 | 10,417 |
| Jul 04 2024 | 25.9156 | -0.10 | -0.39% | 25.7886 | 25.9156 | 25.7839 | 5,039 |
| Jul 03 2024 | 26.0158 | 0.84 | 3.32% | 25.4815 | 26.0728 | 25.4815 | 10,503 |
| Jul 02 2024 | 25.1801 | 0.08 | 0.31% | 25.107 | 25.50 | 24.8382 | 12,174 |
| Jul 01 2024 | 25.1023 | 0.05 | 0.22% | 24.8976 | 25.1881 | 24.7825 | 3,131 |
| Jun 28 2024 | 25.0478 | 0.25 | 0.99% | 25.0026 | 25.4259 | 24.9704 | 7,920 |
| Jun 27 2024 | 24.8027 | 0.00 | 0.01% | 24.7278 | 25.0579 | 24.57 | 5,433 |
| Jun 26 2024 | 24.8012 | -0.07 | -0.29% | 24.8289 | 24.9497 | 24.65 | 5,714 |
| Jun 25 2024 | 24.8723 | -0.38 | -1.49% | 25.1885 | 25.3855 | 24.703 | 9,184 |
| Jun 24 2024 | 25.2484 | -0.34 | -1.35% | 25.3965 | 25.5282 | 25.2484 | 4,407 |
| Jun 21 2024 | 25.593 | -0.84 | -3.17% | 26.01 | 26.22 | 25.4803 | 15,287 |
| Jun 20 2024 | 26.4305 | 0.93 | 3.65% | 25.8681 | 26.4789 | 25.8379 | 15,449 |
| Jun 19 2024 | 25.4999 | 0.25 | 0.99% | 25.1187 | 25.4999 | 25.1187 | 8,245 |
| Jun 18 2024 | 25.25 | 0.05 | 0.21% | 25.15 | 25.25 | 24.7625 | 12,186 |
| Jun 17 2024 | 25.1972 | -0.09 | -0.37% | 25.0779 | 25.25 | 25.00 | 10,863 |
| Jun 14 2024 | 25.29 | 0.46 | 1.83% | 24.9143 | 25.29 | 24.8281 | 3,393 |
| Jun 13 2024 | 24.8349 | -0.39 | -1.54% | 24.9447 | 25.03 | 24.5001 | 7,238 |
| Jun 12 2024 | 25.2241 | 0.16 | 0.64% | 25.0862 | 25.7019 | 25.0442 | 34,242 |
| Jun 11 2024 | 25.0648 | -0.17 | -0.66% | 24.8198 | 25.2141 | 24.7582 | 7,748 |
| Jun 10 2024 | 25.2304 | 0.44 | 1.79% | 25.2598 | 25.4439 | 25.2138 | 5,082 |
| Jun 07 2024 | 24.7857 | -1.70 | -6.43% | 26.2976 | 26.4603 | 24.7213 | 20,840 |
| Jun 06 2024 | 26.4883 | 1.04 | 4.07% | 25.8195 | 26.5295 | 25.50 | 16,523 |
| Jun 05 2024 | 25.4521 | 0.42 | 1.69% | 25.15 | 25.4599 | 24.8481 | 23,484 |
| Jun 04 2024 | 25.03 | -0.84 | -3.25% | 25.8325 | 26.00 | 24.7962 | 26,792 |
| Jun 03 2024 | 25.87 | 0.03 | 0.12% | 25.4848 | 26.0776 | 25.3665 | 25,120 |
| May 31 2024 | 25.84 | -0.64 | -2.42% | 26.3157 | 26.8041 | 25.6454 | 25,861 |
| May 30 2024 | 26.48 | -0.79 | -2.91% | 26.6885 | 26.9017 | 26.4549 | 16,677 |
