NasdaqCM - Delayed Quote USD

Vicinity Motor Corp. (VEV)

0.6927 +0.0117 (+1.72%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7300 0.7300 0.6600 0.6930 0.6930 5,400
Apr 23, 2024 0.6650 0.7200 0.6650 0.6810 0.6810 10,700
Apr 22, 2024 0.6480 0.7200 0.6480 0.7200 0.7200 14,600
Apr 19, 2024 0.6220 0.6730 0.6220 0.6700 0.6700 13,400
Apr 18, 2024 0.6310 0.6650 0.6230 0.6470 0.6470 26,500
Apr 17, 2024 0.6500 0.6700 0.6250 0.6370 0.6370 14,200
Apr 16, 2024 0.6440 0.6700 0.6200 0.6200 0.6200 21,400
Apr 15, 2024 0.6250 0.6700 0.6250 0.6390 0.6390 32,300
Apr 12, 2024 0.6770 0.7160 0.6100 0.6250 0.6250 34,300
Apr 11, 2024 0.7200 0.7300 0.6810 0.6830 0.6830 15,100
Apr 10, 2024 0.7000 0.7070 0.6970 0.6990 0.6990 17,500
Apr 9, 2024 0.6720 0.7000 0.6100 0.7000 0.7000 11,700
Apr 8, 2024 0.6100 0.6800 0.6050 0.6600 0.6600 68,900
Apr 5, 2024 0.6800 0.6980 0.6250 0.6280 0.6280 59,200
Apr 4, 2024 0.6870 0.7350 0.6870 0.7020 0.7020 30,500
Apr 3, 2024 0.7550 0.7550 0.6500 0.7060 0.7060 177,600
Apr 2, 2024 0.8800 0.9500 0.8300 0.9280 0.9280 44,600
Apr 1, 2024 0.7410 0.8800 0.7410 0.8800 0.8800 65,800
Mar 28, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 38,300
Mar 27, 2024 0.7320 0.7450 0.7110 0.7300 0.7300 21,400
Mar 26, 2024 0.7400 0.7550 0.6880 0.7300 0.7300 29,100
Mar 25, 2024 0.7610 0.7610 0.7300 0.7500 0.7500 8,000
Mar 22, 2024 0.7570 0.7800 0.7300 0.7320 0.7320 15,200
Mar 21, 2024 0.7500 0.7800 0.7500 0.7780 0.7780 15,100
Mar 20, 2024 0.7860 0.7860 0.7400 0.7450 0.7450 37,700
Mar 19, 2024 0.7600 0.7750 0.7330 0.7510 0.7510 47,000
Mar 18, 2024 0.7300 0.7700 0.7300 0.7700 0.7700 16,200
Mar 15, 2024 0.7510 0.7650 0.7400 0.7430 0.7430 14,600
Mar 14, 2024 0.7680 0.7800 0.7500 0.7800 0.7800 8,800
Mar 13, 2024 0.7500 0.7850 0.7500 0.7520 0.7520 12,000
Mar 12, 2024 0.7500 0.7580 0.7500 0.7550 0.7550 8,700
Mar 11, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 23,500
Mar 8, 2024 0.7750 0.7850 0.7670 0.7680 0.7680 3,400
Mar 7, 2024 0.7720 0.7720 0.7610 0.7610 0.7610 5,600
Mar 6, 2024 0.7600 0.7950 0.7600 0.7800 0.7800 9,200
Mar 5, 2024 0.7900 0.8010 0.7600 0.7700 0.7700 34,100
Mar 4, 2024 0.7310 0.7900 0.7310 0.7900 0.7900 14,700
Mar 1, 2024 0.7430 0.7700 0.7310 0.7500 0.7500 13,900
Feb 29, 2024 0.7400 0.7550 0.7300 0.7300 0.7300 3,500
Feb 28, 2024 0.7490 0.7500 0.7300 0.7300 0.7300 13,500
Feb 27, 2024 0.8100 0.8100 0.7200 0.7490 0.7490 80,300
Feb 26, 2024 0.7530 0.8130 0.7530 0.7990 0.7990 19,400
Feb 23, 2024 0.7960 0.7970 0.7530 0.7900 0.7900 31,200
Feb 22, 2024 0.7730 0.8000 0.7710 0.7790 0.7790 23,100
Feb 21, 2024 0.8000 0.8080 0.7710 0.7800 0.7800 14,200
Feb 20, 2024 0.8000 0.8100 0.7700 0.8100 0.8100 35,700
Feb 16, 2024 0.8100 0.8100 0.7800 0.7900 0.7900 27,200
Feb 15, 2024 0.8200 0.8200 0.7910 0.8100 0.8100 7,600
Feb 14, 2024 0.7800 0.8150 0.7800 0.7940 0.7940 26,800
Feb 13, 2024 0.7920 0.8200 0.7760 0.8150 0.8150 21,700
Feb 12, 2024 0.8120 0.8580 0.7900 0.7900 0.7900 23,600
Feb 9, 2024 0.8150 0.8300 0.7950 0.8120 0.8120 3,900
Feb 8, 2024 0.8100 0.8390 0.7900 0.8300 0.8300 16,200
Feb 7, 2024 0.8500 0.8500 0.7850 0.8450 0.8450 20,400
Feb 6, 2024 0.8470 0.8500 0.8100 0.8500 0.8500 18,600
Feb 5, 2024 0.8610 0.8610 0.8100 0.8490 0.8490 26,500
Feb 2, 2024 0.8550 0.8770 0.8400 0.8690 0.8690 38,400
Feb 1, 2024 0.8500 0.8800 0.8500 0.8800 0.8800 9,100
Jan 31, 2024 0.8900 0.9050 0.8510 0.8510 0.8510 22,200
Jan 30, 2024 0.9100 0.9100 0.8800 0.9000 0.9000 6,300
Jan 29, 2024 0.8800 0.9090 0.8420 0.9090 0.9090 41,700
Jan 26, 2024 0.9000 0.9000 0.8750 0.8750 0.8750 9,200
Jan 25, 2024 0.9300 0.9300 0.8650 0.9100 0.9100 3,100
Jan 24, 2024 0.9100 0.9100 0.8700 0.9000 0.9000 6,100
Jan 23, 2024 0.9000 0.9200 0.8240 0.8800 0.8800 29,500
Jan 22, 2024 0.8800 0.8820 0.8200 0.8820 0.8820 41,300
Jan 19, 2024 0.8640 0.8900 0.8090 0.8900 0.8900 13,800
Jan 18, 2024 0.8300 0.8800 0.8090 0.8090 0.8090 63,500
Jan 17, 2024 0.8510 0.8600 0.8300 0.8600 0.8600 28,700
Jan 16, 2024 0.8800 0.8900 0.8410 0.8890 0.8890 30,300
Jan 12, 2024 0.9000 0.9130 0.8700 0.9130 0.9130 8,000
Jan 11, 2024 0.9020 0.9110 0.8600 0.8990 0.8990 9,400
Jan 10, 2024 0.9300 0.9400 0.8840 0.9000 0.9000 8,000
Jan 9, 2024 0.9100 0.9600 0.8920 0.9350 0.9350 46,200
Jan 8, 2024 0.8700 0.9200 0.8700 0.9200 0.9200 95,000
Jan 5, 2024 0.8700 0.8700 0.8500 0.8680 0.8680 30,600
Jan 4, 2024 0.8300 0.8690 0.8300 0.8690 0.8690 7,700
Jan 3, 2024 0.8580 0.8700 0.8320 0.8690 0.8690 41,000
Jan 2, 2024 0.8200 0.8490 0.8000 0.8490 0.8490 13,700
Dec 29, 2023 0.8200 0.8360 0.7800 0.8190 0.8190 47,800
Dec 28, 2023 0.8200 0.8200 0.8000 0.8190 0.8190 27,700
Dec 27, 2023 0.8100 0.8460 0.7900 0.8290 0.8290 41,200
Dec 26, 2023 0.8000 0.8490 0.8000 0.8090 0.8090 15,600
Dec 22, 2023 0.8300 0.8500 0.7900 0.7900 0.7900 53,300
Dec 21, 2023 0.8020 0.8470 0.8020 0.8410 0.8410 24,300
Dec 20, 2023 0.8250 0.8400 0.8100 0.8300 0.8300 29,700
Dec 19, 2023 0.8490 0.8700 0.8200 0.8250 0.8250 81,000
Dec 18, 2023 0.8420 0.8520 0.8020 0.8520 0.8520 13,500
Dec 15, 2023 0.8700 0.8700 0.8100 0.8420 0.8420 9,600
Dec 14, 2023 0.8260 0.8580 0.8200 0.8490 0.8490 11,900
Dec 13, 2023 0.8200 0.8590 0.8170 0.8250 0.8250 20,500
Dec 12, 2023 0.8200 0.8280 0.8160 0.8280 0.8280 3,700
Dec 11, 2023 0.8200 0.8700 0.8200 0.8400 0.8400 9,600
Dec 8, 2023 0.8580 0.8580 0.8300 0.8300 0.8300 28,400
Dec 7, 2023 0.8420 0.8750 0.8420 0.8500 0.8500 9,900
Dec 6, 2023 0.8410 0.8670 0.8400 0.8670 0.8670 8,600
Dec 5, 2023 0.8300 0.8400 0.8070 0.8390 0.8390 8,700
Dec 4, 2023 0.8200 0.8500 0.8200 0.8400 0.8400 6,800
Dec 1, 2023 0.8000 0.8800 0.7960 0.8300 0.8300 13,900
Nov 30, 2023 0.8280 0.8400 0.8000 0.8010 0.8010 15,100
Nov 29, 2023 0.8300 0.8510 0.8270 0.8400 0.8400 12,600
Nov 28, 2023 0.8230 0.8340 0.8030 0.8300 0.8300 2,100
Nov 27, 2023 0.8200 0.8230 0.8000 0.8190 0.8190 18,000
Nov 24, 2023 0.8310 0.8310 0.8010 0.8010 0.8010 27,600
Nov 22, 2023 0.8400 0.8490 0.8200 0.8340 0.8340 7,000
Nov 21, 2023 0.9000 0.9080 0.8010 0.8390 0.8390 9,600
Nov 20, 2023 0.9200 0.9200 0.8620 0.8750 0.8750 20,000
Nov 17, 2023 0.8800 0.9070 0.8210 0.8800 0.8800 98,200
Nov 16, 2023 0.9000 0.9000 0.8400 0.8990 0.8990 30,900
Nov 15, 2023 0.8700 0.8960 0.8400 0.8960 0.8960 16,300
Nov 14, 2023 0.8350 0.8700 0.8300 0.8580 0.8580 26,600
Nov 13, 2023 0.8100 0.8600 0.8100 0.8260 0.8260 26,000
Nov 10, 2023 0.8500 0.8500 0.7870 0.8400 0.8400 36,200
Nov 9, 2023 0.8400 0.8490 0.8230 0.8440 0.8440 3,300
Nov 8, 2023 0.8310 0.8400 0.8040 0.8390 0.8390 26,300
Nov 7, 2023 0.8900 0.8900 0.8310 0.8490 0.8490 21,500
Nov 6, 2023 0.8400 0.8790 0.8300 0.8520 0.8520 19,800
Nov 3, 2023 0.8300 0.8500 0.8100 0.8500 0.8500 12,500
Nov 2, 2023 0.8050 0.8300 0.7910 0.8300 0.8300 30,100
Nov 1, 2023 0.8270 0.8300 0.8150 0.8290 0.8290 7,000
Oct 31, 2023 0.8220 0.8220 0.7700 0.8000 0.8000 18,600
Oct 30, 2023 0.8000 0.8690 0.7910 0.8480 0.8480 9,800
Oct 27, 2023 0.8090 0.8700 0.7900 0.7900 0.7900 5,600
Oct 26, 2023 0.8100 0.8400 0.7720 0.8000 0.8000 16,700
Oct 25, 2023 0.8320 0.8500 0.8130 0.8150 0.8150 44,000
Oct 24, 2023 0.8400 0.8710 0.8320 0.8320 0.8320 6,000
Oct 23, 2023 0.8450 0.8870 0.8320 0.8500 0.8500 5,800
Oct 20, 2023 0.9700 0.9700 0.8500 0.8550 0.8550 7,600
Oct 19, 2023 0.8600 0.8810 0.8510 0.8510 0.8510 8,200
Oct 18, 2023 0.9690 0.9690 0.8600 0.8800 0.8800 26,700
Oct 17, 2023 0.9300 0.9800 0.9240 0.9240 0.9240 16,200
Oct 16, 2023 0.9400 0.9500 0.9200 0.9480 0.9480 23,000
Oct 13, 2023 0.8600 0.9200 0.8600 0.9150 0.9150 58,400
Oct 12, 2023 0.8700 0.9090 0.8660 0.8660 0.8660 18,300
Oct 11, 2023 0.8700 0.8900 0.8600 0.8600 0.8600 23,400
Oct 10, 2023 0.9000 0.9200 0.8610 0.8610 0.8610 24,100
Oct 9, 2023 0.9000 0.9000 0.8600 0.8810 0.8810 9,000
Oct 6, 2023 0.8670 0.9400 0.8670 0.9000 0.9000 9,900
Oct 5, 2023 0.8600 0.9800 0.8600 0.8900 0.8900 25,000
Oct 4, 2023 0.8800 0.9800 0.8800 0.9150 0.9150 15,400
Oct 3, 2023 0.8900 0.9200 0.8500 0.8800 0.8800 55,500
Oct 2, 2023 0.9800 0.9800 0.8600 0.8700 0.8700 30,300
Sep 29, 2023 0.9000 0.9500 0.8750 0.9480 0.9480 29,000
Sep 28, 2023 0.8280 0.9300 0.8100 0.8970 0.8970 11,200
Sep 27, 2023 0.8350 0.8730 0.8100 0.8190 0.8190 53,800
Sep 26, 2023 0.8720 0.9800 0.8350 0.8610 0.8610 26,900
Sep 25, 2023 0.9200 0.9950 0.8850 0.9240 0.9240 53,700
Sep 22, 2023 0.9580 0.9950 0.9180 0.9200 0.9200 30,500
Sep 21, 2023 0.9900 0.9900 0.9150 0.9150 0.9150 33,400
Sep 20, 2023 1.0200 1.0900 0.9600 0.9900 0.9900 67,700
Sep 19, 2023 1.0200 1.0300 0.9500 1.0260 1.0260 32,400
Sep 18, 2023 0.9310 1.0400 0.9200 1.0400 1.0400 38,100
Sep 15, 2023 0.9410 0.9900 0.9250 0.9500 0.9500 43,600
Sep 14, 2023 0.9800 0.9950 0.9410 0.9720 0.9720 35,500
Sep 13, 2023 1.0100 1.0200 0.9740 0.9900 0.9900 38,000
Sep 12, 2023 1.0000 1.0200 0.9900 1.0200 1.0200 49,300
Sep 11, 2023 1.0000 1.0790 1.0000 1.0200 1.0200 48,300
Sep 8, 2023 1.0800 1.0900 1.0300 1.0500 1.0500 21,600
Sep 7, 2023 1.0400 1.0900 1.0400 1.0600 1.0600 29,000
Sep 6, 2023 1.0500 1.0920 1.0250 1.0400 1.0400 19,000
Sep 5, 2023 1.0600 1.0700 1.0000 1.0100 1.0100 24,900
Sep 1, 2023 1.0500 1.0700 1.0300 1.0600 1.0600 24,200
Aug 31, 2023 1.0300 1.0500 0.9900 1.0500 1.0500 22,100
Aug 30, 2023 1.0100 1.0400 0.9800 1.0000 1.0000 21,200
Aug 29, 2023 0.9950 1.0200 0.9600 1.0200 1.0200 53,900
Aug 28, 2023 1.0300 1.0800 1.0000 1.0000 1.0000 20,700
Aug 25, 2023 1.0800 1.0800 1.0100 1.0200 1.0200 16,700
Aug 24, 2023 1.0410 1.0890 1.0100 1.0100 1.0100 42,900
Aug 23, 2023 0.9550 1.0300 0.9400 1.0150 1.0150 37,800
Aug 22, 2023 0.9700 0.9900 0.9400 0.9400 0.9400 29,900
Aug 21, 2023 1.0400 1.0650 0.9510 0.9610 0.9610 55,500
Aug 18, 2023 1.0500 1.0800 1.0300 1.0400 1.0400 16,800
Aug 17, 2023 1.0600 1.0700 1.0380 1.0570 1.0570 20,800
Aug 16, 2023 1.1000 1.1200 1.0300 1.0700 1.0700 27,800
Aug 15, 2023 1.2200 1.2250 1.0500 1.0800 1.0800 85,700
Aug 14, 2023 1.0800 1.2100 1.0600 1.1000 1.1000 94,300
Aug 11, 2023 1.0800 1.1600 1.0700 1.1510 1.1510 31,900
Aug 10, 2023 1.1000 1.1200 1.0400 1.1000 1.1000 37,400
Aug 9, 2023 1.2100 1.2250 1.0500 1.0700 1.0700 76,400
Aug 8, 2023 1.2400 1.2800 1.1700 1.1700 1.1700 103,800
Aug 7, 2023 1.3700 1.3700 1.2000 1.2100 1.2100 91,900
Aug 4, 2023 1.2200 1.2600 1.2200 1.2400 1.2400 86,200
Aug 3, 2023 1.1900 1.2690 1.1900 1.2200 1.2200 32,800
Aug 2, 2023 1.2300 1.2750 1.0900 1.1900 1.1900 116,900
Aug 1, 2023 1.3600 1.3600 1.2300 1.2900 1.2900 52,500
Jul 31, 2023 1.3100 1.3800 1.2800 1.2800 1.2800 116,600
Jul 28, 2023 1.2700 1.3000 1.1900 1.2500 1.2500 91,700
Jul 27, 2023 1.1900 1.2600 1.1600 1.2050 1.2050 156,200
Jul 26, 2023 1.1600 1.2400 1.1050 1.1890 1.1890 191,500
Jul 25, 2023 1.0700 1.1500 1.0400 1.1100 1.1100 129,600
Jul 24, 2023 0.9800 1.0500 0.9750 1.0400 1.0400 30,900
Jul 21, 2023 1.0500 1.0500 0.9810 0.9840 0.9840 43,200
Jul 20, 2023 0.9090 1.0500 0.9020 1.0200 1.0200 144,000
Jul 19, 2023 0.8560 0.9000 0.8510 0.8720 0.8720 9,800
Jul 18, 2023 0.8750 0.9060 0.8350 0.8750 0.8750 61,300
Jul 17, 2023 0.8500 0.8880 0.8330 0.8840 0.8840 43,800
Jul 14, 2023 0.8800 0.9200 0.8470 0.8510 0.8510 54,800
Jul 13, 2023 0.9120 0.9500 0.8800 0.9000 0.9000 22,800
Jul 12, 2023 0.9400 0.9400 0.8750 0.8880 0.8880 13,600
Jul 11, 2023 0.8600 0.9100 0.8600 0.9100 0.9100 19,800
Jul 10, 2023 0.9000 0.9400 0.8710 0.8800 0.8800 42,000
Jul 7, 2023 0.8500 0.9000 0.8500 0.8760 0.8760 21,400
Jul 6, 2023 0.9000 0.9000 0.8400 0.8750 0.8750 32,200
Jul 5, 2023 0.8400 0.8900 0.8400 0.8670 0.8670 31,900
Jul 3, 2023 0.8400 0.8800 0.8100 0.8400 0.8400 12,100
Jun 30, 2023 0.8890 0.8900 0.8480 0.8800 0.8800 16,300
Jun 29, 2023 0.8370 0.8700 0.8370 0.8460 0.8460 7,400
Jun 28, 2023 0.8400 0.8610 0.8350 0.8470 0.8470 22,700
Jun 27, 2023 0.9100 0.9180 0.8700 0.8700 0.8700 16,300
Jun 26, 2023 0.8900 0.9000 0.8610 0.8710 0.8710 15,800
Jun 23, 2023 0.8890 0.9000 0.8420 0.8960 0.8960 21,100
Jun 22, 2023 0.8800 0.8900 0.8400 0.8890 0.8890 22,100
Jun 21, 2023 0.9190 0.9190 0.8520 0.8800 0.8800 20,800
Jun 20, 2023 0.8500 0.9000 0.8500 0.8670 0.8670 27,400
Jun 16, 2023 0.8460 0.9200 0.8460 0.8500 0.8500 21,800
Jun 15, 2023 0.8400 0.8900 0.8400 0.8580 0.8580 15,000
Jun 14, 2023 0.8700 0.8800 0.8400 0.8690 0.8690 43,700
Jun 13, 2023 0.8600 0.8800 0.8400 0.8800 0.8800 30,400
Jun 12, 2023 0.8600 0.8700 0.8150 0.8600 0.8600 8,100
Jun 9, 2023 0.7900 0.8500 0.7900 0.8500 0.8500 14,600
Jun 8, 2023 0.7900 0.8570 0.7900 0.8100 0.8100 17,600
Jun 7, 2023 0.8300 0.8550 0.8090 0.8090 0.8090 21,100
Jun 6, 2023 0.8500 0.8800 0.8280 0.8500 0.8500 21,200
Jun 5, 2023 0.8400 0.8850 0.8190 0.8840 0.8840 49,200
Jun 2, 2023 0.8200 0.8600 0.8200 0.8420 0.8420 35,900
Jun 1, 2023 0.8900 0.8900 0.8300 0.8500 0.8500 18,100
May 31, 2023 0.8300 0.8800 0.7920 0.8800 0.8800 72,600
May 30, 2023 0.8300 0.8380 0.7900 0.8300 0.8300 6,400
May 26, 2023 0.8130 0.8720 0.7820 0.8380 0.8380 66,900
May 25, 2023 0.8300 0.8300 0.7850 0.8080 0.8080 34,900
May 24, 2023 0.8410 0.8450 0.8050 0.8230 0.8230 14,100
May 23, 2023 0.8950 0.8950 0.8270 0.8420 0.8420 43,200
May 22, 2023 0.8500 0.9100 0.8400 0.8870 0.8870 49,700
May 19, 2023 0.7920 0.8500 0.7920 0.8500 0.8500 99,200
May 18, 2023 0.7900 0.8000 0.7850 0.7900 0.7900 32,800
May 17, 2023 0.7600 0.8100 0.7210 0.7890 0.7890 62,300
May 16, 2023 0.7100 0.7590 0.7090 0.7360 0.7360 36,100
May 15, 2023 0.7000 0.7460 0.7000 0.7460 0.7460 5,400
May 12, 2023 0.7200 0.7420 0.7130 0.7160 0.7160 37,500
May 11, 2023 0.7500 0.7500 0.7000 0.7230 0.7230 28,100
May 10, 2023 0.7740 0.7830 0.7410 0.7710 0.7710 18,300
May 9, 2023 0.7900 0.8500 0.7400 0.7820 0.7820 55,600
May 8, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 20,100
May 5, 2023 0.7600 0.7800 0.7450 0.7550 0.7550 45,200
May 4, 2023 0.7400 0.7600 0.7310 0.7310 0.7310 26,300
May 3, 2023 0.7580 0.7700 0.7100 0.7100 0.7100 58,100
May 2, 2023 0.7300 0.7530 0.6960 0.7220 0.7220 114,600
May 1, 2023 0.7300 0.7710 0.7300 0.7630 0.7630 26,500
Apr 28, 2023 0.7600 0.7710 0.6900 0.7580 0.7580 19,800
Apr 27, 2023 0.7280 0.7510 0.7200 0.7280 0.7280 76,700
Apr 26, 2023 0.7100 0.7700 0.7100 0.7220 0.7220 19,200
Apr 25, 2023 0.7400 0.7400 0.7160 0.7170 0.7170 29,400

Related Tickers

PEV Phoenix Motor Inc.
0.6269
+2.12%
 
GELYY Geely Automobile Holdings Limited
23.08
+1.44%
 
SMEBF Sime Darby Berhad
0.6087
0.00%
 
GWLLF Great Wall Motor Company Limited
1.3900
0.00%
 
NSANF Nissan Motor Co., Ltd.
3.6150
0.00%
 
IMS.MI Immsi S.p.A.
0.5440
0.00%
 
HYUD.IL Hyundai Motor Company
56.60
-0.70%
 
AYRO Ayro, Inc.
1.4500
+4.69%
 
ECDA ECD Automotive Design, Inc.
1.1900
-3.25%
 
ARGGY Aston Martin Lagonda Global Holdings plc
1.8997
-1.57%