U.S. markets open in 5 hours 22 minutes

VPC Impact Acquisition Holdings (VIH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.99+0.74 (+5.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202114.6815.4314.4814.9914.99993,900
Apr 09, 202114.6514.7414.0614.2514.25296,000
Apr 08, 202114.1714.8114.1114.8114.81533,100
Apr 07, 202113.8914.2313.6513.9513.95441,900
Apr 06, 202114.0914.3913.6413.8213.82475,700
Apr 05, 202114.8714.8713.9414.0414.04477,200
Apr 01, 202113.5014.2813.5014.0614.06593,600
Mar 31, 202112.5013.1012.5012.9912.99289,500
Mar 30, 202111.6512.7011.5012.4812.48616,700
Mar 29, 202112.8113.0011.7211.9211.92632,300
Mar 26, 202112.8413.6412.7012.7512.751,253,500
Mar 25, 202112.5913.1612.1612.9612.96556,800
Mar 24, 202114.0514.4212.6412.8512.85776,000
Mar 23, 202113.6014.4512.6314.0514.051,017,500
Mar 22, 202113.8914.0913.4113.5413.54161,400
Mar 19, 202114.3314.6813.3113.6513.65366,300
Mar 18, 202114.7614.8913.8614.0314.03269,600
Mar 17, 202114.5015.0713.9215.0715.07294,600
Mar 16, 202114.7015.2014.2414.6614.66402,600
Mar 15, 202114.4914.7514.0614.5214.52532,300
Mar 12, 202114.4614.8914.0014.6714.67359,900
Mar 11, 202115.0015.7514.8915.3015.301,095,100
Mar 10, 202114.5415.2314.0014.6114.611,107,000
Mar 09, 202113.2814.2912.8513.9013.90670,100
Mar 08, 202113.4013.8012.1612.5412.541,122,000
Mar 05, 202113.6513.9511.8213.3913.391,088,200
Mar 04, 202113.4514.1812.3512.6412.641,447,500
Mar 03, 202115.1215.5913.6913.8113.81942,700
Mar 02, 202115.8716.2914.8015.0215.02688,100
Mar 01, 202115.5615.7515.1515.4515.45328,900
Feb 26, 202114.6015.2514.4114.9714.97555,300
Feb 25, 202115.2816.8014.5614.9114.911,247,200
Feb 24, 202114.8515.9114.8015.1015.10639,500
Feb 23, 202115.6315.9714.8415.4115.412,105,800
Feb 22, 202116.8618.5016.4017.7017.701,267,800
Feb 19, 202119.5819.8018.5418.7318.73951,300
Feb 18, 202117.6822.5617.5619.0019.002,389,600
Feb 17, 202119.5019.6117.1918.4318.431,251,300
Feb 16, 202118.9419.9218.5218.8718.87748,000
Feb 12, 202117.5218.5017.2518.2518.25523,200
Feb 11, 202118.8618.9917.5918.0818.08679,500
Feb 10, 202119.8219.9117.6617.9017.901,310,600
Feb 09, 202119.7719.7717.9519.5919.59827,700
Feb 08, 202118.9920.2618.4019.0119.011,686,800
Feb 05, 202117.0017.6016.5516.9216.92535,700
Feb 04, 202116.7917.0015.7516.5916.591,149,700
Feb 03, 202115.0017.2515.0016.7616.761,600,000
Feb 02, 202115.0015.2314.5514.8914.89642,500
Feb 01, 202114.8015.5014.7715.0015.001,063,400
Jan 29, 202114.6515.2514.0714.9314.931,624,900
Jan 28, 202114.0014.3013.8013.9713.97989,700
Jan 27, 202114.8414.9113.3513.4613.463,067,000
Jan 26, 202115.0115.3214.8014.9114.911,344,800
Jan 25, 202115.7615.8214.6015.1015.102,322,200
Jan 22, 202114.5715.4814.5715.0215.021,412,400
Jan 21, 202114.5015.2514.3814.8914.892,185,000
Jan 20, 202114.7315.0513.9714.5714.571,943,300
Jan 19, 202114.8515.1014.2014.6114.612,781,900
Jan 15, 202115.6015.8314.0814.4214.422,287,800
Jan 14, 202116.4716.7515.0515.4015.402,592,000
Jan 13, 202117.3517.5515.5015.7615.763,103,200
Jan 12, 202115.7718.3515.6417.3017.305,779,400
Jan 11, 202115.5215.6114.5815.0015.006,571,100
Jan 08, 202116.2717.0014.5916.4816.484,947,700
Jan 07, 202110.2710.4510.2710.4110.4139,400
Jan 06, 202110.2710.3010.1710.1710.1722,300
Jan 05, 202110.3010.3010.1510.2810.2810,600
Jan 04, 202110.2410.2910.2410.2510.255,400
Dec 31, 202010.0210.1810.0210.0810.084,300
Dec 30, 202010.1010.1010.0110.0110.014,000
Dec 29, 202010.0210.059.9510.0010.0014,300
Dec 28, 202010.1010.129.959.959.9524,200
Dec 24, 202010.2110.2110.2110.2110.21-
Dec 23, 202010.1410.2110.1410.2110.2123,300
Dec 22, 202010.1010.1010.1010.1010.10200
Dec 21, 202010.0310.0510.0310.0510.053,600
Dec 18, 202010.1410.1510.0510.0510.059,200
Dec 17, 202010.1210.1210.0110.0210.0248,800
Dec 16, 202010.2210.2310.0010.0110.0153,200
Dec 15, 202010.0010.0110.0010.0110.01106,600
Dec 14, 202010.1810.219.9410.0010.00202,400
Dec 11, 202010.0010.1010.0010.0010.007,100
Dec 10, 20209.8710.009.879.969.96123,200
Dec 09, 202010.0210.1210.0010.0010.00170,700
Dec 08, 20209.909.909.899.909.9028,400
Dec 07, 20209.8510.029.8510.0210.0260,100
Dec 04, 20209.759.759.759.759.7531,000
Dec 03, 20209.719.809.719.759.7552,800
Dec 02, 20209.8110.009.709.719.711,300
Dec 01, 20209.9510.109.709.709.705,000
Nov 30, 20209.809.819.729.759.75352,500
Nov 27, 20209.909.909.909.909.90100
Nov 25, 20209.909.959.859.909.90700
Nov 24, 20209.709.759.709.709.70401,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.