U.S. markets open in 5 hours 22 minutes
S&P Futures
4,121.50+1.25(+0.03%)Dow Futures
33,657.00+26.00(+0.08%)Nasdaq Futures
13,810.00+1.25(+0.01%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 12, 2021 | 14.68 | 15.43 | 14.48 | 14.99 | 14.99 | 993,900 |
| Apr 09, 2021 | 14.65 | 14.74 | 14.06 | 14.25 | 14.25 | 296,000 |
| Apr 08, 2021 | 14.17 | 14.81 | 14.11 | 14.81 | 14.81 | 533,100 |
| Apr 07, 2021 | 13.89 | 14.23 | 13.65 | 13.95 | 13.95 | 441,900 |
| Apr 06, 2021 | 14.09 | 14.39 | 13.64 | 13.82 | 13.82 | 475,700 |
| Apr 05, 2021 | 14.87 | 14.87 | 13.94 | 14.04 | 14.04 | 477,200 |
| Apr 01, 2021 | 13.50 | 14.28 | 13.50 | 14.06 | 14.06 | 593,600 |
| Mar 31, 2021 | 12.50 | 13.10 | 12.50 | 12.99 | 12.99 | 289,500 |
| Mar 30, 2021 | 11.65 | 12.70 | 11.50 | 12.48 | 12.48 | 616,700 |
| Mar 29, 2021 | 12.81 | 13.00 | 11.72 | 11.92 | 11.92 | 632,300 |
| Mar 26, 2021 | 12.84 | 13.64 | 12.70 | 12.75 | 12.75 | 1,253,500 |
| Mar 25, 2021 | 12.59 | 13.16 | 12.16 | 12.96 | 12.96 | 556,800 |
| Mar 24, 2021 | 14.05 | 14.42 | 12.64 | 12.85 | 12.85 | 776,000 |
| Mar 23, 2021 | 13.60 | 14.45 | 12.63 | 14.05 | 14.05 | 1,017,500 |
| Mar 22, 2021 | 13.89 | 14.09 | 13.41 | 13.54 | 13.54 | 161,400 |
| Mar 19, 2021 | 14.33 | 14.68 | 13.31 | 13.65 | 13.65 | 366,300 |
| Mar 18, 2021 | 14.76 | 14.89 | 13.86 | 14.03 | 14.03 | 269,600 |
| Mar 17, 2021 | 14.50 | 15.07 | 13.92 | 15.07 | 15.07 | 294,600 |
| Mar 16, 2021 | 14.70 | 15.20 | 14.24 | 14.66 | 14.66 | 402,600 |
| Mar 15, 2021 | 14.49 | 14.75 | 14.06 | 14.52 | 14.52 | 532,300 |
| Mar 12, 2021 | 14.46 | 14.89 | 14.00 | 14.67 | 14.67 | 359,900 |
| Mar 11, 2021 | 15.00 | 15.75 | 14.89 | 15.30 | 15.30 | 1,095,100 |
| Mar 10, 2021 | 14.54 | 15.23 | 14.00 | 14.61 | 14.61 | 1,107,000 |
| Mar 09, 2021 | 13.28 | 14.29 | 12.85 | 13.90 | 13.90 | 670,100 |
| Mar 08, 2021 | 13.40 | 13.80 | 12.16 | 12.54 | 12.54 | 1,122,000 |
| Mar 05, 2021 | 13.65 | 13.95 | 11.82 | 13.39 | 13.39 | 1,088,200 |
| Mar 04, 2021 | 13.45 | 14.18 | 12.35 | 12.64 | 12.64 | 1,447,500 |
| Mar 03, 2021 | 15.12 | 15.59 | 13.69 | 13.81 | 13.81 | 942,700 |
| Mar 02, 2021 | 15.87 | 16.29 | 14.80 | 15.02 | 15.02 | 688,100 |
| Mar 01, 2021 | 15.56 | 15.75 | 15.15 | 15.45 | 15.45 | 328,900 |
| Feb 26, 2021 | 14.60 | 15.25 | 14.41 | 14.97 | 14.97 | 555,300 |
| Feb 25, 2021 | 15.28 | 16.80 | 14.56 | 14.91 | 14.91 | 1,247,200 |
| Feb 24, 2021 | 14.85 | 15.91 | 14.80 | 15.10 | 15.10 | 639,500 |
| Feb 23, 2021 | 15.63 | 15.97 | 14.84 | 15.41 | 15.41 | 2,105,800 |
| Feb 22, 2021 | 16.86 | 18.50 | 16.40 | 17.70 | 17.70 | 1,267,800 |
| Feb 19, 2021 | 19.58 | 19.80 | 18.54 | 18.73 | 18.73 | 951,300 |
| Feb 18, 2021 | 17.68 | 22.56 | 17.56 | 19.00 | 19.00 | 2,389,600 |
| Feb 17, 2021 | 19.50 | 19.61 | 17.19 | 18.43 | 18.43 | 1,251,300 |
| Feb 16, 2021 | 18.94 | 19.92 | 18.52 | 18.87 | 18.87 | 748,000 |
| Feb 12, 2021 | 17.52 | 18.50 | 17.25 | 18.25 | 18.25 | 523,200 |
| Feb 11, 2021 | 18.86 | 18.99 | 17.59 | 18.08 | 18.08 | 679,500 |
| Feb 10, 2021 | 19.82 | 19.91 | 17.66 | 17.90 | 17.90 | 1,310,600 |
| Feb 09, 2021 | 19.77 | 19.77 | 17.95 | 19.59 | 19.59 | 827,700 |
| Feb 08, 2021 | 18.99 | 20.26 | 18.40 | 19.01 | 19.01 | 1,686,800 |
| Feb 05, 2021 | 17.00 | 17.60 | 16.55 | 16.92 | 16.92 | 535,700 |
| Feb 04, 2021 | 16.79 | 17.00 | 15.75 | 16.59 | 16.59 | 1,149,700 |
| Feb 03, 2021 | 15.00 | 17.25 | 15.00 | 16.76 | 16.76 | 1,600,000 |
| Feb 02, 2021 | 15.00 | 15.23 | 14.55 | 14.89 | 14.89 | 642,500 |
| Feb 01, 2021 | 14.80 | 15.50 | 14.77 | 15.00 | 15.00 | 1,063,400 |
| Jan 29, 2021 | 14.65 | 15.25 | 14.07 | 14.93 | 14.93 | 1,624,900 |
| Jan 28, 2021 | 14.00 | 14.30 | 13.80 | 13.97 | 13.97 | 989,700 |
| Jan 27, 2021 | 14.84 | 14.91 | 13.35 | 13.46 | 13.46 | 3,067,000 |
| Jan 26, 2021 | 15.01 | 15.32 | 14.80 | 14.91 | 14.91 | 1,344,800 |
| Jan 25, 2021 | 15.76 | 15.82 | 14.60 | 15.10 | 15.10 | 2,322,200 |
| Jan 22, 2021 | 14.57 | 15.48 | 14.57 | 15.02 | 15.02 | 1,412,400 |
| Jan 21, 2021 | 14.50 | 15.25 | 14.38 | 14.89 | 14.89 | 2,185,000 |
| Jan 20, 2021 | 14.73 | 15.05 | 13.97 | 14.57 | 14.57 | 1,943,300 |
| Jan 19, 2021 | 14.85 | 15.10 | 14.20 | 14.61 | 14.61 | 2,781,900 |
| Jan 15, 2021 | 15.60 | 15.83 | 14.08 | 14.42 | 14.42 | 2,287,800 |
| Jan 14, 2021 | 16.47 | 16.75 | 15.05 | 15.40 | 15.40 | 2,592,000 |
| Jan 13, 2021 | 17.35 | 17.55 | 15.50 | 15.76 | 15.76 | 3,103,200 |
| Jan 12, 2021 | 15.77 | 18.35 | 15.64 | 17.30 | 17.30 | 5,779,400 |
| Jan 11, 2021 | 15.52 | 15.61 | 14.58 | 15.00 | 15.00 | 6,571,100 |
| Jan 08, 2021 | 16.27 | 17.00 | 14.59 | 16.48 | 16.48 | 4,947,700 |
| Jan 07, 2021 | 10.27 | 10.45 | 10.27 | 10.41 | 10.41 | 39,400 |
| Jan 06, 2021 | 10.27 | 10.30 | 10.17 | 10.17 | 10.17 | 22,300 |
| Jan 05, 2021 | 10.30 | 10.30 | 10.15 | 10.28 | 10.28 | 10,600 |
| Jan 04, 2021 | 10.24 | 10.29 | 10.24 | 10.25 | 10.25 | 5,400 |
| Dec 31, 2020 | 10.02 | 10.18 | 10.02 | 10.08 | 10.08 | 4,300 |
| Dec 30, 2020 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | 4,000 |
| Dec 29, 2020 | 10.02 | 10.05 | 9.95 | 10.00 | 10.00 | 14,300 |
| Dec 28, 2020 | 10.10 | 10.12 | 9.95 | 9.95 | 9.95 | 24,200 |
| Dec 24, 2020 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Dec 23, 2020 | 10.14 | 10.21 | 10.14 | 10.21 | 10.21 | 23,300 |
| Dec 22, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200 |
| Dec 21, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 3,600 |
| Dec 18, 2020 | 10.14 | 10.15 | 10.05 | 10.05 | 10.05 | 9,200 |
| Dec 17, 2020 | 10.12 | 10.12 | 10.01 | 10.02 | 10.02 | 48,800 |
| Dec 16, 2020 | 10.22 | 10.23 | 10.00 | 10.01 | 10.01 | 53,200 |
| Dec 15, 2020 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 106,600 |
| Dec 14, 2020 | 10.18 | 10.21 | 9.94 | 10.00 | 10.00 | 202,400 |
| Dec 11, 2020 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 7,100 |
| Dec 10, 2020 | 9.87 | 10.00 | 9.87 | 9.96 | 9.96 | 123,200 |
| Dec 09, 2020 | 10.02 | 10.12 | 10.00 | 10.00 | 10.00 | 170,700 |
| Dec 08, 2020 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 28,400 |
| Dec 07, 2020 | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | 60,100 |
| Dec 04, 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 31,000 |
| Dec 03, 2020 | 9.71 | 9.80 | 9.71 | 9.75 | 9.75 | 52,800 |
| Dec 02, 2020 | 9.81 | 10.00 | 9.70 | 9.71 | 9.71 | 1,300 |
| Dec 01, 2020 | 9.95 | 10.10 | 9.70 | 9.70 | 9.70 | 5,000 |
| Nov 30, 2020 | 9.80 | 9.81 | 9.72 | 9.75 | 9.75 | 352,500 |
| Nov 27, 2020 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| Nov 25, 2020 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | 700 |
| Nov 24, 2020 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | 401,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
