Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

V2X, Inc. (VVX)

NYSE - NYSE Delayed Price. Currency in USD
43.26-0.09 (-0.21%)
At close: 04:01PM EST
43.26 -0.02 (-0.05%)
After hours: 04:02PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202343.3244.0543.1943.2643.2625,600
Feb 02, 202345.0345.0342.7143.3543.3557,100
Feb 01, 202343.8145.5543.8144.9944.9971,200
Jan 31, 202343.0044.2243.0044.1644.1659,500
Jan 30, 202342.4343.4542.2643.1643.1628,800
Jan 27, 202343.3643.5843.1243.1343.1330,600
Jan 26, 202343.1343.9243.1243.7243.7241,600
Jan 25, 202342.9443.0242.3542.5742.5728,500
Jan 24, 202343.2343.5743.0643.1143.1132,700
Jan 23, 202343.5744.0443.1243.5043.5032,400
Jan 20, 202342.8343.3842.6343.0243.0276,900
Jan 19, 202342.0342.4341.6742.3442.3441,400
Jan 18, 202343.9544.0942.2742.4142.4131,500
Jan 17, 202343.4244.1243.4243.6143.6142,900
Jan 13, 202342.1843.4741.8243.2143.2131,700
Jan 12, 202341.8342.7541.6942.4342.4346,900
Jan 11, 202342.3942.7541.5841.6541.6557,100
Jan 10, 202341.5442.4241.2642.2042.2046,000
Jan 09, 202342.1342.2441.5241.6641.6661,700
Jan 06, 202341.6942.8941.6942.0442.0431,900
Jan 05, 202341.9342.0141.2741.4541.4568,200
Jan 04, 202341.5642.3941.5641.8641.8649,100
Jan 03, 202341.6442.1240.7541.7641.76131,500
Dec 30, 202240.8341.4240.6041.2941.2932,600
Dec 29, 202241.1041.6640.0741.1241.1239,200
Dec 28, 202240.5641.0840.4040.7840.7872,000
Dec 27, 202239.7540.6339.4940.4540.4527,600
Dec 23, 202239.8340.1539.5539.5639.5627,800
Dec 22, 202239.0639.9338.6839.8639.8680,300
Dec 21, 202239.2539.6338.9739.3139.3145,800
Dec 20, 202237.4339.0137.4338.8738.8763,900
Dec 19, 202237.8638.7937.3537.4037.4074,000
Dec 16, 202236.9638.4036.9638.2438.24207,600
Dec 15, 202237.6037.7436.8837.3237.3261,900
Dec 14, 202238.3939.1537.9438.1138.1168,300
Dec 13, 202239.7639.7638.6738.7538.7579,200
Dec 12, 202239.3339.3338.4038.7138.7170,500
Dec 09, 202239.3039.5938.7838.8938.8946,000
Dec 08, 202239.4739.8339.0939.5239.5238,800
Dec 07, 202239.6440.4138.8539.2939.2939,900
Dec 06, 202240.2940.6339.6640.0040.0095,000
Dec 05, 202240.6241.1040.1340.4040.4049,300
Dec 02, 202239.9441.0639.9440.8040.8053,400
Dec 01, 202240.4140.9540.0740.4340.4346,800
Nov 30, 202238.9940.4138.2040.4140.41195,400
Nov 29, 202239.4939.8238.8639.2539.2555,300
Nov 28, 202240.0440.1939.1739.6239.6253,000
Nov 25, 202239.3640.7939.3640.7940.7929,900
Nov 23, 202239.8540.0138.8639.7939.7961,600
Nov 22, 202242.4642.6539.9740.2040.20128,000
Nov 21, 202242.3343.2742.3242.6542.6570,100
Nov 18, 202242.4543.1841.1942.8442.8470,500
Nov 17, 202241.4942.0241.2642.0042.0033,900
Nov 16, 202241.9542.5141.2141.8241.8257,100
Nov 15, 202242.0742.7641.9642.0442.0468,200
Nov 14, 202241.7542.9741.3241.6741.6759,100
Nov 11, 202243.6943.8341.5041.6941.6951,700
Nov 10, 202244.6444.6442.9944.1244.1249,300
Nov 09, 202240.3445.5340.3443.7643.7668,700
Nov 08, 202242.9743.1041.7542.3242.3254,400
Nov 07, 202241.7743.4241.6242.8142.8158,300
Nov 04, 202241.3741.7740.3041.2041.2044,600
Nov 03, 202240.7341.7140.6541.0441.0434,400
Nov 02, 202241.4542.5341.3041.5241.5254,900
Nov 01, 202241.0541.4040.8341.2841.2826,200
Oct 31, 202239.9141.2239.9140.9940.9945,700
Oct 28, 202239.9940.7139.8840.3040.3052,400
Oct 27, 202238.9140.4038.9139.7539.7554,700
Oct 26, 202239.4539.4538.7238.7438.7425,200
Oct 25, 202238.8039.4538.6939.0039.0041,100
Oct 24, 202239.0439.2838.0838.6438.6433,900
Oct 21, 202238.5038.6837.5238.6138.6137,900
Oct 20, 202238.1638.3437.5638.0438.0434,500
Oct 19, 202237.4838.1437.1338.0738.0730,800
Oct 18, 202237.4838.2437.4837.7837.7839,500
Oct 17, 202236.7037.3436.6436.9236.9255,000
Oct 14, 202237.8837.8836.0036.3136.3144,100
Oct 13, 202235.9237.5535.9237.2737.2753,900
Oct 12, 202236.4937.1435.7936.6536.6560,800
Oct 11, 202236.8137.6836.3036.7436.7458,400
Oct 10, 202236.4937.4036.3936.7936.7971,600
Oct 07, 202236.3836.3835.5236.2936.2974,700
Oct 06, 202237.5737.9136.5536.8336.8356,400
Oct 05, 202237.4138.6537.2737.4637.4654,400
Oct 04, 202237.4138.2136.5238.0838.0895,100
Oct 03, 202235.4636.8035.0436.5036.5057,100
Sep 30, 202235.5236.0735.2835.4035.4061,700
Sep 29, 202235.6036.1434.5535.6035.60187,400
Sep 28, 202235.6236.1835.2235.9935.9988,800
Sep 27, 202235.7036.4835.3835.6035.6066,000
Sep 26, 202235.4436.4935.2235.7135.7192,600
Sep 23, 202235.7835.9434.7835.7535.7562,100
Sep 22, 202237.0637.2536.1736.2436.2442,900
Sep 21, 202237.5038.2636.8337.4637.4665,200
Sep 20, 202238.7338.7336.9036.9136.9181,600
Sep 19, 202238.0039.9338.0039.0939.0981,200
Sep 16, 202239.6640.0037.7138.8138.81310,300
Sep 15, 202240.8241.9140.1540.2140.2191,900
Sep 14, 202240.4842.7639.8740.0640.06183,500
Sep 13, 202237.6641.3137.5041.2541.25661,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement