V2X, Inc. (VVX)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W

43.26

-0.09

(-0.21%)

At close: 04:01PM EST

43.26

-0.02

(-0.05%)

After hours:

04:02PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	43.32	44.05	43.19	43.26	43.26	25,600
Feb 02, 2023	45.03	45.03	42.71	43.35	43.35	57,100
Feb 01, 2023	43.81	45.55	43.81	44.99	44.99	71,200
Jan 31, 2023	43.00	44.22	43.00	44.16	44.16	59,500
Jan 30, 2023	42.43	43.45	42.26	43.16	43.16	28,800
Jan 27, 2023	43.36	43.58	43.12	43.13	43.13	30,600
Jan 26, 2023	43.13	43.92	43.12	43.72	43.72	41,600
Jan 25, 2023	42.94	43.02	42.35	42.57	42.57	28,500
Jan 24, 2023	43.23	43.57	43.06	43.11	43.11	32,700
Jan 23, 2023	43.57	44.04	43.12	43.50	43.50	32,400
Jan 20, 2023	42.83	43.38	42.63	43.02	43.02	76,900
Jan 19, 2023	42.03	42.43	41.67	42.34	42.34	41,400
Jan 18, 2023	43.95	44.09	42.27	42.41	42.41	31,500
Jan 17, 2023	43.42	44.12	43.42	43.61	43.61	42,900
Jan 13, 2023	42.18	43.47	41.82	43.21	43.21	31,700
Jan 12, 2023	41.83	42.75	41.69	42.43	42.43	46,900
Jan 11, 2023	42.39	42.75	41.58	41.65	41.65	57,100
Jan 10, 2023	41.54	42.42	41.26	42.20	42.20	46,000
Jan 09, 2023	42.13	42.24	41.52	41.66	41.66	61,700
Jan 06, 2023	41.69	42.89	41.69	42.04	42.04	31,900
Jan 05, 2023	41.93	42.01	41.27	41.45	41.45	68,200
Jan 04, 2023	41.56	42.39	41.56	41.86	41.86	49,100
Jan 03, 2023	41.64	42.12	40.75	41.76	41.76	131,500
Dec 30, 2022	40.83	41.42	40.60	41.29	41.29	32,600
Dec 29, 2022	41.10	41.66	40.07	41.12	41.12	39,200
Dec 28, 2022	40.56	41.08	40.40	40.78	40.78	72,000
Dec 27, 2022	39.75	40.63	39.49	40.45	40.45	27,600
Dec 23, 2022	39.83	40.15	39.55	39.56	39.56	27,800
Dec 22, 2022	39.06	39.93	38.68	39.86	39.86	80,300
Dec 21, 2022	39.25	39.63	38.97	39.31	39.31	45,800
Dec 20, 2022	37.43	39.01	37.43	38.87	38.87	63,900
Dec 19, 2022	37.86	38.79	37.35	37.40	37.40	74,000
Dec 16, 2022	36.96	38.40	36.96	38.24	38.24	207,600
Dec 15, 2022	37.60	37.74	36.88	37.32	37.32	61,900
Dec 14, 2022	38.39	39.15	37.94	38.11	38.11	68,300
Dec 13, 2022	39.76	39.76	38.67	38.75	38.75	79,200
Dec 12, 2022	39.33	39.33	38.40	38.71	38.71	70,500
Dec 09, 2022	39.30	39.59	38.78	38.89	38.89	46,000
Dec 08, 2022	39.47	39.83	39.09	39.52	39.52	38,800
Dec 07, 2022	39.64	40.41	38.85	39.29	39.29	39,900
Dec 06, 2022	40.29	40.63	39.66	40.00	40.00	95,000
Dec 05, 2022	40.62	41.10	40.13	40.40	40.40	49,300
Dec 02, 2022	39.94	41.06	39.94	40.80	40.80	53,400
Dec 01, 2022	40.41	40.95	40.07	40.43	40.43	46,800
Nov 30, 2022	38.99	40.41	38.20	40.41	40.41	195,400
Nov 29, 2022	39.49	39.82	38.86	39.25	39.25	55,300
Nov 28, 2022	40.04	40.19	39.17	39.62	39.62	53,000
Nov 25, 2022	39.36	40.79	39.36	40.79	40.79	29,900
Nov 23, 2022	39.85	40.01	38.86	39.79	39.79	61,600
Nov 22, 2022	42.46	42.65	39.97	40.20	40.20	128,000
Nov 21, 2022	42.33	43.27	42.32	42.65	42.65	70,100
Nov 18, 2022	42.45	43.18	41.19	42.84	42.84	70,500
Nov 17, 2022	41.49	42.02	41.26	42.00	42.00	33,900
Nov 16, 2022	41.95	42.51	41.21	41.82	41.82	57,100
Nov 15, 2022	42.07	42.76	41.96	42.04	42.04	68,200
Nov 14, 2022	41.75	42.97	41.32	41.67	41.67	59,100
Nov 11, 2022	43.69	43.83	41.50	41.69	41.69	51,700
Nov 10, 2022	44.64	44.64	42.99	44.12	44.12	49,300
Nov 09, 2022	40.34	45.53	40.34	43.76	43.76	68,700
Nov 08, 2022	42.97	43.10	41.75	42.32	42.32	54,400
Nov 07, 2022	41.77	43.42	41.62	42.81	42.81	58,300
Nov 04, 2022	41.37	41.77	40.30	41.20	41.20	44,600
Nov 03, 2022	40.73	41.71	40.65	41.04	41.04	34,400
Nov 02, 2022	41.45	42.53	41.30	41.52	41.52	54,900
Nov 01, 2022	41.05	41.40	40.83	41.28	41.28	26,200
Oct 31, 2022	39.91	41.22	39.91	40.99	40.99	45,700
Oct 28, 2022	39.99	40.71	39.88	40.30	40.30	52,400
Oct 27, 2022	38.91	40.40	38.91	39.75	39.75	54,700
Oct 26, 2022	39.45	39.45	38.72	38.74	38.74	25,200
Oct 25, 2022	38.80	39.45	38.69	39.00	39.00	41,100
Oct 24, 2022	39.04	39.28	38.08	38.64	38.64	33,900
Oct 21, 2022	38.50	38.68	37.52	38.61	38.61	37,900
Oct 20, 2022	38.16	38.34	37.56	38.04	38.04	34,500
Oct 19, 2022	37.48	38.14	37.13	38.07	38.07	30,800
Oct 18, 2022	37.48	38.24	37.48	37.78	37.78	39,500
Oct 17, 2022	36.70	37.34	36.64	36.92	36.92	55,000
Oct 14, 2022	37.88	37.88	36.00	36.31	36.31	44,100
Oct 13, 2022	35.92	37.55	35.92	37.27	37.27	53,900
Oct 12, 2022	36.49	37.14	35.79	36.65	36.65	60,800
Oct 11, 2022	36.81	37.68	36.30	36.74	36.74	58,400
Oct 10, 2022	36.49	37.40	36.39	36.79	36.79	71,600
Oct 07, 2022	36.38	36.38	35.52	36.29	36.29	74,700
Oct 06, 2022	37.57	37.91	36.55	36.83	36.83	56,400
Oct 05, 2022	37.41	38.65	37.27	37.46	37.46	54,400
Oct 04, 2022	37.41	38.21	36.52	38.08	38.08	95,100
Oct 03, 2022	35.46	36.80	35.04	36.50	36.50	57,100
Sep 30, 2022	35.52	36.07	35.28	35.40	35.40	61,700
Sep 29, 2022	35.60	36.14	34.55	35.60	35.60	187,400
Sep 28, 2022	35.62	36.18	35.22	35.99	35.99	88,800
Sep 27, 2022	35.70	36.48	35.38	35.60	35.60	66,000
Sep 26, 2022	35.44	36.49	35.22	35.71	35.71	92,600
Sep 23, 2022	35.78	35.94	34.78	35.75	35.75	62,100
Sep 22, 2022	37.06	37.25	36.17	36.24	36.24	42,900
Sep 21, 2022	37.50	38.26	36.83	37.46	37.46	65,200
Sep 20, 2022	38.73	38.73	36.90	36.91	36.91	81,600
Sep 19, 2022	38.00	39.93	38.00	39.09	39.09	81,200
Sep 16, 2022	39.66	40.00	37.71	38.81	38.81	310,300
Sep 15, 2022	40.82	41.91	40.15	40.21	40.21	91,900
Sep 14, 2022	40.48	42.76	39.87	40.06	40.06	183,500
Sep 13, 2022	37.66	41.31	37.50	41.25	41.25	661,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-0.16(-0.22%)

Gold1,877.70+1.10(+0.06%)

V2X, Inc. (VVX)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-0.16(-0.22%)

Gold
1,877.70
+1.10(+0.06%)