Vinci Historical Data

VINCI Page 4
Download
Date Close Price change Market cap Trading volume
Sep 6 $ 6.88
-10.86%
$ -- $ 295,779
Aug 30 $ 7.72
+6.14%
$ -- $ 290,553
Aug 23 $ 7.28
-0.83%
$ -- $ 267,227
Aug 16 $ 7.34
+4.65%
$ -- $ 233,218
Aug 9 $ 7.01
+2.22%
$ -- $ 202,371
Aug 2 $ 6.52
+9.45%
$ -- $ 190,596
Jul 26 $ 5.96
+13.47%
$ -- $ 160,641
Jul 19 $ 5.25
+11.08%
$ -- $ 92,108
Jul 12 $ 4.73
-6.21%
$ -- $ 69,953
Jul 5 $ 5.04
-3.98%
$ -- $ 79,752
Jun 28 $ 5.25
+2.03%
$ -- $ 84,019
Jun 21 $ 5.14
-2.99%
$ -- $ 79,985
Jun 14 $ 5.3
-8.79%
$ -- $ 103,897
Jun 7 $ 5.81
+9.10%
$ -- $ 86,825
May 31 $ 5.33
-3.85%
$ -- $ 72,704
May 24 $ 5.29
+2.44%
$ -- $ 85,653
May 17 $ 5.17
-24.52%
$ -- $ 94,616
May 10 $ 6.83
-21.96%
$ -- $ 119,985
May 3 $ 8.75
+3.86%
$ -- $ 143,377
Apr 26 $ 8.43
+15.13%
$ -- $ 139,179
Apr 19 $ 7.31
-13.21%
$ -- $ 134,317
Apr 12 $ 8.44
-5.76%
$ -- $ 141,489
Apr 5 $ 8.96
+3.52%
$ -- $ 163,387
Mar 29 $ 8.65
+4.97%
$ -- $ 141,653
Mar 22 $ 8.24
-2.93%
$ -- $ 57,441
Mar 15 $ 8.49
-3.31%
$ -- $ 38,904
Mar 8 $ 8.8
+15.83%
$ -- $ 54,020
Mar 1 $ 7.59
+13.57%
$ -- $ 38,683
Feb 22 $ 6.68
-21.83%
$ -- $ 44,321
Feb 15 $ 8.55
+18.15%
$ -- $ 38,471
Feb 8 $ 7.24
+24.80%
$ -- $ 34,159
Feb 1 $ 5.8
+18.16%
$ -- $ 50,265
Jan 25 $ 5.07
+5.47%
$ -- $ 40,492
Jan 18 $ 4.79
-9.41%
$ -- $ 77,824
Jan 11 $ 5.29
-6.82%
$ -- $ 58,296
Jan 4 $ 5.68
+16.73%
$ -- $ 39,244
Dec 28 $ 4.86
+22.30%
$ -- $ 26,922
Dec 21 $ 3.89
+11.18%
$ -- $ 28,643
Dec 14 $ 3.47
+23.31%
$ -- $ 26,972
Dec 7 $ 2.84
-0.66%
$ -- $ 12,283
Nov 30 $ 2.86
+6.20%
$ -- $ 13,802
Nov 23 $ 2.69
-1.34%
$ -- $ 22,219
Nov 16 $ 2.73
+15.44%
$ -- $ 3.66 million
Nov 9 $ 2.36
+12.66%
$ -- $ 11.97 million
Nov 2 $ 2.1
+11.03%
$ -- $ 12.69 million
Oct 26 $ 1.88
+6.47%
$ -- $ 13.65 million
Oct 19 $ 1.77
+13.79%
$ -- $ 11.77 million
Oct 12 $ 1.55
+4.94%
$ -- $ 10.57 million
Oct 5 $ 1.48
+0.15%
$ -- $ 9.57 million
Sep 28 $ 1.48
+2.73%
$ -- $ 9.81 million