Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinci Partners Investments Ltd Cl A (NQ: VINP )

10.32 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 10.25 10.35 10.20 10.32 78,698 +0.06(+0.58%)
Nov 25, 2024 10.23 10.33 10.20 10.26 78,373 -0.01(-0.10%)
Nov 22, 2024 10.17 10.40 10.17 10.27 121,329 +0.06(+0.59%)
Nov 21, 2024 10.09 10.22 9.880 10.21 73,978 +0.10(+0.99%)
Nov 20, 2024 10.29 10.29 10.06 10.11 26,684 -0.18(-1.75%)
Nov 19, 2024 10.21 10.33 10.19 10.29 88,854 -0.01(-0.10%)
Nov 18, 2024 10.38 10.42 10.30 10.30 63,946 -0.04(-0.39%)
Nov 15, 2024 10.54 10.56 10.33 10.34 39,860 -0.23(-2.18%)
Nov 14, 2024 10.52 10.70 10.52 10.57 63,908 +0.02(+0.19%)
Nov 13, 2024 10.65 10.71 10.51 10.55 55,853 -0.15(-1.40%)
Nov 12, 2024 10.76 10.95 10.60 10.70 77,332 -0.06(-0.56%)
Nov 11, 2024 10.43 10.91 10.41 10.76 133,238 +0.30(+2.87%)
Nov 08, 2024 10.35 10.65 10.24 10.46 89,899 -0.26(-2.43%)
Nov 07, 2024 10.50 10.99 10.48 10.72 58,145 +0.10(+0.94%)
Nov 06, 2024 10.50 10.69 10.39 10.62 62,871 +0.12(+1.14%)
Nov 05, 2024 10.36 10.50 10.36 10.50 45,956 +0.18(+1.74%)
Nov 04, 2024 10.16 10.32 10.14 10.32 41,399 +0.21(+2.08%)
Nov 01, 2024 10.26 10.48 10.03 10.11 94,571 -0.15(-1.46%)
Oct 31, 2024 10.29 10.46 10.16 10.26 84,336 -0.03(-0.29%)
Oct 30, 2024 10.29 10.36 10.27 10.29 22,609 +0.01(+0.10%)
Oct 29, 2024 10.44 10.44 10.21 10.28 32,243 -0.02(-0.19%)
Oct 28, 2024 10.25 10.46 10.22 10.30 36,057 +0.10(+0.98%)
Oct 25, 2024 10.19 10.31 9.940 10.20 59,712 +0.01(+0.10%)
Oct 24, 2024 9.950 10.20 9.950 10.19 51,671 +0.21(+2.10%)
Oct 23, 2024 10.10 10.14 9.860 9.980 78,758 -0.08(-0.80%)
Oct 22, 2024 10.18 10.18 10.00 10.06 46,896 -0.02(-0.20%)
Oct 21, 2024 10.10 10.18 10.05 10.08 23,837 -0.08(-0.79%)
Oct 18, 2024 10.15 10.29 10.15 10.16 42,824 -0.08(-0.78%)
Oct 17, 2024 10.19 10.27 10.16 10.24 25,450 +0.01(+0.10%)
Oct 16, 2024 10.16 10.28 10.14 10.23 27,388 +0.13(+1.29%)
Oct 15, 2024 10.12 10.27 10.02 10.10 53,010 -0.06(-0.59%)
Oct 14, 2024 10.02 10.17 10.02 10.16 30,032 +0.10(+0.99%)
Oct 11, 2024 9.890 10.06 9.890 10.06 35,038 +0.14(+1.41%)
Oct 10, 2024 10.03 10.05 9.880 9.920 60,159 -0.11(-1.10%)
Oct 09, 2024 10.04 10.12 9.950 10.03 123,116 -0.03(-0.30%)
Oct 08, 2024 9.930 10.08 9.920 10.06 82,248 +0.09(+0.90%)
Oct 07, 2024 9.810 10.04 9.800 9.970 65,896 +0.13(+1.32%)
Oct 04, 2024 9.690 9.930 9.675 9.840 32,683 +0.19(+1.97%)
Oct 03, 2024 9.800 9.810 9.510 9.650 87,205 -0.20(-2.03%)
Oct 02, 2024 9.740 9.890 9.740 9.850 41,447 +0.04(+0.41%)
Oct 01, 2024 9.895 9.950 9.765 9.810 69,689 -0.12(-1.21%)
Sep 30, 2024 9.840 10.04 9.800 9.930 76,025 +0.04(+0.40%)
Sep 27, 2024 9.740 9.990 9.675 9.890 75,415 +0.47(+4.99%)
Sep 26, 2024 9.620 9.691 9.010 9.420 154,382 -0.18(-1.87%)
Sep 25, 2024 9.800 9.848 9.520 9.600 60,876 -0.19(-1.94%)
Sep 24, 2024 9.650 9.830 9.610 9.790 138,221 +0.12(+1.24%)
Sep 23, 2024 9.800 9.860 9.620 9.670 68,463 -0.14(-1.43%)
Sep 20, 2024 10.10 10.16 9.790 9.810 144,569 -0.26(-2.58%)
Sep 19, 2024 10.18 10.20 10.01 10.07 72,927 +0.04(+0.40%)
Sep 18, 2024 10.01 10.13 9.950 10.03 42,476 -0.07(-0.69%)
Sep 17, 2024 10.10 10.20 10.05 10.10 36,677 +0.00(+0.00%)
Sep 16, 2024 10.08 10.11 10.03 10.10 56,917 +0.02(+0.20%)
Sep 13, 2024 10.03 10.11 9.960 10.08 71,631 +0.14(+1.41%)
Sep 12, 2024 9.830 10.00 9.830 9.940 33,230 +0.05(+0.51%)
Sep 11, 2024 9.850 9.890 9.700 9.890 51,406 -0.01(-0.10%)
Sep 10, 2024 10.05 10.05 9.770 9.900 72,450 -0.15(-1.49%)
Sep 09, 2024 9.960 10.13 9.960 10.05 43,789 +0.10(+1.01%)
Sep 06, 2024 10.20 10.33 9.950 9.950 69,829 -0.27(-2.64%)
Sep 05, 2024 10.35 10.38 10.13 10.22 186,103 -0.13(-1.26%)
Sep 04, 2024 10.22 10.59 10.22 10.35 70,841 +0.17(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.