Vantage Energy Acquisition Corp (VEAC) Exchange: NASDAQ

  1. Profile
  2. Vantage Energy Acquisition Corp (VEAC)

Data as of Aug. 18, 2025

$10.21 ($-0.03) -0.29%

Vantage Energy Acquisition Corp - Daily Information
Click for more stock information on Vantage Energy Acquisition Corp.
Daily Information Data
Date Aug. 18, 2025
Open $10.21
Previous Close $10.21
High $10.23
Low $10.21
Adjusted Open $10.21
Previous Adjusted Close $10.21
Adjusted High $10.23
Adjusted Low $10.21
Invest in Vantage Energy Acquisition Corp (VEAC)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Vantage Energy Acquisition Corp (VEAC)
Date Open High Low Close Adj.Close Volume
2019-04-15 $10.21 $10.23 $10.21 $10.21 $10.21 5,922
2019-04-12 $10.21 $10.24 $10.21 $10.24 $10.24 16,508
2019-04-11 $10.21 $10.24 $10.20 $10.22 $10.22 4,019
2019-04-10 $10.21 $10.22 $10.20 $10.21 $10.21 442,890
2019-04-09 $10.22 $10.22 $10.20 $10.22 $10.22 157,263
2019-04-08 $10.20 $10.22 $10.20 $10.22 $10.22 558
2019-04-05 $10.22 $10.22 $10.21 $10.22 $10.22 1,047,622
2019-04-04 $10.20 $10.21 $10.20 $10.21 $10.21 90,026
2019-04-03 $10.22 $10.22 $10.20 $10.20 $10.20 403,300
2019-04-02 $10.21 $10.22 $10.20 $10.22 $10.22 905,087
2019-04-01 $10.20 $10.23 $10.20 $10.23 $10.23 202,858
2019-03-29 $10.20 $10.22 $10.20 $10.22 $10.22 63,954
2019-03-28 $10.20 $10.22 $10.20 $10.20 $10.20 408,138
2019-03-27 $10.19 $10.21 $10.19 $10.19 $10.19 418,427
2019-03-26 $10.19 $10.21 $10.19 $10.20 $10.20 18,397
2019-03-25 $10.19 $10.21 $10.19 $10.21 $10.21 1,593
2019-03-22 $10.20 $10.21 $10.20 $10.21 $10.21 7,561
2019-03-21 $10.20 $10.21 $10.19 $10.19 $10.19 33,624
2019-03-20 $10.23 $10.23 $10.19 $10.19 $10.19 3,881
2019-03-19 $10.21 $10.21 $10.21 $10.21 $10.21 1,261
2019-03-18 $10.21 $10.21 $10.19 $10.20 $10.20 206,554
2019-03-15 $10.19 $10.20 $10.18 $10.18 $10.18 228,690
2019-03-14 $10.19 $10.20 $10.18 $10.19 $10.19 76,697
2019-03-13 $10.21 $10.21 $10.19 $10.19 $10.19 182,250
2019-03-12 $10.19 $10.20 $10.19 $10.20 $10.20 169,084
2019-03-11 $10.19 $10.20 $10.18 $10.20 $10.20 1,291,002
2019-03-08 $10.20 $10.20 $10.17 $10.17 $10.17 3,909
2019-03-07 $10.17 $10.20 $10.17 $10.17 $10.17 347,519
2019-03-06 $10.19 $10.19 $10.16 $10.16 $10.16 43,158
2019-03-05 $10.19 $10.19 $10.19 $10.19 $10.19 943
2019-03-04 $10.17 $10.19 $10.16 $10.17 $10.17 759,855
2019-03-01 $10.18 $10.20 $10.16 $10.16 $10.16 271,821
2019-02-28 $10.17 $10.18 $10.16 $10.18 $10.18 2,096,321
2019-02-27 $10.17 $10.18 $10.17 $10.17 $10.17 8,253
2019-02-26 $10.18 $10.18 $10.16 $10.17 $10.17 86,797
2019-02-25 $10.16 $10.18 $10.16 $10.18 $10.18 18,698
2019-02-22 $10.16 $10.18 $10.16 $10.16 $10.16 492,411
2019-02-21 $10.15 $10.18 $10.15 $10.18 $10.18 5,269,301
2019-02-20 $10.15 $10.17 $10.15 $10.15 $10.15 508,148
2019-02-19 $10.15 $10.16 $10.15 $10.15 $10.15 9,286
2019-02-15 $10.19 $10.19 $10.15 $10.17 $10.17 72,949
2019-02-14 $10.16 $10.17 $10.15 $10.17 $10.17 46,203
2019-02-13 $10.19 $10.20 $10.15 $10.15 $10.15 14,886
2019-02-12 $10.16 $10.20 $10.15 $10.19 $10.19 194,465
2019-02-11 $10.15 $10.17 $10.14 $10.16 $10.16 32,854
2019-02-08 $10.15 $10.15 $10.15 $10.15 $10.15 1,915
2019-02-07 $10.17 $10.17 $10.17 $10.17 $10.17 1,492
2019-02-06 $10.15 $10.17 $10.15 $10.17 $10.17 150,186
2019-02-05 $10.15 $10.17 $10.15 $10.16 $10.16 121,588
2019-02-04 $10.14 $10.15 $10.13 $10.15 $10.15 938,941
2019-02-01 $10.14 $10.15 $10.14 $10.14 $10.14 12,945
2019-01-31 $10.13 $10.28 $10.13 $10.14 $10.14 86,723
2019-01-30 $10.13 $10.14 $10.13 $10.13 $10.13 125,705
2019-01-29 $10.13 $10.14 $10.13 $10.14 $10.14 329,369
2019-01-28 $10.12 $10.15 $10.12 $10.13 $10.13 32,401
2019-01-25 $10.13 $10.15 $10.11 $10.14 $10.14 538,339
2019-01-24 $10.11 $10.14 $10.11 $10.12 $10.12 880,246
2019-01-23 $10.12 $10.12 $10.10 $10.11 $10.11 557,540
2019-01-22 $10.10 $10.14 $10.10 $10.12 $10.12 375,739
2019-01-18 $10.11 $10.12 $10.10 $10.12 $10.12 130,987
2019-01-17 $10.11 $10.11 $10.10 $10.11 $10.11 91,491
2019-01-16 $10.10 $10.11 $10.10 $10.11 $10.11 126,926
2019-01-15 $10.11 $10.11 $10.09 $10.10 $10.10 554,210
2019-01-14 $10.09 $10.12 $10.09 $10.10 $10.10 173,779
2019-01-11 $10.09 $10.12 $10.09 $10.12 $10.12 709,135
2019-01-10 $10.09 $10.10 $10.09 $10.10 $10.10 131,592
2019-01-09 $10.09 $10.10 $10.09 $10.10 $10.10 1,396,066
2019-01-08 $10.09 $10.09 $10.08 $10.09 $10.09 1,576,889
2019-01-07 $10.06 $10.09 $10.06 $10.09 $10.09 93,509
2019-01-04 $10.07 $10.08 $10.07 $10.08 $10.08 325,556
2019-01-03 $10.08 $10.08 $10.07 $10.07 $10.07 47,714
2019-01-02 $10.05 $10.08 $10.05 $10.08 $10.08 528,414
2018-12-31 $10.07 $10.08 $10.05 $10.05 $10.05 21,395
2018-12-28 $10.05 $10.08 $10.05 $10.05 $10.05 82,217
2018-12-27 $10.05 $10.06 $10.05 $10.05 $10.05 269,561
2018-12-26 $10.06 $10.06 $10.05 $10.05 $10.05 7,839
2018-12-24 $10.06 $10.06 $10.05 $10.06 $10.06 55,512
2018-12-21 $10.05 $10.09 $10.04 $10.06 $10.06 1,308,267
2018-12-20 $10.05 $10.05 $10.04 $10.05 $10.05 26,462
2018-12-19 $10.04 $10.10 $10.04 $10.04 $10.04 627,214
2018-12-18 $10.05 $10.07 $10.04 $10.04 $10.04 25,152
2018-12-17 $10.09 $10.10 $10.07 $10.09 $10.09 295,687
2018-12-14 $10.05 $10.08 $10.02 $10.08 $10.08 60,317
2018-12-13 $10.10 $10.10 $10.03 $10.03 $10.03 775
2018-12-12 $10.08 $10.08 $10.03 $10.05 $10.05 2,578
2018-12-11 $10.10 $10.10 $10.05 $10.07 $10.07 132,340
2018-12-10 $10.05 $10.06 $10.03 $10.06 $10.06 530,694
2018-12-07 $10.07 $10.07 $10.03 $10.03 $10.03 34,051
2018-12-06 $10.05 $10.14 $10.03 $10.04 $10.04 123,893
2018-12-04 $10.10 $10.10 $10.03 $10.08 $10.08 13,507
2018-12-03 $10.04 $10.07 $10.03 $10.03 $10.03 11,637
2018-11-30 $10.06 $10.10 $10.03 $10.05 $10.05 32,980
2018-11-29 $10.09 $10.09 $10.03 $10.04 $10.04 1,175,047
2018-11-28 $10.02 $10.05 $10.02 $10.04 $10.04 837
2018-11-27 $10.07 $10.07 $10.02 $10.05 $10.05 2,393,517
2018-11-26 $10.05 $10.05 $10.03 $10.04 $10.04 283,136
2018-11-23 $10.01 $10.10 $10.01 $10.04 $10.04 781,791
2018-11-21 $10.05 $10.06 $10.01 $10.04 $10.04 152,169
2018-11-20 $10.06 $10.07 $10.03 $10.03 $10.03 345,169
2018-11-19 $10.07 $10.08 $10.07 $10.07 $10.07 160,549
2018-11-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-15 $10.08 $10.10 $10.07 $10.10 $10.10 79,700
2018-11-14 $10.10 $10.10 $10.07 $10.07 $10.07 78,729
2018-11-13 $10.09 $10.09 $10.06 $10.08 $10.08 189,242
2018-11-12 $10.09 $10.09 $10.07 $10.08 $10.08 517,119
2018-11-09 $10.09 $10.10 $10.08 $10.08 $10.08 1,183,922
2018-11-08 $10.09 $10.10 $10.08 $10.10 $10.10 1,172,089
2018-11-07 $10.15 $10.16 $10.08 $10.10 $10.10 9,241,750
2018-11-06 $10.00 $10.00 $10.00 $10.00 $10.00 66
2018-11-05 $10.00 $10.00 $10.00 $10.00 $10.00 2
2018-11-02 $10.00 $10.00 $10.00 $10.00 $10.00 14,568
2018-11-01 $10.04 $10.04 $10.04 $10.04 $10.04 102
2018-10-31 $10.00 $10.00 $10.00 $10.00 $10.00 2
2018-10-30 $10.00 $10.00 $10.00 $10.00 $10.00 4
2018-10-29 $10.00 $10.00 $10.00 $10.00 $10.00 2
2018-10-26 $10.00 $10.00 $10.00 $10.00 $10.00 36,931
2018-10-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-23 $10.00 $10.01 $10.00 $10.00 $10.00 566,314
2018-10-22 $10.00 $10.00 $9.99 $10.00 $10.00 28,395
2018-10-19 $9.99 $10.00 $9.99 $10.00 $10.00 5,392
2018-10-18 $10.00 $10.00 $10.00 $10.00 $10.00 6,617
2018-10-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-16 $10.00 $10.00 $10.00 $10.00 $10.00 36
2018-10-15 $10.00 $10.00 $10.00 $10.00 $10.00 5,578
2018-10-12 $10.00 $10.00 $10.00 $10.00 $10.00 33
2018-10-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-10 $10.00 $10.02 $9.99 $10.00 $10.00 105,113
2018-10-09 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-10-08 $10.01 $10.01 $10.01 $10.01 $10.01 100
2018-10-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-03 $10.00 $10.00 $10.00 $10.00 $10.00 5,100
2018-10-02 $9.97 $9.97 $9.97 $9.97 $9.97 20,376
2018-10-01 $10.00 $10.03 $9.95 $9.95 $9.95 30,400
2018-09-28 $9.98 $9.98 $9.98 $9.98 $9.98 87
2018-09-27 $9.98 $9.98 $9.98 $9.98 $9.98 3
2018-09-26 $9.99 $9.99 $9.98 $9.98 $9.98 10,237
2018-09-25 $10.00 $10.00 $9.98 $10.00 $10.00 107,100
2018-09-24 $10.05 $10.05 $10.05 $10.05 $10.05 214
2018-09-21 $10.05 $10.05 $10.05 $10.05 $10.05 1,312
2018-09-20 $10.00 $10.00 $10.00 $10.00 $10.00 50
2018-09-19 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-09-18 $10.00 $10.00 $10.00 $10.00 $10.00 58
2018-09-17 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2018-09-14 $9.96 $10.00 $9.96 $10.00 $10.00 33,350
2018-09-13 $9.98 $9.98 $9.94 $9.98 $9.98 5,200
2018-09-12 $10.00 $10.00 $9.96 $10.00 $10.00 51,329
2018-09-11 $9.98 $10.01 $9.98 $10.00 $10.00 12,340
2018-09-10 $10.00 $10.00 $10.00 $10.00 $10.00 18,100
2018-09-07 $10.00 $10.00 $10.00 $10.00 $10.00 86,244
2018-09-06 $10.00 $10.00 $10.00 $10.00 $10.00 700
2018-09-05 $9.99 $10.00 $9.96 $10.00 $10.00 7,325
2018-09-04 $9.98 $9.98 $9.98 $9.98 $9.98 1,020
2018-08-31 $9.97 $9.97 $9.96 $9.96 $9.96 7,223
2018-08-30 $9.95 $9.95 $9.95 $9.95 $9.95 60
2018-08-29 $9.98 $9.98 $9.95 $9.95 $9.95 4,412
2018-08-28 $9.98 $9.99 $9.98 $9.98 $9.98 22,825
2018-08-27 $9.98 $9.99 $9.96 $9.99 $9.99 18,097
2018-08-24 $9.96 $9.96 $9.95 $9.96 $9.96 7,432
2018-08-23 $9.95 $9.97 $9.95 $9.96 $9.96 20,214
2018-08-22 $9.95 $9.96 $9.95 $9.95 $9.95 20,035
2018-08-21 $9.98 $9.98 $9.95 $9.95 $9.95 12,400
2018-08-20 $9.98 $9.98 $9.95 $9.98 $9.98 14,470
2018-08-17 $9.95 $9.95 $9.95 $9.95 $9.95 2
2018-08-16 $9.95 $9.95 $9.95 $9.95 $9.95 2
2018-08-15 $9.95 $9.98 $9.95 $9.95 $9.95 51,045
2018-08-14 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-08-13 $9.97 $9.98 $9.97 $9.97 $9.97 15,260
2018-08-10 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-08-09 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-08-08 $9.97 $9.97 $9.92 $9.92 $9.92 1,499
2018-08-07 $9.95 $9.95 $9.95 $9.95 $9.95 35,790
2018-08-06 $9.95 $9.95 $9.95 $9.95 $9.95 500
2018-08-03 $9.92 $9.92 $9.92 $9.92 $9.92 500
2018-08-02 $9.95 $9.95 $9.92 $9.93 $9.93 88,264
2018-08-01 $9.95 $9.95 $9.95 $9.95 $9.95 10,400
2018-07-31 $9.95 $9.95 $9.95 $9.95 $9.95 180,000
2018-07-30 $9.95 $9.95 $9.91 $9.93 $9.93 45,796
2018-07-27 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-07-26 $9.91 $9.93 $9.91 $9.93 $9.93 300,738
2018-07-25 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-24 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-23 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-20 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-19 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-18 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-17 $9.92 $9.94 $9.90 $9.94 $9.94 46,043
2018-07-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-07-13 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-07-12 $9.92 $9.93 $9.91 $9.92 $9.92 6,600
2018-07-11 $9.90 $9.90 $9.90 $9.90 $9.90 50,023
2018-07-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-07-09 $9.90 $9.90 $9.88 $9.90 $9.90 30,427
2018-07-06 $9.90 $9.90 $9.88 $9.90 $9.90 107,500
2018-07-05 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-03 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-02 $9.88 $9.90 $9.86 $9.88 $9.88 15,982
2018-06-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-28 $9.87 $9.87 $9.87 $9.87 $9.87 100
2018-06-27 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-06-26 $9.87 $9.87 $9.86 $9.86 $9.86 1,300
2018-06-25 $9.87 $9.87 $9.86 $9.86 $9.86 86,900
2018-06-22 $9.87 $9.87 $9.87 $9.87 $9.87 100
2018-06-21 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-20 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-19 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-18 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-15 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-14 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-13 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-12 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-11 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-08 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-07 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-06 $9.85 $9.89 $9.85 $9.87 $9.87 1,206
2018-06-05 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-04 $9.85 $9.87 $9.84 $9.87 $9.87 1,400
2018-06-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-31 $9.97 $9.97 $9.85 $9.85 $9.85 29,854
2018-05-30 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-29 $9.85 $9.85 $9.85 $9.85 $9.85 8,000
2018-05-25 $9.85 $9.85 $9.80 $9.83 $9.83 6,709
2018-05-24 $9.84 $9.84 $9.84 $9.84 $9.84 0
2018-05-23 $9.84 $9.84 $9.84 $9.84 $9.84 4,200
2018-05-22 $9.85 $9.85 $9.83 $9.83 $9.83 501
2018-05-21 $9.84 $9.84 $9.84 $9.84 $9.84 0
2018-05-18 $9.84 $9.84 $9.84 $9.84 $9.84 103
2018-05-17 $9.80 $9.80 $9.80 $9.80 $9.80 1
2018-05-16 $9.80 $9.80 $9.80 $9.80 $9.80 3
2018-05-15 $9.80 $9.80 $9.80 $9.80 $9.80 700
2018-05-14 $9.84 $9.84 $9.82 $9.82 $9.82 1,523
2018-05-11 $9.80 $9.80 $9.80 $9.80 $9.80 3
2018-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 3
2018-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 1,327,803
2018-05-08 $9.80 $9.80 $9.80 $9.80 $9.80 5
2018-05-07 $9.80 $9.80 $9.80 $9.80 $9.80 3
2018-05-04 $9.80 $9.80 $9.80 $9.80 $9.80 94
2018-05-03 $9.80 $9.80 $9.80 $9.80 $9.80 300
2018-05-02 $9.82 $9.82 $9.80 $9.82 $9.82 290,558
2018-05-01 $9.84 $9.84 $9.84 $9.84 $9.84 761
2018-04-30 $9.84 $9.84 $9.84 $9.84 $9.84 119
2018-04-27 $9.84 $9.84 $9.84 $9.84 $9.84 65
2018-04-26 $9.84 $9.84 $9.84 $9.84 $9.84 66
2018-04-25 $9.80 $9.84 $9.80 $9.84 $9.84 5,011
2018-04-24 $9.84 $9.84 $9.79 $9.81 $9.81 49,615
2018-04-23 $9.79 $9.79 $9.79 $9.79 $9.79 118
2018-04-20 $9.79 $9.79 $9.79 $9.79 $9.79 221
2018-04-19 $9.76 $9.76 $9.76 $9.76 $9.76 2,556
2018-04-18 $9.77 $9.77 $9.76 $9.76 $9.76 1,634
2018-04-17 $9.77 $9.77 $9.77 $9.77 $9.77 77
2018-04-16 $9.76 $9.80 $9.76 $9.77 $9.77 1,341
2018-04-13 $9.79 $9.79 $9.79 $9.79 $9.79 900
2018-04-12 $9.77 $9.77 $9.77 $9.77 $9.77 76
2018-04-11 $9.77 $9.80 $9.76 $9.77 $9.77 73,237
2018-04-10 $9.77 $9.82 $9.75 $9.80 $9.80 115,076
2018-04-09 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-04-06 $9.75 $9.76 $9.75 $9.75 $9.75 253,331
2018-04-05 $9.82 $9.82 $9.75 $9.75 $9.75 4,326
2018-04-04 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-04-03 $9.79 $9.80 $9.78 $9.79 $9.79 36,792
2018-04-02 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-03-29 $9.79 $9.79 $9.77 $9.78 $9.78 206,700
2018-03-28 $9.77 $9.78 $9.77 $9.78 $9.78 1,250
2018-03-27 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-26 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-23 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-22 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-21 $9.75 $9.75 $9.75 $9.75 $9.75 500
2018-03-20 $9.71 $9.76 $9.71 $9.76 $9.76 2,100
2018-03-19 $9.73 $9.73 $9.73 $9.73 $9.73 150,000
2018-03-16 $9.78 $9.78 $9.78 $9.78 $9.78 1,900
2018-03-15 $9.74 $9.80 $9.74 $9.80 $9.80 300
2018-03-14 $9.72 $9.72 $9.72 $9.72 $9.72 0
2018-03-13 $9.78 $9.78 $9.72 $9.72 $9.72 2,600
2018-03-12 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-03-09 $9.79 $9.79 $9.73 $9.78 $9.78 1,502
2018-03-08 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-07 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-06 $9.77 $9.77 $9.75 $9.75 $9.75 1,200
2018-03-05 $9.73 $9.77 $9.73 $9.75 $9.75 285,200
2018-03-02 $9.75 $9.75 $9.75 $9.75 $9.75 2
2018-03-01 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-27 $9.76 $9.76 $9.75 $9.75 $9.75 1,325,000
2018-02-26 $9.80 $9.80 $9.80 $9.80 $9.80 100
2018-02-23 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-02-22 $9.74 $9.74 $9.74 $9.74 $9.74 200
2018-02-21 $9.78 $9.78 $9.78 $9.78 $9.78 46
2018-02-20 $9.78 $9.78 $9.78 $9.78 $9.78 302
2018-02-16 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-02-15 $9.77 $9.77 $9.77 $9.77 $9.77 1,000
2018-02-14 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-13 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-09 $9.75 $9.75 $9.75 $9.75 $9.75 21,806
2018-02-08 $9.76 $9.76 $9.70 $9.75 $9.75 30,948
2018-02-07 $9.75 $9.76 $9.71 $9.71 $9.71 51,127
2018-02-06 $9.75 $9.75 $9.71 $9.71 $9.71 5,400
2018-02-05 $9.77 $9.77 $9.72 $9.72 $9.72 41,546
2018-02-02 $9.75 $9.76 $9.75 $9.75 $9.75 49,851
2018-02-01 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-01-31 $9.71 $9.75 $9.71 $9.74 $9.74 12,824
2018-01-30 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-01-29 $9.70 $9.75 $9.70 $9.75 $9.75 1,000
2018-01-26 $9.70 $9.72 $9.70 $9.72 $9.72 1,100
2018-01-25 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-01-24 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-01-23 $9.75 $9.75 $9.75 $9.75 $9.75 4,127
2018-01-22 $9.76 $9.76 $9.76 $9.76 $9.76 100
2018-01-19 $9.77 $9.77 $9.75 $9.75 $9.75 1,004
2018-01-18 $9.77 $9.77 $9.70 $9.75 $9.75 1,934
2018-01-17 $9.76 $9.76 $9.71 $9.75 $9.75 19,400
2018-01-16 $9.75 $9.76 $9.74 $9.75 $9.75 5,948
2018-01-12 $9.75 $9.76 $9.70 $9.75 $9.75 117,056
2018-01-11 $9.70 $9.77 $9.70 $9.75 $9.75 55,931
2018-01-10 $9.73 $9.73 $9.73 $9.73 $9.73 200
2018-01-09 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-01-08 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-01-05 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-01-04 $9.73 $9.73 $9.73 $9.73 $9.73 1,227
2018-01-03 $9.72 $9.72 $9.72 $9.72 $9.72 0
2018-01-02 $9.72 $9.72 $9.72 $9.72 $9.72 75
2017-12-29 $9.74 $9.74 $9.72 $9.72 $9.72 1,704
2017-12-28 $9.72 $9.72 $9.72 $9.72 $9.72 27
2017-12-27 $9.71 $9.72 $9.71 $9.72 $9.72 891
2017-12-26 $9.68 $9.68 $9.68 $9.68 $9.68 1,090
2017-12-22 $9.72 $9.72 $9.71 $9.71 $9.71 1,953
2017-12-21 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-12-20 $9.70 $9.70 $9.68 $9.68 $9.68 27,115
2017-12-19 $9.68 $9.69 $9.68 $9.68 $9.68 51,985
2017-12-18 $9.62 $9.69 $9.62 $9.69 $9.69 2,716
2017-12-15 $9.70 $9.70 $9.70 $9.70 $9.70 1,314
2017-12-14 $9.70 $9.70 $9.70 $9.70 $9.70 0
2017-12-13 $9.69 $9.70 $9.65 $9.70 $9.70 14,545
2017-12-12 $9.69 $9.70 $9.69 $9.70 $9.70 1,144
2017-12-11 $9.69 $9.70 $9.68 $9.70 $9.70 2,202
2017-12-08 $9.70 $9.70 $9.70 $9.70 $9.70 229
2017-12-07 $9.66 $9.70 $9.66 $9.68 $9.68 671,402
2017-12-06 $9.67 $9.67 $9.64 $9.65 $9.65 1,878,971
2017-12-05 $9.69 $9.69 $9.65 $9.65 $9.65 5,550
2017-12-04 $9.67 $9.68 $9.63 $9.67 $9.67 513,324
2017-12-01 $9.65 $9.65 $9.62 $9.62 $9.62 39,420
2017-11-30 $9.64 $9.65 $9.63 $9.64 $9.64 30,108
2017-11-29 $9.64 $9.70 $9.64 $9.64 $9.64 11,161
2017-11-28 $9.67 $9.67 $9.63 $9.65 $9.65 144,350
2017-11-27 $9.66 $9.66 $9.63 $9.65 $9.65 14,273
2017-11-24 $9.66 $9.66 $9.65 $9.65 $9.65 37,843
2017-11-22 $9.67 $9.68 $9.65 $9.67 $9.67 154,782
2017-11-21 $9.67 $9.68 $9.66 $9.67 $9.67 114,244
2017-11-20 $9.68 $9.70 $9.67 $9.67 $9.67 8,608
2017-11-17 $9.69 $9.74 $9.67 $9.67 $9.67 415,838
2017-11-16 $9.71 $9.71 $9.69 $9.70 $9.70 1,291,914
2017-11-15 $9.69 $9.70 $9.69 $9.70 $9.70 3,939
2017-11-14 $9.71 $9.72 $9.69 $9.71 $9.71 211,700
2017-11-13 $9.72 $9.75 $9.69 $9.70 $9.70 846,570
2017-11-10 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-09 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-08 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-07 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-06 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-03 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-02 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-11-01 $9.74 $9.75 $9.71 $9.74 $9.74 103,275
2017-10-31 $9.71 $9.74 $9.68 $9.69 $9.69 125,800
2017-10-30 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-10-27 $9.75 $9.75 $9.71 $9.74 $9.74 16,950
2017-10-26 $9.74 $9.76 $9.72 $9.75 $9.75 113,700
2017-10-25 $9.74 $9.77 $9.73 $9.77 $9.77 150,443
2017-10-24 $9.78 $9.78 $9.74 $9.76 $9.76 108,000
2017-10-23 $9.78 $9.78 $9.76 $9.76 $9.76 272,400
2017-10-20 $9.80 $9.80 $9.77 $9.79 $9.79 557,400
2017-10-19 $9.78 $9.79 $9.77 $9.79 $9.79 8,806
2017-10-18 $9.77 $9.79 $9.77 $9.79 $9.79 13,300
2017-10-17 $9.77 $9.82 $9.77 $9.82 $9.82 250,300
2017-10-16 $9.79 $9.79 $9.79 $9.79 $9.79 50
2017-10-13 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-10-12 $9.80 $9.80 $9.78 $9.79 $9.79 7,400
2017-10-11 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-10-10 $9.79 $9.80 $9.79 $9.80 $9.80 843
2017-10-09 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-10-06 $9.79 $9.79 $9.79 $9.79 $9.79 100
2017-10-05 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-10-04 $9.80 $9.80 $9.79 $9.79 $9.79 5,300
2017-10-03 $9.80 $9.80 $9.79 $9.80 $9.80 589,799
2017-10-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-29 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-28 $9.81 $9.81 $9.80 $9.80 $9.80 25,225
2017-09-27 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-26 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-25 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-22 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-21 $9.80 $9.80 $9.80 $9.80 $9.80 25
2017-09-20 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-09-19 $9.80 $9.80 $9.80 $9.80 $9.80 250,000
2017-09-18 $9.82 $9.82 $9.81 $9.81 $9.81 477,977
2017-09-15 $9.84 $9.84 $9.84 $9.84 $9.84 0
2017-09-14 $9.84 $9.84 $9.84 $9.84 $9.84 0
2017-09-13 $9.84 $9.84 $9.84 $9.84 $9.84 175
2017-09-12 $9.84 $9.84 $9.84 $9.84 $9.84 50
2017-09-11 $9.84 $9.84 $9.84 $9.84 $9.84 0
2017-09-08 $9.83 $9.84 $9.83 $9.84 $9.84 25,000
2017-09-07 $9.82 $9.85 $9.82 $9.83 $9.83 25,000
2017-09-06 $9.83 $9.83 $9.80 $9.81 $9.81 76,310
2017-09-05 $9.83 $9.83 $9.81 $9.81 $9.81 25,000
2017-09-01 $9.80 $9.80 $9.80 $9.80 $9.80 50
2017-08-31 $9.81 $9.81 $9.78 $9.80 $9.80 1,500
2017-08-30 $9.84 $9.84 $9.84 $9.84 $9.84 0
2017-08-29 $9.80 $9.84 $9.80 $9.84 $9.84 5,700
2017-08-28 $9.84 $9.84 $9.84 $9.84 $9.84 0
2017-08-25 $9.84 $9.84 $9.84 $9.84 $9.84 0
2017-08-24 $9.80 $9.84 $9.80 $9.84 $9.84 9,200
2017-08-23 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-08-22 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-08-21 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-08-18 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-08-17 $9.82 $9.90 $9.80 $9.82 $9.82 481,125
2017-08-16 $9.78 $9.78 $9.78 $9.78 $9.78 100
2017-08-15 $9.80 $9.82 $9.78 $9.78 $9.78 143,810
2017-08-14 $9.78 $9.78 $9.78 $9.78 $9.78 0
2017-08-11 $9.78 $9.78 $9.78 $9.78 $9.78 124,195
2017-08-10 $9.79 $9.80 $9.78 $9.78 $9.78 113,200
2017-08-09 $9.77 $9.80 $9.76 $9.78 $9.78 48,100
2017-08-08 $9.77 $9.77 $9.77 $9.77 $9.77 10,000
2017-08-07 $9.77 $9.77 $9.75 $9.77 $9.77 40,400
2017-08-04 $9.80 $9.80 $9.76 $9.76 $9.76 5,100
2017-08-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-02 $9.75 $9.75 $9.75 $9.75 $9.75 5
2017-08-01 $9.75 $9.78 $9.73 $9.75 $9.75 159,321
2017-07-31 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-07-28 $9.80 $9.80 $9.80 $9.80 $9.80 700
2017-07-27 $9.80 $9.80 $9.80 $9.80 $9.80 10,100
2017-07-26 $9.80 $9.80 $9.76 $9.76 $9.76 202,344
2017-07-25 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-24 $9.75 $9.75 $9.75 $9.75 $9.75 4,000
2017-07-21 $9.80 $9.80 $9.80 $9.80 $9.80 2,600
2017-07-20 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-07-19 $9.79 $9.79 $9.78 $9.79 $9.79 10,625
2017-07-18 $9.80 $9.81 $9.80 $9.80 $9.80 10,100
2017-07-17 $9.75 $9.75 $9.75 $9.75 $9.75 135
2017-07-14 $9.80 $9.80 $9.80 $9.80 $9.80 125
2017-07-13 $9.75 $9.75 $9.75 $9.75 $9.75 10
2017-07-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-10 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-07 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-06 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-05 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-07-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-06-30 $9.75 $9.75 $9.75 $9.75 $9.75 200
2017-06-29 $9.80 $9.80 $9.75 $9.75 $9.75 1,700
2017-06-28 $9.75 $9.75 $9.75 $9.75 $9.75 62,700
2017-06-27 $9.77 $9.77 $9.77 $9.77 $9.77 0
2017-06-26 $9.77 $9.77 $9.77 $9.77 $9.77 0
2017-06-23 $9.77 $9.77 $9.77 $9.77 $9.77 0
2017-06-22 $9.77 $9.77 $9.77 $9.77 $9.77 0
2017-06-21 $9.78 $9.78 $9.77 $9.77 $9.77 17,300
2017-06-20 $9.75 $9.75 $9.75 $9.75 $9.75 17,315
2017-06-19 $9.75 $9.75 $9.75 $9.75 $9.75 1,000
2017-06-16 $9.77 $9.77 $9.77 $9.77 $9.77 0
2017-06-15 $9.78 $9.78 $9.77 $9.77 $9.77 4,800
2017-06-14 $9.77 $9.77 $9.77 $9.77 $9.77 10,041
2017-06-13 $9.77 $9.78 $9.75 $9.75 $9.75 32,200
2017-06-12 $9.76 $9.78 $9.76 $9.78 $9.78 204,233
2017-06-09 $9.75 $9.77 $9.75 $9.77 $9.77 27,042
2017-06-08 $9.76 $9.76 $9.75 $9.76 $9.76 86,325
2017-06-07 $9.76 $9.77 $9.75 $9.77 $9.77 601,534
2017-06-06 $9.77 $9.80 $9.75 $9.77 $9.77 103,844
2017-06-05 $9.78 $9.80 $9.78 $9.78 $9.78 46,640
2017-06-02 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-06-01 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-05-31 $9.73 $9.79 $9.73 $9.79 $9.79 2,700
2017-05-30 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-05-26 $9.75 $9.80 $9.73 $9.75 $9.75 28,742
2017-05-25 $9.76 $9.79 $9.75 $9.79 $9.79 29,942
2017-05-24 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-23 $9.79 $9.80 $9.79 $9.80 $9.80 18,342
2017-05-22 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-18 $9.75 $9.80 $9.75 $9.80 $9.80 191,042
2017-05-17 $9.95 $9.95 $9.75 $9.80 $9.80 84,042
2017-05-16 $9.75 $9.95 $9.75 $9.95 $9.95 1,015,456
2017-05-15 $9.75 $9.85 $9.75 $9.80 $9.80 114,044
2017-05-12 $9.80 $9.80 $9.80 $9.80 $9.80 100
2017-05-11 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-10 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-09 $9.85 $9.85 $9.85 $9.85 $9.85 9
2017-05-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-05 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-02 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-05-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-04-28 $9.85 $9.85 $9.85 $9.85 $9.85 153,828
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.