Vinci Compass Investments Ltd. (VINP) NASDAQ

12.18

+0.07(+0.58%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202512.1812.1812.1812.3112.1856,500
November 11, 202511.9312.1112.1112.1511.9336,600
November 10, 202511.94121212.0811.5645,663
November 07, 202511.9611.9511.9512.0211.4768,531
November 06, 202511.6911.9211.9211.9911.59158,454
November 05, 202511.6511.611.611.6911.554,500
November 04, 202511.3811.5811.5811.6511.3824,100
November 03, 202511.611.511.511.6611.3453,800
October 31, 202511.4211.5311.5311.5811.23114,931
October 30, 202511.2311.3611.3611.4311.2394,200
October 29, 202511.4111.3311.3311.5111.2168,500
October 28, 202511.5411.5111.5111.5911.2227,600
October 27, 202511.3511.511.511.5311.3534,934
October 24, 202511.1511.311.311.3311.1528,711
October 23, 202511.211.2111.2111.2811.156,552
October 22, 202511.1111.2711.2711.3111.131,225
October 21, 202511.3811.1211.1211.3811.1216,717
October 20, 202511.2711.3711.3711.3911.0820,236
October 17, 202511.0711.1511.1511.2510.7332,131
October 16, 202511.2811.0311.0311.3211.02154,429
October 15, 202511.3811.2911.2911.511.1156,628
October 14, 20251111.2211.2211.510.82113,228
October 13, 202510.9311.1611.1611.2410.6299,400
October 10, 202510.9110.8210.8210.9310.8106,718
October 09, 202510.8110.9110.9110.9410.7754,365
October 08, 202510.6910.8110.8110.8410.5929,300
October 07, 202510.7910.6110.6110.8610.5647,100
October 06, 202510.8110.7210.7210.8510.6739,000
October 03, 202510.6210.710.710.7910.542,382
October 02, 202510.610.6210.610.6710.5426,270
October 01, 202510.5210.6110.6110.6710.3850,100
September 30, 202510.710.7510.7510.8310.5149,000
September 29, 202510.6310.6910.6910.7110.5192,100
September 26, 202510.6410.5910.5910.6410.5226,337
September 25, 202510.5810.5710.5710.710.5241,411
September 24, 202510.7710.6710.6710.7710.5640,700
September 23, 202510.7410.7810.7810.8210.5765,117
September 22, 202510.8710.810.810.8710.0861,800
September 19, 202510.3310.4510.4510.4510.183,300
September 18, 202510.2110.3310.3310.3610.1931,145
September 17, 202510.1110.210.210.2810.0645,103
September 16, 202510.0810.1410.1410.1410.0327,620
September 15, 202510.0910.0610.0610.099.9628,612
September 12, 20259.7810.0310.0310.049.7828,620
September 11, 20259.7610.0410.0410.099.7540,100
September 10, 20259.959.969.969.999.8480,957
September 09, 2025109.919.9110.099.8527,684
September 08, 202510.1310.0610.0610.139.9929,700
September 05, 202510.0410.1510.1510.189.9915,200
September 04, 20251010.0410.0410.079.931,959
September 03, 202510.189.929.9210.189.8911,724
September 02, 20259.9410.0210.0210.089.9423,220
August 29, 20259.8510.0610.0610.159.8572,300
August 28, 20259.9610.0110.0110.159.8170,614
August 27, 20259.7910.0710.0710.079.7926,672
August 26, 202510.079.979.9710.079.8565,034
August 25, 202510.029.979.9710.039.8346,919
August 22, 20259.8110.110.0610.199.7853,201
August 21, 20259.869.789.789.949.6813,527
August 20, 20259.959.899.89109.824,714
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved