Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.76 | 0.00 | 0.00% | 16.98 | 17.02 | 16.675 | 686,244 |
| Apr 23 2024 | 16.76 | -0.35 | -2.02% | 17.11 | 17.20 | 16.635 | 871,679 |
| Apr 22 2024 | 17.105 | -0.21 | -1.21% | 17.30 | 17.37 | 17.03 | 552,127 |
| Apr 19 2024 | 17.315 | -0.31 | -1.76% | 17.40 | 17.53 | 17.06 | 945,824 |
| Apr 18 2024 | 17.625 | -0.14 | -0.76% | 17.645 | 17.695 | 17.395 | 491,789 |
| Apr 17 2024 | 17.76 | 0.18 | 1.00% | 17.48 | 18.025 | 17.45 | 661,220 |
| Apr 16 2024 | 17.585 | -0.37 | -2.06% | 17.70 | 17.835 | 17.55 | 630,637 |
| Apr 15 2024 | 17.955 | 0.13 | 0.76% | 17.775 | 18.02 | 17.61 | 527,996 |
| Apr 12 2024 | 17.82 | 0.38 | 2.18% | 17.63 | 17.885 | 17.515 | 618,914 |
| Apr 11 2024 | 17.44 | -0.29 | -1.61% | 17.82 | 18.03 | 17.305 | 610,015 |
| Apr 10 2024 | 17.725 | 0.03 | 0.14% | 17.795 | 17.95 | 17.555 | 808,328 |
| Apr 09 2024 | 17.70 | -0.42 | -2.29% | 18.12 | 18.20 | 17.585 | 754,009 |
| Apr 08 2024 | 18.115 | 0.28 | 1.57% | 17.815 | 18.195 | 17.72 | 699,339 |
| Apr 05 2024 | 17.835 | -0.18 | -1.00% | 17.95 | 17.96 | 17.565 | 573,955 |
| Apr 04 2024 | 18.015 | 0.25 | 1.44% | 17.84 | 18.04 | 17.76 | 728,448 |
| Apr 03 2024 | 17.76 | 0.29 | 1.66% | 17.54 | 17.785 | 17.44 | 790,441 |
| Apr 02 2024 | 17.47 | 0.27 | 1.57% | 17.30 | 17.70 | 17.30 | 806,723 |
| Mar 28 2024 | 17.20 | 0.06 | 0.38% | 17.23 | 17.285 | 16.97 | 957,801 |
| Mar 27 2024 | 17.135 | -0.12 | -0.70% | 17.20 | 17.275 | 16.905 | 647,530 |
| Mar 26 2024 | 17.255 | 0.11 | 0.64% | 17.16 | 17.35 | 17.13 | 1,064,207 |
| Mar 25 2024 | 17.145 | 0.17 | 1.00% | 16.97 | 17.24 | 16.965 | 706,204 |
| Mar 22 2024 | 16.975 | -0.09 | -0.50% | 16.935 | 17.295 | 16.88 | 716,995 |
| Mar 21 2024 | 17.06 | 0.29 | 1.70% | 16.90 | 17.125 | 16.79 | 1,144,888 |
| Mar 20 2024 | 16.775 | 0.22 | 1.36% | 16.50 | 16.775 | 16.285 | 960,208 |
| Mar 19 2024 | 16.55 | 0.13 | 0.79% | 16.495 | 16.63 | 16.29 | 707,084 |
| Mar 18 2024 | 16.42 | 0.84 | 5.39% | 15.695 | 16.615 | 15.68 | 1,545,325 |
| Mar 15 2024 | 15.58 | -0.35 | -2.20% | 16.00 | 16.285 | 15.505 | 1,630,064 |
| Mar 14 2024 | 15.93 | -0.01 | -0.06% | 15.98 | 16.12 | 15.55 | 1,487,407 |
| Mar 13 2024 | 15.94 | 1.10 | 7.41% | 15.90 | 16.37 | 15.71 | 4,433,305 |
| Mar 12 2024 | 14.84 | 0.21 | 1.44% | 14.78 | 15.05 | 14.615 | 884,117 |
| Mar 11 2024 | 14.63 | -0.01 | -0.03% | 14.655 | 14.73 | 14.385 | 681,731 |
| Mar 08 2024 | 14.635 | 0.16 | 1.11% | 14.635 | 14.825 | 14.52 | 807,161 |
| Mar 07 2024 | 14.475 | 0.07 | 0.52% | 14.29 | 14.64 | 14.145 | 510,493 |
| Mar 06 2024 | 14.40 | 0.52 | 3.75% | 14.03 | 14.725 | 14.03 | 1,878,547 |
| Mar 05 2024 | 13.88 | 0.30 | 2.17% | 13.475 | 14.115 | 13.365 | 693,695 |
| Mar 04 2024 | 13.585 | -0.19 | -1.34% | 13.76 | 13.975 | 13.25 | 1,198,138 |
| Mar 01 2024 | 13.77 | -0.26 | -1.85% | 14.05 | 14.28 | 13.055 | 2,134,885 |
| Feb 29 2024 | 14.03 | 0.06 | 0.43% | 13.935 | 14.17 | 13.67 | 881,159 |
| Feb 28 2024 | 13.97 | 0.09 | 0.61% | 13.88 | 14.015 | 13.78 | 503,673 |
| Feb 27 2024 | 13.885 | -0.02 | -0.11% | 13.95 | 14.00 | 13.80 | 357,987 |
| Feb 26 2024 | 13.90 | 0.30 | 2.21% | 13.50 | 13.935 | 13.50 | 597,792 |
| Feb 23 2024 | 13.60 | -0.05 | -0.37% | 13.56 | 13.68 | 13.375 | 656,988 |
| Feb 22 2024 | 13.65 | 0.57 | 4.36% | 13.44 | 14.04 | 13.32 | 1,471,052 |
| Feb 21 2024 | 13.08 | 0.11 | 0.81% | 13.01 | 13.17 | 12.92 | 503,350 |
| Feb 20 2024 | 12.975 | -0.37 | -2.74% | 13.32 | 13.32 | 12.965 | 952,802 |
| Feb 19 2024 | 13.34 | -0.30 | -2.16% | 13.55 | 13.73 | 13.33 | 475,528 |
| Feb 16 2024 | 13.635 | 0.28 | 2.10% | 13.595 | 13.71 | 13.555 | 657,215 |
| Feb 15 2024 | 13.355 | 0.09 | 0.68% | 13.25 | 13.38 | 13.15 | 668,838 |
| Feb 14 2024 | 13.265 | -0.41 | -3.00% | 13.60 | 13.60 | 13.265 | 746,265 |
| Feb 13 2024 | 13.675 | 0.03 | 0.22% | 13.685 | 13.975 | 13.51 | 496,760 |
| Feb 12 2024 | 13.645 | 0.15 | 1.11% | 13.49 | 13.865 | 13.49 | 452,009 |
| Feb 09 2024 | 13.495 | 0.02 | 0.15% | 13.445 | 13.555 | 13.315 | 400,532 |
| Feb 08 2024 | 13.475 | 0.08 | 0.63% | 13.415 | 13.57 | 13.22 | 543,719 |
| Feb 07 2024 | 13.39 | -0.19 | -1.36% | 13.56 | 13.575 | 13.17 | 842,949 |
| Feb 06 2024 | 13.575 | 0.09 | 0.70% | 13.66 | 13.70 | 13.50 | 686,773 |
| Feb 05 2024 | 13.48 | -0.67 | -4.73% | 14.155 | 14.22 | 13.315 | 1,644,198 |
| Feb 02 2024 | 14.15 | 0.43 | 3.10% | 14.49 | 15.04 | 14.08 | 2,674,097 |
| Feb 01 2024 | 13.725 | 0.39 | 2.92% | 13.25 | 13.755 | 13.20 | 1,014,991 |
| Jan 31 2024 | 13.335 | 0.24 | 1.79% | 13.16 | 13.545 | 13.16 | 1,009,351 |
| Jan 30 2024 | 13.10 | -0.88 | -6.26% | 13.995 | 14.055 | 12.955 | 2,084,229 |
| Jan 29 2024 | 13.975 | 0.04 | 0.32% | 14.125 | 14.18 | 13.87 | 743,368 |
| Jan 26 2024 | 13.93 | 0.11 | 0.76% | 13.95 | 14.025 | 13.87 | 785,056 |
