Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Vitesse Energy Inc (VTS)
Vitesse Energy Inc (VTS) Historical

VTS Vitesse Energy Inc

23.43

0.00 (0.00%)

Pre Market

Last Updated: 04:00:01

Delayed by 15 minutes

VTS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	23.43	0.00	0.00%	23.45	23.57	23.27	162,852
Jun 17 2024	23.43	0.05	0.21%	23.33	23.535	23.10	157,690
Jun 14 2024	23.38	-0.73	-3.03%	23.52	23.67	23.29	167,843
Jun 13 2024	24.11	-0.57	-2.31%	24.60	24.61	24.06	172,757
Jun 12 2024	24.68	-0.14	-0.56%	25.28	25.28	24.62	147,703
Jun 11 2024	24.82	0.22	0.89%	24.38	24.84	24.35	122,097
Jun 10 2024	24.60	0.56	2.33%	24.00	24.73	23.891	165,084
Jun 07 2024	24.04	-0.32	-1.31%	24.29	24.36	23.99	132,466
Jun 06 2024	24.36	-0.13	-0.53%	24.43	24.58	24.15	105,468
Jun 05 2024	24.49	0.56	2.34%	24.16	24.49	23.99	135,321
Jun 04 2024	23.93	-0.63	-2.57%	24.33	24.35	23.80	205,541
Jun 03 2024	24.56	-0.96	-3.76%	25.58	25.58	24.375	285,103
May 31 2024	25.52	0.25	0.99%	25.29	25.684	25.21	339,203
May 30 2024	25.27	0.36	1.45%	24.95	25.3562	24.95	145,210
May 29 2024	24.91	-0.59	-2.31%	25.27	25.46	24.90	144,650
May 28 2024	25.50	0.52	2.08%	25.28	25.61	25.105	143,261
May 24 2024	24.98	0.36	1.46%	24.76	25.06	24.67	120,355
May 23 2024	24.62	-0.32	-1.28%	25.00	25.17	24.46	165,771
May 22 2024	24.94	0.18	0.73%	24.76	25.029	24.51	214,323
May 21 2024	24.76	-0.33	-1.32%	25.00	25.29	24.74	175,635
May 20 2024	25.09	0.37	1.50%	24.75	25.28	24.7213	203,978
May 17 2024	24.72	0.63	2.62%	24.17	24.83	24.17	238,504
May 16 2024	24.09	0.16	0.67%	23.97	24.11	23.86	170,033
May 15 2024	23.93	-0.05	-0.21%	24.10	24.10	23.655	190,776
May 14 2024	23.98	0.34	1.44%	23.65	24.02	23.64	169,304
May 13 2024	23.64	-0.45	-1.87%	24.07	24.18	23.58	152,379
May 10 2024	24.09	-0.10	-0.41%	24.14	24.235	23.82	141,778
May 09 2024	24.19	-0.64	-2.58%	24.85	24.85	24.08	228,637
May 08 2024	24.83	0.74	3.07%	24.07	24.94	23.97	318,079
May 07 2024	24.09	1.51	6.69%	22.85	24.2317	22.79	384,628
May 06 2024	22.58	-0.05	-0.22%	22.75	22.94	22.55	128,375
May 03 2024	22.63	0.28	1.25%	22.38	22.65	22.18	152,561
May 02 2024	22.35	0.38	1.73%	22.25	22.40	22.18	125,737
May 01 2024	21.97	-0.22	-0.99%	22.07	22.27	21.83	147,885
Apr 30 2024	22.19	-0.91	-3.94%	22.92	22.92	22.15	139,324
Apr 29 2024	23.10	0.16	0.70%	22.95	23.24	22.80	110,902
Apr 26 2024	22.94	0.17	0.75%	22.78	22.97	22.625	99,057
Apr 25 2024	22.77	0.04	0.18%	22.60	22.79	22.483	178,063
Apr 24 2024	22.73	-0.29	-1.26%	22.80	23.0399	22.655	119,054
Apr 23 2024	23.02	0.02	0.09%	22.89	23.08	22.80	128,226
Apr 22 2024	23.00	0.00	0.00%	23.01	23.24	22.60	120,936
Apr 19 2024	23.00	0.18	0.79%	22.72	23.1935	22.72	185,715
Apr 18 2024	22.82	-0.02	-0.09%	23.07	23.245	22.76	242,466
Apr 17 2024	22.84	-0.32	-1.38%	23.19	23.49	22.84	230,024
Apr 16 2024	23.16	-0.69	-2.89%	23.80	23.80	22.82	200,955
Apr 15 2024	23.85	0.47	2.01%	23.62	24.1301	23.60	330,319
Apr 12 2024	23.38	-0.06	-0.26%	23.65	23.80	23.311	165,681
Apr 11 2024	23.44	0.13	0.56%	23.49	23.63	23.37	215,421
Apr 10 2024	23.31	-0.37	-1.56%	23.42	23.50	23.03	221,886
Apr 09 2024	23.68	0.44	1.89%	23.35	23.70	23.154	150,972
Apr 08 2024	23.24	-0.28	-1.19%	23.48	23.61	23.18	214,680
Apr 05 2024	23.52	0.07	0.30%	23.53	23.74	23.30	98,851
Apr 04 2024	23.45	0.19	0.82%	23.33	23.67	23.20	173,744
Apr 03 2024	23.26	-0.31	-1.32%	23.62	23.79	23.14	224,303
Apr 02 2024	23.57	0.24	1.03%	23.34	23.65	23.23	229,694
Apr 01 2024	23.33	-0.40	-1.69%	23.80	23.83	23.31	266,636
Mar 28 2024	23.73	0.02	0.08%	23.72	23.89	23.66	247,764
Mar 27 2024	23.71	0.73	3.18%	23.11	23.80	23.00	189,644
Mar 26 2024	22.98	-0.78	-3.28%	23.85	23.87	22.97	226,893
Mar 25 2024	23.76	-0.03	-0.13%	23.88	24.1184	23.76	164,801
Mar 22 2024	23.79	-0.27	-1.12%	24.19	24.19	23.77	103,495

NLBNPIT1YIA4 20240620 4800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions