Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
V2X Inc (VVX)
V2X Inc (VVX) Historical

VVX V2X Inc

48.57

0.00 (0.00%)

Pre Market

Last Updated: 04:09:58

Delayed by 15 minutes

VVX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	48.57	-1.15	-2.31%	49.23	50.18	48.15	142,030
Jun 21 2024	49.72	2.52	5.34%	49.00	50.37	47.64	385,676
Jun 20 2024	47.20	0.45	0.96%	46.28	47.26	46.13	121,538
Jun 18 2024	46.75	0.65	1.41%	46.03	47.0099	45.9355	102,808
Jun 17 2024	46.10	0.73	1.61%	45.13	46.12	44.96	97,458
Jun 14 2024	45.37	-0.33	-0.72%	45.09	45.66	44.63	74,921
Jun 13 2024	45.70	-0.90	-1.93%	46.17	46.17	44.61	73,604
Jun 12 2024	46.60	0.60	1.30%	46.00	47.385	46.00	167,370
Jun 11 2024	46.00	-0.49	-1.05%	45.99	46.24	45.66	48,525
Jun 10 2024	46.49	-0.34	-0.73%	46.31	47.07	44.9546	46,385
Jun 07 2024	46.83	-0.17	-0.36%	46.5838	46.941	46.01	75,469
Jun 06 2024	47.00	-1.00	-2.08%	47.93	48.82	46.71	53,103
Jun 05 2024	48.00	1.11	2.37%	47.13	48.05	46.74	68,756
Jun 04 2024	46.89	-0.28	-0.59%	46.57	47.23	46.52	54,265
Jun 03 2024	47.17	-0.94	-1.95%	48.55	48.80	47.01	65,187
May 31 2024	48.11	2.12	4.61%	47.00	48.15	46.55	119,808
May 30 2024	45.99	0.49	1.08%	45.95	46.2125	45.15	58,654
May 29 2024	45.50	-0.45	-0.98%	45.27	45.86	44.7978	68,725
May 28 2024	45.95	-0.10	-0.22%	46.32	47.19	45.93	62,655
May 24 2024	46.05	1.68	3.79%	44.90	46.10	44.475	67,745
May 23 2024	44.37	-1.57	-3.42%	45.66	46.06	44.25	60,297
May 22 2024	45.94	-1.10	-2.34%	46.77	47.4525	45.86	72,450
May 21 2024	47.04	0.01	0.02%	47.17	47.87	46.5563	26,310
May 20 2024	47.03	0.45	0.97%	46.32	47.46	46.30	74,993
May 17 2024	46.58	0.25	0.54%	46.57	46.6332	45.90	59,785
May 16 2024	46.33	-0.48	-1.03%	47.03	47.30	46.07	58,326
May 15 2024	46.81	0.37	0.80%	46.99	47.00	45.86	71,506
May 14 2024	46.44	-0.69	-1.46%	47.78	47.78	46.34	100,501
May 13 2024	47.13	-1.99	-4.05%	48.88	49.33	46.99	129,414
May 10 2024	49.12	-0.11	-0.22%	49.11	49.31	48.84	61,300
May 09 2024	49.23	-0.70	-1.40%	50.28	51.00	48.70	63,693
May 08 2024	49.93	0.03	0.06%	50.50	51.55	49.93	81,051
May 07 2024	49.90	-2.21	-4.24%	51.33	54.71	49.33	166,199
May 06 2024	52.11	0.66	1.28%	51.70	52.47	51.485	49,826
May 03 2024	51.45	-0.20	-0.39%	52.19	52.19	51.0213	42,523
May 02 2024	51.65	1.90	3.82%	50.53	51.88	50.20	94,891
May 01 2024	49.75	1.17	2.41%	49.07	50.42	49.07	75,827
Apr 30 2024	48.58	-1.01	-2.04%	49.54	49.79	48.56	88,452
Apr 29 2024	49.59	-0.47	-0.94%	50.08	50.42	49.44	57,985
Apr 26 2024	50.06	0.12	0.24%	50.00	50.10	49.6701	42,606
Apr 25 2024	49.94	-0.16	-0.32%	50.03	50.10	49.36	65,330
Apr 24 2024	50.10	-0.23	-0.46%	50.24	50.35	49.61	80,196
Apr 23 2024	50.33	1.78	3.67%	48.25	50.35	48.25	125,846
Apr 22 2024	48.55	0.55	1.15%	48.19	49.03	47.74	142,120
Apr 19 2024	48.00	1.01	2.15%	47.02	48.17	47.02	93,475
Apr 18 2024	46.99	0.74	1.60%	46.37	47.74	46.365	73,909
Apr 17 2024	46.25	0.33	0.72%	46.00	46.5999	45.88	91,146
Apr 16 2024	45.92	0.51	1.12%	45.57	46.14	44.945	86,350
Apr 15 2024	45.41	0.83	1.86%	45.05	46.09	44.02	73,031
Apr 12 2024	44.58	-0.31	-0.69%	45.02	45.14	43.99	48,938
Apr 11 2024	44.89	0.07	0.16%	44.76	45.83	44.53	29,754
Apr 10 2024	44.82	-1.06	-2.31%	45.00	45.26	44.35	52,088
Apr 09 2024	45.88	-0.46	-0.99%	46.16	46.54	45.685	49,328
Apr 08 2024	46.34	0.50	1.09%	45.95	46.72	45.95	31,634
Apr 05 2024	45.84	-0.33	-0.71%	46.11	46.40	45.39	99,431
Apr 04 2024	46.17	0.50	1.09%	46.00	46.665	45.30	59,183
Apr 03 2024	45.67	-0.21	-0.46%	45.70	46.41	45.22	44,898
Apr 02 2024	45.88	-0.10	-0.22%	45.59	46.03	45.21	64,237
Apr 01 2024	45.98	-0.73	-1.56%	46.60	46.76	45.00	72,855
Mar 28 2024	46.71	0.34	0.73%	46.45	47.50	46.4401	82,514
Mar 27 2024	46.37	1.18	2.61%	45.50	46.45	45.10	133,088

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