Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 14,035 |
| Jun 13 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 1,324 |
| Jun 12 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 12,443 |
| Jun 11 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 10,836 |
| Jun 10 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 4,201 |
| Jun 07 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 3,566 |
| Jun 06 2024 | 30.00 | -1.00 | -3.23% | 31.00 | 31.00 | 30.00 | 56,121 |
| Jun 05 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Jun 04 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 1,895 |
| Jun 03 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 8,354 |
| May 31 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| May 30 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 176 |
| May 29 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 5,000 |
| May 28 2024 | 31.00 | 1.00 | 3.33% | 30.00 | 31.00 | 30.00 | 30,835 |
| May 24 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.00 | 29.50 | 39,731 |
| May 23 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 11,647 |
| May 22 2024 | 29.50 | -0.50 | -1.67% | 29.50 | 29.50 | 29.50 | 34,219 |
| May 21 2024 | 30.00 | -4.00 | -11.76% | 34.00 | 34.00 | 27.50 | 325,550 |
| May 20 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 28,500 |
| May 17 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 36,153 |
| May 16 2024 | 34.00 | -0.50 | -1.45% | 34.50 | 34.50 | 33.50 | 105,381 |
| May 15 2024 | 34.50 | 0.50 | 1.47% | 34.00 | 34.50 | 34.00 | 161,639 |
| May 14 2024 | 34.00 | 1.50 | 4.62% | 32.50 | 34.00 | 32.50 | 152,384 |
| May 13 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 140,871 |
| May 10 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 124,936 |
| May 09 2024 | 32.50 | -1.00 | -2.99% | 33.50 | 33.50 | 32.50 | 46,481 |
| May 08 2024 | 33.50 | 0.50 | 1.52% | 33.00 | 33.50 | 33.00 | 42,385 |
| May 07 2024 | 33.00 | 0.50 | 1.54% | 32.50 | 33.50 | 32.50 | 91,354 |
| May 03 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 51,111 |
| May 02 2024 | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.00 | 97,959 |
| May 01 2024 | 32.00 | -1.00 | -3.03% | 33.00 | 33.50 | 32.00 | 145,541 |
| Apr 30 2024 | 33.00 | 5.00 | 17.86% | 28.00 | 33.00 | 28.00 | 95,480 |
| Apr 29 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 1,797 |
| Apr 26 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 284 |
| Apr 25 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 420 |
| Apr 24 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 23,579 |
| Apr 23 2024 | 28.00 | -1.00 | -3.45% | 28.00 | 28.00 | 28.00 | 19,000 |
| Apr 22 2024 | 29.00 | 1.50 | 5.45% | 27.50 | 29.00 | 27.50 | 53,836 |
| Apr 19 2024 | 27.50 | 0.50 | 1.85% | 27.00 | 27.50 | 27.00 | 159,405 |
| Apr 18 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 22,218 |
| Apr 17 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 28.00 | 27.00 | 2 |
| Apr 16 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 25,000 |
| Apr 15 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 28.00 | 27.00 | 100 |
| Apr 12 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 3,000 |
| Apr 11 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 18,154 |
| Apr 10 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 9,690 |
| Apr 09 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 7 |
| Apr 08 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 7,258 |
| Apr 05 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 4 |
| Apr 04 2024 | 27.00 | -2.00 | -6.90% | 29.00 | 30.00 | 26.50 | 122,800 |
| Apr 03 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| Apr 02 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 1,008 |
| Mar 28 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 11,963 |
| Mar 27 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 500 |
| Mar 26 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 6,600 |
| Mar 25 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 14,360 |
| Mar 22 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| Mar 21 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 27.70 | 4,038 |
| Mar 20 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 27.70 | 25,699 |
| Mar 19 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 27.70 | 155 |
| Mar 18 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 27.70 | 2,779 |
