Vinci Compass Investments Ltd. - Class A Common Shares (VINP)

11.50
-0.04 (-0.35%)
NASDAQ · Last Trade: Oct 12th, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vinci Compass Investments Ltd. - Class A Common Shares (VINP)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/202611.5611.5911.2611.50151,32811.50
10/09/202611.0311.5810.8411.54225,72811.54
10/08/202610.8411.0510.7511.0061,82511.00
10/07/202610.7410.9110.3310.8438,06010.84
10/06/202610.7210.8610.6410.7579,78310.75
10/05/202610.0610.759.9410.72193,94910.72
10/02/20269.359.469.139.4561,1599.45
10/01/20269.409.439.159.3045,4029.30
9/30/20269.409.409.259.3567,6889.35
9/29/20269.289.349.249.3236,9329.32
9/28/20269.379.439.269.2935,7579.29
9/25/20269.249.419.209.3536,2339.35
9/24/20269.269.499.209.2837,0929.28
9/23/20269.529.529.249.3322,8069.33
9/22/20269.489.609.319.4733,0379.47
9/21/202610.0010.009.309.4826,3409.48
9/18/20269.329.379.189.3287,8409.32
9/17/20269.369.439.189.3185,4329.31
9/16/20269.309.499.139.2582,3159.25
9/15/20269.299.359.269.3127,3399.31
9/14/20269.369.429.279.3447,2189.34
9/11/20269.649.649.369.4432,7629.44
9/10/20269.309.619.309.5567,4069.55
9/09/20269.589.629.369.3971,4019.39
9/08/20269.579.759.579.6941,2879.69
9/04/20269.809.859.519.5122,6289.51
9/03/20269.9510.009.719.8536,5839.85
9/02/20269.929.969.849.9022,5449.90
9/01/20269.749.909.639.8496,0759.84
8/31/20269.489.809.489.7866,0769.78
8/28/20269.649.669.269.4840,2649.48
8/27/20269.439.719.399.6052,5659.60
8/26/20269.659.709.359.4422,6659.44
8/25/20269.549.699.349.6437,2849.64
8/24/20269.489.749.489.6645,4179.49
8/21/20269.409.689.309.5263,5509.35
8/20/20269.319.409.309.3312,9189.17
8/19/20269.239.409.239.3430,1139.18
8/18/20269.259.399.199.2165,3469.05
8/17/20269.519.599.339.3365,6069.17
8/14/20269.549.749.419.5330,4089.36
8/13/20269.539.559.319.4950,7369.32
8/12/20269.619.699.229.5593,5889.38
8/11/20269.9410.159.779.9030,9529.73
8/10/202610.1210.129.9210.0117,2899.83
8/07/202610.0510.219.8910.0732,8789.89
8/06/20269.789.999.789.9231,2419.75
8/05/20269.879.989.779.8921,3189.72
8/04/20269.9810.009.829.8718,7079.70
8/03/20269.859.979.799.9227,9219.75
7/31/20269.799.879.799.8618,9669.69
7/30/20269.929.929.759.9027,6179.73
7/29/20269.799.989.609.6748,8779.50
7/28/20269.739.879.679.8318,0289.66
7/27/20269.609.769.539.7222,4779.55
7/24/20269.539.679.419.5128,3579.34
7/23/20269.569.819.409.5254,4239.35
7/22/20269.739.739.479.6149,4439.44
7/21/20269.609.739.559.6925,8889.52
7/20/20269.949.949.539.6430,3449.47
7/17/20269.779.919.579.7136,2199.54
7/16/20269.9610.019.799.8733,5849.70
7/15/202610.0610.149.9110.0424,4599.86
7/14/20269.9110.349.799.9521,0309.77
7/13/20269.9610.019.799.7925,3289.62