V2X, Inc. Common Stock (VVX)

78.76
-7.62 (-8.82%)
NYSE· Last Trade: Aug 4th, 6:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For V2X, Inc. Common Stock (VVX)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202681.8782.4575.7078.761,344,90578.76
8/03/202690.5193.9884.3286.381,975,34386.38
7/31/202687.2490.4885.4290.24717,00090.24
7/30/202684.8887.6784.0586.75679,09486.75
7/29/202689.4189.4984.9386.31935,85486.31
7/28/202688.5191.1988.0090.06927,25790.06
7/27/202683.1087.7182.8487.311,118,99187.31
7/24/202684.5285.8883.5683.573,876,65883.57
7/23/202681.6585.5580.5583.98812,57683.98
7/22/202679.2882.0179.1681.00659,21581.00
7/21/202679.5180.6878.1178.87940,07578.87
7/20/202675.6877.5475.6176.15197,55276.15
7/17/202674.0777.2874.0175.61266,47075.61
7/16/202675.3676.4774.6175.05327,90275.05
7/15/202675.7678.0575.1175.65311,54075.65
7/14/202674.8876.8474.5774.64411,67274.64
7/13/202675.0875.7273.8474.76227,59474.76
7/10/202676.0776.6374.0274.99212,83274.99
7/09/202676.4577.1975.3075.62257,63475.62
7/08/202674.9876.9074.4876.81522,60076.81
7/07/202677.2477.3173.9275.46449,37475.46
7/06/202673.9677.5273.5176.91452,57376.91
7/02/202673.1174.9071.9074.10611,84074.10
7/01/202676.1776.1771.5971.92860,03071.92
6/30/202672.3275.8471.1674.56769,54074.56
6/29/202673.1675.0270.2471.03557,71571.03
6/26/202672.1473.9971.7872.481,400,44772.48
6/25/202675.2677.2071.9172.14659,80872.14
6/24/202681.2581.6171.9576.031,481,19276.03
6/23/202682.3884.0082.2483.29392,23183.29
6/22/202686.0087.5081.8282.00463,44082.00
6/18/202688.7488.7485.2085.551,276,03085.55
6/17/202688.3489.7786.5688.62407,98288.62
6/16/202687.1388.1185.6386.99435,21986.99
6/15/202690.2391.8086.6887.57618,83287.57
6/12/202690.6691.6489.2390.81450,76990.81
6/11/202686.2291.5786.2290.05830,74690.05
6/10/202686.3887.5685.3985.65381,68285.65
6/09/202685.5987.0383.0885.52558,20885.52
6/08/202685.7787.5784.6684.70546,70484.70
6/05/202683.7085.0182.9884.94411,22184.94
6/04/202683.2884.9882.7883.70445,06083.70
6/03/202682.2383.4281.6182.74554,64982.74
6/02/202682.8283.5082.0583.22420,87383.22
6/01/202682.6184.0582.2183.67555,41283.67
5/29/20260.0183.4280.3083.13746,60483.13
5/28/202678.0082.8678.0080.67620,58080.67
5/27/202675.5077.8975.0077.331,017,49377.33
5/26/202673.9576.2273.1975.93673,14375.93
5/22/202672.0274.0071.2573.97420,15673.97
5/21/202671.4871.8969.8571.80346,59671.80
5/20/202671.8573.0471.0071.69388,96371.69
5/19/202672.2872.3970.8771.96330,96571.96
5/18/202669.9272.2569.5171.81558,19971.81
5/15/202670.5770.8968.5669.37455,38169.37
5/14/202670.9171.6870.1070.95370,78070.95
5/13/202670.0071.1068.4870.59574,95070.59
5/12/202669.6970.8568.8170.14638,15070.14
5/11/202669.9970.7468.9569.18635,92069.18
5/08/202673.8073.9069.2270.082,055,39470.08
5/07/202676.8778.0275.0775.40644,72175.40
5/06/202675.5076.9773.8976.53776,16776.53
5/05/202671.0078.3670.9976.501,162,03776.50