Price Alert

V2X Inc. (VEC)

NYSE: VEC · Real-Time Price · USD

32.84

0.21 (0.64%)

At close: Jul 08, 2022, 6:00 AM

VEC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 7, 2022	32.65	33.29	32.65	32.84	32.84	0.64%	133,607
Jul 6, 2022	32.34	32.95	31.80	32.63	32.63	1.65%	27,569
Jul 5, 2022	33.59	33.59	31.89	32.10	32.10	-5.37%	21,840
Jul 1, 2022	33.02	34.11	32.83	33.92	33.92	1.37%	30,414
Jun 30, 2022	32.27	33.61	32.27	33.46	33.46	1.92%	23,450
Jun 29, 2022	33.16	33.30	32.24	32.83	32.83	-1.53%	41,289
Jun 28, 2022	33.62	34.58	33.24	33.34	33.34	-0.77%	25,883
Jun 27, 2022	32.80	34.16	32.63	33.60	33.60	3.42%	32,199
Jun 24, 2022	32.46	32.51	31.82	32.49	32.49	4.64%	62,271
Jun 23, 2022	32.27	32.69	30.69	31.05	31.05	-3.54%	40,650
Jun 22, 2022	31.87	32.61	31.87	32.19	32.19	-0.74%	66,801
Jun 21, 2022	31.80	32.84	31.63	32.43	32.43	2.21%	49,630
Jun 17, 2022	32.42	32.46	30.97	31.73	31.73	-0.94%	161,486
Jun 16, 2022	32.17	32.23	31.18	32.03	32.03	-1.69%	108,099
Jun 15, 2022	32.51	33.14	31.92	32.58	32.58	0.12%	51,911
Jun 14, 2022	33.09	33.15	31.88	32.54	32.54	-1.63%	87,474
Jun 13, 2022	33.42	33.75	32.79	33.08	33.08	-3.50%	58,168
Jun 10, 2022	33.75	34.31	33.14	34.28	34.28	0.44%	50,036
Jun 9, 2022	33.83	34.34	33.56	34.13	34.13	-0.76%	42,348
Jun 8, 2022	35.92	35.99	34.24	34.39	34.39	-4.23%	41,706