Vinci Partners Investment... (VINP)
9.76
0.08 (0.83%)
At close: Jan 17, 2025, 3:59 PM
9.76
0.00%
After-hours Jan 17, 2025, 04:00 PM EST
VINP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 9.71 | 9.85 | 9.61 | 9.76 | 0.08 | 0.83% | 50,492 |
| Jan 16, 2025 | 9.73 | 9.75 | 9.62 | 9.68 | 0.02 | 0.21% | 43,140 |
| Jan 15, 2025 | 9.61 | 9.70 | 9.61 | 9.66 | 0.12 | 1.26% | 83,109 |
| Jan 14, 2025 | 9.51 | 9.61 | 9.44 | 9.54 | 0.09 | 0.95% | 45,146 |
| Jan 13, 2025 | 9.19 | 9.51 | 9.19 | 9.45 | 0.15 | 1.61% | 78,241 |
| Jan 10, 2025 | 9.58 | 9.58 | 9.26 | 9.30 | -0.29 | -3.02% | 68,000 |
| Jan 8, 2025 | 9.74 | 9.78 | 9.57 | 9.59 | -0.20 | -2.04% | 46,109 |
| Jan 7, 2025 | 9.69 | 9.95 | 9.69 | 9.79 | 0.14 | 1.45% | 64,447 |
| Jan 6, 2025 | 9.93 | 10.01 | 9.45 | 9.65 | -0.28 | -2.82% | 181,025 |
| Jan 3, 2025 | 10.04 | 10.04 | 9.81 | 9.93 | -0.02 | -0.20% | 144,200 |
| Jan 2, 2025 | 10.06 | 10.14 | 9.86 | 9.95 | -0.12 | -1.19% | 91,300 |
| Dec 31, 2024 | 9.99 | 10.10 | 9.99 | 10.07 | 0.06 | 0.60% | 65,500 |
| Dec 30, 2024 | 9.99 | 10.08 | 9.88 | 10.01 | -0.01 | -0.10% | 70,800 |
| Dec 27, 2024 | 10.06 | 10.13 | 9.91 | 10.02 | -0.12 | -1.18% | 58,000 |
| Dec 26, 2024 | 10.26 | 10.27 | 9.98 | 10.14 | 0.14 | 1.40% | 72,614 |
| Dec 24, 2024 | 9.82 | 10.03 | 9.82 | 10.00 | 0.14 | 1.42% | 32,800 |
| Dec 23, 2024 | 9.86 | 9.96 | 9.77 | 9.86 | -0.06 | -0.60% | 92,205 |
| Dec 20, 2024 | 9.95 | 10.38 | 9.79 | 9.92 | -0.06 | -0.60% | 432,433 |
| Dec 19, 2024 | 10.01 | 10.06 | 9.90 | 9.98 | 0.06 | 0.60% | 78,700 |
| Dec 18, 2024 | 10.48 | 10.55 | 9.86 | 9.92 | -0.59 | -5.61% | 103,100 |
| Dec 17, 2024 | 10.60 | 10.67 | 10.40 | 10.51 | -0.17 | -1.59% | 67,734 |
| Dec 16, 2024 | 10.69 | 10.73 | 10.54 | 10.68 | -0.01 | -0.09% | 65,900 |
| Dec 13, 2024 | 10.80 | 10.84 | 10.60 | 10.69 | -0.11 | -1.02% | 31,709 |
| Dec 12, 2024 | 10.87 | 10.87 | 10.67 | 10.80 | -0.05 | -0.46% | 72,907 |
| Dec 11, 2024 | 10.54 | 10.88 | 10.53 | 10.85 | 0.27 | 2.55% | 61,111 |
| Dec 10, 2024 | 10.47 | 10.66 | 10.41 | 10.58 | 0.05 | 0.47% | 65,539 |
| Dec 9, 2024 | 10.29 | 10.67 | 10.29 | 10.53 | 0.23 | 2.23% | 84,300 |
| Dec 6, 2024 | 10.43 | 10.53 | 10.25 | 10.30 | -0.12 | -1.15% | 82,200 |
| Dec 5, 2024 | 10.29 | 10.52 | 10.29 | 10.42 | 0.22 | 2.16% | 64,748 |
| Dec 4, 2024 | 10.15 | 10.29 | 10.15 | 10.20 | 0.08 | 0.79% | 129,400 |
| Dec 3, 2024 | 10.25 | 10.33 | 10.02 | 10.12 | -0.07 | -0.69% | 84,834 |
| Dec 2, 2024 | 10.29 | 10.29 | 10.14 | 10.19 | -0.10 | -0.97% | 89,319 |
| Nov 29, 2024 | 10.18 | 10.32 | 10.16 | 10.29 | 0.11 | 1.08% | 25,641 |
| Nov 27, 2024 | 10.30 | 10.34 | 10.18 | 10.18 | -0.14 | -1.36% | 45,606 |
| Nov 26, 2024 | 10.25 | 10.35 | 10.20 | 10.32 | 0.06 | 0.58% | 78,700 |
| Nov 25, 2024 | 10.23 | 10.33 | 10.20 | 10.26 | -0.01 | -0.10% | 78,400 |
| Nov 22, 2024 | 10.17 | 10.40 | 10.17 | 10.27 | 0.06 | 0.59% | 121,329 |
| Nov 21, 2024 | 10.09 | 10.22 | 9.88 | 10.21 | 0.10 | 0.99% | 74,000 |
| Nov 20, 2024 | 10.29 | 10.29 | 10.06 | 10.11 | -0.18 | -1.75% | 26,700 |
| Nov 19, 2024 | 10.21 | 10.33 | 10.19 | 10.29 | -0.01 | -0.10% | 88,900 |
| Nov 18, 2024 | 10.38 | 10.42 | 10.30 | 10.30 | -0.04 | -0.39% | 63,946 |
| Nov 15, 2024 | 10.54 | 10.56 | 10.33 | 10.34 | -0.23 | -2.18% | 39,900 |
| Nov 14, 2024 | 10.52 | 10.70 | 10.52 | 10.57 | 0.02 | 0.19% | 63,908 |
| Nov 13, 2024 | 10.65 | 10.71 | 10.51 | 10.55 | -0.15 | -1.40% | 55,900 |
| Nov 12, 2024 | 10.76 | 10.95 | 10.60 | 10.70 | -0.06 | -0.56% | 77,332 |
| Nov 11, 2024 | 10.43 | 10.91 | 10.42 | 10.76 | 0.30 | 2.87% | 133,238 |
| Nov 8, 2024 | 10.35 | 10.65 | 10.24 | 10.46 | -0.26 | -2.43% | 89,900 |
| Nov 7, 2024 | 10.50 | 10.99 | 10.48 | 10.72 | 0.10 | 0.94% | 58,145 |
| Nov 6, 2024 | 10.50 | 10.69 | 10.39 | 10.62 | 0.12 | 1.14% | 62,900 |
| Nov 5, 2024 | 10.36 | 10.50 | 10.36 | 10.50 | 0.18 | 1.74% | 46,000 |