(VONV)
NASDAQ: VONV
· Real-Time Price · USD
87.07
-0.10 (-0.11%)
At close: Aug 15, 2025, 3:49 PM
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 86.99 | 87.25 | 86.74 | 87.17 | 87.17 | -0.30% | 478,405 |
| Aug 13, 2025 | 86.89 | 87.46 | 86.75 | 87.43 | 87.43 | 0.94% | 755,315 |
| Aug 12, 2025 | 85.96 | 86.63 | 85.88 | 86.62 | 86.62 | 1.19% | 480,038 |
| Aug 11, 2025 | 85.94 | 86.21 | 85.51 | 85.60 | 85.60 | -0.27% | 393,900 |
| Aug 8, 2025 | 85.70 | 86.05 | 85.60 | 85.83 | 85.83 | 0.49% | 2,075,324 |
| Aug 7, 2025 | 85.97 | 86.08 | 85.14 | 85.41 | 85.41 | 0.00% | 1,872,417 |
| Aug 6, 2025 | 85.54 | 85.63 | 85.17 | 85.41 | 85.41 | -0.01% | 1,472,343 |
| Aug 5, 2025 | 85.54 | 85.70 | 85.07 | 85.42 | 85.42 | -0.11% | 1,169,534 |
| Aug 4, 2025 | 84.93 | 85.52 | 84.93 | 85.51 | 85.51 | 1.14% | 702,516 |
| Aug 1, 2025 | 85.27 | 85.27 | 84.13 | 84.55 | 84.55 | -1.46% | 458,100 |
| Jul 31, 2025 | 86.28 | 86.66 | 85.60 | 85.80 | 85.80 | -0.82% | 605,200 |
| Jul 30, 2025 | 86.99 | 87.15 | 86.11 | 86.51 | 86.51 | -0.48% | 460,700 |
| Jul 29, 2025 | 87.07 | 87.17 | 86.77 | 86.93 | 86.93 | -0.10% | 366,100 |
| Jul 28, 2025 | 87.43 | 87.43 | 86.87 | 87.02 | 87.02 | -0.45% | 1,675,500 |
| Jul 25, 2025 | 87.16 | 87.45 | 86.82 | 87.41 | 87.41 | 0.38% | 952,901 |
| Jul 24, 2025 | 87.26 | 87.45 | 87.03 | 87.08 | 87.08 | -0.30% | 777,848 |
| Jul 23, 2025 | 86.98 | 87.34 | 86.86 | 87.34 | 87.34 | 0.70% | 546,502 |
| Jul 22, 2025 | 85.94 | 86.77 | 85.94 | 86.73 | 86.73 | 0.91% | 1,846,638 |
| Jul 21, 2025 | 86.19 | 86.51 | 85.92 | 85.95 | 85.95 | -0.03% | 292,548 |
| Jul 18, 2025 | 86.31 | 86.31 | 85.77 | 85.98 | 85.98 | -0.08% | 492,100 |