Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

V2X, Inc. Common Stock (VVX)

72.95
-4.32 (-5.59%)
NYSE · Last Trade: Sep 22nd, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/21/202676.6479.1376.4277.27547,77977.27
9/18/202676.1178.2975.6876.843,934,73476.84
9/17/202675.0078.3175.0076.43672,11076.43
9/16/202675.3476.3273.8775.31644,55175.31
9/15/202673.2175.4272.0975.17687,43675.17
9/14/202672.9574.3572.1572.96650,76072.96
9/11/202672.8373.7171.1472.22617,25372.22
9/10/202672.9974.5271.0672.56703,40572.56
9/09/202674.7475.9771.8571.91599,29571.91
9/08/202674.8376.1873.5774.50813,75974.50
9/04/202675.3276.3174.0374.18514,61574.18
9/03/202675.9277.1574.9076.08429,43776.08
9/02/202677.2277.3674.5374.99526,41174.99
9/01/202677.0279.0076.0877.45643,35577.45
8/31/202676.8978.2476.0077.16470,54277.16
8/28/202679.3479.7477.6077.69318,22577.69
8/27/202677.7779.0076.7878.45459,79778.45
8/26/202676.9578.1276.4778.00373,98778.00
8/25/202678.1578.5176.3876.41330,29376.41
8/24/202678.2778.5175.9977.57621,84377.57
8/21/202678.3881.0878.2178.50431,22678.50
8/20/202681.8982.5878.5479.01423,82979.01
8/19/202681.8783.9780.9182.51436,28482.51
8/18/202682.5583.9580.9481.46357,59881.46
8/17/202682.8983.8181.9482.65454,18182.65
8/14/202682.3283.5081.2783.00288,58683.00
8/13/202680.7881.8679.6481.27334,66881.27
8/12/202679.6881.8079.0281.48562,78881.48
8/11/202682.4784.6280.5180.54525,70480.54
8/10/202685.3486.2482.5982.92438,88582.92
8/07/202684.4785.0282.1784.41767,33184.41
8/06/202679.8984.9678.7784.57673,44084.57
8/05/202680.2781.2677.7377.94531,98377.94
8/04/202681.8782.4575.7078.761,345,22178.76
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