V2X Inc

VVX
🏛️ usa →
56.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.83 41.43 40.60 41.29 0.0M
2022-12-29 41.10 41.66 40.07 41.12 0.0M
2022-12-28 40.56 41.08 40.40 40.78 0.1M
2022-12-27 39.75 40.63 39.49 40.45 0.0M
2022-12-23 39.83 40.15 39.55 39.56 0.0M
2022-12-22 39.06 39.93 38.68 39.86 0.1M
2022-12-21 39.25 39.63 38.97 39.31 0.0M
2022-12-20 37.43 39.01 37.43 38.87 0.1M
2022-12-19 37.86 38.80 37.35 37.40 0.1M
2022-12-16 36.96 38.40 36.96 38.24 0.2M
2022-12-15 37.60 37.74 36.88 37.32 0.1M
2022-12-14 38.39 39.15 37.94 38.11 0.1M
2022-12-13 39.76 39.76 38.67 38.75 0.1M
2022-12-12 39.33 39.33 38.40 38.71 0.1M
2022-12-09 39.30 39.59 38.78 38.89 0.0M
2022-12-08 39.47 39.83 39.09 39.52 0.0M
2022-12-07 39.64 40.41 38.85 39.29 0.0M
2022-12-06 40.29 40.63 39.66 40.00 0.1M
2022-12-05 40.62 41.10 40.13 40.40 0.0M
2022-12-02 39.94 41.06 39.94 40.80 0.1M
2022-12-01 40.41 40.95 40.07 40.43 0.0M
2022-11-30 38.99 40.41 38.20 40.41 0.2M
2022-11-29 39.49 39.82 38.86 39.25 0.1M
2022-11-28 40.04 40.19 39.17 39.62 0.1M
2022-11-25 39.36 40.79 39.36 40.79 0.0M
2022-11-23 39.85 40.02 38.86 39.79 0.1M
2022-11-22 42.46 42.65 39.98 40.20 0.1M
2022-11-21 42.33 43.27 42.32 42.65 0.1M
2022-11-18 42.45 43.18 41.19 42.84 0.1M
2022-11-17 41.49 42.02 41.26 42.00 0.0M
2022-11-16 41.95 42.51 41.21 41.82 0.1M
2022-11-15 42.07 42.76 41.96 42.04 0.1M
2022-11-14 41.75 42.97 41.32 41.67 0.1M
2022-11-11 43.69 43.84 41.50 41.69 0.1M
2022-11-10 44.64 44.64 42.99 44.12 0.0M
2022-11-09 40.34 45.54 40.34 43.76 0.1M
2022-11-08 42.97 43.10 41.75 42.32 0.1M
2022-11-07 41.77 43.43 41.62 42.81 0.1M
2022-11-04 41.37 41.77 40.30 41.20 0.0M
2022-11-03 40.73 41.71 40.65 41.04 0.0M
2022-11-02 41.45 42.54 41.30 41.52 0.1M
2022-11-01 41.05 41.40 40.83 41.28 0.0M
2022-10-31 39.91 41.22 39.91 40.99 0.0M
2022-10-28 39.99 40.71 39.89 40.30 0.1M
2022-10-27 38.91 40.40 38.91 39.75 0.1M
2022-10-26 39.45 39.45 38.72 38.74 0.0M
2022-10-25 38.80 39.45 38.69 39.00 0.0M
2022-10-24 39.04 39.28 38.08 38.64 0.0M
2022-10-21 38.50 38.68 37.52 38.61 0.0M
2022-10-20 38.16 38.34 37.56 38.04 0.0M
2022-10-19 37.48 38.14 37.13 38.07 0.0M
2022-10-18 37.48 38.24 37.48 37.78 0.0M
2022-10-17 36.70 37.34 36.64 36.92 0.1M
2022-10-14 37.88 37.88 36.00 36.31 0.0M
2022-10-13 35.92 37.55 35.92 37.27 0.1M
2022-10-12 36.49 37.14 35.79 36.65 0.1M
2022-10-11 36.81 37.68 36.30 36.74 0.1M
2022-10-10 36.49 37.40 36.39 36.79 0.1M
2022-10-07 36.38 36.38 35.52 36.29 0.1M
2022-10-06 37.57 37.91 36.55 36.83 0.1M
2022-10-05 37.41 38.65 37.27 37.46 0.1M
2022-10-04 37.41 38.21 36.52 38.08 0.1M
2022-10-03 35.46 36.80 35.04 36.50 0.1M
2022-09-30 35.52 36.07 35.28 35.40 0.1M
2022-09-29 35.60 36.14 34.55 35.60 0.2M
2022-09-28 35.62 36.18 35.22 35.99 0.1M
2022-09-27 35.70 36.48 35.38 35.60 0.1M
2022-09-26 35.44 36.49 35.22 35.71 0.1M
2022-09-23 35.78 35.95 34.78 35.75 0.1M
2022-09-22 37.06 37.25 36.17 36.24 0.0M
2022-09-21 37.50 38.27 36.83 37.46 0.1M
2022-09-20 38.73 38.73 36.90 36.91 0.1M
2022-09-19 38.00 39.93 38.00 39.09 0.1M
2022-09-16 39.66 40.00 37.71 38.81 0.3M
2022-09-15 40.82 41.91 40.15 40.21 0.1M
2022-09-14 40.48 42.76 39.87 40.06 0.2M
2022-09-13 37.66 41.31 37.50 41.25 0.7M
2022-09-12 36.91 38.19 36.26 38.00 0.1M
2022-09-09 35.91 38.48 35.84 36.22 0.1M
2022-09-08 33.78 34.44 33.06 33.88 0.0M
2022-09-07 33.50 34.03 32.54 33.69 0.0M
2022-09-06 34.38 34.88 31.72 33.56 0.1M
2022-09-02 35.24 35.24 34.44 34.48 0.0M
2022-09-01 34.53 35.50 34.19 35.03 0.0M
2022-08-31 35.69 35.73 34.62 34.66 0.1M
2022-08-30 37.07 37.45 35.22 35.28 0.0M
2022-08-29 36.14 37.10 35.90 36.95 0.0M
2022-08-26 37.67 38.11 35.98 36.33 0.1M
2022-08-25 37.54 38.18 37.17 37.79 0.1M
2022-08-24 37.36 37.90 37.14 37.26 0.0M
2022-08-23 37.56 38.00 37.35 37.45 0.0M
2022-08-22 38.14 38.14 37.44 37.65 0.1M
2022-08-19 39.24 39.31 37.94 38.35 0.1M
2022-08-18 39.87 39.87 38.51 39.49 0.1M
2022-08-17 39.41 40.40 39.03 39.71 0.1M
2022-08-16 36.51 40.27 36.51 40.09 0.1M
2022-08-15 36.67 37.82 36.13 36.69 0.1M
2022-08-12 37.84 38.19 36.10 37.42 0.1M
2022-08-11 39.72 39.72 37.35 37.84 0.1M
2022-08-10 35.00 41.25 35.00 39.71 0.2M
2022-08-09 30.64 30.85 29.55 29.81 0.0M
2022-08-08 31.16 31.80 30.73 31.09 0.0M
2022-08-05 31.12 31.58 30.42 31.36 0.0M
2022-08-04 32.42 32.45 31.28 31.41 0.0M
2022-08-03 31.79 32.88 31.33 32.70 0.1M
2022-08-02 32.47 32.60 31.11 31.36 0.0M
2022-08-01 33.57 33.57 32.58 32.81 0.1M
2022-07-29 31.83 33.33 31.72 33.24 0.0M
2022-07-28 31.19 32.35 31.10 32.01 0.0M
2022-07-27 31.68 31.69 30.70 31.10 0.0M
2022-07-26 31.44 31.79 30.26 31.40 0.0M
2022-07-25 31.57 31.85 31.11 31.22 0.0M
2022-07-22 32.00 32.00 30.74 31.05 0.0M
2022-07-21 32.20 32.87 31.59 31.66 0.0M
2022-07-20 32.11 32.56 31.43 32.38 0.0M
2022-07-19 30.39 31.87 30.39 31.68 0.0M
2022-07-18 30.93 31.20 29.83 30.16 0.0M
2022-07-15 30.59 31.18 29.97 30.38 0.0M
2022-07-14 30.06 30.22 29.64 29.89 0.0M
2022-07-13 30.90 31.33 30.31 30.54 0.0M
2022-07-12 30.64 31.51 30.58 31.28 0.1M
2022-07-11 31.12 31.51 30.01 30.36 0.0M
2022-07-08 33.43 33.69 29.60 31.52 0.1M