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
2023-12-29 46.85 47.13 46.28 46.44 0.0M
2023-12-28 46.85 47.10 46.44 46.77 0.0M
2023-12-27 46.87 47.02 46.55 46.75 0.0M
2023-12-26 46.20 46.78 45.79 46.66 0.0M
2023-12-22 46.24 46.56 45.90 45.97 0.0M
2023-12-21 45.19 45.89 45.11 45.82 0.0M
2023-12-20 46.09 46.85 45.14 45.24 0.1M
2023-12-19 45.38 46.25 45.38 46.01 0.1M
2023-12-18 45.04 45.85 44.53 45.51 0.1M
2023-12-15 45.44 45.44 44.40 44.49 0.3M
2023-12-14 45.78 45.78 44.85 45.18 0.1M
2023-12-13 44.38 45.80 44.25 45.17 0.1M
2023-12-12 43.89 44.36 43.68 44.02 0.2M
2023-12-11 43.16 43.88 43.16 43.73 0.1M
2023-12-08 42.56 43.21 42.47 43.07 0.1M
2023-12-07 43.34 43.34 42.21 42.49 0.2M
2023-12-06 44.01 44.31 42.88 42.92 0.1M
2023-12-05 44.56 44.57 43.77 43.85 0.1M
2023-12-04 44.33 44.84 43.90 44.39 0.1M
2023-12-01 42.11 44.28 42.11 44.03 0.2M
2023-11-30 42.74 42.74 41.88 42.40 0.2M
2023-11-29 43.28 43.36 42.11 42.50 0.1M
2023-11-28 43.84 44.01 42.96 43.04 0.1M
2023-11-27 44.22 44.64 43.52 43.57 0.1M
2023-11-24 43.14 44.57 43.14 44.44 0.1M
2023-11-22 43.09 43.32 42.54 43.10 0.1M
2023-11-21 41.56 42.78 41.56 42.36 0.3M
2023-11-20 42.80 43.49 41.78 41.90 0.1M
2023-11-17 43.08 43.29 42.18 42.40 0.1M
2023-11-16 43.10 44.07 42.53 42.73 0.1M
2023-11-15 43.20 44.18 43.05 43.33 0.1M
2023-11-14 43.97 43.97 42.98 43.75 0.1M
2023-11-13 42.59 44.18 42.35 43.00 0.1M
2023-11-10 40.55 42.18 40.29 41.86 0.1M
2023-11-09 41.89 42.25 40.46 40.68 0.1M
2023-11-08 42.40 42.66 41.54 41.60 0.1M
2023-11-07 40.45 42.40 39.38 42.39 0.1M
2023-11-06 47.83 48.96 40.24 40.73 0.2M
2023-11-03 52.25 52.91 51.40 51.44 0.1M
2023-11-02 51.97 52.56 51.34 51.69 0.0M
2023-11-01 50.82 51.86 50.82 51.46 0.0M
2023-10-31 50.53 51.11 50.11 51.07 0.0M
2023-10-30 50.54 51.16 49.89 50.53 0.0M
2023-10-27 50.79 50.79 49.85 50.01 0.0M
2023-10-26 50.11 52.37 49.96 50.69 0.0M
2023-10-25 50.00 50.44 49.76 50.05 0.0M
2023-10-24 50.24 50.41 49.31 50.03 0.1M
2023-10-23 50.81 51.41 49.91 50.09 0.0M
2023-10-20 52.57 52.81 50.80 50.82 0.1M
2023-10-19 52.78 53.34 51.75 52.25 0.1M
2023-10-18 54.12 54.12 52.94 53.11 0.1M
2023-10-17 53.67 54.94 53.47 54.24 0.1M
2023-10-16 53.57 54.87 53.27 53.59 0.1M
2023-10-13 53.35 54.64 52.80 52.81 0.1M
2023-10-12 54.92 55.95 53.39 53.55 0.1M
2023-10-11 54.31 55.42 54.28 54.48 0.0M
2023-10-10 55.40 55.85 53.94 54.31 0.1M
2023-10-09 53.25 55.11 53.08 54.76 0.1M
2023-10-06 51.44 53.37 51.44 53.26 0.1M
2023-10-05 51.59 52.40 51.23 51.87 0.1M
2023-10-04 50.47 52.43 50.21 51.65 0.1M
2023-10-03 51.21 51.84 50.84 51.31 0.1M
2023-10-02 51.15 51.67 50.54 51.35 0.1M
2023-09-29 51.47 51.78 50.81 51.66 0.1M
2023-09-28 51.36 51.75 51.18 51.38 0.0M
2023-09-27 50.82 51.20 50.28 51.08 0.0M
2023-09-26 50.34 50.78 49.66 50.56 0.1M
2023-09-25 49.91 50.48 49.47 50.46 0.0M
2023-09-22 50.11 50.33 50.00 50.05 0.0M
2023-09-21 49.76 50.30 48.96 50.20 0.1M
2023-09-20 50.32 50.41 49.80 49.80 0.1M
2023-09-19 50.27 50.54 49.69 50.25 0.0M
2023-09-18 48.60 50.28 48.38 50.02 0.0M
2023-09-15 47.75 48.62 47.37 48.36 0.1M
2023-09-14 47.96 48.31 47.61 47.97 0.0M
2023-09-13 48.24 48.76 47.38 47.75 0.0M
2023-09-12 48.25 48.28 47.98 48.19 0.0M
2023-09-11 48.18 48.35 47.45 48.12 0.1M
2023-09-08 47.14 47.87 47.14 47.72 0.0M
2023-09-07 46.55 47.60 46.02 47.52 0.1M
2023-09-06 47.92 48.45 46.32 46.48 0.0M
2023-09-05 50.10 50.10 47.78 48.04 0.0M
2023-09-01 50.84 51.39 50.16 50.20 0.1M
2023-08-31 50.51 51.00 50.31 50.31 0.1M
2023-08-30 50.31 51.55 50.25 50.50 0.1M
2023-08-29 50.68 51.18 50.18 50.29 0.0M
2023-08-28 50.22 51.11 49.97 50.75 0.0M
2023-08-25 50.10 50.25 49.35 50.04 0.0M
2023-08-24 50.46 51.29 49.99 50.01 0.0M
2023-08-23 50.50 51.04 50.09 50.66 0.0M
2023-08-22 50.51 51.31 50.16 50.60 0.0M
2023-08-21 50.31 51.16 50.12 50.45 0.0M
2023-08-18 49.97 51.30 49.97 50.31 0.1M
2023-08-17 53.25 53.55 50.71 50.78 0.1M
2023-08-16 51.67 53.31 51.15 52.78 0.1M
2023-08-15 51.82 52.61 51.21 51.58 0.1M
2023-08-14 52.05 52.78 51.59 52.15 0.1M
2023-08-11 51.20 52.30 50.60 52.21 0.1M
2023-08-10 54.18 54.35 50.19 51.05 0.1M
2023-08-09 55.85 56.75 53.70 54.51 0.1M
2023-08-08 52.76 53.66 52.48 53.33 0.1M
2023-08-07 52.95 53.64 52.70 53.19 0.1M
2023-08-04 54.61 54.89 52.84 52.96 0.1M
2023-08-03 53.39 54.95 52.59 54.56 0.1M
2023-08-02 51.77 53.49 51.72 53.42 0.1M
2023-08-01 51.34 52.30 51.17 52.17 0.0M
2023-07-31 50.70 51.50 50.68 51.46 0.1M
2023-07-28 50.63 51.15 50.10 50.68 0.0M
2023-07-27 51.03 51.34 49.90 50.20 0.1M
2023-07-26 50.47 51.46 50.41 50.77 0.1M
2023-07-25 49.88 50.90 49.02 50.88 0.1M
2023-07-24 49.36 50.40 49.35 50.40 0.1M
2023-07-21 50.28 50.58 48.33 49.62 0.0M
2023-07-20 49.99 50.14 49.56 49.99 0.0M
2023-07-19 50.10 50.41 49.48 49.86 0.0M
2023-07-18 49.81 50.45 49.56 50.09 0.1M
2023-07-17 49.22 50.30 49.22 49.98 0.1M
2023-07-14 48.50 49.27 48.21 49.24 0.1M
2023-07-13 48.51 49.13 48.48 48.54 0.0M
2023-07-12 49.15 49.15 48.26 48.36 0.0M
2023-07-11 48.93 49.39 48.22 48.45 0.0M
2023-07-10 48.36 48.98 48.34 48.67 0.0M
2023-07-07 48.25 49.20 47.61 48.41 0.0M
2023-07-06 48.38 48.40 47.71 48.22 0.0M
2023-07-05 49.15 49.19 48.78 48.78 0.1M
2023-07-03 49.53 49.83 49.15 49.40 0.0M
2023-06-30 49.85 50.29 49.42 49.56 0.1M
2023-06-29 49.25 49.96 49.22 49.64 0.1M
2023-06-28 48.71 49.40 48.28 49.19 0.1M
2023-06-27 47.91 48.73 47.46 48.65 0.1M
2023-06-26 47.87 48.49 46.82 47.75 0.1M
2023-06-23 46.05 47.98 45.62 47.80 0.4M
2023-06-22 46.06 46.60 45.71 46.60 0.1M
2023-06-21 45.67 46.64 45.16 46.32 0.0M
2023-06-20 45.84 46.05 45.23 45.92 0.0M
2023-06-16 45.60 46.07 44.97 45.87 0.1M
2023-06-15 44.83 45.45 44.51 45.13 0.1M
2023-06-14 46.27 46.44 45.33 45.61 0.1M
2023-06-13 46.21 46.27 45.77 45.96 0.1M
2023-06-12 46.08 46.69 45.93 46.18 0.1M
2023-06-09 45.97 46.37 45.73 46.27 0.0M
2023-06-08 46.74 46.74 45.65 46.14 0.0M
2023-06-07 44.85 46.72 44.73 46.56 0.1M
2023-06-06 42.93 44.87 42.93 44.41 0.1M
2023-06-05 43.02 43.38 42.65 42.74 0.1M
2023-06-02 42.34 43.14 41.82 43.02 0.1M
2023-06-01 41.27 42.31 41.12 41.75 0.0M
2023-05-31 41.44 41.65 40.75 41.25 0.1M
2023-05-30 41.60 41.99 41.42 41.47 0.0M
2023-05-26 41.78 42.00 41.34 41.69 0.0M
2023-05-25 42.39 42.83 41.76 41.79 0.1M
2023-05-24 42.52 43.05 41.84 42.74 0.1M
2023-05-23 42.35 42.94 41.55 42.74 0.1M
2023-05-22 42.43 43.08 42.22 42.53 0.1M
2023-05-19 43.00 43.23 41.95 42.23 0.1M
2023-05-18 42.20 42.59 42.09 42.40 0.1M
2023-05-17 41.64 42.70 41.21 42.41 0.2M
2023-05-16 41.60 41.77 40.47 41.22 0.1M
2023-05-15 42.10 42.66 41.59 42.13 0.1M
2023-05-12 42.18 42.33 41.43 42.26 0.0M
2023-05-11 44.07 44.71 42.20 42.21 0.1M
2023-05-10 45.99 46.00 43.98 44.65 0.1M
2023-05-09 44.14 45.15 43.60 44.83 0.1M
2023-05-08 43.63 44.99 43.63 44.50 0.1M
2023-05-05 43.34 43.93 42.84 43.15 0.0M
2023-05-04 43.37 43.37 41.96 42.78 0.1M
2023-05-03 43.35 44.48 43.21 43.58 0.1M
2023-05-02 44.02 44.02 42.21 43.18 0.1M
2023-05-01 43.10 44.33 43.10 44.24 0.0M
2023-04-28 41.94 43.32 41.90 43.20 0.1M
2023-04-27 41.56 42.11 40.71 42.04 0.1M
2023-04-26 41.11 41.33 40.77 41.23 0.1M
2023-04-25 43.02 43.02 41.03 41.50 0.1M
2023-04-24 43.39 43.63 42.75 43.13 0.0M
2023-04-21 43.79 43.87 42.78 43.21 0.1M
2023-04-20 42.21 43.73 42.20 43.68 0.1M
2023-04-19 41.60 42.07 41.56 41.75 0.0M
2023-04-18 42.17 42.33 41.59 41.88 0.0M
2023-04-17 41.86 42.61 41.26 42.13 0.1M
2023-04-14 41.98 42.76 41.74 42.04 0.0M
2023-04-13 41.66 42.35 41.44 42.23 0.1M
2023-04-12 42.04 42.25 41.31 41.80 0.0M
2023-04-11 41.94 42.48 41.52 41.81 0.1M
2023-04-10 40.14 42.03 40.14 41.82 0.1M
2023-04-06 39.77 40.45 39.60 40.30 0.1M
2023-04-05 39.72 39.89 39.15 39.60 0.1M
2023-04-04 40.40 40.40 39.01 39.29 0.0M
2023-04-03 39.67 40.40 39.64 40.20 0.1M
2023-03-31 39.71 40.06 39.19 39.72 0.1M
2023-03-30 39.41 39.65 39.26 39.43 0.1M
2023-03-29 39.60 39.97 38.88 39.09 0.1M
2023-03-28 39.00 39.80 38.73 39.20 0.1M
2023-03-27 39.22 39.44 38.55 39.05 0.1M
2023-03-24 37.62 38.68 37.47 38.46 0.1M
2023-03-23 39.75 39.77 38.02 38.09 0.1M
2023-03-22 40.79 41.05 39.60 39.60 0.1M
2023-03-21 40.01 41.04 39.91 40.98 0.1M
2023-03-20 37.77 39.58 37.77 39.28 0.1M
2023-03-17 38.82 38.82 37.00 37.92 0.5M
2023-03-16 37.59 39.31 37.15 38.60 0.1M
2023-03-15 38.64 39.02 36.45 37.71 0.2M
2023-03-14 40.61 40.61 39.02 39.58 0.2M
2023-03-13 38.92 40.10 38.92 39.82 0.1M
2023-03-10 40.37 40.54 39.37 39.39 0.1M
2023-03-09 41.58 42.80 39.96 40.46 0.1M
2023-03-08 44.75 44.75 41.40 41.54 0.2M
2023-03-07 45.70 46.20 44.29 44.75 0.1M
2023-03-06 45.43 47.71 45.34 46.07 0.1M
2023-03-03 51.00 51.00 42.50 45.32 0.5M
2023-03-02 48.44 50.16 48.37 49.57 0.1M
2023-03-01 46.41 48.11 46.12 47.96 0.1M
2023-02-28 47.39 48.56 46.32 46.37 0.2M
2023-02-27 47.73 49.23 47.13 47.55 0.1M
2023-02-24 46.29 47.49 46.09 47.46 0.0M
2023-02-23 46.40 47.48 46.40 46.95 0.0M
2023-02-22 46.84 46.85 45.38 46.48 0.0M
2023-02-21 45.61 47.03 45.38 46.42 0.1M
2023-02-17 44.62 45.85 44.40 45.61 0.1M
2023-02-16 44.73 45.62 44.12 44.22 0.0M
2023-02-15 44.18 45.01 43.50 44.50 0.0M
2023-02-14 43.94 44.74 43.52 44.17 0.0M
2023-02-13 44.47 45.03 43.59 43.68 0.1M
2023-02-10 43.38 44.68 43.38 44.45 0.1M
2023-02-09 44.26 44.71 43.19 43.66 0.0M
2023-02-08 43.75 44.19 43.25 44.12 0.0M
2023-02-07 43.63 44.11 43.12 43.92 0.0M
2023-02-06 43.09 44.14 42.87 43.98 0.0M
2023-02-03 43.32 44.05 43.19 43.26 0.0M
2023-02-02 45.03 45.03 42.71 43.35 0.1M
2023-02-01 43.81 45.55 43.81 44.99 0.1M
2023-01-31 43.00 44.22 43.00 44.16 0.1M
2023-01-30 42.43 43.45 42.26 43.16 0.0M
2023-01-27 43.36 43.58 43.12 43.13 0.0M
2023-01-26 43.13 43.92 43.12 43.72 0.0M
2023-01-25 42.94 43.02 42.35 42.57 0.0M
2023-01-24 43.23 43.57 43.06 43.11 0.0M
2023-01-23 43.57 44.04 43.12 43.50 0.0M
2023-01-20 42.83 43.39 42.63 43.02 0.1M
2023-01-19 42.03 42.43 41.67 42.34 0.0M
2023-01-18 43.95 44.09 42.27 42.41 0.0M
2023-01-17 43.42 44.12 43.42 43.61 0.0M
2023-01-13 42.18 43.48 41.82 43.21 0.0M
2023-01-12 41.83 42.75 41.70 42.43 0.0M
2023-01-11 42.39 42.75 41.58 41.65 0.1M
2023-01-10 41.55 42.43 41.27 42.20 0.0M
2023-01-09 42.13 42.24 41.52 41.66 0.1M
2023-01-06 41.69 42.89 41.69 42.04 0.0M
2023-01-05 41.93 42.01 41.27 41.45 0.1M
2023-01-04 41.56 42.39 41.56 41.86 0.0M
2023-01-03 41.64 42.12 40.75 41.76 0.1M