Vinci Compass Investments Ltd. - Class A Common Shares (VINP)

9.8600
-0.0400 (-0.40%)
NASDAQ· Last Trade: Aug 2nd, 10:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vinci Compass Investments Ltd. - Class A Common Shares (VINP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.799.879.799.8618,9669.86
7/30/20269.929.929.759.9027,6179.90
7/29/20269.799.989.609.6748,8779.67
7/28/20269.739.879.679.8318,0289.83
7/27/20269.609.769.539.7222,4779.72
7/24/20269.539.679.419.5128,3579.51
7/23/20269.569.819.409.5254,4239.52
7/22/20269.739.739.479.6149,4439.61
7/21/20269.609.739.559.6925,8889.69
7/20/20269.949.949.539.6430,3449.64
7/17/20269.779.919.579.7136,2199.71
7/16/20269.9610.019.799.8733,5849.87
7/15/202610.0610.149.9110.0424,45910.04
7/14/20269.9110.349.799.9521,0309.95
7/13/20269.9610.019.799.7925,3289.79
7/10/20269.9110.209.6410.0123,84810.01
7/09/20269.659.979.659.9042,5719.90
7/08/20269.729.749.619.7121,4729.71
7/07/202610.0110.089.719.8127,5179.81
7/06/202610.1510.259.879.9239,2989.92
7/02/20269.8610.159.849.9123,8509.91
7/01/20269.719.969.719.8437,1689.84
6/30/20269.649.909.609.7374,9539.73
6/29/20269.729.759.529.6732,5629.67
6/26/20269.669.809.439.7268,2069.72
6/25/20269.529.699.519.6170,3159.61
6/24/20269.709.909.529.5647,1819.56
6/23/20269.589.919.589.7040,6019.70
6/22/20269.8410.009.639.8246,8509.82
6/18/202610.3110.319.499.76179,9099.76
6/17/202610.1510.8010.0410.18184,38510.18
6/16/202610.0610.199.8310.0770,05410.07
6/15/20269.6610.189.6610.01146,68710.01
6/12/20269.729.879.659.7561,2209.75
6/11/20269.519.799.509.7161,0259.71
6/10/20269.699.779.529.5222,7059.52
6/09/20269.709.899.619.6878,9589.68
6/08/20269.659.689.479.6436,8249.64
6/05/20269.999.999.489.6139,3499.61
6/04/20269.719.979.719.8644,8269.86
6/03/202610.0610.099.639.7070,9409.70
6/02/202610.1410.189.9810.1134,30110.11
6/01/202610.0010.2410.0010.1171,18310.11
5/29/202610.1210.1710.0010.1396,53910.13
5/28/202610.1410.2310.0410.1245,01910.12
5/27/202610.0010.199.8910.0942,06110.09
5/26/202610.0010.119.8710.0462,19710.04
5/22/202610.1910.239.9310.0382,60310.03
5/21/202610.2710.519.9610.3354,40010.16
5/20/202610.0610.4210.0610.3472,69610.17
5/19/202610.1610.289.9210.0577,9599.88
5/18/202610.3010.4410.2010.2952,13810.12
5/15/202610.2710.4710.1710.28120,39310.11
5/14/202610.5710.8910.1710.4758,24410.30
5/13/202610.5510.9710.2010.51296,00410.34
5/12/202611.0811.2010.1210.5374,31810.36
5/11/202610.9510.9510.6010.6891,91910.50
5/08/202610.9211.0110.6510.9037,09110.72
5/07/202611.1111.1110.7510.8479,99610.66
5/06/202611.0311.3310.9111.1240,80010.94
5/05/202610.8111.0510.8110.91170,86410.73
5/04/202611.0011.2210.7110.8151,84210.63