V2X, Inc. Common Stock (VVX)

83.20
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 9:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202682.4783.7880.8283.20641,02183.20
10/30/202680.2682.3979.5080.37423,62980.37
10/29/202679.2681.0877.3280.52324,10780.52
10/28/202676.9877.9775.9177.41301,67777.41
10/27/202677.0277.6375.5077.17253,92077.17
10/26/202675.1577.2973.9476.82292,18576.82
10/23/202672.2674.5171.7474.09310,72374.09
10/22/202671.1673.8170.5273.36348,38573.36
10/21/202670.2771.2370.1471.02346,96371.02
10/20/202668.3670.6868.3070.08281,68470.08
10/19/202669.9570.8168.9569.58230,38069.58
10/16/202669.4870.3768.4870.17345,52470.17
10/15/202668.3869.3767.4768.60327,42568.60
10/14/202668.1068.8066.8368.12533,35868.12
10/13/202668.7569.5067.0068.36483,06668.36
10/12/202671.0071.6868.3969.02388,70469.02
10/09/202671.4672.1070.8271.44330,90871.44
10/08/202668.9971.0267.9570.97448,24870.97
10/07/202671.1171.6967.8868.07393,13868.07
10/06/202671.0771.8368.6270.96391,82470.96
10/05/202670.9272.0569.5670.87402,53570.87
10/02/202671.3771.7469.1470.79456,50970.79
10/01/202670.8072.4770.6370.71588,05770.71
9/30/202672.7173.6570.6070.77539,34270.77
9/29/202673.6374.3172.0072.80471,61472.80
9/28/202675.4775.5373.4073.71369,82473.71
9/25/202675.9876.7275.0375.65342,46175.65
9/24/202674.8677.3074.0076.19381,88076.19
9/23/202673.2574.9872.6974.94531,37274.94
9/22/202677.6977.7072.7872.95710,54972.95
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