Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	16.95	17.26	16.95	17.26	906	+0.46(+2.74%)
Oct 28, 2022	17.00	17.00	16.80	16.80	924	-0.20(-1.18%)
Oct 27, 2022	17.46	17.55	17.00	17.00	1,211	+0.01(+0.06%)
Oct 26, 2022	17.50	17.95	16.99	16.99	2,800	-0.36(-2.07%)
Oct 25, 2022	17.38	18.21	17.35	17.35	5,400	+0.28(+1.64%)
Oct 21, 2022				17.07	0	-0.07(-0.41%)
Oct 20, 2022	17.74	17.74	17.14	17.14	550	-0.17(-0.98%)
Oct 19, 2022	17.90	17.90	17.31	17.31	800	+0.18(+1.05%)
Oct 18, 2022	19.10	19.10	16.73	17.13	23,115	-0.48(-2.73%)
Oct 17, 2022	17.83	18.28	17.29	17.61	1,152	-0.04(-0.23%)
Oct 14, 2022	17.65	17.65	17.50	17.65	380	-0.15(-0.84%)
Oct 13, 2022	17.42	18.15	17.41	17.80	1,923	-0.20(-1.11%)
Oct 12, 2022	16.80	18.00	16.80	18.00	2,800	+1.08(+6.38%)
Oct 11, 2022	16.80	16.92	16.80	16.92	825	+0.12(+0.71%)
Oct 07, 2022				16.80	0	+0.00(+0.00%)
Oct 05, 2022				16.80	0	-0.20(-1.18%)
Oct 04, 2022	17.60	17.60	17.00	17.00	820	-0.70(-3.95%)
Oct 03, 2022	16.86	18.05	16.86	17.70	6,716	+0.70(+4.12%)
Sep 30, 2022	16.70	17.00	16.61	17.00	2,462	+0.00(+0.00%)
Sep 29, 2022	16.42	17.02	16.42	17.00	1,900	+0.00(+0.00%)
Sep 28, 2022	17.10	17.50	17.00	17.00	16,050	+0.04(+0.24%)
Sep 27, 2022	16.69	17.09	16.49	16.96	1,000	+0.15(+0.89%)
Sep 26, 2022	16.51	16.81	16.51	16.81	5,220	+0.30(+1.82%)
Sep 23, 2022	17.45	17.45	16.51	16.51	6,475	-1.25(-7.04%)
Sep 22, 2022	17.76	18.36	17.75	17.76	3,705	+0.48(+2.78%)
Sep 21, 2022	17.51	17.51	17.06	17.28	3,025	-0.35(-1.99%)
Sep 20, 2022	17.74	17.76	17.63	17.63	400	+0.13(+0.74%)
Sep 19, 2022	18.13	18.39	17.50	17.50	4,615	-0.50(-2.78%)
Sep 16, 2022	18.28	18.28	17.99	18.00	3,400	+0.00(+0.00%)
Sep 15, 2022	18.02	18.02	18.00	18.00	25,568	+0.00(+0.00%)
Sep 14, 2022	18.43	19.08	17.72	18.00	23,831	-0.30(-1.64%)
Sep 13, 2022	18.50	18.76	18.19	18.30	1,000	-0.07(-0.38%)
Sep 12, 2022	18.75	18.80	18.37	18.37	2,504	-0.49(-2.60%)
Sep 09, 2022	19.08	19.08	18.86	18.86	1,622	-0.04(-0.21%)
Sep 08, 2022	18.90	19.16	18.65	18.90	10,001	-0.12(-0.63%)
Sep 07, 2022	19.38	19.41	18.67	19.02	8,300	-0.48(-2.46%)
Sep 06, 2022	19.03	19.97	18.91	19.50	4,130	+0.35(+1.83%)
Sep 02, 2022				19.15	0	-0.45(-2.30%)
Sep 01, 2022	18.04	20.10	17.92	19.60	15,701	+1.60(+8.89%)
Aug 31, 2022	18.00	18.00	18.00	18.00	200	+0.08(+0.45%)
Aug 30, 2022	18.07	18.14	17.91	17.92	2,600	-0.07(-0.39%)
Aug 29, 2022	18.02	18.02	17.90	17.99	803	-0.14(-0.77%)
Aug 26, 2022	18.13	18.13	18.13	18.13	100	-0.12(-0.66%)
Aug 25, 2022	18.46	18.46	17.90	18.25	2,400	-0.11(-0.60%)
Aug 24, 2022	18.36	18.80	18.25	18.36	10,200	+0.21(+1.16%)
Aug 23, 2022	18.13	19.29	18.02	18.15	2,109	+0.15(+0.83%)
Aug 22, 2022	17.90	18.04	17.80	18.00	4,201	+0.34(+1.93%)
Aug 19, 2022	17.65	17.66	17.65	17.66	8,800	+0.01(+0.06%)
Aug 18, 2022	17.85	17.85	17.50	17.65	10,455	-0.05(-0.28%)
Aug 17, 2022	17.67	18.33	16.66	17.70	21,408	+0.03(+0.17%)
Aug 16, 2022	17.34	19.07	17.34	17.67	9,410	+0.51(+2.97%)
Aug 15, 2022	17.00	17.16	16.99	17.16	745	+0.13(+0.76%)
Aug 12, 2022	16.90	17.03	16.90	17.03	501	+0.11(+0.65%)
Aug 10, 2022				16.92	0	-0.08(-0.47%)
Aug 08, 2022				17.00	0	+0.40(+2.41%)
Aug 05, 2022	16.76	16.88	16.60	16.60	606	+0.00(+0.00%)
Aug 04, 2022	16.45	17.07	16.45	16.60	2,500	+0.35(+2.15%)
Aug 03, 2022	16.25	16.25	16.25	16.25	271	+0.00(+0.00%)
Aug 02, 2022	16.00	16.30	15.95	16.25	1,602	+0.36(+2.27%)
Jul 29, 2022				15.89	0	+0.13(+0.82%)
Jul 28, 2022	15.76	15.76	15.76	15.76	125	+0.01(+0.06%)
Jul 27, 2022	16.25	16.30	15.52	15.75	3,101	-0.37(-2.30%)
Jul 25, 2022				16.12	0	-0.18(-1.10%)
Jul 22, 2022	16.00	16.30	16.00	16.30	200	+0.47(+2.97%)
Jul 21, 2022	15.92	15.92	15.60	15.83	800	-0.27(-1.68%)
Jul 20, 2022	16.10	16.10	16.10	16.10	100	-0.32(-1.95%)
Jul 18, 2022				16.42	0	+0.15(+0.92%)
Jul 15, 2022	16.01	16.27	16.01	16.27	700	-0.03(-0.18%)
Jul 14, 2022	16.50	16.50	16.30	16.30	800	+0.00(+0.00%)
Jul 13, 2022	16.51	16.51	16.30	16.30	200	-0.06(-0.37%)
Jul 12, 2022	16.50	16.50	16.36	16.36	2,025	-0.04(-0.24%)
Jul 11, 2022	16.49	16.50	16.40	16.40	1,400	+0.10(+0.61%)
Jul 08, 2022	16.13	16.30	16.13	16.30	200	+0.04(+0.25%)
Jul 07, 2022	16.11	16.26	16.11	16.26	201	-0.24(-1.45%)
Jul 06, 2022	16.50	16.50	16.42	16.50	3,200	+0.22(+1.35%)
Jul 05, 2022	16.28	16.28	16.28	16.28	125	+0.03(+0.18%)
Jul 04, 2022	16.17	16.25	16.17	16.25	923	+0.00(+0.00%)
Jun 30, 2022				16.25	0	-0.08(-0.49%)
Jun 29, 2022	16.33	16.33	16.33	16.33	105	-0.08(-0.49%)
Jun 28, 2022	16.50	16.50	16.41	16.41	900	-0.14(-0.85%)
Jun 27, 2022	17.00	17.30	16.50	16.55	2,214	-0.20(-1.19%)
Jun 24, 2022	16.90	16.90	16.36	16.75	1,006	-0.65(-3.74%)
Jun 23, 2022	17.55	17.70	17.30	17.40	5,600	+0.00(+0.00%)
Jun 22, 2022	17.00	17.53	17.00	17.40	2,400	+0.14(+0.81%)
Jun 21, 2022	17.29	17.30	16.74	17.26	8,501	+0.31(+1.83%)
Jun 20, 2022	16.25	17.00	16.25	16.95	2,799	+0.45(+2.73%)
Jun 17, 2022	15.65	16.55	15.65	16.50	5,600	+1.00(+6.45%)
Jun 16, 2022	15.74	15.74	15.25	15.50	1,900	-0.50(-3.12%)
Jun 15, 2022	15.20	16.56	15.20	16.00	15,200	+0.80(+5.26%)
Jun 14, 2022	15.00	15.20	14.94	15.20	4,305	+0.47(+3.19%)
Jun 13, 2022	14.90	14.90	14.30	14.73	9,309	-0.37(-2.45%)
Jun 10, 2022	15.05	15.11	15.00	15.10	2,602	+0.15(+1.00%)
Jun 09, 2022	14.83	15.00	14.83	14.95	3,500	+0.25(+1.70%)
Jun 07, 2022				14.70	0	-0.50(-3.29%)
Jun 03, 2022				15.20	9	+0.70(+4.83%)
Jun 02, 2022	14.34	14.50	14.34	14.50	2,700	+0.20(+1.40%)
Jun 01, 2022	14.45	14.45	14.30	14.30	606	-0.25(-1.72%)
May 31, 2022	14.55	14.55	14.55	14.55	100	-0.20(-1.36%)
May 30, 2022	14.90	14.90	14.75	14.75	200	-0.25(-1.67%)
May 27, 2022	15.04	15.10	14.85	15.00	1,635	-0.40(-2.60%)
May 26, 2022	15.45	15.63	15.40	15.40	300	+0.13(+0.85%)
May 25, 2022	14.80	15.40	14.80	15.27	7,500	+0.67(+4.59%)
May 24, 2022	16.00	16.00	14.60	14.60	13,368	-1.40(-8.75%)
May 20, 2022				16.00	0	-0.30(-1.84%)
May 18, 2022				16.30	0	+0.00(+0.00%)
May 17, 2022	16.25	16.31	16.20	16.30	11,258	+0.20(+1.24%)
May 16, 2022	16.20	16.20	16.00	16.10	12,520	-0.25(-1.53%)
May 13, 2022	16.00	16.50	16.00	16.35	1,285	+0.35(+2.19%)
May 12, 2022	16.21	16.21	16.00	16.00	500	+0.00(+0.00%)
May 11, 2022	16.00	16.00	16.00	16.00	2,700	+0.00(+0.00%)
May 09, 2022				16.00	7	+0.05(+0.31%)
May 05, 2022				15.95	0	-0.20(-1.24%)
May 04, 2022	16.15	16.15	16.15	16.15	100	-0.15(-0.92%)
May 03, 2022	16.00	16.30	15.99	16.30	5,600	+0.30(+1.88%)
May 02, 2022	16.01	16.01	16.00	16.00	3,612	-0.25(-1.54%)
Apr 29, 2022	16.25	16.25	16.25	16.25	10,000	-0.25(-1.52%)
Apr 28, 2022	16.60	16.60	16.50	16.50	500	-0.39(-2.31%)
Apr 26, 2022				16.89	0	-0.01(-0.06%)
Apr 25, 2022	17.00	17.00	16.90	16.90	2,118	-0.21(-1.23%)
Apr 21, 2022				17.11	11	+0.41(+2.46%)
Apr 20, 2022	16.70	16.70	16.70	16.70	101	+0.08(+0.48%)
Apr 19, 2022	16.53	16.69	16.53	16.62	1,502	+0.22(+1.34%)
Apr 18, 2022	16.40	16.40	16.40	16.40	100	+0.08(+0.49%)
Apr 14, 2022				16.32	0	+0.02(+0.12%)
Apr 13, 2022	16.30	16.30	16.30	16.30	100	+0.07(+0.43%)
Apr 11, 2022				16.23	0	-0.02(-0.12%)
Apr 08, 2022	16.25	16.25	16.25	16.25	100	+0.10(+0.62%)
Apr 07, 2022	16.15	16.15	16.15	16.15	900	-0.10(-0.62%)
Apr 06, 2022	16.25	16.25	16.25	16.25	900	+0.00(+0.00%)
Apr 05, 2022	16.27	16.27	16.25	16.25	317	+0.02(+0.12%)
Apr 04, 2022	16.23	16.23	16.23	16.23	302	-0.06(-0.37%)
Apr 01, 2022	16.16	16.29	16.16	16.29	1,400	+0.26(+1.62%)
Mar 31, 2022	16.03	16.03	16.03	16.03	100	-0.13(-0.80%)
Mar 30, 2022	15.95	16.16	15.95	16.16	200	+0.22(+1.38%)
Mar 29, 2022	15.90	15.94	15.90	15.94	205	+0.04(+0.25%)
Mar 28, 2022	15.90	15.90	15.90	15.90	155	+0.00(+0.00%)
Mar 25, 2022	15.68	15.90	15.68	15.90	300	+0.25(+1.60%)
Mar 24, 2022	15.65	15.65	15.65	15.65	1,700	+0.02(+0.13%)
Mar 23, 2022	15.92	15.92	15.63	15.63	804	-0.52(-3.22%)
Mar 22, 2022	16.15	16.15	16.15	16.15	180	+0.00(+0.00%)
Mar 21, 2022	16.17	16.17	16.15	16.15	300	-0.22(-1.34%)
Mar 18, 2022	16.37	16.37	16.37	16.37	225	-0.04(-0.24%)
Mar 17, 2022	16.05	16.41	16.05	16.41	500	+0.36(+2.24%)
Mar 16, 2022	16.05	16.05	16.05	16.05	800	-0.10(-0.62%)
Mar 15, 2022	16.15	16.15	16.15	16.15	400	-0.20(-1.22%)
Mar 14, 2022	16.37	16.37	16.35	16.35	1,800	-0.15(-0.91%)
Mar 11, 2022	16.38	16.53	16.38	16.50	2,775	+0.12(+0.73%)
Mar 10, 2022	16.25	16.38	16.25	16.38	3,200	+0.08(+0.49%)
Mar 09, 2022	16.30	16.30	16.30	16.30	100	+0.01(+0.06%)
Mar 08, 2022	16.28	16.29	16.28	16.29	204	+0.17(+1.05%)
Mar 07, 2022	16.04	16.12	16.01	16.12	2,833	-0.39(-2.36%)
Mar 02, 2022				16.51	7	+0.51(+3.19%)
Mar 01, 2022	16.01	16.01	16.00	16.00	300	+0.00(+0.00%)
Feb 28, 2022	16.00	16.01	16.00	16.00	8,300	+0.00(+0.00%)
Feb 25, 2022	16.00	16.00	16.00	16.00	130	+0.05(+0.31%)
Feb 24, 2022	16.10	16.10	15.95	15.95	1,210	-0.25(-1.54%)
Feb 23, 2022	16.32	16.32	16.10	16.20	6,000	-0.05(-0.31%)
Feb 22, 2022	16.80	16.80	15.80	16.25	27,100	-0.60(-3.56%)
Feb 18, 2022				16.85	0	+0.10(+0.60%)
Feb 17, 2022	17.36	17.36	16.75	16.75	3,100	-0.65(-3.74%)
Feb 16, 2022	17.40	17.45	17.32	17.40	25,400	+0.00(+0.00%)
Feb 15, 2022	17.60	17.60	17.40	17.40	245	-0.10(-0.57%)
Feb 14, 2022	17.25	17.50	17.25	17.50	26,100	+0.20(+1.16%)
Feb 11, 2022	17.32	17.32	17.30	17.30	700	-0.10(-0.57%)
Feb 10, 2022	17.35	17.50	17.35	17.40	5,715	-0.04(-0.23%)
Feb 09, 2022	16.49	17.48	16.41	17.44	7,950	+1.03(+6.28%)
Feb 08, 2022	16.15	16.51	16.15	16.41	1,100	+0.16(+0.98%)
Feb 04, 2022				16.25	50	+0.19(+1.18%)
Feb 03, 2022	16.15	16.16	16.06	16.06	300	+0.28(+1.77%)
Feb 01, 2022				15.78	0	-0.02(-0.13%)
Jan 28, 2022				15.80	0	-0.02(-0.13%)
Jan 27, 2022	16.00	16.00	15.82	15.82	200	-0.13(-0.82%)
Jan 25, 2022				15.95	0	+0.50(+3.24%)
Jan 24, 2022	15.55	15.55	15.15	15.45	1,000	-0.23(-1.47%)
Jan 21, 2022	15.70	15.70	15.30	15.68	2,700	-0.34(-2.12%)
Jan 20, 2022	16.72	16.82	16.02	16.02	1,491	-0.60(-3.61%)
Jan 18, 2022				16.62	0	-0.38(-2.24%)
Jan 14, 2022				17.00	17	+0.20(+1.19%)
Jan 13, 2022	17.11	17.11	16.80	16.80	2,104	-0.40(-2.33%)
Jan 12, 2022	17.00	17.20	17.00	17.20	1,380	-0.05(-0.29%)
Jan 11, 2022	17.55	17.55	17.25	17.25	12,000	+0.39(+2.31%)
Jan 10, 2022	16.01	17.06	16.01	16.86	3,372	-0.34(-1.98%)
Jan 07, 2022	17.53	17.53	17.05	17.20	7,358	+0.44(+2.63%)
Jan 06, 2022	15.71	16.76	15.71	16.76	11,156	+1.76(+11.73%)
Jan 05, 2022	14.75	15.01	14.75	15.00	2,358	+0.35(+2.39%)
Jan 04, 2022	14.45	14.65	14.45	14.65	305	+0.34(+2.38%)
Dec 31, 2021		14.31	14.31	14.31	0	+0.00(+0.00%)
Dec 30, 2021	14.48	14.50	14.30	14.31	865	-0.09(-0.62%)
Dec 29, 2021	14.39	14.40	14.39	14.40	300	+0.10(+0.70%)
Dec 23, 2021		14.30	14.30	14.30	0	-0.05(-0.35%)
Dec 22, 2021	14.35	14.35	14.35	14.35	100	+0.05(+0.35%)
Dec 20, 2021		14.30	14.30	14.30	1	+0.30(+2.14%)
Dec 17, 2021	14.00	14.00	14.00	14.00	1,100	+0.05(+0.36%)
Dec 15, 2021		13.95	13.95	13.95	0	-0.05(-0.36%)
Dec 14, 2021	14.00	14.00	14.00	14.00	2,400	+0.10(+0.72%)
Dec 13, 2021	13.90	13.90	13.90	13.90	700	+0.05(+0.36%)
Dec 10, 2021	13.85	13.85	13.85	13.85	665	-0.08(-0.57%)
Dec 09, 2021	14.30	14.30	13.93	13.93	700	-0.57(-3.93%)
Dec 08, 2021	14.52	14.52	14.50	14.50	200	-0.15(-1.02%)
Dec 07, 2021	14.65	14.65	14.65	14.65	100	-0.05(-0.34%)
Dec 06, 2021	14.70	14.70	14.70	14.70	805	+0.05(+0.34%)
Dec 03, 2021	14.55	14.65	14.55	14.65	715	+0.00(+0.00%)
Dec 02, 2021	14.65	14.65	14.45	14.65	1,500	-0.20(-1.35%)
Nov 30, 2021		14.85	14.85	14.85	0	-0.11(-0.74%)
Nov 29, 2021	14.96	14.96	14.96	14.96	910	-0.04(-0.27%)
Nov 26, 2021	15.00	15.00	15.00	15.00	900	+0.00(+0.00%)
Nov 24, 2021		15.00	15.00	15.00	0	-0.20(-1.32%)
Nov 23, 2021	15.31	15.31	15.10	15.20	1,011	-0.05(-0.33%)
Nov 19, 2021		15.25	15.25	15.25	0	+0.00(+0.00%)
Nov 18, 2021	15.26	15.25	15.25	15.25	1,300	-0.30(-1.93%)
Nov 17, 2021	15.45	15.55	15.45	15.55	3,494	+0.26(+1.70%)
Nov 16, 2021	15.25	15.29	15.25	15.29	5,018	+0.04(+0.26%)
Nov 15, 2021	15.70	15.70	15.25	15.25	1,744	-0.50(-3.17%)
Nov 12, 2021	15.82	15.82	15.75	15.75	440	-0.15(-0.94%)
Nov 08, 2021		15.90	15.90	15.90	0	-0.10(-0.62%)
Nov 05, 2021	15.90	16.00	15.90	16.00	1,000	+0.28(+1.78%)
Nov 04, 2021	15.95	15.97	15.72	15.72	425	-0.38(-2.36%)
Nov 03, 2021	16.10	16.10	16.10	16.10	300	-0.10(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Vecima Networks Inc (TSX: VCM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Vecima Networks Inc (TSX: VCM )

Historical Prices

Sections

Services

The Punxsutawney Spirit