Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vpc Impact Acquisition Holdings Cl A (NQ: VIH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2021 9.360 9.360 9.360 0 -0.10(-1.06%)
Oct 14, 2021 9.960 10.12 9.270 9.460 987,639 -0.47(-4.73%)
Oct 13, 2021 9.900 10.13 9.205 9.930 2,025,276 +0.07(+0.71%)
Oct 12, 2021 9.800 10.20 9.680 9.860 2,067,901 +0.08(+0.82%)
Oct 11, 2021 9.340 9.920 9.340 9.780 990,024 +0.21(+2.19%)
Oct 08, 2021 9.990 9.990 9.070 9.570 3,593,759 -0.43(-4.30%)
Oct 07, 2021 10.01 10.03 9.980 10.00 606,208 +0.00(+0.00%)
Oct 06, 2021 10.03 10.07 9.995 10.00 1,102,088 -0.03(-0.30%)
Oct 05, 2021 10.05 10.06 9.980 10.03 1,504,976 -0.02(-0.20%)
Oct 04, 2021 10.02 10.13 10.01 10.05 1,049,837 -0.02(-0.20%)
Oct 01, 2021 10.10 10.18 10.05 10.07 888,374 -0.04(-0.40%)
Sep 30, 2021 10.09 10.21 10.09 10.11 836,966 +0.03(+0.30%)
Sep 29, 2021 10.14 10.18 10.03 10.08 950,744 -0.05(-0.49%)
Sep 28, 2021 10.15 10.23 10.12 10.13 451,991 -0.03(-0.30%)
Sep 27, 2021 10.10 10.37 10.10 10.16 788,051 +0.03(+0.30%)
Sep 24, 2021 10.07 10.15 10.07 10.13 1,164,328 +0.04(+0.40%)
Sep 23, 2021 10.06 10.12 10.04 10.09 775,209 +0.02(+0.20%)
Sep 22, 2021 10.08 10.12 10.02 10.07 897,120 -0.05(-0.49%)
Sep 21, 2021 10.06 10.18 10.02 10.12 1,408,114 +0.04(+0.40%)
Sep 20, 2021 10.01 10.14 9.970 10.08 1,970,155 +0.00(+0.00%)
Sep 17, 2021 10.19 10.37 10.05 10.08 2,885,999 -0.10(-0.98%)
Sep 16, 2021 10.25 10.28 10.12 10.18 1,359,486 -0.01(-0.10%)
Sep 15, 2021 10.25 10.30 10.14 10.19 1,668,051 -0.12(-1.16%)
Sep 14, 2021 10.11 10.88 10.10 10.31 2,776,252 +0.17(+1.68%)
Sep 13, 2021 10.37 10.44 10.11 10.14 1,751,605 -0.15(-1.46%)
Sep 10, 2021 10.70 10.89 10.26 10.29 1,788,038 -0.31(-2.92%)
Sep 09, 2021 10.42 10.78 10.41 10.60 2,070,031 +0.24(+2.32%)
Sep 08, 2021 10.70 10.99 10.31 10.36 3,567,548 -0.63(-5.73%)
Sep 07, 2021 11.66 12.40 10.70 10.99 10,240,685 -0.17(-1.52%)
Sep 03, 2021 10.80 11.57 10.18 11.16 15,345,763 +0.90(+8.77%)
Sep 02, 2021 9.970 10.54 9.960 10.26 6,279,297 +0.31(+3.12%)
Sep 01, 2021 9.990 10.00 9.905 9.950 932,276 -0.04(-0.40%)
Aug 31, 2021 10.00 10.00 9.950 9.990 505,449 -0.01(-0.10%)
Aug 30, 2021 9.910 10.05 9.910 10.00 1,463,178 +0.03(+0.30%)
Aug 27, 2021 9.940 9.980 9.940 9.970 729,538 +0.01(+0.10%)
Aug 26, 2021 9.900 9.970 9.871 9.960 582,117 +0.05(+0.50%)
Aug 25, 2021 9.870 9.920 9.860 9.910 399,072 +0.04(+0.41%)
Aug 24, 2021 9.870 9.885 9.860 9.870 247,484 -0.01(-0.10%)
Aug 23, 2021 9.880 9.900 9.860 9.880 192,256 +0.00(+0.00%)
Aug 20, 2021 9.880 9.950 9.860 9.880 211,810 +0.00(+0.00%)
Aug 19, 2021 9.860 9.920 9.860 9.880 159,511 -0.01(-0.10%)
Aug 18, 2021 9.880 9.900 9.860 9.890 294,664 +0.00(+0.00%)
Aug 17, 2021 9.890 9.910 9.880 9.890 575,938 -0.03(-0.30%)
Aug 16, 2021 9.930 9.933 9.890 9.920 394,371 -0.01(-0.10%)
Aug 13, 2021 9.960 9.962 9.900 9.930 330,222 -0.03(-0.30%)
Aug 12, 2021 9.990 9.990 9.940 9.960 246,454 +0.01(+0.10%)
Aug 11, 2021 9.930 9.990 9.920 9.950 150,959 +0.01(+0.10%)
Aug 10, 2021 9.950 9.950 9.930 9.940 136,556 +0.02(+0.20%)
Aug 09, 2021 9.910 9.920 9.900 9.920 217,891 +0.01(+0.10%)
Aug 06, 2021 9.900 9.945 9.890 9.910 190,909 -0.01(-0.10%)
Aug 05, 2021 9.910 9.930 9.890 9.920 667,954 +0.01(+0.10%)
Aug 04, 2021 9.850 9.930 9.850 9.910 253,386 +0.06(+0.61%)
Aug 03, 2021 9.880 9.880 9.840 9.850 210,991 -0.02(-0.20%)
Aug 02, 2021 9.840 9.890 9.830 9.870 243,690 +0.03(+0.30%)
Jul 30, 2021 9.860 9.865 9.820 9.840 331,976 -0.03(-0.30%)
Jul 29, 2021 9.820 9.920 9.820 9.870 1,477,130 +0.04(+0.41%)
Jul 28, 2021 9.870 9.870 9.820 9.830 434,604 -0.03(-0.30%)
Jul 27, 2021 9.900 9.900 9.820 9.860 1,113,908 -0.05(-0.50%)
Jul 26, 2021 9.870 9.920 9.870 9.910 445,644 +0.02(+0.20%)
Jul 23, 2021 9.910 9.915 9.855 9.890 535,103 -0.02(-0.20%)
Jul 22, 2021 9.910 9.910 9.895 9.910 408,751 +0.00(+0.00%)
Jul 21, 2021 9.910 9.910 9.890 9.910 200,976 +0.01(+0.10%)
Jul 20, 2021 9.890 9.900 9.885 9.900 228,538 +0.00(+0.00%)
Jul 19, 2021 9.900 9.910 9.860 9.900 1,562,315 -0.01(-0.10%)
Jul 16, 2021 9.930 9.935 9.900 9.910 540,431 -0.01(-0.10%)
Jul 15, 2021 9.900 9.930 9.900 9.920 224,542 +0.01(+0.10%)
Jul 14, 2021 9.900 9.930 9.890 9.910 471,303 +0.00(+0.00%)
Jul 13, 2021 9.870 9.920 9.860 9.910 645,993 +0.04(+0.41%)
Jul 12, 2021 9.930 9.940 9.860 9.870 497,090 -0.06(-0.60%)
Jul 09, 2021 9.910 9.960 9.910 9.930 306,840 +0.03(+0.30%)
Jul 08, 2021 9.960 9.970 9.880 9.900 927,509 -0.07(-0.70%)
Jul 07, 2021 10.04 10.05 9.970 9.970 2,530,495 -0.03(-0.30%)
Jul 06, 2021 10.10 10.11 9.998 10.00 216,682 -0.09(-0.89%)
Jul 02, 2021 10.03 10.09 10.00 10.09 222,248 +0.05(+0.50%)
Jul 01, 2021 10.01 10.05 10.00 10.04 431,137 +0.03(+0.30%)
Jun 30, 2021 10.02 10.04 9.980 10.01 569,842 +0.02(+0.20%)
Jun 29, 2021 10.00 10.10 9.990 9.990 533,938 +0.01(+0.10%)
Jun 28, 2021 10.01 10.06 9.960 9.980 494,505 -0.02(-0.20%)
Jun 25, 2021 9.960 10.06 9.940 10.00 701,657 +0.05(+0.50%)
Jun 24, 2021 10.05 10.07 9.930 9.950 708,088 -0.08(-0.80%)
Jun 23, 2021 10.11 10.11 10.02 10.03 455,796 -0.07(-0.69%)
Jun 22, 2021 10.09 10.14 10.00 10.10 351,911 -0.12(-1.17%)
Jun 21, 2021 10.13 10.22 10.02 10.22 1,026,318 +0.09(+0.89%)
Jun 18, 2021 10.28 10.34 10.10 10.13 441,287 -0.14(-1.36%)
Jun 17, 2021 10.35 10.38 10.25 10.27 459,410 -0.03(-0.29%)
Jun 16, 2021 10.35 10.38 10.29 10.30 217,602 -0.01(-0.10%)
Jun 15, 2021 10.34 10.39 10.29 10.31 316,817 -0.03(-0.29%)
Jun 14, 2021 10.34 10.50 10.26 10.34 302,280 +0.00(+0.00%)
Jun 11, 2021 10.29 10.42 10.29 10.34 315,280 +0.02(+0.19%)
Jun 10, 2021 10.36 10.39 10.24 10.32 329,500 -0.06(-0.58%)
Jun 09, 2021 10.45 10.60 10.33 10.38 846,390 +0.00(+0.00%)
Jun 08, 2021 10.51 10.69 10.17 10.38 546,344 -0.10(-0.95%)
Jun 07, 2021 10.26 10.49 10.26 10.48 165,470 +0.23(+2.24%)
Jun 04, 2021 10.20 10.38 10.17 10.25 409,833 +0.05(+0.49%)
Jun 03, 2021 10.19 10.29 10.14 10.20 457,467 -0.01(-0.10%)
Jun 02, 2021 10.10 10.26 10.10 10.21 239,610 +0.07(+0.69%)
Jun 01, 2021 10.27 10.29 10.07 10.14 473,176 -0.06(-0.59%)
May 28, 2021 10.25 10.30 10.17 10.20 186,258 -0.09(-0.87%)
May 27, 2021 10.21 10.45 10.21 10.29 184,880 -0.02(-0.19%)
May 26, 2021 10.20 10.36 10.20 10.31 142,097 +0.11(+1.08%)
May 25, 2021 10.25 10.28 10.16 10.20 257,125 -0.02(-0.20%)
May 24, 2021 10.21 10.30 10.11 10.22 217,018 +0.03(+0.29%)
May 21, 2021 10.42 10.49 10.15 10.19 204,433 -0.21(-2.02%)
May 20, 2021 10.12 10.68 10.12 10.40 275,752 +0.30(+2.97%)
May 19, 2021 10.02 10.30 9.960 10.10 471,649 -0.08(-0.79%)
May 18, 2021 10.32 10.32 10.16 10.18 165,935 -0.13(-1.26%)
May 17, 2021 10.15 10.31 10.14 10.31 190,390 +0.05(+0.49%)
May 14, 2021 10.21 10.43 10.20 10.26 138,720 +0.02(+0.20%)
May 13, 2021 10.29 10.38 10.15 10.24 382,865 +0.04(+0.39%)
May 12, 2021 10.35 10.62 10.19 10.20 277,532 -0.31(-2.95%)
May 11, 2021 10.25 10.56 10.20 10.51 428,080 -0.10(-0.94%)
May 10, 2021 11.00 11.12 10.55 10.61 135,001 -0.38(-3.46%)
May 07, 2021 10.54 11.20 10.54 10.99 327,327 +0.32(+3.00%)
May 06, 2021 10.80 10.92 10.41 10.67 297,406 -0.18(-1.66%)
May 05, 2021 10.71 11.37 10.65 10.85 250,312 +0.12(+1.12%)
May 04, 2021 10.59 10.81 10.33 10.73 353,157 +0.01(+0.09%)
May 03, 2021 10.91 10.91 10.61 10.72 378,855 -0.22(-2.01%)
Apr 30, 2021 10.70 10.94 10.70 10.94 160,400 +0.18(+1.67%)
Apr 29, 2021 11.34 11.50 10.70 10.76 318,540 -0.29(-2.62%)
Apr 28, 2021 10.91 11.12 10.87 11.05 226,731 +0.14(+1.28%)
Apr 27, 2021 10.90 11.23 10.85 10.91 197,141 +0.05(+0.46%)
Apr 26, 2021 10.97 11.21 10.80 10.86 290,140 -0.06(-0.55%)
Apr 23, 2021 10.71 10.98 10.68 10.92 240,400 +0.11(+1.02%)
Apr 22, 2021 10.89 11.21 10.49 10.81 382,794 -0.08(-0.73%)
Apr 21, 2021 10.42 11.09 10.38 10.89 539,510 +0.32(+3.03%)
Apr 20, 2021 10.55 11.13 10.35 10.57 522,780 +0.05(+0.48%)
Apr 19, 2021 11.28 11.35 10.51 10.52 1,426,576 -1.17(-10.01%)
Apr 16, 2021 12.14 12.32 11.40 11.69 829,000 -0.68(-5.50%)
Apr 15, 2021 13.35 13.40 11.80 12.37 1,689,853 -0.91(-6.85%)
Apr 14, 2021 15.90 15.98 13.14 13.28 2,281,730 -1.83(-12.11%)
Apr 13, 2021 15.03 15.45 14.49 15.11 799,302 +0.12(+0.80%)
Apr 12, 2021 14.68 15.43 14.48 14.99 994,134 +0.74(+5.19%)
Apr 09, 2021 14.65 14.74 14.06 14.25 297,000 -0.56(-3.78%)
Apr 08, 2021 14.17 14.81 14.11 14.81 530,924 +0.86(+6.16%)
Apr 07, 2021 13.89 14.23 13.65 13.95 441,832 +0.13(+0.94%)
Apr 06, 2021 14.09 14.39 13.64 13.82 468,946 -0.22(-1.57%)
Apr 05, 2021 14.87 14.87 13.94 14.04 477,263 -0.02(-0.14%)
Apr 01, 2021 13.50 14.28 13.50 14.06 593,600 +1.07(+8.24%)
Mar 31, 2021 12.50 13.10 12.50 12.99 289,399 +0.51(+4.09%)
Mar 30, 2021 11.65 12.70 11.50 12.48 616,312 +0.56(+4.70%)
Mar 29, 2021 12.81 13.00 11.72 11.92 632,205 -0.83(-6.51%)
Mar 26, 2021 12.84 13.63 12.70 12.75 1,254,800 -0.21(-1.62%)
Mar 25, 2021 12.51 13.16 12.16 12.96 556,913 +0.11(+0.86%)
Mar 24, 2021 14.05 14.42 12.64 12.85 774,712 -1.20(-8.54%)
Mar 23, 2021 13.60 14.45 12.63 14.05 1,012,440 +0.51(+3.77%)
Mar 22, 2021 13.89 14.09 13.41 13.54 161,424 -0.11(-0.81%)
Mar 19, 2021 14.33 14.68 13.31 13.65 366,300 -0.38(-2.71%)
Mar 18, 2021 14.76 14.89 13.86 14.03 269,733 -1.04(-6.90%)
Mar 17, 2021 14.50 15.07 13.92 15.07 295,423 +0.41(+2.80%)
Mar 16, 2021 14.70 15.20 14.24 14.66 406,697 +0.14(+0.96%)
Mar 15, 2021 14.49 14.75 14.06 14.52 533,340 -0.15(-1.02%)
Mar 12, 2021 14.46 14.89 14.00 14.67 363,000 -0.63(-4.12%)
Mar 11, 2021 15.00 15.75 14.89 15.30 1,095,148 +0.69(+4.72%)
Mar 10, 2021 14.66 15.23 14.00 14.61 1,107,034 +0.71(+5.11%)
Mar 09, 2021 13.28 14.29 12.85 13.90 670,061 +1.36(+10.85%)
Mar 08, 2021 13.40 13.80 12.16 12.54 1,122,915 -0.85(-6.35%)
Mar 05, 2021 13.65 13.95 11.82 13.39 1,090,300 +0.75(+5.93%)
Mar 04, 2021 13.45 14.18 12.35 12.64 1,447,543 -1.17(-8.47%)
Mar 03, 2021 15.12 15.59 13.69 13.81 943,656 -1.21(-8.06%)
Mar 02, 2021 15.87 16.29 14.80 15.02 688,113 -0.43(-2.78%)
Mar 01, 2021 15.56 15.75 15.15 15.45 328,929 +0.48(+3.21%)
Feb 26, 2021 14.60 15.25 14.41 14.97 555,400 +0.06(+0.40%)
Feb 25, 2021 15.28 16.80 14.56 14.91 1,243,177 -0.19(-1.26%)
Feb 24, 2021 14.85 15.91 14.80 15.10 638,049 -0.31(-2.01%)
Feb 23, 2021 15.58 15.97 14.84 15.41 2,098,912 -2.29(-12.94%)
Feb 22, 2021 16.86 18.50 16.40 17.70 1,265,233 -1.03(-5.50%)
Feb 19, 2021 19.58 19.80 18.54 18.73 951,300 -0.27(-1.42%)
Feb 18, 2021 17.68 22.56 17.56 19.00 2,386,464 +0.57(+3.09%)
Feb 17, 2021 19.58 19.61 17.19 18.43 1,248,445 -0.44(-2.33%)
Feb 16, 2021 18.95 19.92 18.52 18.87 745,205 +0.62(+3.40%)
Feb 12, 2021 17.52 18.50 17.25 18.25 523,700 +0.17(+0.94%)
Feb 11, 2021 18.86 18.99 17.59 18.08 679,496 +0.18(+1.01%)
Feb 10, 2021 19.82 19.91 17.66 17.90 1,306,097 -1.69(-8.63%)
Feb 09, 2021 19.77 19.77 17.95 19.59 826,863 +0.58(+3.05%)
Feb 08, 2021 18.99 20.26 18.40 19.01 1,686,984 +2.09(+12.35%)
Feb 05, 2021 17.00 17.60 16.55 16.92 539,200 +0.33(+1.99%)
Feb 04, 2021 16.79 17.00 15.75 16.59 1,149,731 -0.17(-1.01%)
Feb 03, 2021 15.00 17.25 15.00 16.76 1,595,224 +1.87(+12.56%)
Feb 02, 2021 15.00 15.23 14.55 14.89 641,875 -0.11(-0.73%)
Feb 01, 2021 14.80 15.50 14.77 15.00 1,063,151 +0.07(+0.47%)
Jan 29, 2021 14.70 15.25 14.07 14.93 1,624,800 +0.96(+6.87%)
Jan 28, 2021 14.01 14.30 13.80 13.97 987,784 +0.51(+3.79%)
Jan 27, 2021 14.89 14.91 13.35 13.46 3,064,404 -1.45(-9.73%)
Jan 26, 2021 15.01 15.32 14.80 14.91 1,337,811 -0.19(-1.26%)
Jan 25, 2021 15.76 15.82 14.60 15.10 2,319,419 +0.08(+0.53%)
Jan 22, 2021 14.57 15.48 14.57 15.02 1,412,300 +0.13(+0.87%)
Jan 21, 2021 14.50 15.25 14.38 14.89 2,179,606 +0.32(+2.20%)
Jan 20, 2021 14.73 15.05 13.97 14.57 1,933,486 -0.04(-0.27%)
Jan 19, 2021 14.85 15.10 14.20 14.61 2,772,254 +0.19(+1.32%)
Jan 15, 2021 15.60 15.83 14.08 14.42 2,287,800 -0.98(-6.36%)
Jan 14, 2021 16.47 16.75 15.05 15.40 2,586,094 -0.36(-2.28%)
Jan 13, 2021 17.35 17.55 15.50 15.76 3,080,140 -1.54(-8.90%)
Jan 12, 2021 15.77 18.35 15.64 17.30 5,760,933 +2.30(+15.33%)
Jan 11, 2021 15.52 15.61 14.58 15.00 6,552,485 -1.48(-8.98%)
Jan 08, 2021 16.27 17.00 14.59 16.48 4,947,600 +6.07(+58.31%)
Jan 07, 2021 10.29 10.45 10.26 10.41 34,576 +0.24(+2.36%)
Jan 06, 2021 10.27 10.30 10.17 10.17 22,323 -0.11(-1.07%)
Jan 05, 2021 10.30 10.30 10.15 10.28 10,616 +0.03(+0.29%)
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.