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

(NY: VINE )

0.4990 +0.0590 (+13.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 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 (%)
Dec 30, 2022 1.020 1.055 0.9501 0.9789 12,348 -0.08(-7.65%)
Dec 29, 2022 1.000 1.060 1.000 1.060 10,612 +0.01(+1.21%)
Dec 28, 2022 0.9100 1.089 0.9100 1.047 14,700 +0.01(+0.70%)
Dec 27, 2022 1.100 1.100 1.021 1.040 13,784 -0.08(-7.14%)
Dec 23, 2022 1.130 1.150 1.100 1.120 8,905 -0.03(-2.61%)
Dec 22, 2022 1.100 1.150 1.100 1.150 7,948 +0.04(+3.60%)
Dec 21, 2022 1.100 1.150 1.100 1.110 10,834 +0.00(+0.00%)
Dec 20, 2022 1.200 1.200 1.100 1.110 22,145 -0.06(-5.28%)
Dec 19, 2022 1.270 1.290 1.170 1.172 8,272 -0.12(-9.16%)
Dec 16, 2022 1.300 1.300 1.240 1.290 6,512 +0.05(+4.03%)
Dec 15, 2022 1.290 1.290 1.230 1.240 4,557 -0.07(-5.34%)
Dec 14, 2022 1.310 1.330 1.310 1.310 1,989 +0.00(+0.00%)
Dec 13, 2022 1.408 1.408 1.250 1.310 7,432 -0.05(-3.68%)
Dec 12, 2022 1.280 1.360 1.280 1.360 11,405 +0.07(+5.62%)
Dec 09, 2022 1.330 1.330 1.260 1.288 7,681 -0.04(-3.04%)
Dec 08, 2022 1.490 1.490 1.273 1.328 5,899 -0.04(-3.07%)
Dec 07, 2022 1.470 1.505 1.360 1.370 10,296 -0.09(-6.48%)
Dec 06, 2022 1.450 1.535 1.450 1.465 5,740 -0.05(-3.62%)
Dec 05, 2022 1.527 1.540 1.520 1.520 1,423 +0.00(+0.00%)
Dec 02, 2022 1.500 1.590 1.500 1.520 4,426 -0.01(-0.65%)
Dec 01, 2022 1.510 1.560 1.500 1.530 6,491 -0.01(-0.66%)
Nov 30, 2022 1.500 1.540 1.500 1.540 1,358 +0.04(+2.67%)
Nov 29, 2022 1.510 1.580 1.500 1.500 3,667 -0.05(-3.23%)
Nov 28, 2022 1.570 1.570 1.550 1.550 1,175 -0.02(-1.27%)
Nov 25, 2022 1.570 1.570 1.570 1.570 131 +0.03(+1.95%)
Nov 23, 2022 1.540 1.540 1.450 1.540 2,501 +0.04(+2.67%)
Nov 22, 2022 1.540 1.560 1.500 1.500 10,234 -0.04(-2.59%)
Nov 21, 2022 1.550 1.576 1.520 1.540 4,052 +0.03(+1.98%)
Nov 18, 2022 1.510 1.549 1.510 1.510 2,060 +0.01(+0.67%)
Nov 17, 2022 1.530 1.530 1.500 1.500 2,564 -0.03(-1.96%)
Nov 16, 2022 1.650 1.650 1.510 1.530 5,499 +0.01(+0.39%)
Nov 15, 2022 1.620 1.620 1.500 1.524 4,902 -0.03(-1.68%)
Nov 14, 2022 1.640 1.640 1.550 1.550 2,863 +0.00(+0.00%)
Nov 11, 2022 1.600 1.631 1.550 1.550 3,707 -0.02(-1.26%)
Nov 10, 2022 1.615 1.615 1.550 1.570 2,642 +0.07(+4.65%)
Nov 09, 2022 1.640 1.701 1.500 1.500 17,567 -0.07(-4.46%)
Nov 08, 2022 1.600 1.714 1.570 1.570 6,714 -0.03(-1.96%)
Nov 07, 2022 1.670 1.670 1.601 1.601 1,204 -0.01(-0.84%)
Nov 04, 2022 1.576 1.650 1.576 1.615 1,946 +0.03(+2.22%)
Nov 03, 2022 1.610 1.620 1.570 1.580 3,745 -0.01(-0.63%)
Nov 02, 2022 1.630 1.640 1.590 1.590 791 -0.06(-3.64%)
Nov 01, 2022 1.790 1.790 1.606 1.650 15,460 -0.02(-1.20%)
Oct 31, 2022 1.770 1.790 1.670 1.670 7,337 -0.08(-4.57%)
Oct 28, 2022 1.790 1.790 1.690 1.750 3,731 -0.09(-4.89%)
Oct 27, 2022 1.800 1.840 1.730 1.840 5,129 +0.06(+3.37%)
Oct 26, 2022 1.710 1.800 1.710 1.780 3,581 +0.05(+2.89%)
Oct 25, 2022 1.658 1.740 1.658 1.730 9,225 +0.05(+2.98%)
Oct 24, 2022 1.700 1.745 1.680 1.680 4,104 -0.02(-1.17%)
Oct 21, 2022 1.690 1.700 1.680 1.700 5,878 +0.05(+2.75%)
Oct 20, 2022 1.690 1.700 1.654 1.654 5,515 +0.00(+0.27%)
Oct 19, 2022 1.600 1.680 1.600 1.650 3,457 +0.06(+3.77%)
Oct 18, 2022 1.551 1.600 1.525 1.590 17,087 +0.03(+1.60%)
Oct 17, 2022 1.598 1.598 1.525 1.565 7,592 -0.01(-0.91%)
Oct 14, 2022 1.600 1.600 1.579 1.579 862 -0.03(-1.91%)
Oct 13, 2022 1.670 1.670 1.610 1.610 1,975 -0.08(-4.73%)
Oct 12, 2022 1.700 1.700 1.613 1.690 3,991 +0.07(+4.32%)
Oct 11, 2022 1.805 1.805 1.600 1.620 20,126 -0.15(-8.47%)
Oct 10, 2022 1.740 1.770 1.740 1.770 2,203 +0.01(+0.57%)
Oct 07, 2022 1.820 1.830 1.760 1.760 2,315 -0.05(-2.76%)
Oct 06, 2022 1.820 1.840 1.760 1.810 3,061 +0.03(+1.69%)
Oct 05, 2022 1.830 1.840 1.780 1.780 9,521 +0.00(+0.00%)
Oct 04, 2022 1.850 1.850 1.770 1.780 8,583 -0.06(-3.17%)
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.