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

(NY: VINE )

0.6400 +0.0300 (+4.92%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2023 0.5300 0.5400 0.5200 0.5200 6,796 +0.02(+3.79%)
May 30, 2023 0.5500 0.5500 0.4900 0.5010 9,259 -0.03(-5.70%)
May 26, 2023 0.4700 0.5313 0.4700 0.5313 4,162 +0.06(+12.61%)
May 25, 2023 0.5400 0.5400 0.4700 0.4718 8,007 -0.04(-7.31%)
May 24, 2023 0.5025 0.5200 0.4700 0.5090 27,277 -0.01(-1.64%)
May 23, 2023 0.5500 0.5500 0.5000 0.5175 15,360 -0.03(-5.91%)
May 22, 2023 0.5000 0.5500 0.4550 0.5500 187,197 +0.06(+11.83%)
May 19, 2023 0.4500 0.5000 0.4251 0.4918 20,780 +0.09(+22.95%)
May 18, 2023 0.4500 0.5100 0.4000 0.4000 22,867 -0.04(-10.09%)
May 17, 2023 0.4500 0.5000 0.4354 0.4449 48,827 -0.01(-1.13%)
May 16, 2023 0.5156 0.5156 0.4500 0.4500 38,571 -0.04(-8.18%)
May 15, 2023 0.5500 0.5500 0.4901 0.4901 19,156 -0.05(-9.22%)
May 12, 2023 0.5000 0.5500 0.5000 0.5399 58,806 +0.01(+1.87%)
May 11, 2023 0.5500 0.5500 0.5200 0.5300 1,109 -0.02(-2.79%)
May 10, 2023 0.5100 0.5500 0.4600 0.5452 93,660 +0.04(+6.90%)
May 09, 2023 0.5100 0.5100 0.5099 0.5100 12,137 +0.01(+0.99%)
May 08, 2023 0.4700 0.5300 0.4700 0.5050 33,946 -0.02(-2.88%)
May 05, 2023 0.4900 0.5200 0.4900 0.5200 18,904 -0.01(-1.89%)
May 04, 2023 0.5000 0.5300 0.4500 0.5300 69,284 +0.06(+12.22%)
May 03, 2023 0.5299 0.5299 0.4500 0.4723 36,538 -0.01(-1.60%)
May 02, 2023 0.4900 0.5240 0.4568 0.4800 23,294 -0.01(-2.32%)
May 01, 2023 0.5000 0.5031 0.4710 0.4914 22,574 +0.01(+2.38%)
Apr 28, 2023 0.4300 0.4999 0.4100 0.4800 7,407 +0.05(+11.63%)
Apr 27, 2023 0.4400 0.4993 0.4300 0.4300 10,198 -0.02(-4.78%)
Apr 26, 2023 0.5300 0.5400 0.4425 0.4516 162,495 -0.06(-11.45%)
Apr 25, 2023 0.4900 0.5799 0.4400 0.5100 180,675 +0.03(+5.15%)
Apr 24, 2023 0.4725 0.5499 0.4510 0.4850 33,181 +0.03(+7.78%)
Apr 21, 2023 0.4807 0.5389 0.4400 0.4500 53,413 -0.03(-6.74%)
Apr 20, 2023 0.5035 0.5035 0.4500 0.4825 9,226 +0.01(+2.44%)
Apr 19, 2023 0.4725 0.5884 0.4600 0.4710 164,143 +0.02(+4.67%)
Apr 18, 2023 0.4399 0.5450 0.3907 0.4500 513,936 +0.06(+15.38%)
Apr 17, 2023 0.3900 0.4200 0.3900 0.3900 30,130 +0.00(+1.04%)
Apr 14, 2023 0.4424 0.4424 0.3850 0.3860 39,410 +0.01(+3.90%)
Apr 13, 2023 0.3800 0.4100 0.3700 0.3715 91,274 -0.03(-6.54%)
Apr 12, 2023 0.4050 0.4100 0.3975 0.3975 17,153 -0.02(-4.68%)
Apr 11, 2023 0.4093 0.4170 0.3850 0.4170 116,474 +0.03(+8.31%)
Apr 10, 2023 0.4500 0.4500 0.3850 0.3850 28,053 -0.02(-3.99%)
Apr 06, 2023 0.4200 0.4492 0.3810 0.4010 69,162 -0.02(-4.52%)
Apr 05, 2023 0.4500 0.4500 0.4100 0.4200 20,206 -0.03(-6.65%)
Apr 04, 2023 0.4327 0.4500 0.4000 0.4499 20,083 +0.01(+2.46%)
Apr 03, 2023 0.4500 0.4599 0.3900 0.4391 45,485 -0.05(-10.37%)
Mar 31, 2023 0.4350 0.4987 0.4350 0.4899 35,537 +0.05(+11.34%)
Mar 30, 2023 0.4500 0.5500 0.4300 0.4400 21,205 -0.11(-20.01%)
Mar 29, 2023 0.4778 0.5812 0.4700 0.5501 19,603 +0.05(+10.02%)
Mar 28, 2023 0.5300 0.5300 0.4717 0.5000 33,563 -0.03(-5.20%)
Mar 27, 2023 0.5500 0.5500 0.5000 0.5274 13,241 -0.02(-4.11%)
Mar 24, 2023 0.5699 0.5699 0.5500 0.5500 1,002 -0.00(-0.33%)
Mar 23, 2023 0.5100 0.5955 0.5100 0.5518 20,064 +0.01(+2.19%)
Mar 22, 2023 0.6000 0.6130 0.5300 0.5400 29,864 +0.01(+1.89%)
Mar 21, 2023 0.5400 0.5499 0.5100 0.5300 23,151 +0.00(+0.00%)
Mar 20, 2023 0.5400 0.5700 0.4800 0.5300 35,395 -0.03(-5.36%)
Mar 17, 2023 0.6800 0.7000 0.3947 0.5600 130,407 -0.08(-13.18%)
Mar 16, 2023 0.6700 0.7100 0.6401 0.6450 26,857 -0.01(-0.77%)
Mar 15, 2023 0.7101 0.7199 0.6500 0.6500 19,146 -0.06(-8.46%)
Mar 14, 2023 0.7380 0.7800 0.7010 0.7101 24,605 -0.03(-3.79%)
Mar 13, 2023 0.8000 0.8000 0.7300 0.7381 46,290 -0.06(-7.74%)
Mar 10, 2023 0.9200 0.9359 0.7600 0.8000 37,527 -0.09(-10.07%)
Mar 09, 2023 0.9800 0.9800 0.8765 0.8896 56,796 -0.11(-11.04%)
Mar 08, 2023 0.9800 1.010 0.9700 1.000 24,610 +0.01(+1.01%)
Mar 07, 2023 1.000 1.010 0.9800 0.9900 19,959 +0.01(+1.02%)
Mar 06, 2023 1.040 1.050 0.9800 0.9800 31,956 -0.04(-3.92%)
Mar 03, 2023 1.060 1.070 1.000 1.020 14,313 -0.07(-6.42%)
Mar 02, 2023 1.020 1.100 1.000 1.090 98,713 +0.09(+9.00%)
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.