Vecima Networks Inc. (VNWTF)
OTCMKTS
· Delayed Price · Currency is USD
10.27
-0.06 (-0.58%)
Jan 16, 2025, 4:00 PM EST
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 10.22 | 10.40 | 10.20 | 10.40 | 10.40 | 4.16% | 900 |
| Jan 17, 2025 | 10.02 | 10.24 | 9.99 | 9.99 | 9.99 | -2.73% | 850 |
| Jan 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.63% | 500 |
| Jan 15, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | -3.82% | 400 |
| Jan 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Jan 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Jan 10, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | 200 |
| Jan 8, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 4,200 |
| Jan 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.98% | 800 |
| Jan 6, 2025 | 11.08 | 11.13 | 10.97 | 10.97 | 10.97 | -0.93% | 720 |
| Jan 3, 2025 | 10.88 | 11.08 | 10.88 | 11.07 | 11.07 | -0.35% | 1,180 |
| Jan 2, 2025 | 11.02 | 11.11 | 10.95 | 11.11 | 11.11 | 5.80% | 500 |
| Dec 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 150 |
| Dec 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.55% | 100 |
| Dec 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 500 |
| Dec 26, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Dec 24, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 40 |
| Dec 23, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 500 |
| Dec 20, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -5.05% | 100 |
| Dec 19, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Dec 18, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.49% | 506 |
| Dec 17, 2024 | 11.09 | 11.09 | 10.73 | 10.73 | 10.73 | -7.78% | 500 |
| Dec 16, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.64% | 500 |
| Dec 13, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 12, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1,850 |
| Dec 11, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% | 300 |
| Dec 10, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | 100 |
| Dec 9, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | - |
| Dec 6, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.40% | 1,000 |
| Dec 5, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 4, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 3, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 2, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 29, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 27, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | 100 |
| Nov 26, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 22, 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -3.92% | 3,015 |
| Nov 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | - | - |
| Nov 20, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | - | - |
| Nov 19, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | - | 2 |
| Nov 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | - | - |
| Nov 15, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | 0.87% | 600 |
| Nov 14, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.60 | -2.54% | 485 |
| Nov 13, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | -21.58% | 100 |
| Nov 12, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.49 | - | 20 |
| Nov 11, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.49 | -0.24% | 7 |
| Nov 8, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Nov 7, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Nov 6, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Nov 5, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Nov 4, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Nov 1, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 31, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 30, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 29, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 28, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | 0.24% | - |
| Oct 25, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.49 | -0.24% | 2 |
| Oct 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 23, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 22, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 21, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 18, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 17, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 16, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | 4 |
| Oct 15, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | - |
| Oct 14, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | 18 |
| Oct 11, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | - | 16 |
| Oct 10, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 9, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 8, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 7, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 4, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 3, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 2, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Oct 1, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Sep 30, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Sep 27, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Sep 26, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Sep 25, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Sep 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | - | - |
| Sep 23, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | 9.29% | 207 |
| Sep 20, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | -2.13% | 223 |
| Sep 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Sep 9, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | 11.27% | 100 |
| Sep 6, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - | - |
| Sep 5, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - | - |
| Sep 4, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - | - |
| Sep 3, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - | - |
| Aug 30, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - | - |
| Aug 29, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - | - |
| Aug 28, 2024 | 13.93 | 13.93 | 11.80 | 13.93 | 13.85 | -8.95% | 300 |
| Aug 27, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - | - |