Vecima Networks Inc. (VNWTF)
OTCMKTS
· Delayed Price · Currency is USD
8.00
+0.11 (1.39%)
Feb 20, 2025, 11:11 AM EST
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 120 |
| Feb 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 202 |
| Feb 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.16% | 254 |
| Feb 12, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 1,007 |
| Feb 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.25% | 100 |
| Feb 10, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Feb 7, 2025 | 8.98 | 8.98 | 8.61 | 8.61 | 8.61 | -5.38% | 1,000 |
| Feb 6, 2025 | 9.08 | 9.10 | 9.00 | 9.10 | 9.10 | -1.94% | 4,550 |
| Feb 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.11% | 200 |
| Feb 4, 2025 | 9.18 | 9.19 | 9.00 | 9.00 | 9.00 | -3.43% | 657 |
| Feb 3, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -5.28% | 100 |
| Jan 31, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jan 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 12 |
| Jan 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jan 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 4 |
| Jan 27, 2025 | 9.92 | 9.93 | 9.84 | 9.84 | 9.84 | -5.38% | 1,005 |
| Jan 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Jan 22, 2025 | 10.14 | 10.40 | 10.14 | 10.40 | 10.40 | - | 2,100 |
| 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 | - | - |