Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.04	13.49	12.71	13.25	13.25	-0.38%	7,814
Oct 28, 2026	13.40	13.40	13.30	13.30	13.30	-	1,600
Oct 27, 2026	13.32	13.40	13.27	13.30	13.30	0.08%	2,574
Oct 26, 2026	13.40	13.40	13.29	13.29	13.29	-0.82%	433
Oct 23, 2026	13.39	13.40	13.39	13.40	13.40	-0.74%	1,700
Oct 22, 2026	13.25	13.56	13.25	13.50	13.50	0.82%	3,200
Oct 21, 2026	13.45	13.45	13.20	13.39	13.39	-0.22%	6,278
Oct 20, 2026	13.41	13.42	13.41	13.42	13.42	-	407
Oct 19, 2026	13.41	13.42	13.41	13.42	13.42	-	883
Oct 16, 2026	13.56	13.63	13.41	13.42	13.42	-0.63%	7,913
Oct 15, 2026	13.62	13.62	13.42	13.56	13.51	0.59%	4,401
Oct 14, 2026	13.50	13.54	13.48	13.48	13.43	0.22%	12,601
Oct 13, 2026	13.48	13.50	13.45	13.45	13.40	0.49%	18,801
Oct 9, 2026	13.41	13.50	13.37	13.39	13.33	0.87%	3,221
Oct 8, 2026	13.27	13.27	13.27	13.27	13.22	1.38%	301
Oct 7, 2026	13.28	13.30	13.00	13.09	13.04	-2.31%	2,400
Oct 6, 2026	13.75	13.84	13.31	13.40	13.35	-0.67%	14,580
Oct 5, 2026	13.78	13.81	13.40	13.49	13.44	-1.10%	22,367
Oct 2, 2026	13.68	13.87	13.40	13.64	13.58	-0.58%	3,920
Oct 1, 2026	13.38	13.73	13.31	13.72	13.66	2.54%	2,507
Sep 30, 2026	13.63	13.63	13.05	13.38	13.33	1.59%	9,397
Sep 29, 2026	12.86	13.26	12.86	13.17	13.12	2.09%	8,172
Sep 28, 2026	13.41	13.67	12.85	12.90	12.85	-2.12%	35,206
Sep 25, 2026	14.02	14.05	13.00	13.18	13.13	1.00%	19,898
Sep 24, 2026	13.49	13.66	12.49	13.05	13.00	4.40%	30,034
Sep 23, 2026	11.98	12.99	11.76	12.50	12.45	5.22%	11,907
Sep 22, 2026	11.88	11.88	11.88	11.88	11.83	0.76%	102
Sep 21, 2026	11.60	11.79	11.60	11.79	11.74	-2.16%	403
Sep 18, 2026	12.05	12.05	12.05	12.05	12.00	-0.90%	101
Sep 17, 2026	12.43	12.43	11.71	12.16	12.11	0.08%	6,205
Sep 16, 2026	12.33	12.33	12.15	12.15	12.10	-1.14%	1,409
Sep 15, 2026	12.00	12.33	12.00	12.29	12.24	-5.53%	1,958
Sep 14, 2026	11.56	13.12	11.56	13.01	12.96	16.26%	9,479
Sep 10, 2026	11.20	11.39	10.95	11.19	11.14	-0.97%	2,409
Sep 9, 2026	11.82	11.82	11.30	11.30	11.25	-5.20%	1,105
Sep 8, 2026	12.18	12.18	11.84	11.92	11.87	-2.93%	843
Sep 4, 2026	11.73	12.60	11.54	12.28	12.23	4.96%	3,895
Sep 3, 2026	12.53	12.53	11.69	11.70	11.65	-0.34%	2,631
Sep 2, 2026	12.59	12.59	11.20	11.74	11.69	-0.76%	2,801
Sep 1, 2026	12.44	12.44	11.60	11.83	11.78	-0.25%	1,800
Aug 31, 2026	11.80	11.96	11.70	11.86	11.81	-1.98%	1,000
Aug 28, 2026	12.33	12.35	12.10	12.10	12.05	0.41%	1,707
Aug 27, 2026	12.50	12.50	11.85	12.05	12.00	-3.52%	4,061
Aug 26, 2026	12.40	12.49	12.40	12.49	12.44	0.32%	1,031
Aug 25, 2026	12.45	12.45	12.45	12.45	12.40	-	2,202
Aug 24, 2026	12.51	12.51	12.45	12.45	12.40	-1.19%	2,312
Aug 19, 2026	12.78	12.78	12.60	12.60	12.55	-0.16%	1,213
Aug 18, 2026	12.61	12.62	12.61	12.62	12.57	0.16%	200
Aug 17, 2026	13.01	13.01	12.51	12.60	12.55	-3.08%	1,021
Aug 14, 2026	13.00	13.00	13.00	13.00	12.95	1.09%	27,544