Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.81	13.27	12.81	13.14	-	3.46%	1,104
Apr 30, 2026	12.44	12.70	12.42	12.70	12.70	0.63%	5,501
Apr 29, 2026	12.45	12.69	12.45	12.62	12.62	1.61%	2,201
Apr 28, 2026	12.70	12.70	12.40	12.42	12.42	-2.20%	2,503
Apr 27, 2026	12.01	12.70	12.01	12.70	12.70	-2.01%	4,853
Apr 24, 2026	13.30	13.30	12.96	12.96	12.96	-3.10%	1,814
Apr 23, 2026	13.35	13.38	13.25	13.38	13.38	0.11%	1,302
Apr 22, 2026	13.35	13.36	13.35	13.36	13.36	-	503
Apr 21, 2026	13.40	13.40	13.35	13.36	13.36	0.07%	1,913
Apr 20, 2026	13.28	13.35	13.18	13.35	13.35	0.23%	731
Apr 17, 2026	13.38	13.38	13.32	13.32	13.32	-0.22%	1,038
Apr 16, 2026	13.25	13.35	13.25	13.35	13.35	0.30%	3,350
Apr 15, 2026	13.20	13.35	13.20	13.31	13.31	-0.30%	3,471
Apr 14, 2026	13.35	13.39	13.15	13.35	13.35	0.38%	10,067
Apr 13, 2026	13.16	13.30	13.15	13.30	13.30	0.68%	19,113
Apr 10, 2026	13.18	13.21	13.15	13.21	13.21	0.46%	2,901
Apr 9, 2026	13.20	13.20	13.15	13.15	13.15	-0.19%	3,177
Apr 8, 2026	13.16	13.18	13.15	13.18	13.18	0.11%	907
Apr 7, 2026	13.15	13.16	13.14	13.16	13.16	0.08%	1,302
Apr 6, 2026	13.15	13.15	13.15	13.15	13.15	-0.08%	117
Apr 2, 2026	13.15	13.20	13.15	13.16	13.16	1.23%	2,410
Apr 1, 2026	13.15	13.15	13.00	13.00	13.00	-0.84%	877
Mar 31, 2026	13.20	13.20	13.04	13.11	13.11	0.08%	3,329
Mar 30, 2026	13.10	13.10	13.10	13.10	13.10	-0.46%	609
Mar 27, 2026	13.11	13.16	13.10	13.16	13.16	-	2,808
Mar 26, 2026	13.16	13.16	13.16	13.16	13.16	-0.08%	253
Mar 25, 2026	13.15	13.20	13.15	13.17	13.17	-	902
Mar 24, 2026	13.15	13.17	13.15	13.17	13.17	0.15%	3,401
Mar 23, 2026	13.14	13.20	13.05	13.15	13.15	1.23%	17,201
Mar 20, 2026	13.00	13.00	12.99	12.99	12.99	-	4,600
Mar 19, 2026	12.99	12.99	12.99	12.99	12.99	-0.08%	190
Mar 18, 2026	13.20	13.20	12.96	13.00	13.00	-1.37%	9,212
Mar 17, 2026	13.19	13.20	12.85	13.18	13.18	2.17%	2,274
Mar 16, 2026	12.40	13.11	12.40	12.90	12.90	4.03%	2,810
Mar 13, 2026	12.39	12.40	12.39	12.40	12.40	0.08%	2,393
Mar 12, 2026	11.59	12.40	11.59	12.39	12.39	-0.08%	2,726
Mar 11, 2026	12.40	12.40	12.39	12.40	12.40	-	9,301
Mar 10, 2026	12.40	12.42	12.40	12.40	12.40	-	2,100
Mar 9, 2026	12.39	12.40	12.39	12.40	12.40	1.56%	5,914
Mar 6, 2026	12.21	12.21	12.21	12.21	12.21	-	4,800
Mar 5, 2026	12.21	12.21	12.15	12.21	12.21	-	5,454
Mar 4, 2026	12.21	12.21	12.19	12.21	12.21	-	3,723
Mar 3, 2026	12.19	12.21	12.19	12.21	12.21	0.08%	2,827
Mar 2, 2026	12.20	12.20	12.19	12.20	12.20	0.41%	1,517
Feb 27, 2026	12.16	12.20	12.15	12.15	12.15	-0.49%	2,502
Feb 26, 2026	12.21	12.22	12.21	12.21	12.16	0.08%	8,261
Feb 25, 2026	12.15	12.20	12.10	12.20	12.15	0.33%	11,026
Feb 24, 2026	12.12	12.25	12.12	12.16	12.11	1.33%	4,673
Feb 23, 2026	12.02	12.02	11.77	12.00	11.95	-0.17%	4,037
Feb 20, 2026	11.99	12.02	11.70	12.02	11.97	1.01%	12,125