Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.05	12.05	12.05	12.05	12.05	-0.90%	101
Sep 17, 2026	12.43	12.43	11.71	12.16	12.16	0.08%	6,205
Sep 16, 2026	12.33	12.33	12.15	12.15	12.15	-1.14%	1,409
Sep 15, 2026	12.00	12.33	12.00	12.29	12.29	-5.53%	1,958
Sep 14, 2026	11.56	13.12	11.56	13.01	13.01	16.26%	9,479
Sep 10, 2026	11.20	11.39	10.95	11.19	11.19	-0.97%	2,409
Sep 9, 2026	11.82	11.82	11.30	11.30	11.30	-5.20%	1,105
Sep 8, 2026	12.18	12.18	11.84	11.92	11.92	-2.93%	843
Sep 4, 2026	11.73	12.60	11.54	12.28	12.28	4.96%	3,895
Sep 3, 2026	12.53	12.53	11.69	11.70	11.70	-0.34%	2,631
Sep 2, 2026	12.59	12.59	11.20	11.74	11.74	-0.76%	2,801
Sep 1, 2026	12.44	12.44	11.60	11.83	11.83	-0.25%	1,800
Aug 31, 2026	11.80	11.96	11.70	11.86	11.86	-1.98%	1,000
Aug 28, 2026	12.33	12.35	12.10	12.10	12.10	0.41%	1,707
Aug 27, 2026	12.50	12.50	11.85	12.05	12.05	-3.52%	4,061
Aug 26, 2026	12.40	12.49	12.40	12.49	12.49	0.32%	1,031
Aug 25, 2026	12.45	12.45	12.45	12.45	12.45	-	2,202
Aug 24, 2026	12.51	12.51	12.45	12.45	12.45	-1.19%	2,312
Aug 19, 2026	12.78	12.78	12.60	12.60	12.60	-0.16%	1,213
Aug 18, 2026	12.61	12.62	12.61	12.62	12.62	0.16%	200
Aug 17, 2026	13.01	13.01	12.51	12.60	12.60	-3.08%	1,021
Aug 14, 2026	13.00	13.00	13.00	13.00	13.00	1.09%	27,544
Aug 13, 2026	13.24	13.24	12.65	12.86	12.86	0.47%	2,902
Aug 12, 2026	12.51	12.80	12.51	12.80	12.80	0.71%	487
Aug 11, 2026	12.71	12.71	12.71	12.71	12.71	0.47%	301
Aug 10, 2026	12.84	12.84	12.65	12.65	12.65	-2.24%	1,002
Aug 7, 2026	13.24	13.24	12.94	12.94	12.94	0.54%	417
Aug 6, 2026	12.97	12.97	12.87	12.87	12.87	-1.53%	602
Aug 5, 2026	13.04	13.27	12.97	13.07	13.07	0.54%	1,524
Aug 4, 2026	12.99	13.00	12.99	13.00	13.00	0.08%	752
Jul 30, 2026	13.24	13.24	12.50	12.99	12.99	-0.08%	3,301
Jul 29, 2026	13.44	13.44	12.92	13.00	13.00	-1.81%	1,065
Jul 28, 2026	13.24	13.24	13.24	13.24	13.24	2.56%	101
Jul 27, 2026	13.00	13.00	12.74	12.91	12.91	-2.49%	3,702
Jul 24, 2026	13.40	13.40	13.19	13.24	13.24	1.92%	1,201
Jul 23, 2026	12.51	12.99	12.50	12.99	12.99	-	1,744
Jul 22, 2026	12.83	12.99	12.83	12.99	12.99	1.88%	2,724
Jul 21, 2026	12.99	13.00	12.75	12.75	12.75	-1.85%	11,355
Jul 20, 2026	12.71	13.00	12.50	12.99	12.99	4.76%	4,001
Jul 17, 2026	12.86	12.88	12.40	12.40	12.40	-2.67%	801
Jul 16, 2026	12.56	12.74	12.51	12.74	12.74	2.74%	1,001
Jul 15, 2026	12.57	12.57	12.37	12.40	12.40	0.65%	801
Jul 14, 2026	12.67	12.67	11.75	12.32	12.32	-3.37%	4,053
Jul 13, 2026	12.81	12.91	12.75	12.75	12.75	0.08%	1,305
Jul 10, 2026	12.70	12.75	12.70	12.74	12.74	0.24%	3,001
Jul 9, 2026	12.68	12.73	12.68	12.71	12.71	0.32%	1,901
Jul 8, 2026	12.74	12.74	12.67	12.67	12.67	-	3,201
Jul 7, 2026	13.35	13.35	12.67	12.67	12.67	-1.40%	3,204
Jul 6, 2026	12.85	12.85	12.85	12.85	12.85	0.47%	651
Jul 3, 2026	13.01	13.24	12.79	12.79	12.79	-1.62%	6,303