VINP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.95	10.38	9.79	9.92	9.92	-0.60%	432,423
Dec 19, 2024	10.01	10.06	9.90	9.98	9.98	0.60%	78,700
Dec 18, 2024	10.48	10.55	9.86	9.92	9.92	-5.61%	103,100
Dec 17, 2024	10.60	10.67	10.40	10.51	10.51	-1.59%	67,734
Dec 16, 2024	10.69	10.73	10.54	10.68	10.68	-0.09%	65,900
Dec 13, 2024	10.80	10.84	10.60	10.69	10.69	-1.02%	31,709
Dec 12, 2024	10.87	10.87	10.67	10.80	10.80	-0.46%	72,907
Dec 11, 2024	10.54	10.88	10.53	10.85	10.85	2.55%	61,111
Dec 10, 2024	10.47	10.66	10.41	10.58	10.58	0.47%	65,539
Dec 9, 2024	10.29	10.67	10.29	10.53	10.53	2.23%	84,300
Dec 6, 2024	10.43	10.53	10.25	10.30	10.30	-1.15%	82,200
Dec 5, 2024	10.29	10.52	10.29	10.42	10.42	2.16%	64,748
Dec 4, 2024	10.15	10.29	10.15	10.20	10.20	0.79%	129,400
Dec 3, 2024	10.25	10.33	10.02	10.12	10.12	-0.69%	84,834
Dec 2, 2024	10.29	10.29	10.14	10.19	10.19	-0.97%	89,319
Nov 29, 2024	10.18	10.32	10.16	10.29	10.29	1.08%	25,641
Nov 27, 2024	10.30	10.34	10.18	10.18	10.18	-1.36%	45,606
Nov 26, 2024	10.25	10.35	10.20	10.32	10.32	0.58%	78,700
Nov 25, 2024	10.23	10.33	10.20	10.26	10.26	-0.10%	78,400
Nov 22, 2024	10.17	10.40	10.17	10.27	10.27	0.59%	121,329
Nov 21, 2024	10.09	10.22	9.88	10.21	10.21	0.99%	74,000
Nov 20, 2024	10.29	10.29	10.06	10.11	10.11	-1.75%	26,700
Nov 19, 2024	10.21	10.33	10.19	10.29	10.13	-0.10%	88,900
Nov 18, 2024	10.38	10.42	10.30	10.30	10.14	-0.39%	63,946
Nov 15, 2024	10.54	10.56	10.33	10.34	10.18	-2.18%	39,900
Nov 14, 2024	10.52	10.70	10.52	10.57	10.41	0.19%	63,908
Nov 13, 2024	10.65	10.71	10.51	10.55	10.39	-1.40%	55,900
Nov 12, 2024	10.76	10.95	10.60	10.70	10.53	-0.56%	77,332
Nov 11, 2024	10.43	10.91	10.42	10.76	10.59	2.87%	133,238
Nov 8, 2024	10.35	10.65	10.24	10.46	10.30	-2.43%	89,900
Nov 7, 2024	10.50	10.99	10.48	10.72	10.55	0.94%	58,145
Nov 6, 2024	10.50	10.69	10.39	10.62	10.45	1.14%	62,900
Nov 5, 2024	10.36	10.50	10.36	10.50	10.34	1.74%	46,000
Nov 4, 2024	10.16	10.32	10.15	10.32	10.16	2.08%	41,400
Nov 1, 2024	10.26	10.48	10.03	10.11	9.95	-1.46%	94,600
Oct 31, 2024	10.29	10.46	10.16	10.26	10.10	-0.29%	84,336
Oct 30, 2024	10.29	10.36	10.27	10.29	10.13	0.10%	22,609
Oct 29, 2024	10.44	10.44	10.21	10.28	10.12	-0.19%	32,243
Oct 28, 2024	10.25	10.46	10.22	10.30	10.14	0.98%	36,100
Oct 25, 2024	10.19	10.31	9.94	10.20	10.04	0.10%	59,712
Oct 24, 2024	9.95	10.20	9.95	10.19	10.03	2.10%	51,700
Oct 23, 2024	10.10	10.14	9.86	9.98	9.82	-0.80%	78,800
Oct 22, 2024	10.18	10.18	10.00	10.06	9.90	-0.20%	46,900
Oct 21, 2024	10.10	10.18	10.05	10.08	9.92	-0.79%	23,837
Oct 18, 2024	10.15	10.29	10.15	10.16	10.00	-0.78%	42,824
Oct 17, 2024	10.19	10.27	10.16	10.24	10.08	0.10%	25,450
Oct 16, 2024	10.16	10.28	10.14	10.23	10.07	1.29%	27,400
Oct 15, 2024	10.12	10.27	10.02	10.10	9.94	-0.59%	53,010
Oct 14, 2024	10.02	10.17	10.02	10.16	10.00	0.99%	30,032
Oct 11, 2024	9.89	10.07	9.89	10.06	9.90	1.41%	35,038
Oct 10, 2024	10.03	10.06	9.88	9.92	9.77	-1.10%	60,200
Oct 9, 2024	10.04	10.12	9.95	10.03	9.87	-0.30%	123,116
Oct 8, 2024	9.93	10.08	9.92	10.06	9.90	0.90%	82,248
Oct 7, 2024	9.81	10.04	9.80	9.97	9.81	1.32%	65,900
Oct 4, 2024	9.70	9.93	9.68	9.84	9.69	1.97%	32,700
Oct 3, 2024	9.80	9.81	9.51	9.65	9.50	-2.03%	87,205
Oct 2, 2024	9.74	9.89	9.74	9.85	9.70	0.41%	41,447
Oct 1, 2024	9.90	9.95	9.77	9.81	9.66	-1.21%	69,700
Sep 30, 2024	9.84	10.04	9.80	9.93	9.78	0.40%	76,025
Sep 27, 2024	9.74	9.99	9.68	9.89	9.74	4.99%	75,415
Sep 26, 2024	9.62	9.69	9.01	9.42	9.27	-1.87%	154,400
Sep 25, 2024	9.80	9.85	9.52	9.60	9.45	-1.94%	60,900
Sep 24, 2024	9.65	9.83	9.61	9.79	9.64	1.24%	138,221
Sep 23, 2024	9.80	9.86	9.62	9.67	9.52	-1.43%	68,500
Sep 20, 2024	10.10	10.16	9.79	9.81	9.66	-2.58%	144,600
Sep 19, 2024	10.18	10.20	10.01	10.07	9.91	0.40%	72,927
Sep 18, 2024	10.01	10.13	9.95	10.03	9.87	-0.69%	42,500
Sep 17, 2024	10.10	10.20	10.05	10.10	9.94	-	36,700
Sep 16, 2024	10.08	10.11	10.03	10.10	9.94	0.20%	56,917
Sep 13, 2024	10.03	10.11	9.96	10.08	9.92	1.41%	71,631
Sep 12, 2024	9.83	10.00	9.83	9.94	9.79	0.51%	33,230
Sep 11, 2024	9.85	9.89	9.70	9.89	9.74	-0.10%	51,407
Sep 10, 2024	10.05	10.05	9.77	9.90	9.75	-1.49%	72,500
Sep 9, 2024	9.96	10.13	9.96	10.05	9.89	1.01%	43,800
Sep 6, 2024	10.20	10.33	9.95	9.95	9.80	-2.64%	69,829
Sep 5, 2024	10.35	10.38	10.13	10.22	10.06	-1.26%	186,103
Sep 4, 2024	10.22	10.59	10.22	10.35	10.19	1.67%	70,841
Sep 3, 2024	10.11	10.41	10.11	10.18	10.02	1.19%	72,008
Aug 30, 2024	10.48	10.73	10.00	10.06	9.90	-4.01%	656,000
Aug 29, 2024	10.93	11.05	10.30	10.48	10.32	-3.68%	95,200
Aug 28, 2024	10.97	11.08	10.68	10.88	10.71	-1.09%	42,700
Aug 27, 2024	11.06	11.13	10.80	11.00	10.83	-1.35%	38,100
Aug 26, 2024	11.12	11.21	11.00	11.15	10.98	0.81%	51,915
Aug 23, 2024	10.98	11.13	10.75	11.06	10.89	1.10%	34,400
Aug 22, 2024	10.79	11.21	10.79	10.94	10.77	-2.76%	41,700
Aug 21, 2024	11.17	11.30	11.15	11.25	11.08	-1.23%	25,527
Aug 20, 2024	11.46	11.46	11.31	11.39	11.05	-0.44%	32,334
Aug 19, 2024	11.20	11.46	11.20	11.44	11.09	1.33%	49,535
Aug 16, 2024	11.15	11.32	11.12	11.29	10.95	0.80%	41,500
Aug 15, 2024	11.35	11.37	11.13	11.20	10.86	0.72%	38,124
Aug 14, 2024	10.85	11.23	10.85	11.12	10.78	2.11%	80,200
Aug 13, 2024	10.71	10.99	10.71	10.89	10.56	2.54%	87,222
Aug 12, 2024	10.31	10.78	10.30	10.62	10.30	3.11%	84,600
Aug 9, 2024	10.28	10.32	10.18	10.30	9.99	0.49%	61,600
Aug 8, 2024	10.10	10.40	10.10	10.25	9.94	0.99%	51,405
Aug 7, 2024	10.16	10.38	10.02	10.15	9.84	-	54,500
Aug 6, 2024	10.03	10.21	9.80	10.15	9.84	1.00%	70,942
Aug 5, 2024	10.41	10.42	9.57	10.05	9.75	-6.86%	445,900
Aug 2, 2024	11.03	11.03	10.75	10.79	10.46	-2.35%	54,600
Aug 1, 2024	11.22	11.35	10.80	11.05	10.72	-2.04%	74,317