VINP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.29	10.29	10.06	10.11	10.11	-1.75%	26,685
Nov 19, 2024	10.21	10.33	10.19	10.29	10.13	-0.10%	88,862
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%	39,860
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%	55,853
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	10.25	10.46	10.30	-2.43%	89,899
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	10.46	1.14%	62,871
Nov 5, 2024	10.36	10.50	10.36	10.50	10.34	1.74%	45,956
Nov 4, 2024	10.16	10.32	10.15	10.32	10.16	2.08%	41,399
Nov 1, 2024	10.26	10.48	10.03	10.11	9.95	-1.46%	94,571
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%	36,058
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%	51,671
Oct 23, 2024	10.10	10.14	9.86	9.98	9.83	-0.80%	78,758
Oct 22, 2024	10.18	10.18	10.00	10.06	9.90	-0.20%	46,896
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%	27,388
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%	60,159
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	9.82	1.32%	65,896
Oct 4, 2024	9.70	9.93	9.68	9.84	9.69	1.97%	32,683
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%	69,689
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%	154,382
Sep 25, 2024	9.80	9.85	9.52	9.60	9.45	-1.94%	60,876
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%	68,463
Sep 20, 2024	10.10	10.16	9.79	9.81	9.66	-2.58%	144,569
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%	42,476
Sep 17, 2024	10.10	10.20	10.05	10.10	9.94	-	36,677
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%	72,450
Sep 9, 2024	9.96	10.13	9.96	10.05	9.89	1.01%	43,789
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%	655,999
Aug 29, 2024	10.93	11.05	10.30	10.48	10.32	-3.68%	95,190
Aug 28, 2024	10.97	11.08	10.68	10.88	10.71	-1.09%	42,653
Aug 27, 2024	11.06	11.13	10.80	11.00	10.83	-1.35%	38,095
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%	34,365
Aug 22, 2024	10.79	11.21	10.79	10.94	10.77	-2.76%	41,655
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%	41,463
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%	80,151
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%	84,590
Aug 9, 2024	10.28	10.32	10.18	10.30	9.99	0.49%	61,564
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	-	54,488
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	-6.82%	445,898
Aug 2, 2024	11.03	11.03	10.75	10.79	10.46	-2.40%	54,571
Aug 1, 2024	11.22	11.35	10.80	11.05	10.72	-2.04%	74,317
Jul 31, 2024	11.23	11.32	10.89	11.28	10.94	-0.27%	30,503
Jul 30, 2024	11.50	11.50	11.20	11.31	10.97	-1.91%	14,121
Jul 29, 2024	11.59	11.60	11.23	11.53	11.18	0.35%	33,510
Jul 26, 2024	11.60	11.60	11.27	11.49	11.14	2.86%	43,758
Jul 25, 2024	11.15	11.18	11.00	11.17	10.83	1.18%	13,086
Jul 24, 2024	11.05	11.12	10.80	11.04	10.71	-0.81%	51,805
Jul 23, 2024	11.06	11.25	11.03	11.13	10.79	-0.80%	7,723
Jul 22, 2024	11.05	11.22	11.05	11.22	10.88	0.63%	12,902
Jul 19, 2024	11.10	11.41	11.10	11.15	10.81	-	7,527
Jul 18, 2024	11.19	11.51	10.94	11.15	10.81	-0.98%	62,526
Jul 17, 2024	11.46	11.56	11.13	11.26	10.92	-1.75%	23,401
Jul 16, 2024	11.28	11.62	11.28	11.46	11.11	0.53%	39,119
Jul 15, 2024	11.17	11.48	11.07	11.40	11.06	3.12%	31,653
Jul 12, 2024	10.99	11.22	10.99	11.06	10.72	0.59%	98,731
Jul 11, 2024	11.00	11.09	10.66	10.99	10.66	-0.18%	46,583
Jul 10, 2024	11.00	11.19	10.95	11.01	10.68	-0.09%	40,408
Jul 9, 2024	11.04	11.10	10.89	11.02	10.69	-0.18%	67,357
Jul 8, 2024	10.91	11.12	10.67	11.04	10.71	1.01%	21,684
Jul 5, 2024	11.01	11.05	10.88	10.93	10.60	-0.73%	22,908
Jul 3, 2024	10.95	11.18	10.86	11.01	10.68	1.10%	12,909
Jul 2, 2024	10.86	11.00	10.86	10.89	10.56	-0.09%	34,541