VLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.13	11.15	11.10	11.14	11.14	0.36%	12,111
Nov 19, 2024	11.00	11.11	11.00	11.10	11.10	0.73%	15,665
Nov 18, 2024	11.01	11.05	10.99	11.02	11.02	-	22,673
Nov 15, 2024	11.08	11.18	10.98	11.02	11.02	-1.17%	24,175
Nov 14, 2024	11.23	11.31	11.14	11.15	11.05	-0.80%	12,228
Nov 13, 2024	11.37	11.37	11.24	11.24	11.14	-0.79%	22,054
Nov 12, 2024	11.45	11.45	11.29	11.33	11.23	-0.61%	19,032
Nov 11, 2024	11.47	11.48	11.39	11.40	11.30	-0.70%	19,051
Nov 8, 2024	11.40	11.49	11.40	11.48	11.38	1.06%	11,254
Nov 7, 2024	11.32	11.40	11.32	11.36	11.26	0.35%	16,950
Nov 6, 2024	11.42	11.42	11.30	11.32	11.22	-0.18%	38,289
Nov 5, 2024	11.35	11.37	11.30	11.34	11.24	-0.09%	15,986
Nov 4, 2024	11.35	11.35	11.30	11.35	11.25	-	13,074
Nov 1, 2024	11.34	11.39	11.33	11.35	11.25	0.59%	10,161
Oct 31, 2024	11.29	11.38	11.28	11.28	11.19	-0.06%	16,891
Oct 30, 2024	11.32	11.36	11.27	11.29	11.19	-	18,548
Oct 29, 2024	11.34	11.39	11.28	11.29	11.19	-0.18%	7,603
Oct 28, 2024	11.41	11.41	11.31	11.31	11.21	-0.62%	7,924
Oct 25, 2024	11.39	11.41	11.33	11.38	11.28	0.44%	10,356
Oct 24, 2024	11.36	11.36	11.32	11.33	11.23	-	4,422
Oct 23, 2024	11.32	11.33	11.26	11.33	11.23	-0.09%	11,052
Oct 22, 2024	11.35	11.35	11.33	11.34	11.24	-0.09%	16,336
Oct 21, 2024	11.33	11.35	11.32	11.35	11.25	0.18%	18,995
Oct 18, 2024	11.34	11.35	11.31	11.33	11.23	0.22%	20,996
Oct 17, 2024	11.31	11.33	11.28	11.31	11.21	-0.04%	18,628
Oct 16, 2024	11.30	11.31	11.25	11.31	11.21	-0.26%	13,892
Oct 15, 2024	11.47	11.54	11.33	11.34	11.15	-0.09%	32,480
Oct 14, 2024	11.49	11.54	11.26	11.35	11.16	-1.48%	59,815
Oct 11, 2024	11.54	11.54	11.49	11.52	11.32	0.09%	12,891
Oct 10, 2024	11.49	11.51	11.45	11.51	11.31	0.52%	10,225
Oct 9, 2024	11.48	11.50	11.44	11.45	11.26	-	7,855
Oct 8, 2024	11.63	11.63	11.45	11.45	11.26	-0.95%	72,361
Oct 7, 2024	11.60	11.60	11.55	11.56	11.36	-0.17%	8,462
Oct 4, 2024	11.54	11.58	11.54	11.58	11.38	0.61%	42,468
Oct 3, 2024	11.56	11.59	11.48	11.51	11.31	-0.35%	23,881
Oct 2, 2024	11.59	11.59	11.52	11.55	11.35	-0.35%	8,327
Oct 1, 2024	11.55	11.59	11.52	11.59	11.39	0.56%	17,612
Sep 30, 2024	11.50	11.55	11.44	11.53	11.33	0.57%	28,687
Sep 27, 2024	11.49	11.50	11.46	11.46	11.27	-0.26%	18,029
Sep 26, 2024	11.47	11.50	11.44	11.49	11.29	0.67%	15,878
Sep 25, 2024	11.41	11.43	11.41	11.41	11.22	-0.14%	25,416
Sep 24, 2024	11.28	11.44	11.15	11.43	11.24	1.60%	103,160
Sep 23, 2024	11.21	11.27	11.21	11.25	11.06	0.27%	19,988
Sep 20, 2024	11.25	11.30	11.20	11.22	11.03	0.09%	26,299
Sep 19, 2024	11.30	11.33	11.17	11.21	11.02	-0.36%	27,746
Sep 18, 2024	11.39	11.42	11.24	11.25	11.06	-0.44%	40,126
Sep 17, 2024	11.22	11.47	11.16	11.30	11.11	0.62%	88,441
Sep 16, 2024	11.28	11.28	11.20	11.23	10.95	-0.04%	53,461
Sep 13, 2024	11.15	11.25	11.15	11.24	10.95	0.76%	50,748
Sep 12, 2024	11.15	11.17	11.14	11.15	10.87	-	72,466
Sep 11, 2024	11.15	11.18	11.12	11.15	10.87	-	46,453
Sep 10, 2024	11.24	11.30	11.10	11.15	10.87	-0.71%	91,205
Sep 9, 2024	11.27	11.33	11.22	11.23	10.95	-0.35%	24,249
Sep 6, 2024	11.29	11.31	11.24	11.27	10.98	-0.09%	11,861
Sep 5, 2024	11.27	11.31	11.27	11.28	10.99	0.09%	14,713
Sep 4, 2024	11.31	11.31	11.26	11.27	10.98	0.18%	20,461
Sep 3, 2024	11.48	11.48	11.10	11.25	10.97	-1.75%	31,049
Aug 30, 2024	11.41	11.48	11.41	11.45	11.16	0.70%	23,684
Aug 29, 2024	11.37	11.39	11.33	11.37	11.08	0.26%	19,366
Aug 28, 2024	11.32	11.34	11.29	11.34	11.05	0.44%	24,041
Aug 27, 2024	11.30	11.33	11.26	11.29	11.00	0.27%	28,628
Aug 26, 2024	11.26	11.29	11.20	11.26	10.97	0.18%	23,253
Aug 23, 2024	11.24	11.25	11.22	11.24	10.96	0.27%	10,793
Aug 22, 2024	11.19	11.25	11.15	11.21	10.93	0.45%	12,957
Aug 21, 2024	11.22	11.23	11.15	11.16	10.88	-0.27%	14,176
Aug 20, 2024	11.10	11.21	11.10	11.19	10.91	1.08%	61,920
Aug 19, 2024	11.08	11.08	11.05	11.07	10.79	-0.09%	12,028
Aug 16, 2024	11.05	11.11	11.05	11.08	10.80	-0.58%	11,670
Aug 15, 2024	11.10	11.29	11.10	11.15	10.77	0.77%	51,745
Aug 14, 2024	11.03	11.09	10.99	11.06	10.69	0.55%	13,397
Aug 13, 2024	10.99	11.04	10.95	11.00	10.63	0.55%	47,479
Aug 12, 2024	10.95	10.96	10.92	10.94	10.57	-	13,447
Aug 9, 2024	10.93	10.95	10.91	10.94	10.57	0.05%	20,847
Aug 8, 2024	10.86	10.94	10.86	10.94	10.57	0.60%	4,255
Aug 7, 2024	10.83	10.92	10.83	10.87	10.50	0.83%	14,649
Aug 6, 2024	10.67	10.81	10.64	10.78	10.42	1.76%	24,588
Aug 5, 2024	10.77	10.81	10.56	10.59	10.24	-2.54%	29,546
Aug 2, 2024	10.97	10.97	10.83	10.87	10.50	-0.64%	24,915
Aug 1, 2024	10.88	10.95	10.88	10.94	10.57	0.27%	26,103
Jul 31, 2024	10.87	10.94	10.84	10.91	10.54	0.65%	17,846
Jul 30, 2024	10.82	10.85	10.80	10.84	10.47	0.37%	13,637
Jul 29, 2024	10.77	10.82	10.77	10.80	10.44	0.29%	6,267
Jul 26, 2024	10.72	10.78	10.72	10.77	10.41	0.55%	8,952
Jul 25, 2024	10.76	10.77	10.71	10.71	10.35	-	13,706
Jul 24, 2024	10.81	10.81	10.71	10.71	10.35	-0.65%	6,664
Jul 23, 2024	10.73	10.80	10.73	10.78	10.42	0.65%	18,742
Jul 22, 2024	10.72	10.76	10.70	10.71	10.35	0.09%	13,419
Jul 19, 2024	10.85	10.85	10.70	10.70	10.34	-0.28%	9,212
Jul 18, 2024	10.80	10.82	10.73	10.73	10.37	-0.46%	10,306
Jul 17, 2024	10.82	10.82	10.76	10.78	10.42	-0.55%	17,666
Jul 16, 2024	10.86	10.86	10.80	10.84	10.47	-0.18%	19,525
Jul 15, 2024	10.79	10.88	10.79	10.86	10.40	0.46%	30,327
Jul 12, 2024	10.75	10.84	10.75	10.81	10.35	0.46%	35,668
Jul 11, 2024	10.74	10.76	10.73	10.76	10.31	0.09%	33,542
Jul 10, 2024	10.71	10.75	10.66	10.75	10.30	0.34%	23,391
Jul 9, 2024	10.67	10.72	10.67	10.71	10.26	0.60%	30,136
Jul 8, 2024	10.61	10.67	10.61	10.65	10.20	0.19%	25,217
Jul 5, 2024	10.61	10.68	10.59	10.63	10.18	-0.19%	45,815
Jul 3, 2024	10.57	10.75	10.57	10.65	10.20	0.76%	34,908
Jul 2, 2024	10.55	10.64	10.54	10.57	10.12	0.09%	48,536