V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
55.07
+0.34 (0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 55.20 | 55.52 | 54.65 | 55.07 | 55.07 | 0.62% | 167,360 |
| Sep 25, 2024 | 55.32 | 55.43 | 54.73 | 54.73 | 54.73 | -0.98% | 119,760 |
| Sep 24, 2024 | 55.37 | 55.61 | 54.34 | 55.27 | 55.27 | 0.27% | 115,667 |
| Sep 23, 2024 | 55.20 | 55.20 | 54.14 | 55.12 | 55.12 | 0.95% | 183,709 |
| Sep 20, 2024 | 54.13 | 55.47 | 53.34 | 54.60 | 54.60 | 0.26% | 375,411 |
| Sep 19, 2024 | 52.37 | 54.49 | 52.04 | 54.46 | 54.46 | 5.93% | 141,034 |
| Sep 18, 2024 | 52.61 | 52.81 | 51.30 | 51.41 | 51.41 | -1.59% | 147,114 |
| Sep 17, 2024 | 51.35 | 52.52 | 51.03 | 52.24 | 52.24 | 1.79% | 148,017 |
| Sep 16, 2024 | 51.10 | 51.34 | 50.72 | 51.32 | 51.32 | 1.20% | 100,990 |
| Sep 13, 2024 | 50.10 | 51.41 | 49.73 | 50.71 | 50.71 | 2.30% | 132,762 |
| Sep 12, 2024 | 48.50 | 49.58 | 48.27 | 49.57 | 49.57 | 2.40% | 113,702 |
| Sep 11, 2024 | 48.09 | 48.74 | 47.05 | 48.41 | 48.41 | -0.60% | 139,648 |
| Sep 10, 2024 | 49.28 | 49.59 | 48.50 | 48.70 | 48.70 | 0.27% | 208,413 |
| Sep 9, 2024 | 49.23 | 50.28 | 48.06 | 48.57 | 48.57 | 2.25% | 357,290 |
| Sep 6, 2024 | 48.19 | 48.74 | 47.50 | 47.50 | 47.50 | -1.74% | 375,550 |
| Sep 5, 2024 | 50.53 | 50.53 | 47.99 | 48.34 | 48.34 | -9.39% | 866,578 |
| Sep 4, 2024 | 54.08 | 54.61 | 53.32 | 53.35 | 53.35 | -2.16% | 64,267 |
| Sep 3, 2024 | 56.27 | 56.55 | 53.67 | 54.53 | 54.53 | -3.74% | 62,937 |
| Aug 30, 2024 | 56.63 | 56.92 | 55.90 | 56.65 | 56.65 | 0.94% | 85,228 |
| Aug 29, 2024 | 56.56 | 57.18 | 55.80 | 56.12 | 56.12 | -0.23% | 87,286 |
| Aug 28, 2024 | 55.44 | 56.55 | 55.00 | 56.25 | 56.25 | 0.59% | 49,731 |
| Aug 27, 2024 | 56.19 | 56.34 | 55.26 | 55.92 | 55.92 | -1.27% | 85,740 |
| Aug 26, 2024 | 57.35 | 58.25 | 55.77 | 56.64 | 56.64 | -0.79% | 131,106 |
| Aug 23, 2024 | 55.85 | 57.42 | 55.28 | 57.09 | 57.09 | 3.42% | 127,520 |
| Aug 22, 2024 | 53.12 | 55.25 | 52.66 | 55.20 | 55.20 | 3.92% | 151,043 |
| Aug 21, 2024 | 50.01 | 53.18 | 49.76 | 53.12 | 53.12 | 13.43% | 212,658 |
| Aug 20, 2024 | 47.47 | 47.47 | 46.63 | 46.83 | 46.83 | -2.03% | 58,188 |
| Aug 19, 2024 | 47.88 | 48.14 | 47.73 | 47.80 | 47.80 | -0.21% | 77,817 |
| Aug 16, 2024 | 47.78 | 48.60 | 47.73 | 47.90 | 47.90 | 0.31% | 125,120 |
| Aug 15, 2024 | 48.29 | 48.29 | 47.31 | 47.75 | 47.75 | 1.14% | 79,470 |
| Aug 14, 2024 | 48.06 | 48.17 | 47.07 | 47.21 | 47.21 | -2.18% | 46,118 |
| Aug 13, 2024 | 47.71 | 48.27 | 46.79 | 48.26 | 48.26 | 2.38% | 63,487 |
| Aug 12, 2024 | 47.39 | 48.37 | 46.34 | 47.14 | 47.14 | 0.38% | 101,571 |
| Aug 9, 2024 | 47.78 | 47.79 | 46.11 | 46.96 | 46.96 | -0.91% | 75,426 |
| Aug 8, 2024 | 46.51 | 47.99 | 45.99 | 47.39 | 47.39 | 3.25% | 55,883 |
| Aug 7, 2024 | 45.75 | 45.97 | 45.09 | 45.90 | 45.90 | 0.33% | 83,806 |
| Aug 6, 2024 | 48.84 | 50.54 | 44.83 | 45.75 | 45.75 | -2.76% | 131,103 |
| Aug 5, 2024 | 45.73 | 47.57 | 45.40 | 47.05 | 47.05 | -2.16% | 102,449 |
| Aug 2, 2024 | 48.91 | 49.51 | 47.99 | 48.09 | 48.09 | -4.41% | 86,353 |
| Aug 1, 2024 | 52.21 | 52.21 | 49.70 | 50.31 | 50.31 | -3.49% | 71,612 |
| Jul 31, 2024 | 52.11 | 52.81 | 51.40 | 52.13 | 52.13 | 0.77% | 56,080 |
| Jul 30, 2024 | 51.97 | 52.69 | 51.48 | 51.73 | 51.73 | 0.43% | 65,964 |
| Jul 29, 2024 | 52.17 | 52.17 | 51.17 | 51.51 | 51.51 | -0.56% | 75,894 |
| Jul 26, 2024 | 52.25 | 52.32 | 51.51 | 51.80 | 51.80 | 0.47% | 86,903 |
| Jul 25, 2024 | 51.98 | 52.95 | 51.56 | 51.56 | 51.56 | -0.12% | 56,705 |
| Jul 24, 2024 | 52.65 | 52.74 | 51.59 | 51.62 | 51.62 | -2.05% | 52,912 |
| Jul 23, 2024 | 52.43 | 53.75 | 51.80 | 52.70 | 52.70 | 0.08% | 75,160 |
| Jul 22, 2024 | 50.38 | 52.90 | 50.19 | 52.66 | 52.66 | 4.48% | 67,367 |
| Jul 19, 2024 | 51.38 | 51.48 | 50.08 | 50.40 | 50.40 | -2.08% | 75,405 |
| Jul 18, 2024 | 51.70 | 52.70 | 51.46 | 51.47 | 51.47 | -1.30% | 61,143 |
| Jul 17, 2024 | 52.38 | 53.00 | 52.04 | 52.15 | 52.15 | -0.61% | 85,715 |
| Jul 16, 2024 | 51.19 | 52.62 | 50.83 | 52.47 | 52.47 | 3.65% | 124,092 |
| Jul 15, 2024 | 50.37 | 51.19 | 49.57 | 50.62 | 50.62 | 1.75% | 102,732 |
| Jul 12, 2024 | 50.03 | 50.33 | 49.28 | 49.75 | 49.75 | 0.61% | 60,715 |
| Jul 11, 2024 | 48.43 | 49.97 | 48.29 | 49.45 | 49.45 | 3.19% | 71,118 |
| Jul 10, 2024 | 47.91 | 48.13 | 47.49 | 47.92 | 47.92 | 1.01% | 39,140 |
| Jul 9, 2024 | 48.22 | 48.22 | 47.37 | 47.44 | 47.44 | -1.92% | 45,467 |
| Jul 8, 2024 | 47.95 | 48.76 | 47.95 | 48.37 | 48.37 | 1.96% | 44,984 |
| Jul 5, 2024 | 48.26 | 48.26 | 47.09 | 47.44 | 47.44 | -1.84% | 44,597 |
| Jul 3, 2024 | 47.40 | 48.69 | 47.40 | 48.33 | 48.33 | 1.85% | 36,287 |
| Jul 2, 2024 | 47.00 | 47.49 | 46.58 | 47.45 | 47.45 | 1.52% | 48,443 |
| Jul 1, 2024 | 48.17 | 48.17 | 46.61 | 46.74 | 46.74 | -2.54% | 57,546 |
| Jun 28, 2024 | 48.02 | 48.38 | 47.56 | 47.96 | 47.96 | 1.03% | 252,273 |
| Jun 27, 2024 | 47.70 | 47.84 | 47.32 | 47.47 | 47.47 | -0.31% | 53,833 |
| Jun 26, 2024 | 47.50 | 47.72 | 46.99 | 47.62 | 47.62 | -0.73% | 62,928 |
| Jun 25, 2024 | 48.56 | 48.75 | 47.21 | 47.97 | 47.97 | -1.24% | 86,927 |
| Jun 24, 2024 | 49.23 | 50.18 | 48.15 | 48.57 | 48.57 | -2.31% | 142,030 |
| Jun 21, 2024 | 49.00 | 50.37 | 47.64 | 49.72 | 49.72 | 5.34% | 385,676 |
| Jun 20, 2024 | 46.28 | 47.26 | 46.15 | 47.20 | 47.20 | 0.96% | 121,681 |
| Jun 18, 2024 | 46.03 | 47.01 | 45.94 | 46.75 | 46.75 | 1.41% | 102,808 |
| Jun 17, 2024 | 45.13 | 46.12 | 44.96 | 46.10 | 46.10 | 1.61% | 97,458 |
| Jun 14, 2024 | 45.09 | 45.50 | 44.63 | 45.37 | 45.37 | -0.72% | 74,921 |
| Jun 13, 2024 | 46.17 | 46.17 | 44.61 | 45.70 | 45.70 | -1.93% | 73,604 |
| Jun 12, 2024 | 46.69 | 47.39 | 46.20 | 46.60 | 46.60 | 1.30% | 168,549 |
| Jun 11, 2024 | 45.99 | 46.24 | 45.66 | 46.00 | 46.00 | -1.05% | 48,525 |
| Jun 10, 2024 | 46.31 | 47.07 | 44.96 | 46.49 | 46.49 | -0.73% | 46,520 |
| Jun 7, 2024 | 46.39 | 46.94 | 46.01 | 46.83 | 46.83 | -0.36% | 76,088 |
| Jun 6, 2024 | 47.93 | 48.38 | 46.71 | 47.00 | 47.00 | -2.08% | 53,103 |
| Jun 5, 2024 | 47.13 | 48.05 | 46.74 | 48.00 | 48.00 | 2.37% | 68,756 |
| Jun 4, 2024 | 46.57 | 47.00 | 46.52 | 46.89 | 46.89 | -0.59% | 54,265 |
| Jun 3, 2024 | 48.55 | 48.80 | 47.01 | 47.17 | 47.17 | -1.95% | 65,187 |
| May 31, 2024 | 47.00 | 48.15 | 46.55 | 48.11 | 48.11 | 4.61% | 119,808 |
| May 30, 2024 | 45.95 | 46.21 | 45.36 | 45.99 | 45.99 | 1.08% | 58,654 |
| May 29, 2024 | 45.27 | 45.86 | 44.80 | 45.50 | 45.50 | -0.98% | 68,725 |
| May 28, 2024 | 46.32 | 47.19 | 45.93 | 45.95 | 45.95 | -0.22% | 76,892 |
| May 24, 2024 | 44.90 | 46.10 | 44.48 | 46.05 | 46.05 | 3.79% | 67,745 |
| May 23, 2024 | 45.66 | 45.66 | 44.25 | 44.37 | 44.37 | -3.42% | 61,453 |
| May 22, 2024 | 46.77 | 47.45 | 45.86 | 45.94 | 45.94 | -2.34% | 72,450 |
| May 21, 2024 | 47.17 | 47.17 | 46.56 | 47.04 | 47.04 | 0.02% | 26,330 |
| May 20, 2024 | 46.32 | 47.46 | 46.32 | 47.03 | 47.03 | 0.97% | 74,993 |
| May 17, 2024 | 46.57 | 46.63 | 45.90 | 46.58 | 46.58 | 0.54% | 59,785 |
| May 16, 2024 | 47.03 | 47.30 | 46.07 | 46.33 | 46.33 | -1.03% | 58,326 |
| May 15, 2024 | 46.99 | 47.00 | 45.86 | 46.81 | 46.81 | 0.80% | 71,506 |
| May 14, 2024 | 47.78 | 47.78 | 46.34 | 46.44 | 46.44 | -1.46% | 100,501 |
| May 13, 2024 | 48.88 | 49.33 | 46.99 | 47.13 | 47.13 | -4.05% | 129,416 |
| May 10, 2024 | 49.11 | 49.31 | 48.84 | 49.12 | 49.12 | -0.22% | 61,600 |
| May 9, 2024 | 50.28 | 51.00 | 48.70 | 49.23 | 49.23 | -1.40% | 63,693 |
| May 8, 2024 | 50.50 | 51.55 | 49.93 | 49.93 | 49.93 | 0.06% | 81,051 |
| May 7, 2024 | 51.33 | 52.50 | 49.33 | 49.90 | 49.90 | -4.24% | 166,199 |
| May 6, 2024 | 51.70 | 52.47 | 51.49 | 52.11 | 52.11 | 1.28% | 49,826 |