NYSE - Delayed Quote USD

V2X, Inc. (VVX)

44.82

+1.06

+(2.42%)

At close: June 3 at 4:00:02 PM EDT

45.10

+0.28

+(0.62%)

Pre-Market: 6:05:10 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	44.14	45.04	43.63	44.82	44.82	284,100
Jun 2, 2025	45.29	45.29	43.42	43.76	43.76	218,600
May 30, 2025	45.18	45.41	44.03	45.28	45.28	280,600
May 29, 2025	45.70	46.09	45.21	45.30	45.30	168,300
May 28, 2025	47.40	48.00	45.44	45.44	45.44	245,000
May 27, 2025	46.23	47.72	46.01	47.39	47.39	285,100
May 23, 2025	45.97	46.44	45.24	45.42	45.42	268,300
May 22, 2025	48.41	48.41	46.00	46.43	46.43	296,800
May 21, 2025	48.16	48.30	46.61	47.08	47.08	280,600
May 20, 2025	47.76	49.21	47.76	48.34	48.34	412,400
May 19, 2025	47.45	48.44	47.04	48.04	48.04	247,400
May 16, 2025	48.78	48.80	47.07	48.02	48.02	1,396,000
May 15, 2025	52.10	52.50	51.45	52.31	52.31	153,500
May 14, 2025	51.73	52.31	51.01	51.84	51.84	181,500
May 13, 2025	51.85	52.58	51.05	52.00	52.00	145,900
May 12, 2025	52.88	53.00	50.81	51.41	51.41	219,700
May 9, 2025	50.69	50.81	49.64	50.60	50.60	123,300
May 8, 2025	49.81	50.79	48.56	50.70	50.70	186,600
May 7, 2025	48.02	49.41	48.02	48.80	48.80	191,700
May 6, 2025	45.60	48.75	45.23	47.91	47.91	352,100
May 5, 2025	49.44	50.06	48.92	48.92	48.92	131,000
May 2, 2025	49.89	50.41	49.13	49.43	49.43	197,200
May 1, 2025	49.76	50.06	48.88	49.46	49.46	85,800
Apr 30, 2025	50.01	50.15	49.04	49.76	49.76	89,200
Apr 29, 2025	50.00	50.84	49.72	50.22	50.22	109,100
Apr 28, 2025	49.81	50.63	49.24	50.05	50.05	107,800
Apr 25, 2025	49.36	50.10	48.64	49.81	49.81	96,100
Apr 24, 2025	47.31	49.89	47.31	49.43	49.43	164,000
Apr 23, 2025	48.18	49.22	47.56	47.73	47.73	118,400
Apr 22, 2025	46.85	48.19	46.31	47.40	47.40	162,100
Apr 21, 2025	48.40	48.40	46.29	46.83	46.83	161,200
Apr 17, 2025	48.00	48.93	47.82	48.34	48.34	153,000
Apr 16, 2025	47.21	48.91	47.21	48.46	48.46	124,300
Apr 15, 2025	49.14	50.22	48.41	48.73	48.73	112,300
Apr 14, 2025	50.02	50.61	49.10	50.00	50.00	146,600
Apr 11, 2025	48.54	50.21	47.47	49.89	49.89	142,200
Apr 10, 2025	47.77	49.34	47.28	48.44	48.44	213,700
Apr 9, 2025	45.27	50.49	44.63	49.72	49.72	287,300
Apr 8, 2025	47.23	47.52	44.82	45.66	45.66	226,800
Apr 7, 2025	44.86	46.88	42.09	45.37	45.37	213,500
Apr 4, 2025	46.64	47.14	44.42	45.46	45.46	258,900
Apr 3, 2025	49.97	49.97	47.60	48.34	48.34	189,700
Apr 2, 2025	48.01	51.96	48.01	50.86	50.86	378,300
Apr 1, 2025	48.57	49.46	47.74	48.79	48.79	127,100
Mar 31, 2025	49.04	49.53	48.12	49.05	49.05	194,400
Mar 28, 2025	50.86	51.02	48.96	49.55	49.55	160,700
Mar 27, 2025	50.85	51.69	50.08	51.01	51.01	177,000
Mar 26, 2025	52.52	52.58	50.44	50.84	50.84	233,000
Mar 25, 2025	50.32	50.94	49.99	50.86	50.86	202,000
Mar 24, 2025	49.27	50.75	49.27	50.65	50.65	182,100
Mar 21, 2025	51.31	51.31	49.12	49.17	49.17	1,164,500
Mar 20, 2025	51.38	52.20	50.44	51.59	51.59	385,400
Mar 19, 2025	51.25	52.20	50.81	51.85	51.85	286,400
Mar 18, 2025	48.72	52.13	48.30	51.50	51.50	442,900
Mar 17, 2025	49.77	51.45	48.48	49.15	49.15	340,200
Mar 14, 2025	48.85	49.87	48.24	48.99	48.99	322,000
Mar 13, 2025	48.32	49.67	48.32	48.62	48.62	263,300
Mar 12, 2025	48.51	49.12	47.32	48.48	48.48	340,500
Mar 11, 2025	47.38	48.59	46.66	47.75	47.75	231,800
Mar 10, 2025	45.72	47.58	45.72	46.98	46.98	330,200
Mar 7, 2025	46.20	47.46	46.00	46.94	46.94	264,400
Mar 6, 2025	46.48	46.57	45.13	46.21	46.21	346,600
Mar 5, 2025	45.38	47.12	45.21	47.12	47.12	269,600
Mar 4, 2025	45.25	46.39	44.35	45.38	45.38	261,200
Mar 3, 2025	46.87	47.20	45.07	45.80	45.80	292,100
Feb 28, 2025	46.75	47.19	45.89	46.92	46.92	306,600
Feb 27, 2025	46.92	47.22	46.30	47.05	47.05	191,900
Feb 26, 2025	48.99	49.49	46.87	47.24	47.24	306,400
Feb 25, 2025	45.04	50.00	45.04	48.67	48.67	1,015,200
Feb 24, 2025	42.54	42.87	41.08	42.05	42.05	329,500
Feb 21, 2025	43.50	43.81	41.83	42.08	42.08	200,600
Feb 20, 2025	44.43	44.54	41.92	43.10	43.10	202,400
Feb 19, 2025	44.52	45.40	44.04	44.26	44.26	219,600
Feb 18, 2025	44.93	45.70	44.08	44.93	44.93	238,900
Feb 14, 2025	46.56	46.71	44.70	44.93	44.93	234,800
Feb 13, 2025	48.07	48.07	45.99	46.47	46.47	271,100
Feb 12, 2025	47.71	48.59	47.33	47.47	47.47	162,800
Feb 11, 2025	49.79	50.48	49.03	49.12	49.12	152,400
Feb 10, 2025	50.19	50.89	49.80	50.01	50.01	116,400
Feb 7, 2025	51.07	51.07	49.14	49.92	49.92	132,000
Feb 6, 2025	51.86	52.43	49.99	50.98	50.98	118,600
Feb 5, 2025	52.06	52.69	51.37	51.86	51.86	102,500
Feb 4, 2025	50.91	51.95	50.91	51.46	51.46	84,500
Feb 3, 2025	51.41	52.26	50.63	51.27	51.27	100,700
Jan 31, 2025	51.64	52.90	51.17	52.13	52.13	209,800
Jan 30, 2025	52.11	53.01	51.38	51.64	51.64	176,500
Jan 29, 2025	51.69	53.02	51.30	51.80	51.80	146,200
Jan 28, 2025	53.72	54.38	51.78	51.98	51.98	228,300
Jan 27, 2025	52.69	54.22	52.47	53.56	53.56	236,900
Jan 24, 2025	53.40	53.69	52.74	53.12	53.12	128,000
Jan 23, 2025	53.88	54.51	52.90	53.68	53.68	328,700
Jan 22, 2025	55.48	55.48	53.80	54.07	54.07	351,300
Jan 21, 2025	54.79	55.42	53.70	55.16	55.16	374,600
Jan 17, 2025	52.15	52.93	51.25	52.93	52.93	135,000
Jan 16, 2025	51.54	51.77	50.45	51.68	51.68	241,500
Jan 15, 2025	50.40	51.87	49.72	51.79	51.79	233,200
Jan 14, 2025	47.56	49.26	47.56	49.25	49.25	203,300
Jan 13, 2025	45.89	47.61	45.89	47.55	47.55	159,200
Jan 10, 2025	46.61	46.88	45.48	46.77	46.77	170,000
Jan 8, 2025	46.42	47.17	45.66	47.17	47.17	215,900
Jan 7, 2025	47.00	47.50	46.00	46.94	46.94	198,000
Jan 6, 2025	48.48	49.10	46.87	46.92	46.92	171,700
Jan 3, 2025	47.72	48.38	47.01	48.20	48.20	249,300
Jan 2, 2025	48.29	48.83	47.45	47.59	47.59	184,100
Dec 31, 2024	48.27	48.56	47.24	47.83	47.83	159,000
Dec 30, 2024	47.58	48.87	46.48	48.21	48.21	237,700
Dec 27, 2024	47.20	47.64	46.52	46.98	46.98	238,600
Dec 26, 2024	47.35	48.30	46.91	47.55	47.55	268,900
Dec 24, 2024	48.13	48.23	47.36	47.40	47.40	101,700
Dec 23, 2024	48.41	48.94	47.44	48.44	48.44	187,900
Dec 20, 2024	48.75	50.22	48.06	49.01	49.01	1,055,900
Dec 19, 2024	52.48	53.19	47.31	49.04	49.04	729,300
Dec 18, 2024	56.43	57.66	52.81	53.11	53.11	261,000
Dec 17, 2024	56.61	56.78	55.11	56.19	56.19	239,100
Dec 16, 2024	56.06	57.13	55.22	57.06	57.06	273,800
Dec 13, 2024	55.40	55.93	53.84	55.81	55.81	188,600
Dec 12, 2024	58.08	58.08	54.72	55.40	55.40	354,900
Dec 11, 2024	60.31	60.86	59.04	59.32	59.32	189,600
Dec 10, 2024	58.35	59.99	58.35	59.49	59.49	266,400
Dec 9, 2024	61.47	61.80	58.79	58.82	58.82	223,200
Dec 6, 2024	60.89	61.37	59.93	61.17	61.17	189,700
Dec 5, 2024	59.77	60.27	59.42	60.25	60.25	232,800
Dec 4, 2024	60.20	60.52	59.52	59.90	59.90	358,700
Dec 3, 2024	59.28	60.07	58.20	60.07	60.07	211,600
Dec 2, 2024	60.00	60.88	59.37	59.59	59.59	541,800
Nov 29, 2024	60.72	61.29	60.02	60.25	60.25	85,200
Nov 27, 2024	60.76	60.95	59.86	60.29	60.29	167,200
Nov 26, 2024	60.55	60.92	59.57	60.21	60.21	287,000
Nov 25, 2024	61.98	62.28	60.37	60.60	60.60	336,100
Nov 22, 2024	61.51	62.22	60.17	60.69	60.69	265,400
Nov 21, 2024	62.13	62.14	60.45	61.16	61.16	158,800
Nov 20, 2024	59.69	61.96	59.44	61.82	61.82	262,300
Nov 19, 2024	57.16	59.61	57.16	59.53	59.53	230,900
Nov 18, 2024	56.72	57.55	55.67	57.44	57.44	266,000
Nov 15, 2024	59.43	59.43	56.34	56.96	56.96	600,200
Nov 14, 2024	60.85	61.26	58.45	59.42	59.42	891,700
Nov 13, 2024	62.75	62.75	59.94	60.67	60.67	1,519,800
Nov 12, 2024	68.53	69.11	67.52	67.69	67.69	84,700
Nov 11, 2024	67.29	69.75	66.76	68.70	68.70	172,300
Nov 8, 2024	66.54	67.70	65.76	66.52	66.52	167,200
Nov 7, 2024	69.07	69.07	66.22	66.59	66.59	165,000
Nov 6, 2024	64.94	69.27	63.90	68.82	68.82	312,200
Nov 5, 2024	66.00	66.00	58.90	62.68	62.68	449,500
Nov 4, 2024	62.00	63.00	61.84	61.91	61.91	84,000
Nov 1, 2024	62.08	63.01	61.39	61.46	61.46	75,600
Oct 31, 2024	62.42	62.56	61.49	61.60	61.60	75,200
Oct 30, 2024	62.42	63.86	62.42	62.60	62.60	69,100
Oct 29, 2024	62.55	62.97	62.08	62.55	62.55	77,100
Oct 28, 2024	62.74	63.51	62.10	62.82	62.82	51,000
Oct 25, 2024	62.88	63.36	61.96	62.21	62.21	68,500
Oct 24, 2024	62.69	63.42	61.77	62.18	62.18	57,900
Oct 23, 2024	62.42	63.49	61.81	62.24	62.24	61,900
Oct 22, 2024	62.84	63.21	62.21	62.73	62.73	77,500
Oct 21, 2024	63.90	64.11	62.38	63.04	63.04	62,500
Oct 18, 2024	64.00	64.33	63.04	63.79	63.79	96,900
Oct 17, 2024	63.83	64.62	63.18	63.68	63.68	104,600
Oct 16, 2024	63.13	64.28	62.96	63.93	63.93	97,600
Oct 15, 2024	65.33	65.45	62.94	62.95	62.95	126,100
Oct 14, 2024	63.81	65.59	63.24	65.14	65.14	119,200
Oct 11, 2024	60.73	64.20	60.66	64.00	64.00	235,300
Oct 10, 2024	59.83	60.30	58.55	59.44	59.44	252,400
Oct 9, 2024	59.64	61.45	59.58	60.29	60.29	221,500
Oct 8, 2024	59.48	59.75	58.62	59.17	59.17	187,900
Oct 7, 2024	58.12	59.59	58.12	59.29	59.29	148,800
Oct 4, 2024	58.79	58.79	57.30	58.55	58.55	123,300
Oct 3, 2024	57.04	57.91	56.61	57.75	57.75	141,900
Oct 2, 2024	56.77	57.58	56.20	57.09	57.09	103,400
Oct 1, 2024	56.00	57.00	55.05	56.67	56.67	171,600
Sep 30, 2024	55.16	55.95	54.97	55.86	55.86	165,000
Sep 27, 2024	55.27	55.78	55.00	55.55	55.55	137,200
Sep 26, 2024	55.20	55.52	54.65	55.07	55.07	167,400
Sep 25, 2024	55.32	55.43	54.72	54.73	54.73	119,800
Sep 24, 2024	55.37	55.61	54.33	55.27	55.27	115,700
Sep 23, 2024	55.20	55.20	54.14	55.12	55.12	183,600
Sep 20, 2024	54.13	55.47	53.33	54.60	54.60	375,400
Sep 19, 2024	52.37	54.49	52.04	54.46	54.46	141,000
Sep 18, 2024	52.61	52.81	51.30	51.41	51.41	147,100
Sep 17, 2024	51.35	52.52	51.03	52.24	52.24	148,000
Sep 16, 2024	51.10	51.34	50.72	51.32	51.32	100,900
Sep 13, 2024	50.10	51.41	49.73	50.71	50.71	132,800
Sep 12, 2024	48.50	49.58	48.27	49.57	49.57	113,700
Sep 11, 2024	48.09	48.74	47.05	48.41	48.41	139,600
Sep 10, 2024	49.28	49.59	48.50	48.70	48.70	208,400
Sep 9, 2024	49.23	50.28	48.06	48.57	48.57	357,300
Sep 6, 2024	48.19	48.74	47.50	47.50	47.50	375,600
Sep 5, 2024	50.53	50.53	47.99	48.34	48.34	866,600
Sep 4, 2024	54.08	54.61	53.32	53.35	53.35	73,200
Sep 3, 2024	56.27	56.54	53.67	54.53	54.53	62,900
Aug 30, 2024	56.63	56.92	55.90	56.65	56.65	85,200
Aug 29, 2024	56.56	57.18	55.80	56.12	56.12	87,300
Aug 28, 2024	55.44	56.55	55.00	56.25	56.25	49,700
Aug 27, 2024	56.19	56.34	55.26	55.92	55.92	85,700
Aug 26, 2024	57.35	58.25	55.77	56.64	56.64	131,100
Aug 23, 2024	55.85	57.42	55.28	57.09	57.09	127,400
Aug 22, 2024	53.12	55.25	52.66	55.20	55.20	151,000
Aug 21, 2024	50.01	53.18	49.76	53.12	53.12	212,600
Aug 20, 2024	47.47	47.47	46.63	46.83	46.83	58,200
Aug 19, 2024	47.88	48.14	47.73	47.80	47.80	77,800
Aug 16, 2024	47.78	48.60	47.73	47.90	47.90	125,100
Aug 15, 2024	48.29	48.29	47.31	47.75	47.75	79,500
Aug 14, 2024	48.06	48.17	47.07	47.21	47.21	46,100
Aug 13, 2024	47.71	48.27	46.79	48.26	48.26	63,500
Aug 12, 2024	47.39	48.37	46.33	47.14	47.14	101,600
Aug 9, 2024	47.78	47.79	46.11	46.96	46.96	75,400
Aug 8, 2024	46.51	47.99	45.99	47.39	47.39	55,900
Aug 7, 2024	45.75	45.97	45.08	45.90	45.90	83,800
Aug 6, 2024	48.84	50.54	44.83	45.75	45.75	131,100
Aug 5, 2024	45.73	47.57	45.40	47.05	47.05	102,400
Aug 2, 2024	48.91	49.51	47.99	48.09	48.09	86,300
Aug 1, 2024	52.21	52.21	49.70	50.31	50.31	71,600
Jul 31, 2024	52.11	52.81	51.40	52.13	52.13	56,100
Jul 30, 2024	51.97	52.69	51.48	51.73	51.73	66,000
Jul 29, 2024	52.17	52.17	51.17	51.51	51.51	75,900
Jul 26, 2024	52.25	52.31	51.51	51.80	51.80	86,900
Jul 25, 2024	51.98	52.95	51.56	51.56	51.56	56,700
Jul 24, 2024	52.65	52.74	51.59	51.62	51.62	52,900
Jul 23, 2024	52.43	53.75	51.79	52.70	52.70	75,100
Jul 22, 2024	50.38	52.90	50.19	52.66	52.66	67,400
Jul 19, 2024	51.38	51.48	50.08	50.40	50.40	75,400
Jul 18, 2024	51.70	52.69	51.46	51.47	51.47	61,100
Jul 17, 2024	52.38	53.00	52.04	52.15	52.15	85,700
Jul 16, 2024	51.19	52.62	50.83	52.47	52.47	124,100
Jul 15, 2024	50.37	51.19	49.57	50.62	50.62	102,700
Jul 12, 2024	50.03	50.33	49.28	49.75	49.75	60,700
Jul 11, 2024	48.43	49.97	48.29	49.45	49.45	71,100
Jul 10, 2024	47.91	48.13	47.49	47.92	47.92	39,100
Jul 9, 2024	48.22	48.22	47.37	47.44	47.44	45,500
Jul 8, 2024	47.95	48.76	47.95	48.37	48.37	45,000
Jul 5, 2024	48.26	48.26	47.09	47.44	47.44	44,600
Jul 3, 2024	47.40	48.69	47.40	48.33	48.33	36,300
Jul 2, 2024	47.00	47.49	46.58	47.45	47.45	48,400
Jul 1, 2024	48.17	48.17	46.61	46.74	46.74	57,500
Jun 28, 2024	48.02	48.38	47.56	47.96	47.96	252,300
Jun 27, 2024	47.70	47.84	47.32	47.47	47.47	53,800
Jun 26, 2024	47.50	47.72	46.99	47.62	47.62	62,900
Jun 25, 2024	48.56	48.75	47.21	47.97	47.97	86,900
Jun 24, 2024	49.23	50.18	48.15	48.57	48.57	142,000
Jun 21, 2024	49.00	50.37	47.64	49.72	49.72	385,700
Jun 20, 2024	46.28	47.26	46.15	47.20	47.20	121,700
Jun 18, 2024	46.03	47.01	45.94	46.75	46.75	102,800
Jun 17, 2024	45.13	46.12	44.96	46.10	46.10	97,500
Jun 14, 2024	45.09	45.50	44.63	45.37	45.37	74,900
Jun 13, 2024	46.17	46.17	44.61	45.70	45.70	73,600
Jun 12, 2024	46.69	47.38	46.20	46.60	46.60	168,500
Jun 11, 2024	45.99	46.24	45.66	46.00	46.00	48,500
Jun 10, 2024	46.31	47.07	44.96	46.49	46.49	46,500
Jun 7, 2024	46.39	46.94	46.01	46.83	46.83	76,100
Jun 6, 2024	47.93	48.38	46.71	47.00	47.00	53,100
Jun 5, 2024	47.13	48.05	46.74	48.00	48.00	68,800
Jun 4, 2024	46.57	47.00	46.52	46.89	46.89	54,300

CDRE Cadre Holdings, Inc.

33.59

+1.79%

PKE Park Aerospace Corp.

13.80

+0.66%

VSEC VSE Corporation

131.37

+0.91%

SARO StandardAero, Inc.

29.73

+0.30%

NPK National Presto Industries, Inc.

86.05

+0.24%

ISSC Innovative Solutions and Support, Inc.

11.47

+2.23%

DCO Ducommun Incorporated

71.46

+1.74%

MOG-B Moog Inc.

183.96

0.00%

BA-PA Boeing Co

69.40

+0.78%

MRCY Mercury Systems, Inc.

50.84

+0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

V2X, Inc. (VVX)

Related Tickers