NYSE - Nasdaq Real Time Price USD

V2X, Inc. (VVX)

Compare

51.79

+2.54

+(5.16%)

At close: January 15 at 4:00:02 PM EST

51.80

+0.01

+(0.02%)

Pre-Market: 4:47:50 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
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
Jun 3, 2024	48.55	48.80	47.01	47.17	47.17	65,200
May 31, 2024	47.00	48.15	46.55	48.11	48.11	119,800
May 30, 2024	45.95	46.21	45.36	45.99	45.99	58,700
May 29, 2024	45.27	45.86	44.80	45.50	45.50	68,700
May 28, 2024	46.32	47.19	45.93	45.95	45.95	76,900
May 24, 2024	44.90	46.10	44.47	46.05	46.05	67,700
May 23, 2024	45.66	45.66	44.25	44.37	44.37	61,500
May 22, 2024	46.77	47.45	45.86	45.94	45.94	72,500
May 21, 2024	47.17	47.17	46.56	47.04	47.04	26,300
May 20, 2024	46.32	47.46	46.32	47.03	47.03	75,000
May 17, 2024	46.57	46.63	45.90	46.58	46.58	59,800
May 16, 2024	47.03	47.30	46.07	46.33	46.33	58,300
May 15, 2024	46.99	47.00	45.86	46.81	46.81	71,500
May 14, 2024	47.78	47.78	46.34	46.44	46.44	100,500
May 13, 2024	48.88	49.33	46.99	47.13	47.13	129,400
May 10, 2024	49.11	49.31	48.84	49.12	49.12	61,600
May 9, 2024	50.28	51.00	48.70	49.23	49.23	63,700
May 8, 2024	50.50	51.55	49.93	49.93	49.93	81,100
May 7, 2024	51.33	52.50	49.33	49.90	49.90	166,200
May 6, 2024	51.70	52.47	51.49	52.11	52.11	49,800
May 3, 2024	52.00	52.00	51.02	51.45	51.45	42,500
May 2, 2024	50.53	51.88	50.20	51.65	51.65	94,900
May 1, 2024	49.07	50.42	49.07	49.75	49.75	75,800
Apr 30, 2024	49.54	49.79	48.56	48.58	48.58	88,500
Apr 29, 2024	50.08	50.42	49.44	49.59	49.59	58,000
Apr 26, 2024	50.00	50.10	49.67	50.06	50.06	42,600
Apr 25, 2024	50.29	50.29	49.36	49.94	49.94	66,000
Apr 24, 2024	50.24	50.35	49.61	50.10	50.10	80,200
Apr 23, 2024	48.25	50.35	48.25	50.33	50.33	125,800
Apr 22, 2024	48.19	49.03	47.87	48.55	48.55	142,100
Apr 19, 2024	47.02	48.17	47.02	48.00	48.00	93,500
Apr 18, 2024	46.37	47.74	46.37	46.99	46.99	73,900
Apr 17, 2024	46.00	46.60	46.00	46.25	46.25	91,100
Apr 16, 2024	45.39	46.14	44.94	45.92	45.92	88,500
Apr 15, 2024	45.05	46.09	44.79	45.41	45.41	73,000
Apr 12, 2024	45.02	45.02	43.99	44.58	44.58	48,900
Apr 11, 2024	44.76	45.51	44.53	44.89	44.89	29,800
Apr 10, 2024	44.85	45.26	44.35	44.82	44.82	53,300
Apr 9, 2024	46.16	46.41	45.69	45.88	45.88	49,300
Apr 8, 2024	45.95	46.72	45.95	46.34	46.34	31,600
Apr 5, 2024	46.11	46.11	45.39	45.84	45.84	99,500
Apr 4, 2024	46.00	46.67	45.30	46.17	46.17	59,200
Apr 3, 2024	45.70	46.41	45.22	45.67	45.67	44,900
Apr 2, 2024	45.80	46.03	45.21	45.88	45.88	64,600
Apr 1, 2024	46.60	46.60	45.00	45.98	45.98	72,900
Mar 28, 2024	46.45	47.50	46.44	46.71	46.71	82,500
Mar 27, 2024	45.50	46.45	45.10	46.37	46.37	133,100
Mar 26, 2024	44.50	45.21	44.37	45.19	45.19	84,500
Mar 25, 2024	43.73	44.50	43.73	44.30	44.30	74,100
Mar 22, 2024	44.38	44.38	43.65	43.72	43.72	69,700
Mar 21, 2024	43.93	44.54	43.76	44.24	44.24	72,600
Mar 20, 2024	43.59	43.78	42.76	43.57	43.57	62,000
Mar 19, 2024	44.12	44.52	43.13	43.60	43.60	111,500
Mar 18, 2024	43.87	44.34	43.59	44.08	44.08	100,400
Mar 15, 2024	44.26	45.66	44.20	44.32	44.32	222,300
Mar 14, 2024	44.49	44.82	44.28	44.57	44.57	116,800
Mar 13, 2024	43.77	44.91	43.77	44.72	44.72	67,000
Mar 12, 2024	43.58	44.23	43.26	44.10	44.10	87,000
Mar 11, 2024	44.47	44.53	43.83	44.07	44.07	85,100
Mar 8, 2024	45.20	45.30	43.59	44.92	44.92	129,700
Mar 7, 2024	44.91	45.33	44.00	45.00	45.00	98,300
Mar 6, 2024	44.51	45.55	42.63	44.48	44.48	227,600
Mar 5, 2024	42.83	44.11	41.70	43.51	43.51	363,500
Mar 4, 2024	39.01	39.35	38.27	38.64	38.64	105,900
Mar 1, 2024	38.66	38.74	37.97	38.70	38.70	85,200
Feb 29, 2024	38.59	38.90	38.19	38.50	38.50	86,600
Feb 28, 2024	37.58	38.25	37.58	37.96	37.96	90,800
Feb 27, 2024	38.54	38.74	37.82	37.83	37.83	93,100
Feb 26, 2024	39.03	39.46	38.35	38.67	38.67	74,800
Feb 23, 2024	38.08	39.27	38.06	39.24	39.24	87,200
Feb 22, 2024	38.80	39.19	37.91	37.95	37.95	77,600
Feb 21, 2024	38.81	39.07	38.65	39.06	39.06	55,500
Feb 20, 2024	38.62	38.94	38.44	38.57	38.57	88,000
Feb 16, 2024	39.37	39.86	38.98	38.99	38.99	63,400
Feb 15, 2024	38.79	39.92	38.79	39.65	39.65	86,000
Feb 14, 2024	37.75	38.40	37.29	38.32	38.32	69,600
Feb 13, 2024	38.49	38.49	37.16	37.24	37.24	68,100
Feb 12, 2024	37.61	39.56	37.61	39.20	39.20	114,600
Feb 9, 2024	37.88	38.06	37.52	37.80	37.80	119,800
Feb 8, 2024	38.13	38.13	37.04	37.90	37.90	69,900
Feb 7, 2024	38.32	38.32	37.70	37.88	37.88	54,000
Feb 6, 2024	37.79	38.59	37.79	38.20	38.20	41,900
Feb 5, 2024	38.07	38.24	37.56	38.01	38.01	57,900
Feb 2, 2024	39.34	39.34	38.13	38.33	38.33	55,900
Feb 1, 2024	39.07	39.31	38.39	39.19	39.19	68,000
Jan 31, 2024	38.70	39.94	38.70	38.89	38.89	84,500
Jan 30, 2024	39.28	39.86	39.00	39.08	39.08	34,700
Jan 29, 2024	39.66	39.67	38.95	39.32	39.32	59,200
Jan 26, 2024	40.76	41.48	39.84	39.95	39.95	84,600
Jan 25, 2024	40.46	41.19	38.75	40.33	40.33	419,600
Jan 24, 2024	40.45	40.64	39.84	39.98	39.98	76,500
Jan 23, 2024	39.39	40.07	39.18	40.06	40.06	67,300
Jan 22, 2024	38.96	39.29	38.35	39.05	39.05	69,100
Jan 19, 2024	39.26	39.26	38.44	38.87	38.87	66,700
Jan 18, 2024	38.25	39.06	37.76	39.00	39.00	98,000
Jan 17, 2024	38.00	39.15	38.00	38.25	38.25	53,200
Jan 16, 2024	39.49	39.49	37.90	38.36	38.36	105,000

MOG-B Moog Inc.

202.04

0.00%

DCO Ducommun Incorporated

68.26

+1.91%

VSEC VSE Corporation

100.45

+4.68%

SARO StandardAero, Inc.

24.09

+0.33%

MRCY Mercury Systems, Inc.

43.28

+0.63%

HEI-A HEICO Corporation

181.22

-0.14%

MOG-A Moog Inc.

205.71

+0.45%

KBGGY Kongsberg Gruppen ASA

55.33

0.00%

CW Curtiss-Wright Corporation

361.84

+0.63%

ISSC Innovative Solutions and Support, Inc.

8.94

+0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

V2X, Inc. (VVX)

Related Tickers