Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Volt Cloud and Cybersecurity Disruption (NY: VCLO )

4.480 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 10.68 10.72 10.55 10.55 15,007 -0.07(-0.62%)
May 27, 2021 10.71 10.71 10.21 10.61 11,198 +0.09(+0.88%)
May 26, 2021 10.49 10.64 10.49 10.52 13,375 +0.26(+2.53%)
May 25, 2021 10.32 10.35 10.26 10.26 5,352 -0.04(-0.35%)
May 24, 2021 10.15 10.30 10.15 10.30 4,237 +0.17(+1.66%)
May 21, 2021 9.886 10.20 9.886 10.13 3,809 +0.27(+2.71%)
May 20, 2021 9.764 9.886 9.764 9.862 8,744 +0.25(+2.64%)
May 19, 2021 9.394 9.661 9.394 9.608 1,815 -0.03(-0.29%)
May 18, 2021 9.699 9.792 9.629 9.636 9,435 +0.24(+2.52%)
May 17, 2021 9.315 9.427 9.268 9.399 3,059 -0.17(-1.74%)
May 14, 2021 9.465 9.680 9.399 9.565 108,092 +0.44(+4.83%)
May 13, 2021 9.362 9.605 8.941 9.124 9,049 -0.24(-2.52%)
May 12, 2021 9.343 9.362 9.231 9.360 2,875 -0.22(-2.32%)
May 11, 2021 9.165 9.583 9.165 9.583 5,779 +0.17(+1.85%)
May 10, 2021 9.736 9.736 9.184 9.409 6,571 -0.15(-1.56%)
May 07, 2021 9.652 9.746 9.557 9.557 2,487 +0.19(+2.01%)
May 06, 2021 9.830 9.830 9.240 9.369 29,457 -0.61(-6.13%)
May 05, 2021 10.25 10.35 9.981 9.981 2,011 -0.21(-2.10%)
May 04, 2021 10.30 10.65 10.20 10.20 1,806 -0.46(-4.34%)
May 03, 2021 11.18 11.18 10.55 10.66 4,438 -0.15(-1.40%)
Apr 30, 2021 10.99 11.01 10.81 10.81 5,234 -0.14(-1.32%)
Apr 29, 2021 11.14 11.14 10.86 10.95 3,545 -0.25(-2.27%)
Apr 28, 2021 11.51 11.51 10.93 11.21 2,391 -0.36(-3.13%)
Apr 27, 2021 11.61 11.61 11.30 11.57 3,262 +0.30(+2.64%)
Apr 26, 2021 11.19 11.28 10.93 11.27 3,216 +0.32(+2.95%)
Apr 23, 2021 10.58 11.01 10.58 10.95 3,524 +0.51(+4.92%)
Apr 22, 2021 10.30 10.66 10.30 10.44 8,654 +0.08(+0.77%)
Apr 21, 2021 9.933 10.36 9.792 10.36 3,652 +0.16(+1.59%)
Apr 20, 2021 10.45 10.45 10.20 10.20 685 -0.19(-1.85%)
Apr 19, 2021 10.47 10.60 10.37 10.39 2,045 -0.14(-1.29%)
Apr 16, 2021 10.56 10.69 10.51 10.52 3,952 -0.18(-1.64%)
Apr 15, 2021 10.77 10.82 10.49 10.70 2,693 +0.25(+2.35%)
Apr 14, 2021 10.81 10.81 10.45 10.45 15,789 -0.29(-2.72%)
Apr 13, 2021 10.19 10.77 10.19 10.74 5,416 +0.69(+6.81%)
Apr 12, 2021 10.03 10.06 9.961 10.06 5,697 +0.03(+0.30%)
Apr 09, 2021 10.02 10.03 9.878 10.03 2,777 -0.08(-0.78%)
Apr 08, 2021 10.08 10.11 10.08 10.11 231 +0.22(+2.22%)
Apr 07, 2021 9.961 9.984 9.873 9.889 1,785 -0.08(-0.85%)
Apr 06, 2021 9.933 10.09 9.933 9.974 1,765 +0.18(+1.79%)
Apr 05, 2021 9.989 9.989 9.663 9.799 8,266 -0.02(-0.24%)
Apr 01, 2021 9.785 9.867 9.785 9.822 4,699 +0.19(+2.01%)
Mar 31, 2021 9.647 9.647 9.629 9.629 351 +0.31(+3.28%)
Mar 30, 2021 9.315 9.352 9.193 9.323 2,296 -0.02(-0.21%)
Mar 29, 2021 9.357 9.362 9.249 9.343 3,754 -0.15(-1.62%)
Mar 26, 2021 9.479 9.540 9.334 9.496 2,777 +0.11(+1.21%)
Mar 25, 2021 9.362 9.383 9.324 9.383 1,848 -0.03(-0.29%)
Mar 24, 2021 9.839 9.839 9.411 9.411 7,761 -0.37(-3.80%)
Mar 23, 2021 9.924 9.924 9.783 9.783 797 -0.15(-1.51%)
Mar 22, 2021 9.849 9.961 9.849 9.933 3,162 +0.09(+0.91%)
Mar 19, 2021 9.753 9.875 9.753 9.844 3,097 +0.15(+1.51%)
Mar 18, 2021 9.895 9.961 9.698 9.698 3,882 -0.57(-5.58%)
Mar 17, 2021 10.03 10.27 9.783 10.27 2,642 +0.18(+1.80%)
Mar 16, 2021 10.37 10.39 10.09 10.09 2,482 -0.15(-1.46%)
Mar 15, 2021 9.933 10.25 9.933 10.24 15,703 +0.17(+1.64%)
Mar 12, 2021 9.755 10.18 9.755 10.07 5,447 -0.23(-2.27%)
Mar 11, 2021 10.09 10.34 10.09 10.31 6,333 +0.46(+4.66%)
Mar 10, 2021 10.06 10.30 9.815 9.849 4,835 -0.05(-0.55%)
Mar 09, 2021 9.296 9.989 9.296 9.904 3,788 +0.63(+6.75%)
Mar 08, 2021 9.437 9.895 9.278 9.278 8,459 -0.27(-2.86%)
Mar 05, 2021 9.849 9.849 9.371 9.551 18,586 -0.43(-4.35%)
Mar 04, 2021 10.05 10.43 9.966 9.985 11,453 -0.39(-3.78%)
Mar 03, 2021 10.59 10.59 10.32 10.38 22,198 -0.54(-4.98%)
Mar 02, 2021 11.39 11.39 10.92 10.92 951 -0.23(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.