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

Visionary Holdings Inc (NQ: GV )

2.920 +0.220 (+8.15%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2024 2.400 3.888 2.325 3.840 143,665 +1.44(+60.00%)
Apr 29, 2024 2.100 2.700 2.100 2.400 26,101 +0.15(+6.88%)
Apr 26, 2024 2.337 2.337 2.138 2.245 1,215 -0.00(-0.13%)
Apr 25, 2024 2.235 2.391 2.102 2.248 3,029 -0.00(-0.07%)
Apr 24, 2024 2.385 2.385 2.250 2.250 253 -0.12(-5.06%)
Apr 23, 2024 2.250 2.391 2.184 2.370 229 +0.12(+5.33%)
Apr 22, 2024 2.535 2.535 2.159 2.250 2,006 -0.12(-5.24%)
Apr 19, 2024 2.438 2.535 2.374 2.374 4,668 -0.01(-0.25%)
Apr 18, 2024 2.400 2.467 2.325 2.381 4,041 +0.05(+2.19%)
Apr 17, 2024 2.400 2.467 2.325 2.329 566 +0.00(+0.19%)
Apr 16, 2024 2.325 2.467 2.250 2.325 1,635 -0.07(-3.12%)
Apr 15, 2024 2.550 2.579 2.377 2.400 2,307 -0.18(-6.98%)
Apr 12, 2024 2.400 2.625 2.367 2.580 3,731 +0.09(+3.61%)
Apr 11, 2024 2.482 2.666 2.438 2.490 6,397 +0.01(+0.30%)
Apr 10, 2024 2.482 2.691 2.482 2.482 644 -0.06(-2.30%)
Apr 09, 2024 2.475 2.700 2.475 2.541 3,095 -0.02(-0.94%)
Apr 08, 2024 2.350 2.565 2.250 2.565 6,411 +0.10(+3.95%)
Apr 05, 2024 2.400 2.535 2.372 2.467 2,986 +0.17(+7.52%)
Apr 04, 2024 2.442 2.442 2.271 2.295 5,180 -0.07(-2.80%)
Apr 03, 2024 2.430 2.535 2.317 2.361 661 -0.13(-5.18%)
Apr 02, 2024 2.565 2.692 2.100 2.490 10,996 -0.06(-2.41%)
Apr 01, 2024 2.700 2.700 2.550 2.551 10,878 -0.13(-4.71%)
Mar 28, 2024 2.678 2.678 2.579 2.678 1,968 -0.02(-0.83%)
Mar 27, 2024 2.625 2.700 2.587 2.700 2,497 +0.08(+2.86%)
Mar 26, 2024 2.692 2.692 2.550 2.625 2,507 -0.07(-2.51%)
Mar 25, 2024 2.554 2.692 2.490 2.692 3,039 +0.06(+2.34%)
Mar 22, 2024 2.513 2.700 2.467 2.631 6,850 +0.11(+4.40%)
Mar 21, 2024 2.550 2.691 2.513 2.520 4,635 -0.17(-6.15%)
Mar 20, 2024 2.550 2.692 2.550 2.685 508 +0.12(+4.50%)
Mar 19, 2024 2.550 2.587 2.550 2.570 705 -0.02(-0.70%)
Mar 18, 2024 2.700 2.700 2.425 2.587 2,903 +0.16(+6.48%)
Mar 15, 2024 2.550 2.700 2.400 2.430 3,118 -0.04(-1.82%)
Mar 14, 2024 2.550 2.623 2.400 2.475 5,489 -0.19(-7.04%)
Mar 13, 2024 2.688 2.744 2.325 2.663 4,212 +0.04(+1.72%)
Mar 12, 2024 2.775 2.775 2.550 2.618 3,750 -0.16(-5.62%)
Mar 11, 2024 2.700 2.775 2.664 2.773 3,346 +0.10(+3.93%)
Mar 08, 2024 2.670 2.670 2.417 2.668 3,075 +0.00(+0.06%)
Mar 07, 2024 2.760 2.783 2.565 2.667 1,726 -0.05(-1.82%)
Mar 06, 2024 2.568 2.760 2.565 2.716 706 -0.07(-2.37%)
Mar 05, 2024 2.550 2.783 2.550 2.783 6,362 +0.00(+0.00%)
Mar 04, 2024 2.625 2.793 2.619 2.783 4,036 +0.05(+1.98%)
Mar 01, 2024 2.580 2.730 2.550 2.728 1,974 +0.03(+1.11%)
Feb 29, 2024 2.699 2.700 2.400 2.699 6,849 -0.08(-3.02%)
Feb 28, 2024 2.752 2.783 2.700 2.783 3,490 +0.02(+0.54%)
Feb 27, 2024 2.700 2.781 2.550 2.768 4,569 +0.13(+4.83%)
Feb 26, 2024 2.925 2.925 2.408 2.640 5,026 -0.27(-9.23%)
Feb 23, 2024 3.000 3.000 2.840 2.909 6,128 +0.06(+2.05%)
Feb 22, 2024 3.000 3.000 2.775 2.850 9,961 -0.15(-4.95%)
Feb 21, 2024 3.150 3.300 1.585 2.998 31,862 -0.08(-2.44%)
Feb 20, 2024 3.900 3.885 2.850 3.074 40,865 +0.10(+3.43%)
Feb 16, 2024 2.850 3.300 2.587 2.971 86,471 +0.27(+10.06%)
Feb 15, 2024 2.700 3.150 2.418 2.700 102,511 +0.04(+1.35%)
Feb 14, 2024 2.805 2.850 2.559 2.664 689 +0.04(+1.43%)
Feb 13, 2024 2.925 2.925 2.430 2.627 2,960 -0.31(-10.57%)
Feb 12, 2024 2.700 2.998 2.737 2.937 1,338 +0.13(+4.65%)
Feb 09, 2024 2.850 2.850 2.553 2.807 1,509 -0.04(-1.47%)
Feb 08, 2024 2.550 3.150 2.550 2.849 5,627 +0.45(+18.61%)
Feb 07, 2024 2.400 2.550 2.400 2.401 5,215 -0.07(-2.67%)
Feb 06, 2024 2.550 2.625 2.340 2.467 4,363 -0.01(-0.30%)
Feb 05, 2024 2.250 2.610 2.250 2.475 2,275 -0.21(-7.77%)
Feb 02, 2024 2.832 2.832 2.401 2.683 3,750 -0.02(-0.56%)
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.