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

(TSV: VOX )

3.440 UNCHANGED
Last Price Updated: 3:43 PM EDT, May 26, 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 31, 2021 2.590 2.590 2.500 2.500 3,400 +0.00(+0.00%)
May 28, 2021 2.600 2.600 2.500 2.500 37,435 -0.10(-3.85%)
May 27, 2021 2.640 2.640 2.570 2.600 16,810 +0.01(+0.39%)
May 26, 2021 2.650 2.680 2.580 2.590 21,243 -0.01(-0.38%)
May 25, 2021 2.660 2.660 2.600 2.600 11,200 -0.04(-1.52%)
May 21, 2021 2.640 2.640 2.640 0 -0.04(-1.49%)
May 20, 2021 2.680 2.680 2.620 2.680 10,230 +0.03(+1.13%)
May 19, 2021 2.730 2.730 2.650 2.650 28,735 -0.07(-2.57%)
May 18, 2021 2.790 2.790 2.720 2.720 17,200 -0.02(-0.73%)
May 17, 2021 2.800 2.810 2.710 2.740 37,205 -0.04(-1.44%)
May 14, 2021 2.790 2.800 2.780 2.780 6,435 +0.04(+1.46%)
May 13, 2021 2.730 2.800 2.730 2.740 17,800 +0.00(+0.00%)
May 12, 2021 2.790 2.800 2.740 2.740 7,770 -0.01(-0.36%)
May 11, 2021 2.820 2.820 2.750 2.750 39,094 -0.07(-2.48%)
May 10, 2021 2.800 2.850 2.750 2.820 41,157 +0.13(+4.83%)
May 07, 2021 2.690 2.700 2.680 2.690 16,750 +0.04(+1.51%)
May 06, 2021 2.690 2.740 2.630 2.650 31,080 +0.00(+0.00%)
May 05, 2021 2.760 2.760 2.650 2.650 10,195 -0.05(-1.85%)
May 04, 2021 2.720 2.820 2.590 2.700 44,210 +0.09(+3.45%)
May 03, 2021 2.600 2.610 2.600 2.610 1,500 +0.06(+2.35%)
Apr 30, 2021 2.620 2.660 2.500 2.550 27,667 -0.07(-2.67%)
Apr 29, 2021 2.800 2.800 2.620 2.620 27,500 -0.18(-6.43%)
Apr 28, 2021 2.790 2.800 2.730 2.800 12,105 +0.05(+1.82%)
Apr 27, 2021 2.750 2.840 2.740 2.750 49,200 +0.00(+0.00%)
Apr 26, 2021 2.830 2.830 2.750 2.750 5,659 +0.06(+2.23%)
Apr 23, 2021 2.800 2.800 2.690 2.690 6,347 -0.05(-1.82%)
Apr 22, 2021 2.710 2.880 2.700 2.740 18,169 +0.04(+1.48%)
Apr 21, 2021 2.540 2.700 2.540 2.700 24,604 +0.17(+6.72%)
Apr 20, 2021 2.580 2.580 2.350 2.530 32,455 -0.07(-2.69%)
Apr 19, 2021 2.630 2.700 2.600 2.600 8,455 +0.00(+0.00%)
Apr 16, 2021 2.690 2.750 2.600 2.600 44,207 +0.01(+0.39%)
Apr 15, 2021 2.550 2.610 2.530 2.590 24,540 +0.06(+2.37%)
Apr 14, 2021 2.550 2.570 2.500 2.530 38,217 +0.05(+2.02%)
Apr 13, 2021 2.180 2.530 2.150 2.480 178,799 +0.33(+15.35%)
Apr 12, 2021 2.220 2.250 2.150 2.150 36,870 -0.10(-4.44%)
Apr 09, 2021 2.300 2.340 2.230 2.250 19,947 -0.02(-0.88%)
Apr 08, 2021 2.330 2.330 2.220 2.270 74,000 -0.05(-2.16%)
Apr 07, 2021 2.390 2.390 2.320 2.320 8,514 -0.06(-2.32%)
Apr 06, 2021 2.410 2.420 2.260 2.375 49,015 -0.02(-1.04%)
Apr 05, 2021 2.480 2.490 2.400 2.400 48,739 -0.06(-2.44%)
Apr 01, 2021 2.460 2.460 2.460 0 +0.06(+2.50%)
Mar 31, 2021 2.550 2.550 2.400 2.400 44,900 -0.12(-4.76%)
Mar 30, 2021 2.670 2.680 2.500 2.520 43,088 -0.05(-1.95%)
Mar 29, 2021 2.720 2.780 2.570 2.570 89,591 -0.11(-4.10%)
Mar 26, 2021 2.650 2.700 2.600 2.680 15,783 +0.06(+2.29%)
Mar 25, 2021 2.710 2.710 2.580 2.620 78,000 -0.05(-1.87%)
Mar 24, 2021 2.800 2.800 2.650 2.670 30,522 -0.13(-4.64%)
Mar 23, 2021 2.850 2.850 2.800 2.800 35,200 -0.07(-2.44%)
Mar 22, 2021 2.970 2.970 2.870 2.870 8,700 -0.10(-3.37%)
Mar 19, 2021 2.970 2.990 2.860 2.970 60,541 -0.14(-4.50%)
Mar 18, 2021 3.200 3.210 3.080 3.110 49,960 -0.03(-0.96%)
Mar 17, 2021 3.190 3.190 3.110 3.140 7,219 -0.06(-1.88%)
Mar 16, 2021 3.300 3.300 3.200 3.200 13,910 -0.11(-3.32%)
Mar 15, 2021 3.350 3.350 3.280 3.310 32,476 -0.09(-2.65%)
Mar 12, 2021 3.350 3.420 3.350 3.400 17,600 +0.15(+4.62%)
Mar 11, 2021 3.090 3.510 3.090 3.250 50,650 +0.21(+6.91%)
Mar 10, 2021 3.060 3.070 3.000 3.040 24,385 +0.00(+0.00%)
Mar 09, 2021 3.100 3.120 3.040 3.040 17,200 -0.06(-1.94%)
Mar 08, 2021 3.040 3.100 3.040 3.100 2,834 +0.06(+1.97%)
Mar 05, 2021 3.010 3.050 3.000 3.040 9,900 +0.04(+1.33%)
Mar 04, 2021 3.100 3.110 3.000 3.000 15,116 -0.08(-2.60%)
Mar 03, 2021 3.100 3.130 3.080 3.080 9,485 -0.10(-3.14%)
Mar 02, 2021 3.050 3.180 3.050 3.180 3,058 +0.13(+4.26%)
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.