Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Visionary Holdings Inc
(NQ:
GV
)
2.460
+0.020 (+0.82%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
2.500
2.585
2.380
2.460
30,499
+0.02(+0.82%)
Sep 26, 2024
2.530
2.640
2.260
2.440
65,835
+0.09(+3.83%)
Sep 25, 2024
2.390
2.577
2.350
2.350
46,537
-0.07(-2.89%)
Sep 24, 2024
2.870
2.870
2.400
2.420
87,554
-0.33(-12.00%)
Sep 23, 2024
3.000
3.160
2.700
2.750
105,234
-0.16(-5.50%)
Sep 20, 2024
2.880
3.170
2.840
2.910
148,211
+0.21(+7.78%)
Sep 19, 2024
2.930
3.090
2.671
2.700
152,337
-0.19(-6.57%)
Sep 18, 2024
3.130
3.220
2.890
2.890
122,036
-0.41(-12.42%)
Sep 17, 2024
3.890
3.890
3.300
3.300
231,506
-0.60(-15.38%)
Sep 16, 2024
4.200
4.540
3.815
3.900
671,577
-0.10(-2.50%)
Sep 13, 2024
3.640
4.200
3.270
4.000
1,467,081
-0.42(-9.50%)
Sep 12, 2024
2.420
6.640
2.180
4.420
45,793,584
+2.39(+117.73%)
Sep 11, 2024
2.040
2.146
2.020
2.030
14,836
-0.12(-5.58%)
Sep 10, 2024
2.010
2.190
1.900
2.150
52,599
+0.18(+9.14%)
Sep 09, 2024
2.220
2.600
1.901
1.970
447,009
-0.13(-6.19%)
Sep 06, 2024
2.130
2.140
2.000
2.100
2,512
+0.10(+5.00%)
Sep 05, 2024
2.000
2.000
2.000
2.000
735
-0.02(-0.99%)
Sep 04, 2024
2.120
2.140
2.020
2.020
1,325
-0.09(-4.27%)
Sep 03, 2024
1.953
2.110
1.953
2.110
937
+0.06(+2.93%)
Aug 30, 2024
1.980
2.050
1.980
2.050
608
+0.01(+0.74%)
Aug 29, 2024
2.060
2.060
1.930
2.035
6,683
-0.02(-1.21%)
Aug 28, 2024
2.080
2.080
2.060
2.060
727
-0.06(-2.79%)
Aug 26, 2024
2.119
176
-0.00(-0.04%)
Aug 23, 2024
2.140
2.140
2.021
2.120
4,851
+0.00(+0.00%)
Aug 22, 2024
2.130
2.130
2.000
2.120
830
+0.01(+0.47%)
Aug 21, 2024
2.135
2.135
2.050
2.110
1,153
+0.05(+2.43%)
Aug 20, 2024
2.080
2.140
2.043
2.060
2,210
-0.08(-3.74%)
Aug 19, 2024
1.940
2.140
1.940
2.140
1,270
+0.12(+5.94%)
Aug 16, 2024
2.020
2.020
2.010
2.020
984
-0.00(-0.25%)
Aug 15, 2024
1.950
2.100
1.950
2.025
3,026
+0.02(+0.75%)
Aug 14, 2024
2.137
2.140
2.010
2.010
5,833
-0.15(-6.94%)
Aug 13, 2024
2.047
2.170
2.047
2.160
1,959
+0.06(+2.86%)
Aug 12, 2024
1.950
2.100
1.950
2.100
2,718
+0.05(+2.44%)
Aug 09, 2024
1.980
2.050
1.980
2.050
1,067
+0.10(+5.13%)
Aug 08, 2024
2.100
2.140
1.800
1.950
6,529
-0.20(-9.30%)
Aug 07, 2024
2.140
2.195
2.140
2.150
2,972
+0.15(+7.50%)
Aug 06, 2024
2.000
2.050
1.940
2.000
6,959
-0.10(-4.76%)
Aug 05, 2024
2.120
2.180
2.100
2.100
10,759
-0.17(-7.28%)
Aug 02, 2024
2.280
2.280
2.220
2.265
3,081
-0.05(-2.37%)
Aug 01, 2024
2.310
2.320
2.260
2.320
5,824
-0.02(-0.85%)
Jul 31, 2024
2.190
2.340
2.190
2.340
2,188
+0.06(+2.63%)
Jul 29, 2024
2.280
271
-0.05(-2.15%)
Jul 26, 2024
2.230
2.330
2.230
2.330
839
+0.06(+2.64%)
Jul 25, 2024
2.300
2.300
2.240
2.270
5,976
-0.01(-0.44%)
Jul 24, 2024
2.280
2.348
2.280
2.280
3,529
+0.00(+0.00%)
Jul 23, 2024
2.380
2.380
2.280
2.280
5,114
-0.11(-4.67%)
Jul 22, 2024
2.300
2.392
2.275
2.392
3,870
+0.06(+2.64%)
Jul 19, 2024
2.400
2.463
2.300
2.330
3,493
+0.02(+0.87%)
Jul 18, 2024
2.280
2.365
2.280
2.310
3,672
-0.14(-5.71%)
Jul 17, 2024
2.500
2.510
2.450
2.450
2,360
-0.07(-2.78%)
Jul 16, 2024
2.440
2.520
2.431
2.520
988
+0.04(+1.82%)
Jul 15, 2024
2.420
2.580
2.220
2.475
15,840
+0.02(+0.61%)
Jul 12, 2024
2.600
2.600
2.460
2.460
14,285
-0.14(-5.38%)
Jul 11, 2024
2.520
2.600
2.393
2.600
13,747
+0.09(+3.59%)
Jul 10, 2024
2.660
2.662
2.510
2.510
13,575
-0.15(-5.64%)
Jul 09, 2024
2.360
2.700
2.360
2.660
66,521
+0.29(+12.24%)
Jul 08, 2024
2.370
2.370
2.370
2.370
1,053
+0.07(+3.04%)
Jul 05, 2024
2.460
2.460
2.290
2.300
32,517
-0.03(-1.29%)
Jul 03, 2024
2.222
2.420
2.222
2.330
26,569
+0.12(+5.43%)
Jul 02, 2024
2.200
2.230
2.190
2.210
4,757
+0.03(+1.38%)
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
.