Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.