Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	VKQ	9.35	9.36	9.3102	9.34	0.03	93,536	198	8.36	10.00
2024-04-30	Z	VKQ	9.33	9.35	9.27	9.30	-0.04	120,836	314	3.72	10.00
2024-04-29	Z	VKQ	9.29	9.33	9.245	9.33	0.035	79,614	200	3.72	10.90
2024-04-26	Z	VKQ	9.25	9.28	9.23	9.26	0.05	66,056	223	8.35	10.18
2024-04-25	Z	VKQ	9.25	9.25	9.1901	9.20	-0.095	71,588	157	8.22	10.50
2024-04-24	Z	VKQ	9.31	9.32	9.29	9.31	-0.005	141,958	308	8.33	10.34
2024-04-23	Z	VKQ	9.27	9.31	9.24	9.31	0.07	146,605	306	3.72	10.85
2024-04-22	Z	VKQ	9.23	9.245	9.22	9.24	0.012	162,108	522	8.23	10.27
2024-04-19	Z	VKQ	9.26	9.28	9.215	9.22	0.005	139,328	280	8.26	10.22
2024-04-18	Z	VKQ	9.24	9.255	9.18	9.22	-0.03	149,644	211	8.18	10.00
2024-04-17	Z	VKQ	9.23	9.25	9.22	9.24	0.04	58,231	274	8.30	10.27
2024-04-16	Z	VKQ	9.18	9.25	9.15	9.21	-0.005	136,235	418	7.31	10.47
2024-04-15	Z	VKQ	9.22	9.24	9.1801	9.22	-0.0209	206,236	382	3.72	10.00
2024-04-12	Z	VKQ	9.28	9.33	9.28	9.28	0.03	81,668	218	8.03	10.25
2024-04-11	Z	VKQ	9.30	9.30	9.25	9.26	0.01	49,254	135	8.34	10.38
2024-04-10	Z	VKQ	9.32	9.322	9.21	9.25	-0.115	141,576	287	8.35	10.00
2024-04-09	Z	VKQ	9.37	9.40	9.36	9.37	0.013	148,059	258	3.76	10.88
2024-04-08	Z	VKQ	9.39	9.435	9.35	9.37	-0.01	118,945	282	8.39	10.00
2024-04-05	Z	VKQ	9.39	9.41	9.36	9.37	-0.035	132,954	303	8.10	10.32
2024-04-04	Z	VKQ	9.46	9.46	9.395	9.41	-0.01	44,031	130	8.48	10.35
2024-04-03	Z	VKQ	9.41	9.432	9.38	9.42	-0.0399	122,809	284	3.77	10.84
2024-04-02	Z	VKQ	9.44	9.4713	9.43	9.46	-0.025	119,686	278	3.79	10.88
2024-04-01	Z	VKQ	9.66	9.66	9.47	9.49	-0.1999	152,959	373	8.44	10.00
2024-03-29	Z	VKQ	9.58	9.70	9.54	9.70	0.06	0	0	8.53	10.00
2024-03-28	Z	VKQ	9.58	9.70	9.54	9.70	0.06	136,835	239	8.53	10.00
2024-03-27	Z	VKQ	9.57	9.60	9.54	9.55	-0.01	93,486	203	8.61	10.00
2024-03-26	Z	VKQ	9.58	9.60	9.55	9.56	-0.009	77,585	218	8.56	10.00
2024-03-25	Z	VKQ	9.60	9.60	9.55	9.56	-0.035	63,395	158	8.53	10.63
2024-03-22	Z	VKQ	9.61	9.64	9.59	9.60	0.02	83,400	218	8.56	10.67
2024-03-21	Z	VKQ	9.65	9.67	9.57	9.57	-0.069	175,628	495	8.57	10.00
2024-03-20	Z	VKQ	9.61	9.65	9.60	9.64	-0.01	93,637	213	8.63	10.00
2024-03-19	Z	VKQ	9.63	9.66	9.625	9.64	0.015	66,445	218	8.63	10.00
2024-03-18	Z	VKQ	9.60	9.66	9.60	9.62	0.03	71,151	203	8.68	13.34
2024-03-15	Z	VKQ	9.56	9.59	9.525	9.59	0.0199	63,777	174	8.76	10.63
2024-03-14	Z	VKQ	9.63	9.64	9.52	9.55	-0.1109	104,719	288	8.60	9.80
2024-03-13	Z	VKQ	9.72	9.73	9.68	9.69	-0.025	66,175	249	8.72	9.80
2024-03-12	Z	VKQ	9.74	9.75	9.7001	9.72	-0.03	102,980	334	3.89	9.80
2024-03-11	Z	VKQ	9.75	9.76	9.73	9.74	0.01	93,561	351	3.92	10.00
2024-03-08	Z	VKQ	9.69	9.73	9.685	9.72	0.05	168,285	371	8.77	9.80
2024-03-07	Z	VKQ	9.65	9.67	9.63	9.66	0.05	150,041	361	3.86	10.63
2024-03-06	Z	VKQ	9.58	9.62	9.58	9.61	0.03	77,143	316	8.67	10.57
2024-03-05	Z	VKQ	9.53	9.59	9.53	9.58	0.07	102,687	278	3.87	10.62
2024-03-04	Z	VKQ	9.53	9.58	9.5118	9.52	-0.035	85,727	300	8.71	10.00
2024-03-01	Z	VKQ	9.55	9.59	9.55	9.575	-0.005	63,983	197	3.83	10.61
2024-02-29	Z	VKQ	9.56	9.61	9.555	9.58	0.03	50,912	110	3.83	10.63
2024-02-28	Z	VKQ	9.50	9.55	9.50	9.54	0.04	42,312	139	7.75	10.00
2024-02-27	Z	VKQ	9.52	9.55	9.48	9.50	-0.02	103,296	221	8.50	10.55
2024-02-26	Z	VKQ	9.59	9.59	9.49	9.52	-0.06	46,281	115	3.81	10.68
2024-02-23	Z	VKQ	9.57	9.59	9.55	9.58	-0.005	80,411	148	8.57	9.80
2024-02-22	Z	VKQ	9.62	9.62	9.56	9.58		32,518	81	9.56	9.80
2024-02-21	Z	VKQ	9.56	9.61	9.555	9.57	0.011	124,482	226	3.83	10.63
2024-02-20	Z	VKQ	9.57	9.57	9.54	9.55	0.005	72,664	157	3.82	9.80
2024-02-19	Z	VKQ	9.55	9.56	9.5031	9.55	-0.06	0	0	9.55	10.63
2024-02-16	Z	VKQ	9.55	9.56	9.5031	9.55	-0.06	84,702	168	9.55	10.63
2024-02-15	Z	VKQ	9.58	9.61	9.50	9.60	0.0581	110,220	229	8.61	10.57
2024-02-14	Z	VKQ	9.50	9.56	9.50	9.56	0.06	76,063	204	3.82	10.68
2024-02-13	Z	VKQ	9.50	9.535	9.4887	9.50	-0.08	83,250	203	3.80	9.57
2024-02-12	Z	VKQ	9.53	9.61	9.53	9.58	0.03	95,348	185	3.84	10.00
2024-02-09	Z	VKQ	9.55	9.58	9.53	9.55	0.02	86,781	377	3.82	10.63
2024-02-08	Z	VKQ	9.51	9.54	9.4952	9.52	0.02	144,758	163	3.81	10.85
2024-02-07	Z	VKQ	9.54	9.56	9.4889	9.51	-0.03	166,234	341	3.80	10.85
2024-02-06	Z	VKQ	9.44	9.53	9.435	9.52	0.075	176,643	372	8.56	10.50
2024-02-05	Z	VKQ	9.47	9.48	9.42	9.44	-0.08	187,536	361	3.78	10.85
2024-02-02	Z	VKQ	9.54	9.5614	9.49	9.52	-0.09	267,799	455	8.58	10.47