VKQ(VKQ)
VKQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.49 | $9.57 | $9.45 | $9.56 | 398,139 |
| 5/19/2026 | $9.44 | $9.52 | $9.42 | $9.44 | 319,339 |
| 5/18/2026 | $9.53 | $9.54 | $9.46 | $9.49 | 153,800 |
| 5/15/2026 | $9.60 | $9.63 | $9.53 | $9.53 | 189,000 |
| 5/14/2026 | $9.67 | $9.71 | $9.67 | $9.67 | 147,241 |
| 5/13/2026 | $9.73 | $9.76 | $9.73 | $9.74 | 146,400 |
| 5/12/2026 | $9.77 | $9.80 | $9.74 | $9.75 | 319,600 |
| 5/11/2026 | $9.79 | $9.81 | $9.77 | $9.79 | 148,306 |
| 5/8/2026 | $9.83 | $9.85 | $9.76 | $9.79 | 432,300 |
| 5/7/2026 | $9.80 | $9.82 | $9.74 | $9.79 | 340,122 |
| 5/6/2026 | $9.67 | $9.77 | $9.67 | $9.75 | 260,324 |
| 5/5/2026 | $9.57 | $9.66 | $9.55 | $9.66 | 281,700 |
| 5/4/2026 | $9.63 | $9.63 | $9.50 | $9.54 | 344,600 |
| 5/1/2026 | $9.69 | $9.70 | $9.62 | $9.64 | 246,100 |
| 4/30/2026 | $9.67 | $9.69 | $9.63 | $9.68 | 729,906 |
| 4/29/2026 | $9.64 | $9.65 | $9.60 | $9.63 | 460,625 |
| 4/28/2026 | $9.69 | $9.69 | $9.62 | $9.63 | 291,444 |
| 4/27/2026 | $9.71 | $9.71 | $9.66 | $9.68 | 259,000 |
| 4/24/2026 | $9.69 | $9.71 | $9.65 | $9.67 | 316,208 |
| 4/23/2026 | $9.72 | $9.73 | $9.65 | $9.67 | 345,228 |
| 4/22/2026 | $9.75 | $9.75 | $9.66 | $9.71 | 191,902 |
| 4/21/2026 | $9.80 | $9.80 | $9.70 | $9.73 | 184,100 |
| 4/20/2026 | $9.82 | $9.82 | $9.77 | $9.79 | 159,400 |
| 4/17/2026 | $9.78 | $9.81 | $9.76 | $9.79 | 252,300 |
| 4/16/2026 | $9.72 | $9.73 | $9.70 | $9.71 | 300,945 |
| 4/15/2026 | $9.71 | $9.72 | $9.68 | $9.69 | 220,200 |
| 4/14/2026 | $9.71 | $9.74 | $9.68 | $9.69 | 225,631 |
| 4/13/2026 | $9.74 | $9.76 | $9.68 | $9.76 | 369,947 |
| 4/10/2026 | $9.80 | $9.80 | $9.73 | $9.73 | 115,828 |
| 4/9/2026 | $9.78 | $9.85 | $9.76 | $9.77 | 281,000 |
| 4/8/2026 | $9.77 | $9.82 | $9.74 | $9.77 | 273,100 |
| 4/7/2026 | $9.58 | $9.74 | $9.54 | $9.66 | 353,600 |
| 4/6/2026 | $9.60 | $9.68 | $9.56 | $9.58 | 211,200 |
| 4/2/2026 | $9.59 | $9.62 | $9.53 | $9.60 | 191,400 |
| 4/1/2026 | $9.60 | $9.63 | $9.57 | $9.61 | 237,916 |
| 3/31/2026 | $9.46 | $9.57 | $9.43 | $9.52 | 406,500 |
| 3/30/2026 | $9.40 | $9.41 | $9.33 | $9.39 | 324,600 |
| 3/27/2026 | $9.35 | $9.37 | $9.29 | $9.37 | 207,425 |
| 3/26/2026 | $9.48 | $9.49 | $9.38 | $9.39 | 238,041 |
| 3/25/2026 | $9.43 | $9.52 | $9.43 | $9.50 | 127,644 |
| 3/24/2026 | $9.50 | $9.51 | $9.38 | $9.41 | 207,200 |
| 3/23/2026 | $9.53 | $9.55 | $9.46 | $9.55 | 140,402 |
| 3/20/2026 | $9.64 | $9.64 | $9.46 | $9.48 | 239,900 |
| 3/19/2026 | $9.67 | $9.72 | $9.62 | $9.65 | 145,127 |
| 3/18/2026 | $9.68 | $9.73 | $9.66 | $9.67 | 107,700 |
| 3/17/2026 | $9.73 | $9.76 | $9.68 | $9.68 | 109,600 |
| 3/16/2026 | $9.71 | $9.71 | $9.68 | $9.69 | 156,500 |
| 3/13/2026 | $9.77 | $9.81 | $9.72 | $9.73 | 125,100 |
| 3/12/2026 | $9.77 | $9.81 | $9.73 | $9.74 | 165,836 |
| 3/11/2026 | $9.81 | $9.81 | $9.75 | $9.77 | 126,025 |
| 3/10/2026 | $9.75 | $9.82 | $9.75 | $9.80 | 161,502 |
| 3/9/2026 | $9.79 | $9.79 | $9.74 | $9.76 | 145,900 |
| 3/6/2026 | $9.79 | $9.82 | $9.75 | $9.82 | 140,400 |
| 3/5/2026 | $9.83 | $9.83 | $9.81 | $9.82 | 165,939 |
| 3/4/2026 | $9.92 | $9.92 | $9.82 | $9.86 | 276,100 |
| 3/3/2026 | $9.93 | $9.93 | $9.89 | $9.89 | 136,600 |
| 3/2/2026 | $9.91 | $9.98 | $9.89 | $9.97 | 184,000 |
| 2/27/2026 | $9.95 | $9.96 | $9.90 | $9.91 | 202,200 |
| 2/26/2026 | $9.99 | $9.99 | $9.93 | $9.94 | 216,400 |
| 2/25/2026 | $9.95 | $9.97 | $9.93 | $9.95 | 277,000 |
| 2/24/2026 | $9.92 | $9.94 | $9.89 | $9.92 | 174,816 |
| 2/23/2026 | $9.95 | $9.97 | $9.89 | $9.90 | 236,545 |
| 2/20/2026 | $9.95 | $9.99 | $9.93 | $9.93 | 180,100 |