VZLA(VZLA)
VZLA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $3.52 | $3.54 | $3.47 | $3.50 | 975,832 |
| 10/9/2026 | $3.57 | $3.63 | $3.50 | $3.55 | 3.35M |
| 10/8/2026 | $3.43 | $3.50 | $3.39 | $3.47 | 3.58M |
| 10/7/2026 | $3.41 | $3.46 | $3.31 | $3.42 | 5.45M |
| 10/6/2026 | $3.52 | $3.57 | $3.43 | $3.53 | 4.46M |
| 10/5/2026 | $3.65 | $3.66 | $3.46 | $3.51 | 5.40M |
| 10/2/2026 | $3.83 | $3.85 | $3.61 | $3.61 | 5.51M |
| 10/1/2026 | $3.79 | $3.84 | $3.69 | $3.75 | 6.64M |
| 9/30/2026 | $3.82 | $3.87 | $3.74 | $3.79 | 4.10M |
| 9/29/2026 | $3.83 | $3.87 | $3.76 | $3.84 | 3.54M |
| 9/28/2026 | $3.76 | $3.88 | $3.71 | $3.82 | 4.30M |
| 9/25/2026 | $3.97 | $4.00 | $3.88 | $3.95 | 3.46M |
| 9/24/2026 | $4.00 | $4.01 | $3.88 | $3.94 | 4.47M |
| 9/23/2026 | $4.13 | $4.16 | $3.97 | $4.04 | 6.29M |
| 9/22/2026 | $4.07 | $4.31 | $4.03 | $4.30 | 4.61M |
| 9/21/2026 | $4.08 | $4.10 | $3.98 | $4.07 | 4.59M |
| 9/18/2026 | $4.02 | $4.11 | $3.94 | $4.08 | 4.35M |
| 9/17/2026 | $3.85 | $4.02 | $3.81 | $4.01 | 4.52M |
| 9/16/2026 | $3.84 | $3.86 | $3.59 | $3.69 | 3.98M |
| 9/15/2026 | $3.81 | $3.81 | $3.62 | $3.76 | 3.75M |
| 9/14/2026 | $3.85 | $3.87 | $3.73 | $3.79 | 4.22M |
| 9/11/2026 | $4.07 | $4.12 | $3.91 | $3.97 | 3.79M |
| 9/10/2026 | $3.93 | $4.01 | $3.89 | $4.00 | 4.66M |
| 9/9/2026 | $4.18 | $4.18 | $3.99 | $4.09 | 5.48M |
| 9/8/2026 | $4.00 | $4.17 | $4.00 | $4.08 | 3.52M |
| 9/4/2026 | $4.02 | $4.08 | $3.95 | $4.00 | 5.56M |
| 9/3/2026 | $4.27 | $4.28 | $4.08 | $4.17 | 3.91M |
| 9/2/2026 | $3.97 | $4.18 | $3.97 | $4.15 | 6.41M |
| 9/1/2026 | $3.89 | $3.98 | $3.84 | $3.86 | 6.16M |
| 8/31/2026 | $4.00 | $4.07 | $3.92 | $4.05 | 6.06M |
| 8/28/2026 | $4.20 | $4.25 | $3.94 | $4.00 | 7.85M |
| 8/27/2026 | $4.05 | $4.17 | $4.02 | $4.16 | 7.11M |
| 8/26/2026 | $3.94 | $4.07 | $3.92 | $4.02 | 2.59M |
| 8/25/2026 | $3.89 | $4.07 | $3.85 | $4.04 | 3.81M |
| 8/24/2026 | $4.03 | $4.09 | $3.88 | $3.93 | 5.85M |
| 8/21/2026 | $4.00 | $4.03 | $3.87 | $3.96 | 11.76M |
| 8/20/2026 | $3.83 | $3.98 | $3.82 | $3.87 | 5.05M |
| 8/19/2026 | $3.73 | $3.91 | $3.70 | $3.89 | 5.28M |
| 8/18/2026 | $3.58 | $3.63 | $3.51 | $3.57 | 4.06M |
| 8/17/2026 | $3.74 | $3.77 | $3.61 | $3.65 | 6.58M |
| 8/14/2026 | $3.77 | $3.90 | $3.74 | $3.76 | 4.64M |
| 8/13/2026 | $3.75 | $3.76 | $3.67 | $3.74 | 3.36M |
| 8/12/2026 | $3.93 | $3.96 | $3.78 | $3.80 | 3.31M |
| 8/11/2026 | $3.85 | $3.87 | $3.77 | $3.83 | 5.82M |
| 8/10/2026 | $3.73 | $3.93 | $3.71 | $3.88 | 6.12M |
| 8/7/2026 | $3.72 | $3.81 | $3.64 | $3.74 | 10.11M |
| 8/6/2026 | $3.54 | $3.62 | $3.49 | $3.53 | 3.57M |
| 8/5/2026 | $3.57 | $3.65 | $3.52 | $3.59 | 8.41M |
| 8/4/2026 | $3.35 | $3.46 | $3.32 | $3.40 | 7.00M |
| 8/3/2026 | $3.11 | $3.28 | $3.06 | $3.26 | 2.76M |
| 7/31/2026 | $3.15 | $3.19 | $3.09 | $3.14 | 5.12M |
| 7/30/2026 | $3.19 | $3.25 | $3.15 | $3.24 | 2.53M |
| 7/29/2026 | $3.15 | $3.24 | $3.02 | $3.12 | 4.73M |
| 7/28/2026 | $3.25 | $3.27 | $3.12 | $3.19 | 2.74M |
| 7/27/2026 | $3.35 | $3.40 | $3.22 | $3.32 | 5.34M |
| 7/24/2026 | $3.25 | $3.34 | $3.20 | $3.30 | 4.70M |
| 7/23/2026 | $3.30 | $3.36 | $3.21 | $3.24 | 5.60M |
| 7/22/2026 | $3.30 | $3.54 | $3.30 | $3.42 | 6.92M |
| 7/21/2026 | $3.26 | $3.33 | $3.23 | $3.29 | 6.24M |
| 7/20/2026 | $3.05 | $3.19 | $3.05 | $3.15 | 3.85M |
| 7/17/2026 | $3.02 | $3.10 | $2.93 | $3.07 | 5.07M |
| 7/16/2026 | $3.17 | $3.17 | $3.02 | $3.07 | 6.82M |
| 7/15/2026 | $3.20 | $3.26 | $3.07 | $3.20 | 3.63M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
