Advertisement

U.S. markets closed

S&P Futures
6,012.50
+25.50(+0.43%)
Dow Futures
44,643.00
+248.00(+0.56%)
Nasdaq Futures
20,954.25
+104.50(+0.50%)
Russell 2000 Futures
2,436.10
+22.50(+0.93%)
Crude Oil
71.00
-0.24(-0.34%)
Gold
2,675.60
-36.60(-1.35%)

Valuence Merger Corp. I (VMCA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

11.51

0.00

(0.00%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	11.51	11.51	11.51	11.51	11.51	2,100
Nov 21, 2024	11.51	11.51	11.51	11.51	11.51	-
Nov 20, 2024	11.51	11.51	11.51	11.51	11.51	1,000
Nov 19, 2024	11.52	11.52	11.51	11.51	11.51	4,000
Nov 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 14, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 13, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 12, 2024	11.51	11.51	11.50	11.50	11.50	260,000
Nov 11, 2024	11.51	11.51	11.50	11.50	11.50	59,800
Nov 08, 2024	11.50	11.52	11.49	11.50	11.50	160,200
Nov 07, 2024	11.50	11.51	11.50	11.51	11.51	4,700
Nov 06, 2024	11.50	11.55	11.50	11.51	11.51	4,900
Nov 05, 2024	11.53	11.53	11.53	11.53	11.53	1,000
Nov 04, 2024	11.51	11.51	11.50	11.51	11.51	1,300
Nov 01, 2024	11.50	11.53	11.50	11.53	11.53	1,600
Oct 31, 2024	11.50	11.51	11.50	11.51	11.51	1,400
Oct 30, 2024	11.50	11.50	11.50	11.50	11.50	1,500
Oct 29, 2024	11.51	11.51	11.50	11.50	11.50	1,500
Oct 28, 2024	11.53	11.53	11.51	11.51	11.51	1,200
Oct 25, 2024	11.53	11.69	11.50	11.51	11.51	158,300
Oct 24, 2024	11.54	11.64	11.50	11.50	11.50	9,800
Oct 23, 2024	11.54	11.54	11.54	11.54	11.54	-
Oct 22, 2024	11.54	11.54	11.54	11.54	11.54	200
Oct 21, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 18, 2024	11.66	11.66	11.55	11.55	11.55	1,000
Oct 17, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 16, 2024	11.55	11.55	11.55	11.55	11.55	100
Oct 15, 2024	11.51	11.53	11.50	11.53	11.53	2,100
Oct 14, 2024	11.51	11.51	11.51	11.51	11.51	-
Oct 11, 2024	11.53	11.53	11.51	11.51	11.51	1,200
Oct 10, 2024	11.52	11.55	11.50	11.53	11.53	4,700
Oct 09, 2024	11.52	11.53	11.52	11.53	11.53	6,000
Oct 08, 2024	11.53	11.53	11.50	11.50	11.50	1,400
Oct 07, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Oct 04, 2024	11.52	11.53	11.52	11.53	11.53	1,000
Oct 03, 2024	11.52	11.52	11.52	11.52	11.52	-
Oct 02, 2024	11.52	11.52	11.52	11.52	11.52	-
Oct 01, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 30, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Sep 27, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 25, 2024	11.49	11.51	11.49	11.49	11.49	2,000
Sep 24, 2024	11.49	11.52	11.49	11.52	11.52	3,000
Sep 23, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 20, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 19, 2024	11.49	11.49	11.49	11.49	11.49	1,600
Sep 18, 2024	11.52	11.52	11.49	11.49	11.49	3,700
Sep 17, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 16, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 13, 2024	11.50	11.50	11.49	11.49	11.49	15,500
Sep 12, 2024	11.55	11.55	11.50	11.50	11.50	1,200
Sep 11, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 10, 2024	11.49	11.52	11.49	11.52	11.52	3,100
Sep 09, 2024	11.50	11.50	11.49	11.49	11.49	1,200
Sep 06, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 05, 2024	11.50	11.55	11.50	11.55	11.55	3,000
Sep 04, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 03, 2024	11.50	11.50	11.49	11.49	11.49	2,000
Aug 30, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 29, 2024	11.49	11.51	11.49	11.51	11.51	4,800
Aug 28, 2024	11.49	11.53	11.49	11.53	11.53	2,600
Aug 27, 2024	11.52	11.55	11.49	11.49	11.49	2,000
Aug 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Aug 23, 2024	11.49	11.49	11.49	11.49	11.49	3,200
Aug 22, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 21, 2024	11.51	11.51	11.51	11.51	11.51	500
Aug 20, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 19, 2024	11.51	11.51	11.51	11.51	11.51	1,000
Aug 16, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 15, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 14, 2024	11.59	11.69	11.50	11.51	11.51	2,900
Aug 13, 2024	11.55	11.55	11.51	11.52	11.52	1,900
Aug 12, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 09, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 08, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 07, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 06, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 05, 2024	11.48	11.50	11.48	11.48	11.48	2,700
Aug 02, 2024	11.47	11.47	11.45	11.45	11.45	1,100
Aug 01, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 31, 2024	11.48	11.49	11.48	11.49	11.49	2,400
Jul 30, 2024	11.46	11.47	11.46	11.47	11.47	600
Jul 29, 2024	11.42	11.42	11.42	11.42	11.42	-
Jul 26, 2024	11.42	11.42	11.42	11.42	11.42	500
Jul 25, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 24, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 23, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 22, 2024	11.47	11.47	11.45	11.47	11.47	31,000
Jul 19, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 18, 2024	11.47	11.47	11.47	11.47	11.47	600
Jul 17, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 16, 2024	11.42	11.47	11.42	11.47	11.47	1,200
Jul 15, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 12, 2024	11.44	11.44	11.41	11.41	11.41	1,000
Jul 11, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 10, 2024	11.42	11.47	11.42	11.47	11.47	2,000
Jul 09, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 08, 2024	11.41	11.46	11.41	11.42	11.42	1,200
Jul 05, 2024	11.45	11.47	11.45	11.47	11.47	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,012.50+25.50(+0.43%)

Dow Futures44,643.00+248.00(+0.56%)

Nasdaq Futures20,954.25+104.50(+0.50%)

Russell 2000 Futures2,436.10+22.50(+0.93%)

Crude Oil71.00-0.24(-0.34%)

Gold2,675.60-36.60(-1.35%)

Valuence Merger Corp. I (VMCA)

S&P Futures
6,012.50
+25.50(+0.43%)

Dow Futures
44,643.00
+248.00(+0.56%)

Nasdaq Futures
20,954.25
+104.50(+0.50%)

Russell 2000 Futures
2,436.10
+22.50(+0.93%)

Crude Oil
71.00
-0.24(-0.34%)

Gold
2,675.60
-36.60(-1.35%)