![No Logo for VIHAW](/logos/no_logo.png)
VIHAW stock overview
VPC Impact Acquisition Holdings Warrant
- VIHAW IPO: 2021-01-05
- 1.66 (+1.00%)
- 247 trading days in total
- VIHAW Latest trading day: 2022-04-15
- Nasdaq
- Finance
- Business Services
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VIHAW Latest trading days
This table contains the list of 247 latest trading days of VIHAW.
Trading dates ranges from 2021-01-05 to 2022-04-15.
Trading dates ranges from 2021-01-05 to 2022-04-15.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 2.26 | 0.00 | 1.76 | 186,787 | 2.31 | 2.42 | 2.15 | 10.80 | -2.04 | 4.31 | |
247 | 2022-04-15 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 0.00 |
246 | 2022-04-14 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
245 | 2022-04-13 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
244 | 2022-04-12 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
243 | 2022-04-11 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
242 | 2022-04-08 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
241 | 2022-04-07 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
240 | 2022-04-06 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
239 | 2022-04-05 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
238 | 2022-04-04 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
237 | 2022-04-01 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
236 | 2022-03-31 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
235 | 2022-03-30 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
234 | 2022-03-25 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
233 | 2022-03-24 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
232 | 2022-03-22 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
231 | 2022-03-21 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
230 | 2022-03-18 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
229 | 2022-03-17 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
228 | 2022-03-16 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
227 | 2022-03-15 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
226 | 2022-03-14 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
225 | 2022-03-11 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
224 | 2022-03-10 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
223 | 2022-03-09 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
222 | 2022-03-08 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
221 | 2022-03-07 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
220 | 2022-03-04 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
219 | 2022-03-03 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
218 | 2022-03-02 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
217 | 2022-03-01 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
216 | 2022-02-28 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
215 | 2022-02-25 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
214 | 2022-02-24 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
213 | 2022-02-23 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
212 | 2022-02-22 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
211 | 2022-02-18 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
210 | 2022-02-17 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
209 | 2022-02-16 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
208 | 2022-02-15 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
207 | 2022-02-14 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
206 | 2022-02-11 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
205 | 2022-02-10 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
204 | 2022-02-09 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
203 | 2022-02-08 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
202 | 2022-02-07 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
201 | 2022-02-05 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
200 | 2022-02-04 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
199 | 2022-02-03 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
198 | 2022-02-02 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
197 | 2022-02-01 | 1.66 | 0.00 | 0.00 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
196 | 2022-01-31 | 1.66 | 4.49 | -73.01 | 129,633 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 5.42 |
195 | 2021-11-22 | 6.15 | 4.49 | 270.48 | 710,450 | 7.60 | 7.67 | 6.15 | 20.00 | -19.08 | -71.54 |
194 | 2021-10-15 | 1.66 | 0.10 | 6.41 | 93,577 | 1.75 | 1.76 | 1.62 | 8.00 | -5.14 | 357.83 |
193 | 2021-10-14 | 1.56 | 0.30 | -16.13 | 209,423 | 1.81 | 1.90 | 1.52 | 20.99 | -13.81 | 12.18 |
192 | 2021-10-13 | 1.86 | 0.16 | 9.41 | 206,063 | 1.83 | 1.95 | 1.49 | 25.14 | 1.64 | -2.69 |
191 | 2021-10-12 | 1.70 | 0.24 | 16.44 | 108,942 | 1.60 | 1.70 | 1.52 | 11.25 | 6.25 | 7.65 |
190 | 2021-10-11 | 1.46 | 0.13 | -8.18 | 211,060 | 1.60 | 1.62 | 1.42 | 12.50 | -8.75 | 9.59 |
189 | 2021-10-08 | 1.59 | 0.17 | -9.66 | 593,587 | 1.60 | 1.80 | 1.54 | 16.25 | -0.62 | 0.63 |
188 | 2021-10-07 | 1.76 | 0.12 | 7.32 | 115,436 | 1.62 | 1.78 | 1.60 | 11.11 | 8.64 | -9.09 |
187 | 2021-10-06 | 1.64 | 0.05 | 3.14 | 75,837 | 1.62 | 1.65 | 1.62 | 1.85 | 1.23 | -1.22 |
186 | 2021-10-05 | 1.59 | 0.01 | -0.62 | 191,599 | 1.66 | 1.66 | 1.51 | 9.04 | -4.22 | 1.89 |
185 | 2021-10-04 | 1.60 | 0.05 | 3.23 | 42,732 | 1.53 | 1.64 | 1.52 | 7.84 | 4.58 | 3.75 |
184 | 2021-10-01 | 1.55 | 0.06 | -3.73 | 57,715 | 1.60 | 1.63 | 1.52 | 6.87 | -3.13 | -1.29 |
183 | 2021-09-30 | 1.61 | 0.09 | -5.29 | 40,238 | 1.68 | 1.68 | 1.60 | 4.76 | -4.17 | -0.62 |
182 | 2021-09-29 | 1.70 | 0.02 | 1.19 | 40,352 | 1.67 | 1.75 | 1.58 | 10.18 | 1.80 | -1.18 |
181 | 2021-09-28 | 1.68 | 0.07 | -4.00 | 54,235 | 1.72 | 1.73 | 1.65 | 4.65 | -2.33 | -0.60 |
180 | 2021-09-27 | 1.75 | 0.02 | 1.16 | 35,181 | 1.75 | 1.82 | 1.72 | 5.71 | 0.00 | -1.71 |
179 | 2021-09-24 | 1.73 | 0.02 | -1.14 | 34,582 | 1.75 | 1.77 | 1.70 | 4.00 | -1.14 | 1.16 |
178 | 2021-09-23 | 1.75 | 0.08 | 4.79 | 37,143 | 1.75 | 1.78 | 1.69 | 5.14 | 0.00 | 0.00 |
177 | 2021-09-22 | 1.67 | 0.08 | -4.57 | 68,868 | 1.73 | 1.75 | 1.64 | 6.36 | -3.47 | 4.79 |
176 | 2021-09-21 | 1.75 | 0.02 | 1.16 | 52,890 | 1.75 | 1.80 | 1.69 | 6.29 | 0.00 | -1.14 |
175 | 2021-09-20 | 1.73 | 0.01 | 0.58 | 141,359 | 1.75 | 1.80 | 1.70 | 5.71 | -1.14 | 1.16 |
174 | 2021-09-17 | 1.72 | 0.04 | -2.27 | 29,300 | 1.85 | 1.96 | 1.72 | 12.97 | -7.03 | 1.74 |
173 | 2021-09-16 | 1.76 | 0.04 | -2.22 | 61,572 | 1.89 | 1.89 | 1.71 | 9.52 | -6.88 | 5.11 |
172 | 2021-09-15 | 1.80 | 0.06 | 3.45 | 47,192 | 1.79 | 1.80 | 1.70 | 5.59 | 0.56 | 5.00 |
171 | 2021-09-14 | 1.74 | 0.08 | 4.82 | 132,798 | 1.63 | 2.05 | 1.50 | 33.74 | 6.75 | 2.87 |
170 | 2021-09-13 | 1.66 | 0.09 | -5.14 | 163,207 | 1.86 | 1.99 | 1.45 | 29.03 | -10.75 | -1.81 |
169 | 2021-09-10 | 1.75 | 0.15 | -7.89 | 36,052 | 1.86 | 2.04 | 1.75 | 15.59 | -5.91 | 6.29 |
168 | 2021-09-09 | 1.90 | 0.10 | 5.56 | 164,830 | 1.86 | 1.94 | 1.77 | 9.14 | 2.15 | -2.11 |
167 | 2021-09-08 | 1.80 | 0.35 | -16.28 | 142,862 | 2.00 | 2.05 | 1.80 | 12.50 | -10.00 | 3.33 |
166 | 2021-09-07 | 2.15 | 0.11 | 5.39 | 691,980 | 2.10 | 2.96 | 2.10 | 40.95 | 2.38 | -6.98 |
165 | 2021-09-03 | 2.04 | 0.41 | 25.15 | 1,418,074 | 1.80 | 2.20 | 1.71 | 27.22 | 13.33 | 2.94 |
164 | 2021-09-02 | 1.63 | 0.33 | 25.38 | 176,880 | 1.30 | 1.67 | 1.29 | 29.23 | 25.38 | 10.43 |
163 | 2021-09-01 | 1.30 | 0.02 | -1.52 | 20,757 | 1.31 | 1.31 | 1.28 | 2.29 | -0.76 | 0.00 |
162 | 2021-08-31 | 1.32 | 0.00 | 0.00 | 57,884 | 1.33 | 1.39 | 1.26 | 9.77 | -0.75 | -0.76 |
161 | 2021-08-30 | 1.32 | 0.05 | 3.94 | 144,569 | 1.25 | 1.47 | 1.25 | 17.60 | 5.60 | 0.76 |
160 | 2021-08-27 | 1.27 | 0.07 | 5.83 | 87,683 | 1.16 | 1.33 | 1.11 | 18.97 | 9.48 | -1.57 |
159 | 2021-08-26 | 1.20 | 0.19 | 18.81 | 169,306 | 1.07 | 1.35 | 1.07 | 26.17 | 12.15 | -3.33 |
158 | 2021-08-25 | 1.01 | 0.03 | 3.06 | 66,123 | 0.99 | 1.04 | 0.97 | 7.07 | 2.02 | 5.94 |
157 | 2021-08-24 | 0.98 | 0.02 | 2.08 | 46,009 | 1.01 | 1.01 | 0.94 | 6.93 | -2.97 | 1.02 |
156 | 2021-08-23 | 0.96 | 0.03 | 3.23 | 56,825 | 0.96 | 1.00 | 0.89 | 11.46 | 0.00 | 5.21 |
155 | 2021-08-20 | 0.93 | 0.04 | -4.12 | 258,922 | 0.91 | 1.09 | 0.84 | 27.47 | 2.20 | 3.23 |
154 | 2021-08-19 | 0.97 | 0.02 | 2.11 | 52,375 | 0.95 | 0.99 | 0.95 | 4.21 | 2.11 | -6.19 |
153 | 2021-08-18 | 0.95 | 0.05 | -5.00 | 78,078 | 1.00 | 1.00 | 0.92 | 8.00 | -5.00 | 0.00 |
152 | 2021-08-17 | 1.00 | 0.11 | -9.91 | 39,302 | 1.11 | 1.12 | 1.00 | 10.81 | -9.91 | 0.00 |
151 | 2021-08-16 | 1.11 | 0.01 | 0.91 | 19,171 | 1.09 | 1.12 | 1.07 | 4.59 | 1.83 | 0.00 |
150 | 2021-08-13 | 1.10 | 0.04 | -3.51 | 30,743 | 1.19 | 1.21 | 1.07 | 11.76 | -7.56 | -0.91 |
149 | 2021-08-12 | 1.14 | 0.12 | -9.52 | 61,405 | 1.18 | 1.26 | 1.09 | 14.41 | -3.39 | 4.39 |
148 | 2021-08-11 | 1.26 | 0.01 | 0.80 | 64,066 | 1.23 | 1.26 | 1.23 | 2.44 | 2.44 | -6.35 |
147 | 2021-08-10 | 1.25 | 0.02 | 1.63 | 50,812 | 1.22 | 1.28 | 1.20 | 6.56 | 2.46 | -1.60 |
146 | 2021-08-09 | 1.23 | 0.15 | 13.89 | 222,704 | 1.08 | 1.29 | 1.06 | 21.30 | 13.89 | -0.81 |
145 | 2021-08-06 | 1.08 | 0.03 | 2.86 | 150,897 | 1.13 | 1.13 | 1.05 | 7.08 | -4.42 | 0.00 |
144 | 2021-08-05 | 1.05 | 0.08 | -7.08 | 105,861 | 1.13 | 1.13 | 1.02 | 9.73 | -7.08 | 7.62 |
143 | 2021-08-04 | 1.13 | 0.02 | -1.74 | 173,642 | 1.16 | 1.28 | 1.08 | 17.24 | -2.59 | 0.00 |
142 | 2021-08-03 | 1.15 | 0.04 | -3.36 | 60,825 | 1.20 | 1.21 | 1.14 | 5.83 | -4.17 | 0.87 |
141 | 2021-08-02 | 1.19 | 0.02 | -1.65 | 33,967 | 1.36 | 1.36 | 1.17 | 13.97 | -12.50 | 0.84 |
140 | 2021-07-30 | 1.21 | 0.04 | -3.20 | 67,993 | 1.29 | 1.32 | 1.20 | 9.30 | -6.20 | 12.40 |
139 | 2021-07-29 | 1.25 | 0.07 | 5.93 | 38,051 | 1.17 | 1.25 | 1.17 | 6.84 | 6.84 | 3.20 |
138 | 2021-07-28 | 1.18 | 0.01 | 0.85 | 24,780 | 1.25 | 1.25 | 1.18 | 5.60 | -5.60 | -0.85 |
137 | 2021-07-27 | 1.17 | 0.13 | -10.00 | 72,388 | 1.27 | 1.33 | 1.15 | 14.17 | -7.87 | 6.84 |
136 | 2021-07-26 | 1.30 | 0.01 | 0.78 | 110,864 | 1.43 | 1.43 | 1.28 | 10.49 | -9.09 | -2.31 |
135 | 2021-07-23 | 1.29 | 0.13 | -9.15 | 73,545 | 1.42 | 1.46 | 1.28 | 12.68 | -9.15 | 10.85 |
134 | 2021-07-22 | 1.42 | 0.08 | -5.33 | 34,968 | 1.49 | 1.51 | 1.42 | 6.04 | -4.70 | 0.00 |
133 | 2021-07-21 | 1.50 | 0.10 | 7.14 | 98,849 | 1.50 | 1.70 | 1.38 | 21.33 | 0.00 | -0.67 |
132 | 2021-07-20 | 1.40 | 0.07 | -4.76 | 35,710 | 1.43 | 1.50 | 1.40 | 6.99 | -2.10 | 7.14 |
131 | 2021-07-19 | 1.47 | 0.09 | -5.77 | 46,475 | 1.51 | 1.53 | 1.37 | 10.60 | -2.65 | -2.72 |
130 | 2021-07-16 | 1.56 | 0.05 | -3.11 | 25,538 | 1.69 | 1.69 | 1.55 | 8.28 | -7.69 | -3.21 |
129 | 2021-07-15 | 1.61 | 0.01 | -0.62 | 59,427 | 1.62 | 1.62 | 1.56 | 3.70 | -0.62 | 4.97 |
128 | 2021-07-14 | 1.62 | 0.03 | -1.82 | 112,188 | 1.63 | 1.68 | 1.62 | 3.68 | -0.61 | 0.00 |
127 | 2021-07-13 | 1.65 | 0.01 | -0.60 | 22,112 | 1.64 | 1.68 | 1.64 | 2.44 | 0.61 | -1.21 |
126 | 2021-07-12 | 1.66 | 0.05 | -2.92 | 17,144 | 1.70 | 1.72 | 1.65 | 4.12 | -2.35 | -1.20 |
125 | 2021-07-09 | 1.71 | 0.07 | 4.27 | 36,947 | 1.69 | 1.74 | 1.69 | 2.96 | 1.18 | -0.58 |
124 | 2021-07-08 | 1.64 | 0.09 | -5.20 | 35,843 | 1.72 | 1.72 | 1.61 | 6.40 | -4.65 | 3.05 |
123 | 2021-07-07 | 1.73 | 0.06 | 3.59 | 196,808 | 1.68 | 1.75 | 1.68 | 4.17 | 2.98 | -0.58 |
122 | 2021-07-06 | 1.67 | 0.02 | 1.21 | 28,899 | 1.70 | 1.83 | 1.67 | 9.41 | -1.76 | 0.60 |
121 | 2021-07-02 | 1.65 | 0.05 | -2.94 | 35,261 | 1.70 | 1.72 | 1.65 | 4.12 | -2.94 | 3.03 |
120 | 2021-07-01 | 1.70 | 0.05 | -2.86 | 64,813 | 1.75 | 1.75 | 1.70 | 2.86 | -2.86 | 0.00 |
119 | 2021-06-30 | 1.75 | 0.03 | 1.74 | 32,093 | 1.67 | 1.85 | 1.67 | 10.78 | 4.79 | 0.00 |
118 | 2021-06-29 | 1.72 | 0.07 | 4.24 | 43,637 | 1.65 | 1.87 | 1.65 | 13.33 | 4.24 | -2.91 |
117 | 2021-06-28 | 1.65 | 0.07 | -4.07 | 46,063 | 1.73 | 1.73 | 1.64 | 5.20 | -4.62 | 0.00 |
116 | 2021-06-25 | 1.72 | 0.08 | 4.88 | 47,867 | 1.70 | 1.73 | 1.70 | 1.76 | 1.18 | 0.58 |
115 | 2021-06-24 | 1.64 | 0.03 | -1.80 | 38,541 | 1.66 | 1.70 | 1.64 | 3.61 | -1.20 | 3.66 |
114 | 2021-06-23 | 1.67 | 0.06 | 3.73 | 27,464 | 1.63 | 1.70 | 1.61 | 5.52 | 2.45 | -0.60 |
113 | 2021-06-22 | 1.61 | 0.14 | -8.00 | 50,390 | 1.68 | 1.72 | 1.58 | 8.33 | -4.17 | 1.24 |
112 | 2021-06-21 | 1.75 | 0.07 | 4.17 | 31,083 | 1.83 | 1.83 | 1.70 | 7.10 | -4.37 | -4.00 |
111 | 2021-06-18 | 1.68 | 0.07 | -4.00 | 80,546 | 1.76 | 1.84 | 1.68 | 9.09 | -4.55 | 8.93 |
110 | 2021-06-17 | 1.75 | 0.05 | -2.78 | 119,211 | 1.89 | 1.99 | 1.73 | 13.76 | -7.41 | 0.57 |
109 | 2021-06-16 | 1.80 | 0.00 | 0.00 | 43,041 | 1.81 | 1.85 | 1.76 | 4.97 | -0.55 | 5.00 |
108 | 2021-06-15 | 1.80 | 0.01 | -0.55 | 99,289 | 1.81 | 1.85 | 1.74 | 6.08 | -0.55 | 0.56 |
107 | 2021-06-14 | 1.81 | 0.02 | -1.09 | 43,530 | 1.85 | 1.88 | 1.80 | 4.32 | -2.16 | 0.00 |
106 | 2021-06-11 | 1.83 | 0.13 | 7.65 | 66,242 | 1.88 | 1.88 | 1.71 | 9.04 | -2.66 | 1.09 |
105 | 2021-06-10 | 1.70 | 0.06 | -3.41 | 46,153 | 1.72 | 1.74 | 1.68 | 3.49 | -1.16 | 10.59 |
104 | 2021-06-09 | 1.76 | 0.06 | 3.53 | 128,623 | 1.75 | 1.80 | 1.73 | 4.00 | 0.57 | -2.27 |
103 | 2021-06-08 | 1.70 | 0.06 | 3.66 | 195,424 | 1.63 | 1.79 | 1.63 | 9.82 | 4.29 | 2.94 |
102 | 2021-06-07 | 1.64 | 0.09 | 5.81 | 50,903 | 1.56 | 1.67 | 1.56 | 7.05 | 5.13 | -0.61 |
101 | 2021-06-04 | 1.55 | 0.00 | 0.00 | 33,612 | 1.59 | 1.61 | 1.54 | 4.40 | -2.52 | 0.65 |
100 | 2021-06-03 | 1.55 | 0.06 | -3.73 | 57,792 | 1.62 | 1.62 | 1.54 | 4.94 | -4.32 | 2.58 |
99 | 2021-06-02 | 1.61 | 0.09 | 5.92 | 189,549 | 1.58 | 1.61 | 1.50 | 6.96 | 1.90 | 0.62 |
98 | 2021-06-01 | 1.52 | 0.09 | -5.59 | 68,519 | 1.60 | 1.66 | 1.52 | 8.75 | -5.00 | 3.95 |
97 | 2021-05-28 | 1.61 | 0.07 | -4.17 | 35,226 | 1.65 | 1.69 | 1.58 | 6.67 | -2.42 | -0.62 |
96 | 2021-05-27 | 1.68 | 0.04 | -2.33 | 66,044 | 1.72 | 1.76 | 1.66 | 5.81 | -2.33 | -1.79 |
95 | 2021-05-26 | 1.72 | 0.01 | 0.58 | 40,912 | 1.79 | 1.83 | 1.70 | 7.26 | -3.91 | 0.00 |
94 | 2021-05-25 | 1.71 | 0.03 | -1.72 | 32,701 | 1.74 | 1.80 | 1.67 | 7.47 | -1.72 | 4.68 |
93 | 2021-05-24 | 1.74 | 0.01 | 0.58 | 55,188 | 1.73 | 1.82 | 1.71 | 6.36 | 0.58 | 0.00 |
92 | 2021-05-21 | 1.73 | 0.05 | -2.81 | 22,693 | 1.83 | 1.83 | 1.73 | 5.46 | -5.46 | 0.00 |
91 | 2021-05-20 | 1.78 | 0.12 | 7.23 | 34,475 | 1.75 | 1.86 | 1.68 | 10.29 | 1.71 | 2.81 |
90 | 2021-05-19 | 1.66 | 0.15 | -8.29 | 53,907 | 1.72 | 1.75 | 1.62 | 7.56 | -3.49 | 5.42 |
89 | 2021-05-18 | 1.81 | 0.05 | -2.69 | 28,037 | 1.80 | 1.85 | 1.80 | 2.78 | 0.56 | -4.97 |
88 | 2021-05-17 | 1.86 | 0.06 | 3.33 | 118,446 | 1.80 | 1.86 | 1.71 | 8.33 | 3.33 | -3.23 |
87 | 2021-05-14 | 1.80 | 0.06 | 3.45 | 66,325 | 1.76 | 1.88 | 1.72 | 9.09 | 2.27 | 0.00 |
86 | 2021-05-13 | 1.74 | 0.09 | -4.92 | 67,716 | 1.87 | 1.94 | 1.73 | 11.23 | -6.95 | 1.15 |
85 | 2021-05-12 | 1.83 | 0.24 | -11.59 | 57,659 | 2.08 | 2.08 | 1.83 | 12.02 | -12.02 | 2.19 |
84 | 2021-05-11 | 2.07 | 0.24 | -10.39 | 115,820 | 2.03 | 2.17 | 1.96 | 10.34 | 1.97 | 0.48 |
83 | 2021-05-10 | 2.31 | 0.04 | 1.76 | 132,131 | 2.11 | 2.45 | 2.11 | 16.11 | 9.48 | -12.12 |
82 | 2021-05-07 | 2.27 | 0.02 | 0.89 | 64,499 | 2.10 | 2.39 | 2.10 | 13.81 | 8.10 | -7.05 |
81 | 2021-05-06 | 2.25 | 0.04 | 1.81 | 56,186 | 2.22 | 2.26 | 2.07 | 8.56 | 1.35 | -6.67 |
80 | 2021-05-05 | 2.21 | 0.05 | 2.31 | 41,276 | 2.13 | 2.35 | 2.10 | 11.74 | 3.76 | 0.45 |
79 | 2021-05-04 | 2.16 | 0.12 | -5.26 | 64,163 | 2.30 | 2.30 | 2.10 | 8.70 | -6.09 | -1.39 |
78 | 2021-05-03 | 2.28 | 0.03 | -1.30 | 28,570 | 2.38 | 2.51 | 2.25 | 10.92 | -4.20 | 0.88 |
77 | 2021-04-30 | 2.31 | 0.01 | -0.43 | 32,287 | 2.34 | 2.37 | 2.26 | 4.70 | -1.28 | 3.03 |
76 | 2021-04-29 | 2.32 | 0.18 | -7.20 | 54,398 | 2.25 | 2.58 | 2.25 | 14.67 | 3.11 | 0.86 |
75 | 2021-04-28 | 2.50 | 0.22 | 9.65 | 166,671 | 2.21 | 2.50 | 2.21 | 13.12 | 13.12 | -10.00 |
74 | 2021-04-27 | 2.28 | 0.02 | 0.88 | 113,420 | 2.24 | 2.36 | 2.24 | 5.36 | 1.79 | -3.07 |
73 | 2021-04-26 | 2.26 | 0.12 | 5.61 | 89,149 | 2.35 | 2.41 | 2.20 | 8.94 | -3.83 | -0.88 |
72 | 2021-04-23 | 2.14 | 0.01 | -0.47 | 166,038 | 2.22 | 2.25 | 2.14 | 4.95 | -3.60 | 9.81 |
71 | 2021-04-22 | 2.15 | 0.01 | -0.46 | 192,048 | 2.30 | 2.54 | 2.09 | 19.57 | -6.52 | 3.26 |
70 | 2021-04-21 | 2.16 | 0.00 | 0.00 | 209,043 | 2.16 | 2.27 | 2.02 | 11.57 | 0.00 | 6.48 |
69 | 2021-04-20 | 2.16 | 0.10 | -4.42 | 59,915 | 2.34 | 2.50 | 2.15 | 14.96 | -7.69 | 0.00 |
68 | 2021-04-19 | 2.26 | 0.52 | -18.71 | 138,016 | 2.78 | 2.78 | 2.21 | 20.50 | -18.71 | 3.54 |
67 | 2021-04-16 | 2.78 | 0.32 | -10.32 | 115,414 | 3.02 | 3.02 | 2.75 | 8.94 | -7.95 | 0.00 |
66 | 2021-04-15 | 3.10 | 0.86 | -21.72 | 288,214 | 3.88 | 3.88 | 3.01 | 22.42 | -20.10 | -2.58 |
65 | 2021-04-14 | 3.96 | 0.60 | -13.16 | 346,415 | 3.96 | 4.95 | 3.80 | 29.04 | 0.00 | -2.02 |
64 | 2021-04-13 | 4.56 | 0.19 | -4.00 | 353,970 | 4.56 | 4.98 | 4.42 | 12.28 | 0.00 | -13.16 |
63 | 2021-04-12 | 4.75 | 0.45 | 10.47 | 194,424 | 4.75 | 4.79 | 4.30 | 10.32 | 0.00 | -4.00 |
62 | 2021-04-09 | 4.30 | 0.02 | -0.46 | 98,495 | 4.30 | 4.40 | 4.09 | 7.21 | 0.00 | 10.47 |
61 | 2021-04-08 | 4.32 | 0.49 | 12.79 | 179,088 | 4.32 | 4.32 | 3.81 | 11.81 | 0.00 | -0.46 |
60 | 2021-04-07 | 3.83 | 0.07 | -1.79 | 171,247 | 3.83 | 4.01 | 3.47 | 14.10 | 0.00 | 12.79 |
59 | 2021-04-06 | 3.90 | 0.23 | 6.27 | 89,713 | 3.90 | 3.94 | 3.48 | 11.79 | 0.00 | -1.79 |
58 | 2021-04-05 | 3.67 | 0.22 | 6.38 | 78,439 | 3.67 | 3.73 | 3.40 | 8.99 | 0.00 | 6.27 |
57 | 2021-04-01 | 3.45 | 0.50 | 16.95 | 229,701 | 3.45 | 3.55 | 2.91 | 18.55 | 0.00 | 6.38 |
56 | 2021-03-31 | 2.95 | 0.15 | 5.36 | 98,851 | 2.95 | 3.07 | 2.80 | 9.15 | 0.00 | 16.95 |
55 | 2021-03-30 | 2.80 | 0.15 | 5.66 | 108,742 | 2.80 | 2.87 | 2.32 | 19.64 | 0.00 | 5.36 |
54 | 2021-03-29 | 2.65 | 0.17 | -6.03 | 279,916 | 2.65 | 3.34 | 2.42 | 34.72 | 0.00 | 5.66 |
53 | 2021-03-26 | 2.82 | 0.17 | -5.69 | 171,063 | 2.82 | 3.14 | 2.82 | 11.35 | 0.00 | -6.03 |
52 | 2021-03-25 | 2.99 | 0.19 | -5.97 | 277,035 | 2.99 | 3.17 | 2.70 | 15.72 | 0.00 | -5.69 |
51 | 2021-03-24 | 3.18 | 0.61 | -16.09 | 201,488 | 3.18 | 3.88 | 3.01 | 27.36 | 0.00 | -5.97 |
50 | 2021-03-23 | 3.79 | 0.07 | 1.88 | 238,479 | 3.79 | 3.85 | 3.27 | 15.30 | 0.00 | -16.09 |
49 | 2021-03-22 | 3.72 | 0.11 | -2.87 | 48,170 | 3.72 | 3.83 | 3.62 | 5.65 | 0.00 | 1.88 |
48 | 2021-03-19 | 3.83 | 0.12 | -3.04 | 61,414 | 3.83 | 4.17 | 3.65 | 13.58 | 0.00 | -2.87 |
47 | 2021-03-18 | 3.95 | 0.01 | -0.25 | 135,966 | 3.95 | 4.14 | 3.72 | 10.63 | 0.00 | -3.04 |
46 | 2021-03-17 | 3.96 | 0.01 | -0.25 | 73,209 | 3.96 | 3.96 | 3.61 | 8.84 | 0.00 | -0.25 |
45 | 2021-03-16 | 3.97 | 0.08 | -1.98 | 125,423 | 3.97 | 4.08 | 3.80 | 7.05 | 0.00 | -0.25 |
44 | 2021-03-15 | 4.05 | 0.15 | 3.85 | 216,357 | 4.05 | 4.09 | 3.72 | 9.14 | 0.00 | -1.98 |
43 | 2021-03-12 | 3.90 | 0.35 | -8.24 | 111,271 | 3.90 | 3.98 | 3.70 | 7.18 | 0.00 | 3.85 |
42 | 2021-03-11 | 4.25 | 0.50 | 13.33 | 324,413 | 4.25 | 4.25 | 3.70 | 12.94 | 0.00 | -8.24 |
41 | 2021-03-10 | 3.75 | 0.47 | 14.33 | 232,054 | 3.75 | 3.89 | 3.43 | 12.27 | 0.00 | 13.33 |
40 | 2021-03-09 | 3.28 | 0.64 | 24.24 | 221,111 | 3.28 | 3.45 | 2.80 | 19.82 | 0.00 | 14.33 |
39 | 2021-03-08 | 2.64 | 0.29 | -9.90 | 258,822 | 2.64 | 3.06 | 2.60 | 17.42 | 0.00 | 24.24 |
38 | 2021-03-05 | 2.93 | 0.06 | -2.01 | 360,118 | 2.93 | 3.25 | 2.75 | 17.06 | 0.00 | -9.90 |
37 | 2021-03-04 | 2.99 | 0.47 | -13.58 | 262,632 | 2.99 | 3.41 | 2.71 | 23.41 | 0.00 | -2.01 |
36 | 2021-03-03 | 3.46 | 0.59 | -14.57 | 233,107 | 3.46 | 4.00 | 3.41 | 17.05 | 0.00 | -13.58 |
35 | 2021-03-02 | 4.05 | 0.09 | -2.17 | 222,207 | 4.05 | 4.34 | 3.99 | 8.64 | 0.00 | -14.57 |
34 | 2021-03-01 | 4.14 | 0.48 | 13.11 | 249,834 | 4.14 | 4.14 | 3.78 | 8.70 | 0.00 | -2.17 |
33 | 2021-02-26 | 3.66 | 0.05 | -1.35 | 171,971 | 3.66 | 3.72 | 3.37 | 9.56 | 0.00 | 13.11 |
32 | 2021-02-25 | 3.71 | 0.33 | -8.17 | 441,282 | 3.71 | 4.39 | 3.55 | 22.64 | 0.00 | -1.35 |
31 | 2021-02-24 | 4.04 | 0.06 | 1.51 | 350,335 | 4.04 | 4.15 | 3.67 | 11.88 | 0.00 | -8.17 |
30 | 2021-02-23 | 3.98 | 0.91 | -18.61 | 943,189 | 3.98 | 4.49 | 3.51 | 24.62 | 0.00 | 1.51 |
29 | 2021-02-22 | 4.89 | 0.18 | -3.55 | 332,166 | 4.89 | 4.99 | 4.50 | 10.02 | 0.00 | -18.61 |
28 | 2021-02-19 | 5.07 | 0.07 | 1.40 | 728,990 | 5.07 | 5.34 | 4.94 | 7.89 | 0.00 | -3.55 |
27 | 2021-02-18 | 5.00 | 0.50 | 11.11 | 1,490,909 | 5.00 | 5.67 | 4.26 | 28.20 | 0.00 | 1.40 |
26 | 2021-02-17 | 4.50 | 0.11 | -2.39 | 430,658 | 4.50 | 4.86 | 4.28 | 12.89 | 0.00 | 11.11 |
25 | 2021-02-12 | 4.61 | 0.09 | -1.91 | 191,419 | 4.61 | 4.70 | 4.51 | 4.12 | 0.00 | -2.39 |
24 | 2021-02-11 | 4.70 | 0.05 | -1.05 | 223,524 | 4.70 | 4.90 | 4.51 | 8.30 | 0.00 | -1.91 |
23 | 2021-02-10 | 4.75 | 0.14 | -2.86 | 425,115 | 4.75 | 4.90 | 4.40 | 10.53 | 0.00 | -1.05 |
22 | 2021-02-09 | 4.89 | 0.19 | 4.04 | 534,316 | 4.89 | 4.97 | 4.29 | 13.91 | 0.00 | -2.86 |
21 | 2021-02-08 | 4.70 | 0.65 | 16.05 | 1,042,214 | 4.70 | 4.94 | 4.50 | 9.36 | 0.00 | 4.04 |
20 | 2021-02-05 | 4.05 | 0.09 | 2.27 | 332,213 | 4.05 | 4.34 | 3.96 | 9.38 | 0.00 | 16.05 |
19 | 2021-02-04 | 3.96 | 0.01 | -0.25 | 254,739 | 3.96 | 4.09 | 3.67 | 10.61 | 0.00 | 2.27 |
18 | 2021-02-03 | 3.97 | 0.52 | 15.07 | 509,813 | 3.97 | 4.06 | 3.35 | 17.88 | 0.00 | -0.25 |
17 | 2021-02-02 | 3.45 | 0.16 | 4.86 | 330,437 | 3.45 | 3.49 | 3.17 | 9.28 | 0.00 | 15.07 |
16 | 2021-02-01 | 3.29 | 0.08 | 2.49 | 506,646 | 3.29 | 3.49 | 3.17 | 9.73 | 0.00 | 4.86 |
15 | 2021-01-29 | 3.21 | 0.16 | 5.25 | 600,177 | 3.21 | 3.50 | 3.03 | 14.64 | 0.00 | 2.49 |
14 | 2021-01-28 | 3.05 | 0.14 | 4.81 | 323,127 | 3.05 | 3.10 | 2.84 | 8.52 | 0.00 | 5.25 |
13 | 2021-01-27 | 2.91 | 0.48 | -14.16 | 889,390 | 2.91 | 3.39 | 2.71 | 23.37 | 0.00 | 4.81 |
12 | 2021-01-26 | 3.39 | 0.36 | -9.60 | 301,490 | 3.39 | 3.90 | 3.36 | 15.93 | 0.00 | -14.16 |
11 | 2021-01-25 | 3.75 | 0.25 | -6.25 | 439,345 | 3.75 | 4.21 | 3.73 | 12.80 | 0.00 | -9.60 |
10 | 2021-01-22 | 4.00 | 0.12 | 3.09 | 314,033 | 4.00 | 4.05 | 3.80 | 6.25 | 0.00 | -6.25 |
9 | 2021-01-21 | 3.88 | 0.34 | -8.06 | 898,409 | 3.93 | 4.16 | 3.77 | 9.92 | -1.27 | 3.09 |
8 | 2021-01-20 | 4.22 | 0.22 | -4.95 | 536,117 | 4.75 | 4.75 | 4.21 | 11.37 | -11.16 | -6.87 |
7 | 2021-01-19 | 4.44 | 0.10 | -2.20 | 592,476 | 4.44 | 4.75 | 4.40 | 7.88 | 0.00 | 6.98 |
6 | 2021-01-15 | 4.54 | 0.11 | -2.37 | 610,177 | 4.54 | 5.00 | 4.40 | 13.22 | 0.00 | -2.20 |
5 | 2021-01-14 | 4.65 | 0.25 | -5.10 | 565,862 | 5.98 | 5.98 | 4.60 | 23.08 | -22.24 | -2.37 |
4 | 2021-01-13 | 4.90 | 0.20 | -3.92 | 622,110 | 5.68 | 5.68 | 4.75 | 16.37 | -13.73 | 22.04 |
3 | 2021-01-12 | 5.10 | 1.10 | 27.50 | 1,656,514 | 4.22 | 5.89 | 4.22 | 39.57 | 20.85 | 11.37 |
2 | 2021-01-11 | 4.00 | 2.91 | 266.97 | 1,722,979 | 4.59 | 4.59 | 3.75 | 18.30 | -12.85 | 5.50 |
1 | 2021-01-05 | 1.09 | 0.00 | 0.00 | 7,523 | 1.20 | 1.20 | 1.09 | 9.17 | -9.17 | 321.10 |
VIHAW Investment Calculator
This calculator shows the potential of VIHAW stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VIHAW
Duration:
1 year 100 days
Trading days:
246
SELL
Value on 2022-04-15 close
1,383.33
NET: +383.33
ROI: +38.33% (1.38x)
Annualised: +29.01% (1.29x)
Stock price: 1.66
Duration: 1 year 100 days
Trading days: 246
HIGHEST VALUE
Value on 2021-11-22
6,391.67
NET: +5,391.67
ROI: +539.17% (6.39x)
Annualised: +724.22% (8.24x)
Stock price: 7.67
Duration: 321 days
Trading days: 194
LOWEST VALUE
Value on 2021-08-20
700.00
NET: -300.00
Max drawdown: -30.00% (0.70x)
Annualised: -43.65% (0.56x)
Stock price: 0.84
Duration: 227 days
Trading days: 154
VIHAW Monthly statistics
This section shows monthly performance of VIHAW stock.
There are 15 months displayed in the table below.
There are 15 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 April | 11 | 1.76
| 1.62
| 1.75
| 1.66
| -5.14 | 0.57 | -7.43 |
2022 March | 20 | 1.76
| 1.62
| 1.75
| 1.66
| -5.14 | 0.57 | -7.43 |
2022 February | 20 | 1.76
| 1.62
| 1.75
| 1.66
| -5.14 | 0.57 | -7.43 |
2022 January | 1 | 1.76
| 1.62
| 1.75
| 1.66
| -5.14 | 0.57 | -7.43 |
2021 November | 1 | 7.67
| 6.15
| 7.60
| 6.15
| -19.08 | 0.92 | -19.08 |
2021 October | 11 | 1.95
| 1.42
| 1.60
| 1.66
| 3.75 | 21.88 | -11.25 |
2021 September | 21 | 2.96
| 1.28
| 1.31
| 1.61
| 22.90 | 125.95 | -2.29 |
2021 August | 22 | 1.47
| 0.84
| 1.36
| 1.32
| -2.94 | 8.09 | -38.24 |
2021 July | 21 | 1.83
| 1.15
| 1.75
| 1.21
| -30.86 | 4.57 | -34.29 |
2021 June | 22 | 1.99
| 1.50
| 1.60
| 1.75
| 9.38 | 24.38 | -6.25 |
2021 May | 20 | 2.51
| 1.58
| 2.38
| 1.61
| -32.35 | 5.46 | -33.61 |
2021 April | 21 | 4.98
| 2.02
| 3.45
| 2.31
| -33.04 | 44.35 | -41.45 |
2021 March | 23 | 4.34
| 2.32
| 4.14
| 2.95
| -28.74 | 4.83 | -43.96 |
2021 February | 18 | 5.67
| 3.17
| 3.29
| 3.66
| 11.25 | 72.34 | -3.65 |
2021 January | 15 | 5.98
| 1.09
| 1.20
| 3.21
| 167.50 | 398.33 | -9.17 |
VIHAW Dividends
This table shows historical dividends paid by VIHAW.
There are no VIHAW dividends to display.
VIHAW Stock Splits
This table shows VIHAW stock splits.
There are no VIHAW stock splits to display.
VIHAW Basic Information
-
Ticker, symbol:VIHAW
-
Full title:VPC Impact Acquisition Holdings Warrant
-
First trading day:
-
Last trading day:
-
Total trading days:247
-
Last close price:1.66 (+1.00%)
-
Stock Exchange:Nasdaq
-
Sector:Finance
-
Industry:Business Services
Best intraday sessions of VIHAW
This table shows top 100 best intraday sessions of VIHAW.
Worst intraday sessions of VIHAW
This table shows the worst 100 intraday sessions of VIHAW.
Best after-hours sessions of VIHAW
This table shows top 100 best after-hours sessions of VIHAW.
Worst after-hours sessions of VIHAW
This table shows the worst 100 after-hours sessions of VIHAW.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:15:22