New Zealand markets closed

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.410.00 (0.00%)
As of 01:36PM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20249.439.549.209.419.419,799
03 Jul 20249.379.599.279.469.466,600
02 Jul 20249.499.709.209.309.3017,000
01 Jul 20249.279.599.209.589.5815,400
28 Jun 20249.439.709.169.329.327,700
27 Jun 20249.439.459.009.259.259,000
26 Jun 20249.519.649.159.309.3019,400
25 Jun 202410.0110.019.459.519.5114,900
24 Jun 20249.4410.199.2810.0110.0131,700
21 Jun 20249.459.689.299.299.2991,500
20 Jun 20249.479.749.199.639.6314,900
18 Jun 20249.319.819.279.609.6022,800
17 Jun 20249.879.879.319.319.3126,100
14 Jun 20249.989.999.659.779.7715,600
13 Jun 202410.0310.109.619.889.8831,000
12 Jun 202410.6310.9010.0110.0310.0324,000
11 Jun 20249.9110.349.8010.3410.3414,700
10 Jun 202410.3110.709.8510.0110.0134,100
07 Jun 202410.3810.7710.3810.4210.4210,700
06 Jun 202410.3210.6910.2010.5610.5612,100
05 Jun 202410.1210.399.8810.3910.3918,400
04 Jun 20249.8510.759.8010.1010.1016,300
03 Jun 202410.7911.089.859.859.8538,200
31 May 202410.7010.9110.5110.5610.5623,200
30 May 202411.0011.0210.5510.5510.5512,600
29 May 202410.7111.1310.6010.9910.9915,300
28 May 202410.6111.2410.6110.8110.8123,300
24 May 202410.4310.9910.4310.5610.5618,900
23 May 202410.8011.4310.5010.6010.6025,300
22 May 202411.0011.3810.7110.7410.7434,600
21 May 202411.5011.5011.0011.0011.0024,500
20 May 202411.1611.9011.1511.6511.6528,900
17 May 202411.6711.6711.1311.1711.1727,900
16 May 202411.2511.7611.0211.6711.6725,200
15 May 202411.6311.6310.9611.2011.2040,200
14 May 202412.0112.0311.0111.5011.5062,400
13 May 202412.4512.489.9711.5011.50235,500
10 May 202413.5213.6212.3512.4012.4029,100
09 May 202412.5713.7012.2213.3213.3260,300
08 May 202412.8213.7912.0412.6412.6452,600
07 May 202415.0015.0913.0613.0613.06124,300
06 May 202413.6316.8212.8115.3915.39266,100
03 May 202412.5913.4712.5912.8412.8428,800
02 May 202412.3513.8812.2812.4912.49165,500
01 May 202411.5211.7511.1411.4811.4838,500
30 Apr 202411.2011.4411.1611.1711.1715,200
29 Apr 202411.4512.1311.2311.5911.5914,300
26 Apr 202411.5812.1411.3311.4111.4117,800
25 Apr 202411.4412.3811.0111.4811.4817,400
24 Apr 202411.6112.2411.4911.6811.6813,900
23 Apr 202411.0312.4311.0211.6311.6350,300
22 Apr 202411.3311.3610.5511.0311.0327,300
19 Apr 202410.9711.3610.6411.3611.3630,700
18 Apr 202411.2511.5010.9210.9410.9416,700
17 Apr 202410.8711.2310.7211.0711.0715,900
16 Apr 202411.0011.1810.4310.8610.8636,700
15 Apr 202412.0012.0011.0011.0411.0432,800
12 Apr 202412.0212.3011.5711.8411.8430,700
11 Apr 202412.1012.3111.6012.0612.0626,800
10 Apr 202412.3412.8711.7612.1412.1441,400
09 Apr 202412.7113.4012.5312.9812.9836,300
08 Apr 202412.3512.9012.0612.6112.6146,800
05 Apr 202411.3812.4311.3312.1112.1143,700
04 Apr 202411.6212.2511.2711.4611.4649,300
03 Apr 202412.2612.4511.1511.4011.4056,000
02 Apr 202413.0013.0512.1212.3412.3432,500
01 Apr 202413.3613.4812.6612.9912.9942,100
28 Mar 202413.2613.9013.1313.4313.4350,000
27 Mar 202412.9013.2412.3113.1713.1756,900
26 Mar 202413.1613.5512.4612.8512.8561,300
25 Mar 202413.5414.5012.8112.9612.9698,600
22 Mar 202413.7013.8512.2013.0513.0577,400
21 Mar 202411.1813.9711.1013.7213.72324,900
20 Mar 202410.7311.1910.0111.1111.1196,500
19 Mar 202411.1211.3610.1610.3010.30121,100
18 Mar 202413.0013.0010.8511.3011.30216,400
15 Mar 202415.8616.5012.6313.0013.00596,400
14 Mar 202415.2019.2114.0015.0115.011,275,500
13 Mar 202411.2122.2210.8417.4917.494,253,500
12 Mar 202413.5113.5111.3511.3711.3796,900
11 Mar 202412.7913.6612.2513.1013.1071,600
08 Mar 202412.9214.4012.2312.5412.54103,700
07 Mar 202411.9813.2911.8012.7412.7481,900
06 Mar 202410.9711.7510.9711.5011.5037,200
05 Mar 202411.0611.6810.7710.9510.9565,800
04 Mar 202411.7111.8910.3410.5410.54114,900
01 Mar 202411.9512.7511.8211.9711.9775,500
29 Feb 202412.0112.3111.6811.7011.7028,800
28 Feb 202412.5113.0511.8211.9611.9665,200
27 Feb 202413.8714.6711.8912.7812.78227,700
26 Feb 20249.9514.109.8613.5813.58293,000
23 Feb 20249.0112.259.019.959.95494,900
22 Feb 20249.9510.008.118.378.37149,500
21 Feb 202410.0210.559.859.859.8551,500
20 Feb 202410.5510.559.8610.2710.27103,100
16 Feb 202412.2012.9510.4610.5110.51110,800
15 Feb 202414.0614.3212.7713.0013.0098,800
14 Feb 202415.2015.2013.3114.5414.5497,900
14 Feb 20241:80 Stock split
13 Feb 202416.8016.8015.2015.2815.2835,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...