VTech Holdings Ltd ADR (VTKLY)

VTKLY
🏛️ États-Unis →
7.61
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.79 7.79 7.79 7.79 0.0M
2021-12-29 7.75 7.75 7.69 7.71 0.0M
2021-12-27 7.71 7.71 7.54 7.63 0.0M
2021-12-23 7.43 7.57 7.43 7.51 0.0M
2021-12-22 7.77 7.77 7.50 7.52 0.0M
2021-12-21 7.40 7.62 7.40 7.44 0.0M
2021-12-20 7.21 7.33 7.18 7.18 0.0M
2021-12-17 7.34 7.37 7.18 7.25 0.0M
2021-12-16 7.58 7.58 7.34 7.47 0.0M
2021-12-15 7.43 7.43 7.42 7.42 0.0M
2021-12-14 7.63 7.63 7.50 7.53 0.0M
2021-12-13 7.66 7.67 7.47 7.47 0.0M
2021-12-10 7.76 7.76 7.70 7.70 0.0M
2021-12-08 7.53 7.85 7.53 7.84 0.0M
2021-12-07 7.71 7.84 7.71 7.83 0.0M
2021-12-06 7.86 7.86 7.71 7.79 0.0M
2021-12-03 8.13 8.13 7.94 7.94 0.0M
2021-12-02 8.20 8.35 8.18 8.35 0.0M
2021-12-01 8.15 8.31 8.15 8.26 0.0M
2021-11-30 8.27 8.37 8.27 8.37 0.0M
2021-11-26 8.25 8.25 8.25 8.25 0.0M
2021-11-24 8.39 8.39 8.37 8.37 0.0M
2021-11-23 8.31 8.39 8.31 8.39 0.0M
2021-11-22 8.35 8.41 8.29 8.35 0.0M
2021-11-19 8.25 8.35 8.08 8.29 0.0M
2021-11-18 8.22 8.23 8.20 8.23 0.0M
2021-11-17 8.33 8.46 8.20 8.20 0.0M
2021-11-16 8.27 8.42 8.22 8.41 0.0M
2021-11-15 8.21 8.48 8.21 8.48 0.0M
2021-11-12 8.24 8.25 8.20 8.20 0.0M
2021-11-11 8.20 8.20 8.20 8.20 0.0M
2021-11-10 8.04 8.04 8.01 8.01 0.0M
2021-11-09 7.76 7.87 7.76 7.85 0.0M
2021-11-05 7.85 8.05 7.85 8.05 0.0M
2021-11-04 7.80 7.80 7.70 7.70 0.0M
2021-11-03 7.70 7.79 7.70 7.70 0.0M
2021-11-02 7.82 7.85 7.82 7.85 0.0M
2021-11-01 7.75 7.83 7.75 7.83 0.0M
2021-10-28 7.76 7.86 7.61 7.61 0.0M
2021-10-27 7.74 7.85 7.74 7.84 0.0M
2021-10-26 7.77 7.79 7.66 7.79 0.0M
2021-10-25 7.83 7.96 7.83 7.95 0.0M
2021-10-21 7.75 7.85 7.75 7.75 0.0M
2021-10-20 7.59 7.63 7.52 7.62 0.0M
2021-10-19 7.70 7.92 7.70 7.92 0.0M
2021-10-18 7.66 7.76 7.65 7.65 0.0M
2021-10-15 7.58 7.68 7.58 7.66 0.0M
2021-10-14 7.70 7.81 7.70 7.71 0.0M
2021-10-13 7.55 7.62 7.50 7.56 0.0M
2021-10-12 7.34 7.69 7.34 7.69 0.0M
2021-10-11 7.63 7.63 7.52 7.55 0.0M
2021-10-08 7.59 7.62 7.59 7.62 0.0M
2021-10-07 7.57 7.63 7.57 7.57 0.0M
2021-10-06 7.64 7.64 7.52 7.63 0.0M
2021-10-05 7.70 7.84 7.67 7.84 0.0M
2021-10-04 7.41 7.48 7.35 7.48 0.0M
2021-10-01 7.33 7.38 7.18 7.22 0.0M
2021-09-30 7.48 7.48 7.26 7.35 0.0M
2021-09-28 7.75 7.85 7.75 7.85 0.0M
2021-09-27 7.74 7.74 7.74 7.74 0.0M
2021-09-24 7.82 7.86 7.62 7.67 0.0M
2021-09-23 8.00 8.00 7.72 7.82 0.0M
2021-09-22 8.29 8.43 8.28 8.30 0.0M
2021-09-21 8.17 8.30 8.17 8.27 0.0M
2021-09-20 8.69 8.69 8.50 8.66 0.0M
2021-09-17 9.34 9.34 9.34 9.34 0.0M
2021-09-16 9.48 9.48 9.25 9.25 0.0M
2021-09-15 9.97 9.97 9.88 9.88 0.0M
2021-09-14 9.70 9.70 9.42 9.43 0.0M
2021-09-13 9.48 9.73 9.48 9.49 0.0M
2021-09-10 9.47 9.47 9.47 9.47 0.0M
2021-09-09 9.65 9.65 9.65 9.65 0.0M
2021-09-08 9.23 9.60 9.23 9.60 0.0M
2021-09-07 9.51 9.51 9.51 9.51 0.0M
2021-09-02 9.65 9.65 9.51 9.51 0.0M
2021-09-01 9.81 9.86 9.81 9.86 0.0M
2021-08-31 9.71 9.87 9.71 9.87 0.0M
2021-08-30 9.60 9.60 9.60 9.60 0.0M
2021-08-27 9.64 9.64 9.64 9.64 0.0M
2021-08-26 9.60 9.60 9.40 9.45 0.0M
2021-08-24 9.71 9.71 9.43 9.43 0.0M
2021-08-23 9.48 9.60 9.48 9.60 0.0M
2021-08-20 9.29 9.50 9.29 9.49 0.0M
2021-08-19 9.60 9.60 9.49 9.49 0.0M
2021-08-18 9.60 9.60 9.44 9.59 0.0M
2021-08-17 9.70 9.70 9.40 9.46 0.0M
2021-08-16 9.66 9.66 9.65 9.65 0.0M
2021-08-12 9.90 9.94 9.81 9.94 0.0M
2021-08-11 9.82 9.96 9.82 9.96 0.0M
2021-08-09 9.72 9.72 9.65 9.72 0.0M
2021-08-06 9.82 9.89 9.82 9.85 0.0M
2021-08-05 9.80 9.86 9.76 9.76 0.0M
2021-08-04 9.94 9.99 9.87 9.99 0.0M
2021-08-03 9.95 9.95 9.95 9.95 0.0M
2021-08-02 10.00 10.06 9.97 9.97 0.0M
2021-07-30 9.89 9.89 9.78 9.79 0.0M
2021-07-29 9.75 9.79 9.75 9.79 0.0M
2021-07-28 9.65 9.85 9.65 9.69 0.0M
2021-07-27 9.53 9.53 9.53 9.53 0.0M
2021-07-26 9.89 9.89 9.71 9.71 0.0M
2021-07-23 9.86 9.86 9.86 9.86 0.0M
2021-07-22 9.98 9.98 9.98 9.98 0.0M
2021-07-21 9.91 9.91 9.90 9.90 0.0M
2021-07-20 9.36 9.46 9.36 9.36 0.0M
2021-07-19 9.48 9.48 9.34 9.48 0.0M
2021-07-16 9.69 9.75 9.64 9.64 0.0M
2021-07-15 9.77 9.89 9.64 9.89 0.0M
2021-07-14 10.11 10.11 10.00 10.02 0.0M
2021-07-13 10.61 10.94 10.61 10.72 0.0M
2021-07-12 10.41 10.57 10.41 10.55 0.0M
2021-07-08 10.21 10.28 10.06 10.28 0.0M
2021-07-07 10.47 10.47 10.43 10.43 0.0M
2021-07-06 10.41 10.41 10.25 10.25 0.0M
2021-07-02 10.49 10.49 10.41 10.42 0.0M
2021-07-01 10.59 10.59 10.49 10.49 0.0M
2021-06-30 10.30 10.43 10.30 10.43 0.0M
2021-06-29 10.26 10.26 10.26 10.26 0.0M
2021-06-25 10.33 10.33 10.27 10.27 0.0M
2021-06-24 10.39 10.39 10.30 10.33 0.0M
2021-06-23 10.23 10.23 10.23 10.23 0.0M
2021-06-22 10.24 10.37 10.24 10.37 0.0M
2021-06-21 10.11 10.28 10.11 10.21 0.0M
2021-06-18 10.36 10.36 10.24 10.36 0.0M
2021-06-17 10.50 10.60 10.49 10.50 0.0M
2021-06-16 10.18 10.18 10.14 10.14 0.0M
2021-06-15 10.40 10.40 10.29 10.38 0.0M
2021-06-14 10.31 10.31 10.31 10.31 0.0M
2021-06-11 10.20 10.20 10.20 10.20 0.0M
2021-06-10 10.28 10.28 10.28 10.28 0.0M
2021-06-09 10.23 10.23 10.12 10.12 0.0M
2021-06-08 10.04 10.04 10.04 10.04 0.0M
2021-06-07 10.05 10.24 10.05 10.24 0.0M
2021-06-04 10.15 10.15 10.09 10.13 0.0M
2021-06-03 10.13 10.21 10.13 10.21 0.0M
2021-06-02 10.29 10.29 10.08 10.15 0.0M
2021-06-01 10.06 10.43 10.06 10.38 0.0M
2021-05-28 10.25 10.25 10.25 10.25 0.0M
2021-05-27 10.51 10.52 10.28 10.28 0.0M
2021-05-26 10.50 10.50 10.36 10.43 0.0M
2021-05-25 10.46 10.46 10.46 10.46 0.0M
2021-05-21 10.35 10.35 10.35 10.35 0.0M
2021-05-20 9.65 10.00 9.65 9.93 0.0M
2021-05-19 8.80 9.00 8.80 9.00 0.0M
2021-05-18 9.00 9.05 9.00 9.03 0.1M
2021-05-17 8.60 8.80 8.60 8.70 0.0M
2021-05-14 8.37 8.70 8.37 8.70 0.0M
2021-05-13 8.61 8.61 8.61 8.61 0.0M
2021-05-12 8.63 8.78 8.61 8.78 0.0M
2021-05-11 8.91 8.91 8.80 8.80 0.0M
2021-05-10 9.34 9.34 9.14 9.14 0.0M
2021-05-07 8.82 8.86 8.80 8.80 0.0M
2021-05-06 8.59 8.70 8.59 8.70 0.1M
2021-05-05 8.88 8.88 8.79 8.79 0.0M
2021-05-04 9.05 9.05 9.00 9.00 0.0M
2021-04-28 9.34 9.34 9.06 9.22 0.0M
2021-04-27 9.28 9.35 9.28 9.35 0.0M
2021-04-26 9.50 9.51 9.45 9.51 0.0M
2021-04-23 9.24 9.24 9.24 9.24 0.0M
2021-04-22 9.57 9.57 9.18 9.18 0.0M
2021-04-21 9.30 9.30 9.30 9.30 0.0M
2021-04-20 9.64 9.64 9.64 9.64 0.0M
2021-04-19 9.45 9.45 9.18 9.18 0.0M
2021-04-15 9.05 9.40 9.05 9.16 0.0M
2021-04-14 9.35 9.35 9.20 9.26 0.0M
2021-04-13 9.25 9.34 9.25 9.30 0.0M
2021-04-12 9.24 9.26 9.24 9.26 0.0M
2021-04-08 9.09 9.11 8.93 9.11 0.0M
2021-04-07 8.83 9.03 8.83 9.03 0.0M
2021-04-06 8.78 9.08 8.78 9.08 0.0M
2021-04-05 9.25 9.25 9.24 9.24 0.0M
2021-03-31 8.87 8.87 8.87 8.87 0.0M
2021-03-29 8.88 8.88 8.86 8.86 0.0M
2021-03-26 9.02 9.02 8.90 8.90 0.0M
2021-03-24 9.00 9.00 8.73 8.73 0.0M
2021-03-23 9.09 9.09 8.77 8.77 0.0M
2021-03-22 8.85 9.03 8.85 9.00 0.0M
2021-03-19 9.07 9.07 8.99 8.99 0.1M
2021-03-18 9.00 9.24 8.93 9.14 0.0M
2021-03-17 8.73 8.73 8.73 8.73 0.0M
2021-03-16 8.73 8.84 8.53 8.84 0.0M
2021-03-15 8.97 8.97 8.80 8.80 0.0M
2021-03-12 9.26 9.26 9.26 9.26 0.0M
2021-03-11 9.20 9.23 9.18 9.23 0.0M
2021-03-10 9.20 9.20 9.14 9.14 0.0M
2021-03-09 8.84 8.84 8.61 8.82 0.0M
2021-03-05 8.72 8.79 8.55 8.79 0.0M
2021-03-04 8.22 8.22 8.14 8.14 0.0M
2021-03-03 8.20 8.54 8.07 8.54 0.0M
2021-03-02 8.13 8.13 8.13 8.13 0.0M
2021-02-26 8.07 8.07 8.07 8.07 0.0M
2021-02-24 8.04 8.20 7.91 8.06 0.0M
2021-02-23 8.40 8.40 8.22 8.27 0.0M
2021-02-22 8.45 8.45 8.35 8.38 0.0M
2021-02-18 8.38 8.49 8.38 8.40 0.0M
2021-02-17 8.61 8.61 8.48 8.48 0.0M
2021-02-16 8.55 8.55 8.50 8.50 0.0M
2021-02-12 8.61 8.66 8.47 8.66 0.0M
2021-02-11 8.64 8.72 8.55 8.55 0.0M
2021-02-10 8.50 8.63 8.38 8.38 0.0M
2021-02-09 8.70 8.81 8.56 8.81 0.0M
2021-02-08 8.57 8.62 8.55 8.55 0.0M
2021-02-05 8.50 8.66 8.36 8.49 0.0M
2021-02-04 8.30 8.38 8.21 8.21 0.0M
2021-02-02 8.49 8.60 8.44 8.44 0.0M
2021-02-01 8.30 8.30 8.20 8.20 0.0M
2021-01-29 7.97 8.02 7.94 7.94 0.0M
2021-01-28 8.00 8.10 8.00 8.09 0.0M
2021-01-27 7.90 7.90 7.90 7.90 0.0M
2021-01-26 8.11 8.21 7.86 7.99 0.0M
2021-01-25 7.80 7.85 7.80 7.80 0.0M
2021-01-22 7.85 7.86 7.80 7.86 0.0M
2021-01-21 7.95 7.95 7.85 7.85 0.0M
2021-01-20 8.10 8.10 7.90 7.98 0.0M
2021-01-19 8.00 8.08 7.90 7.91 0.0M
2021-01-15 7.73 7.88 7.73 7.88 0.0M
2021-01-14 7.84 7.84 7.83 7.83 0.0M
2021-01-13 8.16 8.16 7.90 7.93 0.0M
2021-01-12 8.05 8.05 7.87 7.87 0.0M
2021-01-11 8.56 8.56 8.00 8.01 0.0M
2021-01-08 7.89 7.99 7.80 7.82 0.0M
2021-01-07 7.89 7.89 7.89 7.89 0.0M
2021-01-06 7.45 7.86 7.45 7.86 0.0M
2021-01-05 8.06 8.06 8.01 8.01 0.0M
2021-01-04 7.83 8.15 7.50 7.95 0.0M