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
2024-12-31 6.70 6.80 6.70 6.80 0.0M
2024-12-27 6.96 6.96 6.33 6.60 0.0M
2024-12-24 7.13 7.13 6.57 6.98 0.0M
2024-12-23 6.60 6.61 6.59 6.61 0.0M
2024-12-19 6.99 6.99 6.76 6.76 0.0M
2024-12-18 6.80 6.80 6.66 6.66 0.0M
2024-12-17 6.20 6.51 6.20 6.42 0.0M
2024-12-16 6.47 6.47 6.42 6.42 0.0M
2024-12-13 6.56 6.56 6.39 6.50 0.0M
2024-12-12 6.37 6.98 6.37 6.98 0.0M
2024-12-11 6.62 6.62 6.34 6.34 0.0M
2024-12-10 7.14 7.14 6.62 6.62 0.0M
2024-12-09 6.26 7.01 6.26 7.01 0.0M
2024-12-06 6.04 7.27 6.04 6.67 0.0M
2024-12-05 6.50 7.33 6.50 7.33 0.0M
2024-12-04 6.66 6.66 6.66 6.66 0.0M
2024-12-02 7.24 7.24 6.71 6.71 0.0M
2024-11-29 6.60 6.60 6.20 6.20 0.0M
2024-11-27 6.75 6.75 6.75 6.75 0.0M
2024-11-26 6.71 6.71 6.71 6.71 0.0M
2024-11-25 6.75 6.75 6.47 6.69 0.0M
2024-11-22 6.48 6.64 6.21 6.64 0.0M
2024-11-21 6.51 6.75 6.51 6.68 0.0M
2024-11-20 6.48 6.75 6.42 6.50 0.0M
2024-11-19 6.80 6.80 6.66 6.66 0.0M
2024-11-18 7.15 7.15 6.28 6.68 0.0M
2024-11-15 6.69 7.07 6.35 7.07 0.0M
2024-11-14 6.65 6.65 6.45 6.50 0.0M
2024-11-13 6.93 6.93 6.85 6.85 0.0M
2024-11-12 6.82 7.14 6.82 7.14 0.0M
2024-11-11 7.20 7.29 6.89 7.26 0.0M
2024-11-08 7.46 7.46 6.93 7.00 0.0M
2024-11-07 7.20 7.26 7.20 7.26 0.0M
2024-11-06 7.66 7.66 7.07 7.27 0.0M
2024-11-05 7.32 7.60 7.22 7.57 0.0M
2024-11-04 7.53 7.66 7.27 7.66 0.0M
2024-11-01 7.27 7.54 7.10 7.10 0.0M
2024-10-31 7.27 7.54 7.27 7.48 0.0M
2024-10-30 6.90 7.54 6.90 7.50 0.0M
2024-10-29 7.51 7.66 7.18 7.66 0.0M
2024-10-28 7.79 7.79 7.40 7.41 0.0M
2024-10-25 7.27 7.54 6.95 7.54 0.0M
2024-10-23 7.09 7.63 7.09 7.63 0.0M
2024-10-22 7.30 7.39 7.10 7.39 0.0M
2024-10-21 7.30 7.30 7.07 7.13 0.0M
2024-10-18 6.90 7.25 6.90 7.16 0.0M
2024-10-17 6.88 7.17 6.88 7.08 0.0M
2024-10-16 6.91 6.95 6.91 6.95 0.0M
2024-10-15 7.16 7.29 7.11 7.29 0.0M
2024-10-14 7.15 7.15 6.91 7.09 0.0M
2024-10-11 6.99 7.24 6.89 7.17 0.0M
2024-10-10 6.98 7.15 6.87 7.12 0.0M
2024-10-09 6.91 7.14 6.91 7.11 0.0M
2024-10-08 7.20 7.20 7.05 7.05 0.0M
2024-10-07 7.00 7.13 6.89 7.13 0.0M
2024-10-04 6.63 6.94 6.63 6.86 0.0M
2024-10-03 6.94 6.99 6.60 6.96 0.0M
2024-10-02 6.99 6.99 6.97 6.99 0.0M
2024-10-01 6.73 6.98 6.41 6.96 0.0M
2024-09-30 7.00 7.00 6.65 6.90 0.0M
2024-09-27 6.92 7.04 6.87 6.95 0.0M
2024-09-26 6.66 6.97 6.66 6.90 0.0M
2024-09-25 6.70 6.94 6.70 6.87 0.0M
2024-09-24 6.85 6.99 6.66 6.99 0.0M
2024-09-23 6.61 6.85 6.49 6.81 0.0M
2024-09-20 6.46 6.79 6.46 6.77 0.0M
2024-09-19 6.62 6.62 6.62 6.62 0.0M
2024-09-18 6.24 6.60 6.20 6.60 0.0M
2024-09-17 6.50 6.57 6.50 6.57 0.0M
2024-09-16 6.38 6.56 6.38 6.56 0.0M
2024-09-13 6.22 6.40 6.22 6.40 0.0M
2024-09-11 6.45 6.45 6.41 6.45 0.0M
2024-09-09 6.38 6.38 6.38 6.38 0.0M
2024-09-05 6.23 6.23 6.23 6.23 0.0M
2024-08-29 6.20 6.24 6.20 6.24 0.0M
2024-08-28 6.30 6.30 6.25 6.25 0.0M
2024-08-27 6.33 6.33 6.30 6.32 0.0M
2024-08-26 6.60 6.60 6.32 6.40 0.0M
2024-08-23 6.41 6.41 6.41 6.41 0.0M
2024-08-22 6.36 6.43 6.35 6.43 0.0M
2024-08-21 5.94 6.80 5.94 6.80 0.0M
2024-08-20 6.97 6.97 6.97 6.97 0.0M
2024-08-19 6.65 6.80 6.65 6.80 0.0M
2024-08-16 6.49 6.49 6.49 6.49 0.0M
2024-08-14 6.65 6.65 6.65 6.65 0.0M
2024-08-13 6.85 6.85 6.69 6.69 0.0M
2024-08-12 6.85 6.85 6.55 6.55 0.0M
2024-08-09 6.65 6.70 6.60 6.70 0.0M
2024-08-08 6.75 6.75 6.51 6.75 0.0M
2024-08-07 6.70 6.70 6.70 6.70 0.0M
2024-08-06 6.55 6.55 6.55 6.55 0.0M
2024-08-05 6.60 6.75 6.60 6.75 0.0M
2024-08-02 6.85 6.85 6.76 6.76 0.0M
2024-08-01 6.30 6.66 6.30 6.66 0.0M
2024-07-31 6.61 6.69 6.60 6.60 0.0M
2024-07-30 6.48 6.48 6.37 6.38 0.0M
2024-07-29 6.32 6.75 6.32 6.56 0.0M
2024-07-26 6.96 7.06 6.88 6.96 0.0M
2024-07-25 7.10 7.17 7.07 7.10 0.0M
2024-07-24 7.08 7.10 7.00 7.03 0.0M
2024-07-23 7.13 7.18 7.09 7.15 0.0M
2024-07-22 7.31 7.31 7.13 7.13 0.0M
2024-07-19 7.06 7.06 7.06 7.06 0.0M
2024-07-18 7.05 7.21 7.05 7.21 0.0M
2024-07-17 7.20 7.33 7.01 7.22 0.0M
2024-07-16 7.41 7.42 7.24 7.24 0.0M
2024-07-15 7.33 7.33 7.20 7.33 0.0M
2024-07-12 7.34 7.35 7.30 7.30 0.0M
2024-07-11 7.18 7.25 7.12 7.12 0.0M
2024-07-10 7.26 7.26 7.26 7.26 0.0M
2024-07-09 7.34 7.39 7.34 7.39 0.0M
2024-07-08 7.44 7.44 7.44 7.44 0.0M
2024-07-03 7.66 7.66 7.51 7.51 0.0M
2024-07-02 7.53 7.55 7.46 7.55 0.0M
2024-07-01 7.66 7.66 7.66 7.66 0.0M
2024-06-25 7.17 7.17 7.17 7.17 0.0M
2024-06-24 7.25 7.25 7.25 7.25 0.0M
2024-06-21 7.02 7.07 6.98 7.07 0.0M
2024-06-20 7.08 7.16 7.01 7.16 0.0M
2024-06-18 7.27 7.27 6.98 7.09 0.0M
2024-06-17 7.47 7.47 7.27 7.27 0.0M
2024-06-14 7.20 7.25 7.01 7.25 0.0M
2024-06-13 7.23 7.23 7.09 7.09 0.0M
2024-06-12 7.03 7.03 7.03 7.03 0.0M
2024-06-11 7.00 7.22 7.00 7.22 0.0M
2024-06-10 6.96 7.10 6.83 7.02 0.0M
2024-06-07 7.15 7.15 7.15 7.15 0.0M
2024-06-06 7.06 7.13 6.99 7.09 0.0M
2024-06-05 7.00 7.05 7.00 7.05 0.0M
2024-06-04 7.20 7.20 7.17 7.17 0.0M
2024-05-31 7.10 7.10 7.10 7.10 0.0M
2024-05-30 7.05 7.05 6.88 6.95 0.0M
2024-05-29 7.00 7.00 6.89 6.89 0.0M
2024-05-28 7.07 7.07 7.00 7.02 0.0M
2024-05-24 7.07 7.07 7.07 7.07 0.0M
2024-05-23 6.87 6.98 6.75 6.75 0.0M
2024-05-22 7.09 7.09 6.97 6.97 0.0M
2024-05-21 6.63 6.63 6.42 6.49 0.0M
2024-05-20 6.44 6.44 6.44 6.44 0.0M
2024-05-15 6.28 6.28 6.28 6.28 0.0M
2024-05-13 6.31 6.35 6.20 6.34 0.0M
2024-05-10 6.15 6.15 6.00 6.15 0.0M
2024-05-09 6.00 6.13 6.00 6.00 0.0M
2024-05-08 5.86 5.86 5.86 5.86 0.0M
2024-05-07 6.00 6.00 5.95 5.95 0.0M
2024-05-06 5.90 5.95 5.90 5.95 0.0M
2024-05-03 5.84 5.95 5.84 5.95 0.0M
2024-05-01 6.15 6.15 6.15 6.15 0.0M
2024-04-30 5.92 5.92 5.92 5.92 0.0M
2024-04-29 5.82 5.82 5.78 5.78 0.0M
2024-04-26 5.70 5.70 5.68 5.68 0.0M
2024-04-25 5.64 5.64 5.64 5.64 0.0M
2024-04-23 5.65 5.65 5.65 5.65 0.0M
2024-04-22 5.57 5.57 5.57 5.57 0.0M
2024-04-19 5.60 5.75 5.46 5.75 0.0M
2024-04-18 5.67 5.67 5.34 5.34 0.0M
2024-04-17 5.53 5.53 5.45 5.45 0.0M
2024-04-16 5.68 5.68 5.46 5.56 0.0M
2024-04-15 5.77 5.77 5.77 5.77 0.0M
2024-04-12 5.90 5.90 5.86 5.86 0.0M
2024-04-11 5.94 5.94 5.94 5.94 0.0M
2024-04-10 5.92 5.97 5.78 5.90 0.0M
2024-04-09 6.01 6.01 5.83 5.83 0.0M
2024-04-05 5.89 5.93 5.89 5.93 0.0M
2024-04-04 6.14 6.14 6.14 6.14 0.0M
2024-04-03 5.90 6.08 5.90 6.08 0.1M
2024-04-02 5.90 5.95 5.90 5.95 0.0M
2024-04-01 6.00 6.12 6.00 6.06 0.0M
2024-03-28 6.00 6.05 5.93 5.93 0.0M
2024-03-27 5.83 5.83 5.83 5.83 0.0M
2024-03-26 5.71 5.71 5.71 5.71 0.0M
2024-03-25 5.85 5.85 5.81 5.81 0.0M
2024-03-22 5.90 5.90 5.80 5.81 0.0M
2024-03-21 5.74 5.90 5.74 5.90 0.0M
2024-03-20 5.78 5.82 5.78 5.82 0.0M
2024-03-19 5.76 5.92 5.76 5.92 0.0M
2024-03-18 5.99 5.99 5.81 5.81 0.0M
2024-03-15 5.84 5.84 5.80 5.80 0.0M
2024-03-14 5.80 5.80 5.73 5.73 0.0M
2024-03-13 5.85 5.94 5.72 5.77 0.0M
2024-03-12 5.70 5.76 5.70 5.76 0.0M
2024-03-11 6.00 6.00 5.73 5.73 0.0M
2024-03-07 5.71 5.90 5.71 5.79 0.0M
2024-03-06 5.80 5.81 5.80 5.81 0.0M
2024-03-05 5.74 6.10 5.74 6.01 0.0M
2024-03-04 5.88 6.00 5.88 5.88 0.0M
2024-03-01 5.88 5.88 5.88 5.88 0.0M
2024-02-29 5.56 5.87 5.56 5.73 0.0M
2024-02-27 5.90 5.90 5.90 5.90 0.0M
2024-02-26 6.00 6.00 5.95 5.95 0.0M
2024-02-22 5.78 5.78 5.78 5.78 0.0M
2024-02-21 5.84 5.89 5.81 5.89 0.0M
2024-02-20 6.03 6.10 6.03 6.06 0.0M
2024-02-16 5.89 5.89 5.89 5.89 0.0M
2024-02-15 5.77 5.79 5.77 5.77 0.0M
2024-02-14 6.03 6.03 5.77 5.77 0.0M
2024-02-13 6.00 6.17 6.00 6.17 0.0M
2024-02-09 5.93 5.93 5.89 5.93 0.0M
2024-02-08 6.01 6.01 6.01 6.01 0.0M
2024-02-07 5.90 5.92 5.90 5.90 0.0M
2024-02-06 5.95 6.04 5.92 5.92 0.0M
2024-02-05 5.79 5.82 5.75 5.75 0.0M
2024-02-02 5.78 5.82 5.78 5.81 0.0M
2024-01-31 5.76 5.76 5.76 5.76 0.0M
2024-01-29 5.91 5.91 5.83 5.88 0.0M
2024-01-26 5.92 6.03 5.92 6.03 0.0M
2024-01-25 5.92 5.92 5.84 5.84 0.0M
2024-01-24 5.86 5.86 5.86 5.86 0.0M
2024-01-23 5.91 5.93 5.76 5.92 0.0M
2024-01-22 5.80 5.80 5.77 5.77 0.0M
2024-01-19 5.75 5.75 5.75 5.75 0.0M
2024-01-18 5.80 5.80 5.80 5.80 0.0M
2024-01-17 5.78 5.81 5.71 5.81 0.0M
2024-01-16 6.00 6.02 6.00 6.02 0.0M
2024-01-12 6.05 6.05 6.05 6.05 0.0M
2024-01-11 6.00 6.00 6.00 6.00 0.0M
2024-01-09 5.94 5.94 5.94 5.94 0.0M
2024-01-08 5.83 5.83 5.72 5.72 0.0M
2024-01-05 5.90 6.00 5.89 5.89 0.0M
2024-01-04 6.09 6.09 5.97 5.97 0.0M
2024-01-03 5.90 5.90 5.90 5.90 0.0M
2024-01-02 5.95 6.02 5.95 5.99 0.0M