Dark

VIP
Vulcan Infrastructure and Power Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:23:10 PM EDT

1.70USD+3.343%(+0.06)585,032

1.69Bid 1.72Ask 0.03Spread

Pre-market

Aug 11, 2026 9:19:30 AM EDT

1.73USD+5.167%(+0.09)1,343

After-hours

Aug 7, 2026 4:23:30 PM EDT

2.07USD+0.976%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.7100	1.7700	1.5500	1.7000	+3.030%	585,032	0.000%
2026-08-10	2.0400	2.0500	1.6301	1.6500	-19.512%	630,487	+3.030%
2026-08-07	2.0600	2.0927	1.9800	2.0500	-0.966%	126,408	-17.073%
2026-08-06	2.1000	2.2500	2.0200	2.0700	-4.167%	158,320	-17.874%
2026-08-05	2.1500	2.2200	2.1100	2.1600	-0.917%	192,765	-21.296%
2026-08-04	2.1700	2.2300	2.1200	2.1800	+0.926%	127,794	-22.018%
2026-08-03	2.1000	2.2500	2.0800	2.1600	+2.857%	179,722	-21.296%
2026-07-31	2.1200	2.1500	2.0000	2.1000	-1.869%	266,806	-19.048%
2026-07-30	2.0400	2.1900	2.0000	2.1400	+9.744%	435,938	-20.561%
2026-07-29	2.1200	2.1900	1.9500	1.9500	-7.143%	267,140	-12.821%
2026-07-28	2.2300	2.2300	1.9700	2.1000	-6.250%	369,109	-19.048%
2026-07-27	2.4200	2.4500	2.1750	2.2400	-8.571%	404,767	-24.107%
2026-07-24	2.7000	2.7900	2.3600	2.4500	-39.506%	662,601	-30.612%
2017-03-30	3.9700	4.0650	3.9450	4.0500	+2.532%	3,583,873	-58.025%
2017-03-29	3.9100	3.9900	3.8800	3.9500	+0.765%	2,549,617	-56.962%
2017-03-28	3.9300	4.0400	3.9200	3.9200	-4.156%	3,879,016	-56.633%
2017-03-27	4.0800	4.1300	4.0550	4.0900	-0.244%	3,601,609	-58.435%
2017-03-24	4.0600	4.1100	4.0600	4.1000	+1.235%	3,809,234	-58.537%
2017-03-23	4.0500	4.1250	4.0500	4.0500	0.000%	1,838,770	-58.025%
2017-03-22	4.1000	4.1000	3.9800	4.0500	-0.735%	2,527,060	-58.025%
2017-03-21	4.0700	4.1300	4.0600	4.0800	+0.493%	4,498,491	-58.333%
2017-03-20	4.1200	4.1200	4.0500	4.0600	-0.976%	1,761,406	-58.128%
2017-03-17	4.1000	4.1300	4.0800	4.1000	0.000%	3,265,988	-58.537%
2017-03-16	4.1000	4.1400	4.0700	4.1000	0.000%	2,937,727	-58.537%
2017-03-15	4.0300	4.1300	4.0100	4.1000	+1.235%	3,019,639	-58.537%
2017-03-14	4.0100	4.1100	3.9800	4.0500	+0.496%	5,156,163	-58.025%
2017-03-13	3.9700	4.0500	3.9500	4.0300	+1.256%	4,708,361	-57.816%
2017-03-10	4.0400	4.0400	3.9400	3.9800	-0.251%	2,968,419	-57.286%
2017-03-09	3.9700	4.0100	3.9400	3.9900	+0.251%	6,829,117	-57.393%
2017-03-08	3.9700	4.0300	3.9650	3.9800	0.000%	1,533,900	-57.286%
2017-03-07	4.0300	4.0400	3.9600	3.9800	-1.728%	4,091,066	-57.286%
2017-03-06	4.0800	4.0900	4.0200	4.0500	-1.220%	2,529,530	-58.025%
2017-03-03	4.1200	4.1200	4.0700	4.1000	+0.244%	3,335,271	-58.537%
2017-03-02	4.2300	4.2300	4.0800	4.0900	-1.446%	3,453,323	-58.435%
2017-03-01	4.1400	4.2400	4.1100	4.1500	+0.973%	4,742,703	-59.036%
2017-02-28	4.1000	4.1595	4.0800	4.1100	-0.484%	4,339,876	-58.637%
2017-02-27	4.4400	4.5000	4.0700	4.1300	-3.953%	12,155,252	-58.838%
2017-02-24	4.3100	4.3700	4.2500	4.3000	-0.922%	4,427,095	-60.465%
2017-02-23	4.4200	4.4400	4.3300	4.3400	-1.139%	4,768,256	-60.829%
2017-02-22	4.3700	4.4100	4.3100	4.3900	+0.688%	3,582,659	-61.276%
2017-02-21	4.2700	4.3800	4.2500	4.3600	+2.108%	8,368,681	-61.009%
2017-02-17	4.3000	4.3400	4.2200	4.2700	-0.698%	2,152,476	-60.187%
2017-02-16	4.3600	4.4000	4.2700	4.3000	-1.826%	2,326,498	-60.465%
2017-02-15	4.4000	4.4200	4.3400	4.3800	-0.228%	4,435,697	-61.187%
2017-02-14	4.3200	4.4200	4.2700	4.3900	+2.331%	5,310,108	-61.276%
2017-02-13	4.2500	4.3100	4.2100	4.2900	+1.179%	4,961,624	-60.373%
2017-02-10	4.1200	4.2600	4.0650	4.2400	+2.415%	6,325,073	-59.906%
2017-02-09	4.0800	4.1400	4.0600	4.1400	+1.222%	4,974,063	-58.937%
2017-02-08	4.1000	4.1501	4.0800	4.0900	-0.728%	1,545,221	-58.435%
2017-02-07	4.0100	4.1400	3.9800	4.1200	+3.518%	6,184,731	-58.738%
2017-02-06	4.0100	4.0500	3.9600	3.9800	-0.251%	3,607,673	-57.286%
2017-02-03	4.0800	4.1200	3.9900	3.9900	-1.238%	2,511,984	-57.393%
2017-02-02	4.1300	4.1500	4.0400	4.0400	-1.942%	4,755,795	-57.921%
2017-02-01	4.2200	4.2200	4.0900	4.1200	-2.600%	4,574,470	-58.738%
2017-01-31	4.2200	4.2500	4.1541	4.2300	+0.237%	3,662,725	-59.811%
2017-01-30	4.2600	4.2900	4.0850	4.2200	-1.402%	9,596,295	-59.716%
2017-01-27	4.2500	4.2900	4.2000	4.2800	+1.905%	4,417,701	-60.280%
2017-01-26	4.0000	4.2500	4.0000	4.2000	+1.942%	7,349,175	-59.524%
2017-01-25	4.1500	4.1500	4.1000	4.1200	+0.243%	1,182,828	-58.738%
2017-01-24	4.0700	4.1300	4.0300	4.1100	+0.983%	2,174,869	-58.637%
2017-01-23	4.0000	4.0800	3.9900	4.0700	+0.993%	2,023,194	-58.231%
2017-01-20	4.0500	4.0700	4.0000	4.0300	0.000%	3,267,743	-57.816%
2017-01-19	3.9300	4.0500	3.9300	4.0300	+2.545%	2,716,621	-57.816%
2017-01-18	3.9600	4.0000	3.9100	3.9300	-0.254%	5,448,500	-56.743%
2017-01-17	3.9800	4.0000	3.9100	3.9400	-0.756%	5,779,050	-56.853%
2017-01-13	3.9700	4.0300	3.9550	3.9700	-0.501%	4,117,993	-57.179%
2017-01-12	4.0700	4.1100	3.9900	3.9900	-1.481%	3,451,200	-57.393%
2017-01-11	4.0600	4.1100	4.0000	4.0500	+0.248%	3,027,737	-58.025%
2017-01-10	4.1300	4.1300	4.0300	4.0400	-1.703%	4,310,410	-57.921%
2017-01-09	4.1000	4.1700	4.0500	4.1100	+0.244%	5,397,050	-58.637%
2017-01-06	4.0500	4.1200	4.0250	4.1000	+0.985%	2,932,788	-58.537%
2017-01-05	4.1000	4.1400	3.9900	4.0600	-0.246%	5,961,807	-58.128%
2017-01-04	3.9500	4.0700	3.9100	4.0700	+3.038%	8,913,666	-58.231%
2017-01-03	3.9100	4.0000	3.8400	3.9500	+2.597%	8,069,496	-56.962%
2016-12-30	3.8100	3.8900	3.7800	3.8500	+1.852%	3,213,951	-55.844%
2016-12-29	3.8500	3.9100	3.7800	3.7800	-1.563%	4,937,173	-55.026%
2016-12-28	3.8500	3.9000	3.8300	3.8400	-0.260%	1,319,691	-55.729%
2016-12-27	3.7800	3.8600	3.7700	3.8500	+1.050%	1,202,516	-55.844%
2016-12-23	3.8000	3.8300	3.7350	3.8100	-0.262%	2,027,980	-55.381%
2016-12-22	3.9600	3.9600	3.7800	3.8200	-0.521%	1,869,130	-55.497%
2016-12-21	3.8300	3.8600	3.8050	3.8400	+1.319%	1,679,498	-55.729%
2016-12-20	3.8200	3.8600	3.7400	3.7900	-0.263%	2,078,191	-55.145%
2016-12-19	3.8000	3.8550	3.7899	3.8000	+0.264%	2,309,301	-55.263%
2016-12-16	3.7900	3.8550	3.7400	3.7900	+0.798%	7,845,726	-55.145%
2016-12-15	3.8500	3.8700	3.6950	3.7600	-2.083%	3,738,373	-54.787%
2016-12-14	3.9600	3.9600	3.8300	3.8400	-3.518%	3,234,012	-55.729%
2016-12-13	3.9200	3.9800	3.8900	3.9800	+3.511%	7,312,187	-57.286%
2016-12-12	3.7100	3.9500	3.7100	3.8450	+5.632%	13,691,378	-55.787%
2016-12-09	3.6500	3.6700	3.6050	3.6400	-0.817%	2,850,832	-53.297%
2016-12-08	3.6300	3.7500	3.6300	3.6700	+0.548%	6,347,682	-53.678%
2016-12-07	3.5300	3.6550	3.5200	3.6500	+3.989%	6,161,189	-53.425%
2016-12-06	3.4900	3.5150	3.4700	3.5100	+0.862%	2,403,194	-51.567%
2016-12-05	3.4300	3.5000	3.4190	3.4800	+1.754%	2,847,691	-51.149%
2016-12-02	3.3700	3.4400	3.3450	3.4200	+0.885%	1,245,575	-50.292%
2016-12-01	3.3900	3.4300	3.3700	3.3900	+0.893%	2,352,207	-49.853%
2016-11-30	3.3200	3.4100	3.3200	3.3600	+2.439%	2,656,962	-49.405%
2016-11-29	3.2700	3.2900	3.2600	3.2800	-0.606%	1,122,047	-48.171%
2016-11-28	3.3300	3.3300	3.2600	3.3000	-1.198%	890,936	-48.485%
2016-11-25	3.3500	3.3600	3.3100	3.3400	-0.299%	503,611	-49.102%
2016-11-23	3.2300	3.3500	3.2100	3.3500	+3.715%	2,354,918	-49.254%
2016-11-22	3.2900	3.3100	3.2300	3.2300	-1.223%	2,307,754	-47.368%
2016-11-21	3.3200	3.3501	3.2700	3.2700	-0.909%	1,821,980	-48.012%
2016-11-18	3.3100	3.3300	3.2800	3.3000	+0.304%	2,125,797	-48.485%
2016-11-17	3.3700	3.3700	3.2700	3.2900	-0.904%	2,426,839	-48.328%
2016-11-16	3.3100	3.3800	3.3100	3.3200	0.000%	1,243,042	-48.795%
2016-11-15	3.3500	3.3600	3.2700	3.3200	-0.599%	2,776,624	-48.795%
2016-11-14	3.4200	3.4200	3.3200	3.3400	-1.183%	1,641,787	-49.102%
2016-11-11	3.3700	3.4090	3.3150	3.3800	-0.880%	2,619,371	-49.704%
2016-11-10	3.5000	3.5100	3.3700	3.4100	-1.729%	2,938,699	-50.147%
2016-11-09	3.4300	3.5100	3.4300	3.4700	+1.760%	2,778,306	-51.009%
2016-11-08	3.4100	3.4500	3.3500	3.4100	+0.294%	1,487,926	-50.147%
2016-11-07	3.4500	3.4600	3.3800	3.4000	+0.592%	1,749,748	-50.000%
2016-11-04	3.4900	3.4900	3.3800	3.3800	-2.594%	2,345,195	-49.704%
2016-11-03	3.3800	3.4900	3.3000	3.4700	+5.152%	7,375,056	-51.009%
2016-11-02	3.3400	3.3400	3.2600	3.3000	-2.077%	3,025,748	-48.485%
2016-11-01	3.3800	3.4200	3.3300	3.3700	+0.898%	4,558,075	-49.555%
2016-10-31	3.2200	3.3600	3.2050	3.3400	+3.727%	3,251,681	-49.102%
2016-10-28	3.1600	3.2400	3.1500	3.2200	+2.222%	2,384,146	-47.205%
2016-10-27	3.2200	3.2300	3.1500	3.1500	-0.631%	1,903,342	-46.032%
2016-10-26	3.2000	3.2500	3.1700	3.1700	-1.553%	3,225,418	-46.372%
2016-10-25	3.2000	3.2900	3.1900	3.2200	+2.548%	4,740,227	-47.205%
2016-10-24	3.2200	3.2200	3.1200	3.1400	-2.181%	4,230,869	-45.860%
2016-10-21	3.1700	3.2300	3.1450	3.2100	+0.943%	4,869,575	-47.040%
2016-10-20	3.2600	3.2900	3.1700	3.1800	-2.154%	10,047,776	-46.541%
2016-10-19	3.2600	3.2800	3.2100	3.2500	-0.307%	3,647,746	-47.692%
2016-10-18	3.2500	3.2700	3.1850	3.2600	+1.558%	2,334,624	-47.853%
2016-10-17	3.2700	3.2800	3.1900	3.2100	-1.835%	5,378,356	-47.040%
2016-10-14	3.3400	3.3700	3.2700	3.2700	-2.096%	2,029,261	-48.012%
2016-10-13	3.3100	3.3500	3.2900	3.3400	+0.300%	1,001,692	-49.102%
2016-10-12	3.3000	3.3500	3.2900	3.3300	+0.756%	2,377,807	-48.949%
2016-10-11	3.3700	3.4000	3.3000	3.3050	-2.507%	5,385,479	-48.563%
2016-10-10	3.4300	3.4700	3.3800	3.3900	+0.296%	2,750,280	-49.853%
2016-10-07	3.4400	3.4800	3.3800	3.3800	-1.744%	4,289,393	-49.704%
2016-10-06	3.4900	3.4900	3.4200	3.4400	0.000%	3,540,964	-50.581%
2016-10-05	3.5000	3.5200	3.4100	3.4400	-1.149%	2,268,272	-50.581%
2016-10-04	3.5200	3.5200	3.4800	3.4800	-0.855%	2,845,400	-51.149%
2016-10-03	3.5000	3.5300	3.4600	3.5100	+0.862%	1,971,599	-51.567%
2016-09-30	3.5300	3.5450	3.4800	3.4800	-0.287%	4,664,978	-51.149%
2016-09-29	3.5600	3.5900	3.4600	3.4900	-2.241%	7,537,740	-51.289%
2016-09-28	3.5300	3.5700	3.4601	3.5700	+1.709%	8,089,197	-52.381%
2016-09-27	3.5700	3.5700	3.5000	3.5100	-1.681%	3,509,402	-51.567%
2016-09-26	3.5500	3.5800	3.5000	3.5700	+0.847%	4,066,773	-52.381%
2016-09-23	3.5700	3.5900	3.5300	3.5400	-0.840%	4,962,238	-51.977%
2016-09-22	3.5500	3.6000	3.5200	3.5700	+1.133%	11,662,016	-52.381%
2016-09-21	3.4500	3.5400	3.4400	3.5300	+3.519%	11,636,737	-51.841%
2016-09-20	3.4000	3.4500	3.3800	3.4100	+0.294%	8,698,828	-50.147%
2016-09-19	3.4800	3.4900	3.3900	3.4000	0.000%	17,095,574	-50.000%
2016-09-16	3.4100	3.5300	3.3200	3.4000	-6.336%	95,732,724	-50.000%
2016-09-15	3.3500	3.6800	3.3200	3.6300	+9.009%	10,797,611	-53.168%
2016-09-14	3.4300	3.4500	3.3200	3.3300	-2.346%	7,048,301	-48.949%
2016-09-13	3.5600	3.6100	3.3600	3.4100	-6.061%	9,132,371	-50.147%
2016-09-12	3.7500	3.7741	3.5700	3.6300	-6.923%	6,582,286	-53.168%
2016-09-09	4.1400	4.1500	3.8800	3.9000	-6.921%	1,477,842	-56.410%
2016-09-08	4.1500	4.2700	4.1400	4.1900	+0.239%	687,008	-59.427%
2016-09-07	4.2500	4.3400	4.1800	4.1800	-1.647%	717,416	-59.330%
2016-09-06	4.1600	4.3000	4.1500	4.2500	-2.299%	755,491	-60.000%
2016-09-02	4.2400	4.4500	4.1700	4.3500	+4.317%	1,426,081	-60.920%
2016-09-01	4.3100	4.3100	4.1000	4.1700	-2.342%	686,304	-59.233%
2016-08-31	4.2800	4.3200	4.2200	4.2700	-1.157%	615,034	-60.187%
2016-08-30	4.3000	4.3600	4.2800	4.3200	-0.461%	776,333	-60.648%
2016-08-29	4.2100	4.3800	4.1700	4.3400	+3.828%	668,819	-60.829%
2016-08-26	4.2200	4.3600	4.1300	4.1800	+0.240%	695,380	-59.330%
2016-08-25	4.2400	4.3300	4.1600	4.1700	-1.882%	534,384	-59.233%
2016-08-24	4.2100	4.3000	4.1800	4.2500	-0.235%	508,183	-60.000%
2016-08-23	4.3700	4.3700	4.2350	4.2600	-1.160%	834,669	-60.094%
2016-08-22	4.3400	4.3700	4.2600	4.3100	-0.920%	554,321	-60.557%
2016-08-19	4.3300	4.3700	4.3000	4.3500	0.000%	524,299	-60.920%
2016-08-18	4.3300	4.4300	4.3000	4.3500	+0.230%	314,654	-60.920%
2016-08-17	4.4200	4.4900	4.3100	4.3400	-1.810%	566,388	-60.829%
2016-08-16	4.4100	4.4900	4.3700	4.4200	-0.674%	447,318	-61.538%
2016-08-15	4.4300	4.4800	4.3400	4.4500	+0.907%	718,349	-61.798%
2016-08-12	4.4500	4.5100	4.4100	4.4100	-1.563%	587,576	-61.451%
2016-08-11	4.4100	4.4850	4.3500	4.4800	+2.050%	497,518	-62.054%
2016-08-10	4.4400	4.4900	4.3100	4.3900	-1.126%	487,008	-61.276%
2016-08-09	4.4100	4.5100	4.3900	4.4400	+1.602%	594,750	-61.712%
2016-08-08	4.4500	4.5100	4.3400	4.3700	-1.798%	954,534	-61.098%
2016-08-05	4.3000	4.4600	4.2800	4.4500	+4.953%	1,842,580	-61.798%
2016-08-04	4.1400	4.2950	4.1000	4.2400	+3.667%	1,349,788	-59.906%
2016-08-03	4.0600	4.1150	4.0100	4.0900	+0.245%	528,043	-58.435%
2016-08-02	4.1600	4.1750	4.0100	4.0800	-1.449%	538,869	-58.333%
2016-08-01	4.0500	4.2500	4.0100	4.1400	+1.471%	1,157,323	-58.937%
2016-07-29	4.0800	4.1400	4.0400	4.0800	+0.246%	502,292	-58.333%
2016-07-28	4.0900	4.1000	4.0450	4.0700	-0.245%	264,121	-58.231%
2016-07-27	3.9900	4.1200	3.9900	4.0800	+2.513%	735,285	-58.333%
2016-07-26	4.0700	4.0700	3.8700	3.9800	-1.485%	1,009,027	-57.286%
2016-07-25	4.1100	4.1200	4.0300	4.0400	-1.942%	557,059	-57.921%
2016-07-22	4.1400	4.1950	4.0800	4.1200	-0.483%	440,532	-58.738%
2016-07-21	3.9900	4.2000	3.9900	4.1400	+3.500%	1,390,339	-58.937%
2016-07-20	4.0900	4.0900	3.9900	4.0000	-2.200%	809,217	-57.500%
2016-07-19	4.0500	4.1000	4.0300	4.0900	+0.739%	348,819	-58.435%
2016-07-18	4.0800	4.1000	4.0000	4.0600	+0.247%	726,105	-58.128%
2016-07-15	4.0700	4.0900	4.0200	4.0500	+0.496%	1,052,024	-58.025%
2016-07-14	4.0000	4.0600	3.9600	4.0300	+0.750%	708,282	-57.816%
2016-07-13	4.0300	4.0300	3.9400	4.0000	-0.744%	1,063,260	-57.500%
2016-07-12	4.1000	4.1200	4.0000	4.0300	-0.739%	1,475,762	-57.816%
2016-07-11	4.0000	4.1000	4.0000	4.0600	+1.500%	1,607,194	-58.128%
2016-07-08	4.0200	4.0200	3.9600	4.0000	+1.266%	2,183,675	-57.500%
2016-07-07	3.9900	4.0400	3.9400	3.9500	-1.003%	1,253,543	-56.962%
2016-07-06	3.9200	3.9950	3.8200	3.9900	+1.013%	1,327,969	-57.393%
2016-07-05	3.8100	4.0200	3.8100	3.9500	+3.675%	1,654,494	-56.962%
2016-07-01	3.9000	3.9100	3.7600	3.8100	-1.804%	354,269	-55.381%
2016-06-30	3.8000	3.8800	3.7200	3.8800	+1.837%	422,605	-56.186%
2016-06-29	3.5300	3.8200	3.5200	3.8100	+8.239%	1,515,616	-55.381%
2016-06-28	3.4900	3.6000	3.4500	3.5200	+5.075%	896,870	-51.705%
2016-06-27	3.3800	3.4599	3.3100	3.3500	-4.830%	1,053,109	-49.254%
2016-06-24	3.6600	3.7000	3.5200	3.5200	-8.333%	977,898	-51.705%
2016-06-23	3.8400	3.8700	3.7624	3.8400	+0.787%	565,793	-55.729%
2016-06-22	3.7900	3.8400	3.7700	3.8100	+0.794%	856,016	-55.381%
2016-06-21	3.7500	3.8400	3.6800	3.7800	+0.800%	436,280	-55.026%
2016-06-20	3.7400	3.7600	3.6700	3.7500	+1.351%	783,070	-54.667%
2016-06-17	3.6600	3.7500	3.6600	3.7000	+1.648%	1,600,973	-54.054%
2016-06-16	3.5800	3.6900	3.5250	3.6400	0.000%	936,098	-53.297%
2016-06-15	3.6100	3.7300	3.6100	3.6400	+0.552%	552,405	-53.297%
2016-06-14	3.6800	3.7200	3.6000	3.6200	-2.688%	902,213	-53.039%
2016-06-13	3.7600	3.8600	3.7000	3.7200	-1.847%	1,005,108	-54.301%
2016-06-10	3.9200	3.9400	3.7400	3.7900	-4.774%	1,555,523	-55.145%
2016-06-09	4.0000	4.0200	3.9500	3.9800	-2.451%	509,241	-57.286%
2016-06-08	4.0000	4.1100	3.9593	4.0800	+2.771%	1,506,127	-58.333%
2016-06-07	4.0000	4.0000	3.8500	3.9700	-0.750%	1,586,389	-57.179%
2016-06-06	3.7200	4.0200	3.7200	4.0000	+7.527%	1,330,973	-57.500%
2016-06-03	3.8500	3.8500	3.6700	3.7200	-3.377%	1,516,343	-54.301%
2016-06-02	3.7200	3.8700	3.7000	3.8500	+2.667%	420,283	-55.844%
2016-06-01	3.7600	3.7750	3.6800	3.7500	-1.316%	433,536	-54.667%
2016-05-31	3.8000	3.8100	3.6400	3.8000	-0.524%	1,176,014	-55.263%
2016-05-27	3.8000	3.9000	3.7700	3.8200	+0.526%	1,103,249	-55.497%
2016-05-26	3.6300	3.8300	3.6100	3.8000	+4.972%	1,176,205	-55.263%
2016-05-25	3.5300	3.6400	3.5300	3.6200	+3.134%	584,952	-53.039%
2016-05-24	3.4400	3.5200	3.4200	3.5100	+2.933%	454,667	-51.567%
2016-05-23	3.4100	3.4700	3.3300	3.4100	-0.292%	414,170	-50.147%
2016-05-20	3.3900	3.5000	3.3700	3.4200	+1.786%	741,108	-50.292%
2016-05-19	3.4500	3.5400	3.3500	3.3600	-3.725%	883,308	-49.405%
2016-05-18	3.5600	3.5900	3.4900	3.4900	-2.514%	898,173	-51.289%
2016-05-17	3.5900	3.6500	3.5100	3.5800	-0.279%	698,421	-52.514%
2016-05-16	3.7800	3.7800	3.5700	3.5900	-3.235%	524,051	-52.646%
2016-05-13	3.7700	3.7900	3.5450	3.7100	-1.067%	786,162	-54.178%
2016-05-12	3.5300	3.7900	3.5300	3.7500	+3.878%	1,012,904	-54.667%
2016-05-11	3.6300	3.7000	3.5600	3.6100	-1.366%	619,771	-52.909%
2016-05-10	3.4100	3.7000	3.3800	3.6600	+7.331%	1,638,541	-53.552%
2016-05-09	3.4000	3.4400	3.3600	3.4100	-0.583%	653,802	-50.147%
2016-05-06	3.5000	3.5600	3.3900	3.4300	-3.107%	1,582,431	-50.437%
2016-05-05	3.5800	3.6300	3.5200	3.5400	+0.283%	723,999	-51.977%
2016-05-04	3.6400	3.6850	3.5250	3.5300	-3.552%	777,320	-51.841%
2016-05-03	3.7000	3.7200	3.6200	3.6600	-2.918%	875,328	-53.552%
2016-05-02	3.8100	3.8100	3.7200	3.7700	-1.050%	491,935	-54.907%
2016-04-29	3.7800	3.8250	3.6800	3.8100	+0.794%	1,228,843	-55.381%
2016-04-28	3.7300	3.8400	3.7100	3.7800	+1.613%	685,490	-55.026%
2016-04-27	3.7400	3.7800	3.6250	3.7200	-0.535%	609,779	-54.301%
2016-04-26	3.7400	3.8200	3.7000	3.7400	+0.809%	439,156	-54.545%
2016-04-25	3.8100	3.8600	3.6900	3.7100	-2.625%	732,512	-54.178%
2016-04-22	3.8700	3.9100	3.8100	3.8100	-1.550%	554,580	-55.381%
2016-04-21	3.9300	3.9600	3.8650	3.8700	-1.777%	521,610	-56.072%
2016-04-20	4.0000	4.0100	3.9100	3.9400	-1.500%	863,878	-56.853%
2016-04-19	3.9200	4.0700	3.9000	4.0000	+3.896%	1,111,223	-57.500%
2016-04-18	3.9000	3.9200	3.8000	3.8500	-2.532%	1,283,301	-55.844%
2016-04-15	4.0100	4.0400	3.9000	3.9500	-2.228%	779,541	-56.962%
2016-04-14	4.1000	4.1400	4.0200	4.0400	-1.222%	953,628	-57.921%
2016-04-13	4.1200	4.1700	4.0800	4.0900	+0.245%	2,405,185	-58.435%
2016-04-12	3.9800	4.1000	3.9500	4.0800	+3.291%	1,530,898	-58.333%
2016-04-11	3.9800	4.0599	3.9150	3.9500	+0.509%	1,218,655	-56.962%
2016-04-08	3.7500	3.9900	3.6600	3.9300	+4.521%	981,873	-56.743%
2016-04-07	3.8200	3.9000	3.7400	3.7600	-2.842%	1,088,381	-54.787%
2016-04-06	3.9300	3.9600	3.8250	3.8700	-1.777%	1,035,398	-56.072%
2016-04-05	4.0800	4.0800	3.8800	3.9400	-4.136%	1,213,313	-56.853%
2016-04-04	4.2900	4.2900	4.0900	4.1100	-2.607%	935,335	-58.637%
2016-04-01	4.1800	4.2200	4.0800	4.2200	-0.939%	2,504,734	-59.716%
2016-03-31	3.9700	4.2700	3.9700	4.2600	+8.122%	1,675,698	-60.094%
2016-03-30	3.9900	4.0700	3.9200	3.9400	-0.253%	1,474,388	-56.853%
2016-03-29	3.9900	4.0100	3.8300	3.9500	-2.709%	1,269,176	-56.962%
2016-03-28	4.0500	4.0700	3.9900	4.0600	+0.995%	1,277,001	-58.128%
2016-03-24	3.8100	4.0500	3.7200	4.0200	+4.687%	1,240,121	-57.711%
2016-03-23	3.9800	4.0000	3.8300	3.8400	-4.478%	1,008,316	-55.729%
2016-03-22	4.0200	4.0600	3.9850	4.0200	-0.985%	626,804	-57.711%
2016-03-21	4.0800	4.1500	4.0100	4.0600	-1.695%	743,732	-58.128%
2016-03-18	4.0700	4.1900	4.0100	4.1300	+0.978%	4,314,525	-58.838%
2016-03-17	4.0200	4.1500	3.9600	4.0900	+3.023%	1,688,414	-58.435%
2016-03-16	3.8300	4.0000	3.8200	3.9700	+3.655%	885,428	-57.179%
2016-03-15	3.9500	3.9900	3.7950	3.8300	-3.769%	744,159	-55.614%
2016-03-14	4.0000	4.1150	3.8950	3.9800	+0.252%	1,661,910	-57.286%
2016-03-11	3.9600	4.0700	3.8950	3.9700	+0.761%	1,206,861	-57.179%
2016-03-10	4.0300	4.0300	3.8600	3.9400	-1.500%	1,694,932	-56.853%
2016-03-09	3.8000	4.0000	3.7600	4.0000	+5.820%	1,197,613	-57.500%
2016-03-08	3.8800	3.8800	3.7700	3.7800	-3.571%	1,019,162	-55.026%
2016-03-07	3.7200	3.9200	3.7100	3.9200	+5.376%	1,774,476	-56.633%
2016-03-04	3.7400	3.8000	3.7000	3.7200	0.000%	2,437,932	-54.301%
2016-03-03	3.7200	3.7900	3.6600	3.7200	-0.268%	2,199,845	-54.301%
2016-03-02	3.7500	3.7600	3.5900	3.7300	-0.798%	1,575,132	-54.424%
2016-03-01	3.5900	3.7750	3.5800	3.7600	+6.215%	1,444,431	-54.787%
2016-02-29	3.6600	3.7500	3.5250	3.5400	-2.747%	2,198,619	-51.977%
2016-02-26	3.7300	3.7800	3.6100	3.6400	-1.355%	1,692,068	-53.297%
2016-02-25	3.7100	3.7400	3.6300	3.6900	-0.270%	613,368	-53.930%
2016-02-24	3.5400	3.7000	3.5000	3.7000	+2.921%	1,747,598	-54.054%
2016-02-23	3.6600	3.6900	3.5800	3.5950	-2.044%	564,607	-52.712%
2016-02-22	3.7200	3.8000	3.6100	3.6700	+0.548%	1,825,850	-53.678%
2016-02-19	3.6900	3.7000	3.5800	3.6500	-2.145%	699,764	-53.425%
2016-02-18	3.8500	3.8800	3.6350	3.7300	-1.583%	1,448,440	-54.424%
2016-02-17	3.4000	3.8850	3.4000	3.7900	+12.463%	3,526,044	-55.145%
2016-02-16	3.4100	3.5200	3.3500	3.3700	-1.173%	1,888,624	-49.555%
2016-02-12	3.4000	3.4500	3.3350	3.4100	+1.943%	1,241,077	-50.147%
2016-02-11	3.2900	3.3800	3.2250	3.3450	-1.618%	2,328,465	-49.178%
2016-02-10	3.3300	3.4500	3.1900	3.4000	+3.659%	2,047,309	-50.000%
2016-02-09	3.3400	3.3850	3.2300	3.2800	-4.651%	1,348,636	-48.171%
2016-02-08	3.4000	3.4700	3.2900	3.4400	-0.290%	2,592,431	-50.581%
2016-02-05	3.4800	3.5300	3.3800	3.4500	-1.709%	2,283,867	-50.725%
2016-02-04	3.5100	3.5300	3.3050	3.5100	+1.739%	3,104,320	-51.567%
2016-02-03	3.1600	3.4600	3.1000	3.4500	+10.400%	5,834,913	-50.725%
2016-02-02	3.1600	3.2000	3.1000	3.1250	-3.549%	4,104,332	-45.600%
2016-02-01	3.2800	3.3000	3.2000	3.2400	-1.520%	2,526,339	-47.531%
2016-01-29	3.1200	3.3400	3.0900	3.2900	+6.129%	2,073,593	-48.328%
2016-01-28	3.1900	3.2500	3.0250	3.1000	+1.974%	1,629,627	-45.161%
2016-01-27	3.0900	3.1950	3.0350	3.0400	-2.564%	1,550,084	-44.079%
2016-01-26	3.0300	3.1500	2.9900	3.1200	+4.000%	1,178,109	-45.513%
2016-01-25	3.0900	3.1700	2.9900	3.0000	-3.537%	1,010,051	-43.333%
2016-01-22	3.1200	3.1700	3.0500	3.1100	+2.303%	2,264,302	-45.338%
2016-01-21	2.8700	3.0900	2.7800	3.0400	+4.828%	2,251,411	-44.079%
2016-01-20	2.8800	2.9150	2.7100	2.9000	-0.685%	2,818,833	-41.379%
2016-01-19	3.0200	3.0400	2.9000	2.9200	-2.341%	1,696,773	-41.781%
2016-01-15	3.0000	3.1200	2.9100	2.9900	-5.975%	1,965,880	-43.144%
2016-01-14	2.9200	3.2100	2.9200	3.1800	+6.711%	1,781,683	-46.541%
2016-01-13	2.9700	3.0600	2.9500	2.9800	+1.361%	1,858,849	-42.953%
2016-01-12	3.0500	3.0900	2.9100	2.9400	-0.843%	1,905,425	-42.177%
2016-01-11	3.1400	3.1400	2.9300	2.9650	-4.662%	1,644,011	-42.664%
2016-01-08	3.1800	3.2200	3.0550	3.1100	-0.639%	2,544,437	-45.338%
2016-01-07	3.1800	3.2200	3.1050	3.1300	-3.988%	3,706,940	-45.687%
2016-01-06	3.3000	3.3400	3.2100	3.2600	-4.399%	2,334,979	-47.853%
2016-01-05	3.3000	3.4200	3.2550	3.4100	+3.963%	2,332,779	-50.147%
2016-01-04	3.1600	3.3050	3.1350	3.2800	0.000%	1,737,568	-48.171%
2015-12-31	3.2800	3.3400	3.2550	3.2800	+0.613%	1,125,912	-48.171%
2015-12-30	3.2600	3.3000	3.2100	3.2600	-1.212%	1,501,777	-47.853%
2015-12-29	3.3500	3.3700	3.2400	3.3000	-0.151%	1,806,205	-48.485%
2015-12-28	3.4000	3.4400	3.2400	3.3050	-5.571%	1,399,995	-48.563%
2015-12-24	3.5000	3.5600	3.4600	3.5000	-0.568%	599,627	-51.429%
2015-12-23	3.5100	3.5400	3.4100	3.5200	+1.441%	2,275,185	-51.705%
2015-12-22	3.4300	3.5400	3.3900	3.4700	+0.434%	2,071,924	-51.009%
2015-12-21	3.2700	3.4600	3.2600	3.4550	+5.982%	2,692,096	-50.796%
2015-12-18	3.1000	3.3700	2.9450	3.2600	+8.306%	61,932,472	-47.853%
2015-12-17	3.1600	3.1900	2.8900	3.0100	-5.047%	8,445,992	-43.522%
2015-12-16	3.3000	3.4100	3.0860	3.1700	-4.230%	3,774,386	-46.372%
2015-12-15	3.1100	3.4200	3.0800	3.3100	+8.882%	6,419,918	-48.640%
2015-12-14	3.0800	3.1500	3.0000	3.0400	-2.251%	5,041,158	-44.079%
2015-12-11	3.0900	3.2000	3.0500	3.1100	-3.115%	3,585,060	-45.338%
2015-12-10	3.2700	3.2900	3.1900	3.2100	-2.134%	2,511,462	-47.040%
2015-12-09	3.3700	3.3700	3.2300	3.2800	-1.502%	3,068,022	-48.171%
2015-12-08	3.2200	3.3750	3.2000	3.3300	+1.835%	5,178,348	-48.949%
2015-12-07	3.3500	3.3700	3.2500	3.2700	-4.665%	3,716,937	-48.012%
2015-12-04	3.2200	3.4300	3.2200	3.4300	+4.893%	2,988,095	-50.437%
2015-12-03	3.3500	3.4300	3.2650	3.2700	-2.388%	2,796,106	-48.012%
2015-12-02	3.4300	3.4700	3.3300	3.3500	-1.471%	2,362,165	-49.254%
2015-12-01	3.5300	3.5900	3.3800	3.4000	-5.556%	2,229,189	-50.000%
2015-11-30	3.4700	3.6000	3.4400	3.6000	+5.263%	4,439,907	-52.778%
2015-11-27	3.5500	3.7100	3.4100	3.4200	-5.000%	1,604,989	-50.292%
2015-11-25	3.4100	3.6550	3.4100	3.6000	+6.825%	2,263,576	-52.778%
2015-11-24	3.4000	3.4300	3.2750	3.3700	-1.749%	8,626,721	-49.555%
2015-11-23	3.7000	3.7500	3.3900	3.4300	-7.547%	4,428,450	-50.437%
2015-11-20	3.7200	3.8000	3.6301	3.7100	+1.923%	3,005,789	-54.178%
2015-11-19	3.6700	3.7700	3.6100	3.6400	-1.087%	1,804,970	-53.297%
2015-11-18	3.6100	3.7900	3.5700	3.6800	+1.939%	3,442,585	-53.804%
2015-11-17	3.3600	3.6350	3.2200	3.6100	+9.394%	4,975,867	-52.909%
2015-11-16	3.4300	3.4300	3.2400	3.3000	-2.077%	3,540,528	-48.485%
2015-11-13	3.4100	3.4600	3.3000	3.3700	-3.161%	2,378,340	-49.555%
2015-11-12	3.4800	3.5300	3.4000	3.4800	-0.287%	1,767,921	-51.149%
2015-11-11	3.6000	3.6800	3.4400	3.4900	-2.241%	2,067,299	-51.289%
2015-11-10	3.4600	3.5800	3.3700	3.5700	+6.250%	2,475,970	-52.381%
2015-11-09	3.5200	3.5600	3.3100	3.3600	-4.545%	2,320,122	-49.405%
2015-11-06	3.5500	3.6100	3.3650	3.5200	-5.121%	2,247,710	-51.705%
2015-11-05	3.4900	3.7100	3.3200	3.7100	+8.798%	4,319,391	-54.178%
2015-11-04	3.5800	3.6050	3.3200	3.4100	-2.571%	3,964,508	-50.147%
2015-11-03	3.6000	3.6650	3.4800	3.5000	-4.632%	4,152,015	-51.429%
2015-11-02	3.8300	3.8300	3.6150	3.6700	-2.910%	1,340,691	-53.678%
2015-10-30	3.8500	3.9000	3.6100	3.7800	-2.073%	2,648,353	-55.026%
2015-10-29	4.0000	4.0300	3.8399	3.8600	-4.926%	1,313,140	-55.959%

.dark-mode .GCWFhQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCWFhQ{ color: #333333; background-color: white; border: 2px solid #333333; }VIPVulcan Infrastructure and Power Inc. Class A Common Stockstock NASDAQ

VIP
Vulcan Infrastructure and Power Inc. Class A Common Stock
stock NASDAQ