NYSE:VNTV
Delisted
Vantiv Inc Fund Price (Quote)
$77.60
+0 (+0%)
At Close: Jan 22, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.82 | $78.25 | Monday, 22nd Jan 2018 VNTV stock ended at $77.60. During the day the stock fluctuated 0% from a day low at $77.60 to a day high of $77.60. |
90 days | $67.71 | $78.25 | |
52 weeks | $59.10 | $78.25 |
Historical Vantiv Inc prices
Date | Open | High | Low | Close | Volume |
Nov 10, 2016 | $58.85 | $59.15 | $57.05 | $57.40 | 1 632 878 |
Nov 09, 2016 | $58.38 | $58.99 | $57.81 | $58.73 | 833 583 |
Nov 08, 2016 | $58.45 | $59.35 | $58.39 | $58.67 | 654 199 |
Nov 07, 2016 | $58.63 | $59.00 | $58.05 | $58.73 | 825 000 |
Nov 04, 2016 | $58.35 | $58.76 | $57.94 | $58.05 | 850 600 |
Nov 03, 2016 | $58.24 | $58.57 | $57.95 | $58.25 | 1 057 700 |
Nov 02, 2016 | $58.38 | $58.55 | $57.75 | $57.99 | 972 600 |
Nov 01, 2016 | $58.69 | $58.90 | $57.99 | $58.39 | 967 400 |
Oct 31, 2016 | $59.36 | $59.36 | $58.12 | $58.36 | 1 751 700 |
Oct 28, 2016 | $59.23 | $59.41 | $58.37 | $59.07 | 1 529 600 |
Oct 27, 2016 | $60.06 | $60.25 | $58.66 | $59.15 | 1 848 100 |
Oct 26, 2016 | $58.54 | $60.20 | $58.18 | $59.59 | 2 287 700 |
Oct 25, 2016 | $57.93 | $57.93 | $57.34 | $57.58 | 1 162 900 |
Oct 24, 2016 | $57.86 | $58.13 | $57.54 | $58.10 | 808 100 |
Oct 21, 2016 | $56.82 | $57.49 | $56.26 | $57.35 | 686 700 |
Oct 20, 2016 | $57.58 | $57.70 | $56.82 | $56.87 | 1 484 800 |
Oct 19, 2016 | $56.64 | $57.87 | $56.29 | $57.80 | 1 982 900 |
Oct 18, 2016 | $56.44 | $56.69 | $56.26 | $56.50 | 748 300 |
Oct 17, 2016 | $56.27 | $56.37 | $55.93 | $55.93 | 575 000 |
Oct 14, 2016 | $56.14 | $57.00 | $56.12 | $56.33 | 748 700 |
Oct 13, 2016 | $55.97 | $56.15 | $54.98 | $55.87 | 859 100 |
Oct 12, 2016 | $56.13 | $56.40 | $55.60 | $56.23 | 887 200 |
Oct 11, 2016 | $56.53 | $56.53 | $55.41 | $56.00 | 919 000 |
Oct 10, 2016 | $56.44 | $57.09 | $56.44 | $56.70 | 1 047 200 |
Oct 07, 2016 | $56.63 | $56.92 | $56.40 | $56.48 | 1 255 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VNTV stock historical prices to predict future price movements?
Trend Analysis: Examine the VNTV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VNTV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.