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 |
Date | Open | High | Low | Close | Volume |
Oct 04, 2017 | $70.36 | $71.20 | $70.01 | $71.01 | 2 794 765 |
Oct 03, 2017 | $69.95 | $70.49 | $69.79 | $70.36 | 1 953 025 |
Oct 02, 2017 | $70.31 | $70.45 | $69.88 | $70.14 | 2 800 060 |
Sep 29, 2017 | $70.59 | $70.96 | $70.20 | $70.47 | 2 332 866 |
Sep 28, 2017 | $70.56 | $71.00 | $70.28 | $70.96 | 1 027 309 |
Sep 27, 2017 | $70.99 | $71.06 | $70.50 | $70.52 | 1 677 190 |
Sep 26, 2017 | $71.98 | $72.12 | $70.65 | $70.85 | 2 113 625 |
Sep 25, 2017 | $71.86 | $72.30 | $71.33 | $71.69 | 1 375 967 |
Sep 22, 2017 | $72.03 | $72.40 | $71.69 | $71.93 | 1 856 574 |
Sep 21, 2017 | $71.73 | $72.54 | $71.53 | $72.10 | 2 465 187 |
Sep 20, 2017 | $71.75 | $72.32 | $71.57 | $71.90 | 3 247 438 |
Sep 19, 2017 | $71.94 | $72.18 | $71.49 | $71.98 | 3 030 232 |
Sep 18, 2017 | $72.10 | $72.44 | $71.89 | $72.21 | 1 289 028 |
Sep 15, 2017 | $72.15 | $72.20 | $71.29 | $72.08 | 1 883 615 |
Sep 14, 2017 | $72.75 | $73.14 | $71.92 | $72.13 | 1 632 721 |
Sep 13, 2017 | $72.36 | $72.78 | $72.28 | $72.50 | 1 594 477 |
Sep 12, 2017 | $72.42 | $72.91 | $72.26 | $72.48 | 1 961 981 |
Sep 11, 2017 | $72.67 | $72.82 | $72.10 | $72.47 | 2 312 536 |
Sep 08, 2017 | $71.62 | $72.30 | $71.40 | $72.27 | 2 398 504 |
Sep 07, 2017 | $70.60 | $71.79 | $70.14 | $71.58 | 2 244 370 |
Sep 06, 2017 | $70.50 | $70.81 | $70.12 | $70.56 | 2 182 650 |
Sep 05, 2017 | $70.45 | $70.65 | $70.05 | $70.47 | 2 145 957 |
Sep 01, 2017 | $70.74 | $70.90 | $70.31 | $70.81 | 1 281 859 |
Aug 31, 2017 | $70.73 | $70.88 | $70.15 | $70.69 | 1 880 400 |
Aug 30, 2017 | $71.00 | $71.04 | $70.52 | $70.79 | 2 154 375 |
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.