Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivid Seats Inc Cl A (NQ: SEAT )

5.010 -0.100 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.530 8.530 8.085 8.200 338,483 -0.40(-4.65%)
Oct 28, 2022 8.310 8.710 8.200 8.600 330,269 +0.31(+3.74%)
Oct 27, 2022 8.300 8.470 7.970 8.290 370,419 +0.04(+0.48%)
Oct 26, 2022 8.230 8.540 8.150 8.250 394,833 +0.04(+0.49%)
Oct 25, 2022 8.060 8.310 8.060 8.210 304,721 +0.21(+2.63%)
Oct 24, 2022 8.060 8.210 7.910 8.000 246,335 -0.08(-0.99%)
Oct 21, 2022 7.800 8.150 7.660 8.080 248,162 +0.24(+3.06%)
Oct 20, 2022 7.720 8.080 7.710 7.840 175,457 +0.05(+0.64%)
Oct 19, 2022 7.810 7.870 7.640 7.790 213,989 -0.12(-1.52%)
Oct 18, 2022 7.850 7.960 7.700 7.910 300,991 +0.23(+2.99%)
Oct 17, 2022 7.560 7.840 7.510 7.680 346,928 +0.22(+2.95%)
Oct 14, 2022 7.570 7.870 7.410 7.460 403,591 -0.03(-0.40%)
Oct 13, 2022 7.290 7.660 7.190 7.490 564,423 -0.04(-0.53%)
Oct 12, 2022 7.650 7.760 7.340 7.530 357,420 -0.13(-1.70%)
Oct 11, 2022 8.390 8.430 7.390 7.660 657,900 -0.56(-6.81%)
Oct 10, 2022 8.100 8.700 8.070 8.220 822,697 +0.11(+1.36%)
Oct 07, 2022 8.180 8.190 7.950 8.110 319,927 -0.23(-2.76%)
Oct 06, 2022 8.100 8.410 8.020 8.340 159,077 +0.16(+1.96%)
Oct 05, 2022 8.150 8.335 7.920 8.180 196,210 -0.14(-1.68%)
Oct 04, 2022 8.000 8.440 8.000 8.320 464,031 +0.48(+6.12%)
Oct 03, 2022 7.660 7.950 7.545 7.840 251,348 +0.18(+2.35%)
Sep 30, 2022 7.630 7.890 7.465 7.660 344,405 +0.07(+0.92%)
Sep 29, 2022 7.750 7.750 7.430 7.590 303,718 -0.33(-4.17%)
Sep 28, 2022 7.620 7.950 7.530 7.920 235,970 +0.33(+4.35%)
Sep 27, 2022 7.610 7.840 7.460 7.590 381,362 +0.10(+1.34%)
Sep 26, 2022 7.440 7.700 7.360 7.490 347,761 +0.09(+1.22%)
Sep 23, 2022 7.350 7.445 7.230 7.400 532,690 -0.10(-1.33%)
Sep 22, 2022 7.760 7.760 7.280 7.500 501,563 -0.26(-3.35%)
Sep 21, 2022 7.890 8.100 7.760 7.760 232,878 -0.07(-0.89%)
Sep 20, 2022 7.880 7.900 7.690 7.830 276,933 -0.16(-2.00%)
Sep 19, 2022 7.910 8.030 7.860 7.990 261,668 -0.05(-0.62%)
Sep 16, 2022 8.400 8.400 8.030 8.040 538,468 -0.43(-5.08%)
Sep 15, 2022 8.540 8.790 8.430 8.470 237,867 -0.15(-1.74%)
Sep 14, 2022 9.040 9.040 8.435 8.620 319,831 -0.21(-2.38%)
Sep 13, 2022 8.710 9.040 8.622 8.830 263,256 -0.39(-4.23%)
Sep 12, 2022 9.040 9.260 8.970 9.220 287,781 +0.28(+3.13%)
Sep 09, 2022 8.900 8.950 8.600 8.940 145,902 +0.27(+3.11%)
Sep 08, 2022 8.620 8.690 8.320 8.670 153,531 -0.08(-0.91%)
Sep 07, 2022 8.510 8.785 8.480 8.750 220,215 +0.25(+2.94%)
Sep 06, 2022 8.270 8.510 8.170 8.500 271,154 +0.24(+2.91%)
Sep 02, 2022 8.220 8.420 8.130 8.260 343,290 +0.12(+1.47%)
Sep 01, 2022 7.960 8.150 7.870 8.140 187,337 +0.05(+0.62%)
Aug 31, 2022 7.870 8.160 7.790 8.090 437,351 +0.27(+3.45%)
Aug 30, 2022 8.110 8.120 7.630 7.820 475,081 -0.25(-3.10%)
Aug 29, 2022 8.390 8.490 8.070 8.070 388,182 -0.47(-5.50%)
Aug 26, 2022 9.260 9.390 8.522 8.540 324,523 -0.71(-7.68%)
Aug 25, 2022 9.210 9.360 9.100 9.250 150,695 +0.12(+1.31%)
Aug 24, 2022 9.060 9.340 9.030 9.130 154,130 +0.04(+0.44%)
Aug 23, 2022 8.970 9.290 8.970 9.090 146,870 +0.08(+0.89%)
Aug 22, 2022 9.050 9.140 8.820 9.010 247,528 -0.23(-2.49%)
Aug 19, 2022 9.350 9.350 9.070 9.240 187,734 -0.34(-3.55%)
Aug 18, 2022 9.400 9.630 9.320 9.580 184,039 +0.04(+0.42%)
Aug 17, 2022 9.650 9.780 9.390 9.540 337,957 -0.25(-2.55%)
Aug 16, 2022 9.640 9.845 9.550 9.790 224,098 +0.09(+0.93%)
Aug 15, 2022 9.580 9.720 9.320 9.700 239,438 +0.08(+0.83%)
Aug 12, 2022 9.290 9.745 9.210 9.620 596,615 +0.36(+3.89%)
Aug 11, 2022 8.620 9.360 8.620 9.260 710,567 +0.66(+7.67%)
Aug 10, 2022 8.930 9.090 8.500 8.600 502,876 -0.10(-1.15%)
Aug 09, 2022 9.390 9.450 8.460 8.700 714,042 +0.00(+0.00%)
Aug 08, 2022 8.580 9.100 8.580 8.700 678,540 +0.17(+1.99%)
Aug 05, 2022 8.410 8.540 8.000 8.530 599,649 +0.27(+3.27%)
Aug 04, 2022 8.400 8.538 7.790 8.260 500,146 -0.13(-1.55%)
Aug 03, 2022 8.350 8.510 8.340 8.390 294,122 +0.02(+0.24%)
Aug 02, 2022 8.460 8.580 8.250 8.370 270,422 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.