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 )

5.170 -0.090 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.260 5.285 5.150 5.170 1,020,624 -0.09(-1.71%)
May 16, 2024 5.190 5.340 5.170 5.260 1,473,800 +0.09(+1.74%)
May 15, 2024 5.250 5.305 5.090 5.170 1,375,318 -0.05(-0.96%)
May 14, 2024 5.480 5.610 5.220 5.220 1,180,655 -0.22(-4.04%)
May 13, 2024 5.550 5.580 5.420 5.440 1,285,013 -0.06(-1.09%)
May 10, 2024 5.450 5.510 5.380 5.500 1,140,443 +0.05(+0.92%)
May 09, 2024 5.360 5.455 5.300 5.450 795,691 +0.10(+1.87%)
May 08, 2024 5.400 5.400 5.180 5.350 1,850,905 -0.06(-1.11%)
May 07, 2024 5.810 6.089 5.370 5.410 2,508,439 -0.08(-1.46%)
May 06, 2024 5.580 5.650 5.470 5.490 968,806 +0.00(+0.00%)
May 03, 2024 5.440 5.510 5.360 5.490 1,055,908 +0.11(+2.04%)
May 02, 2024 5.260 5.410 5.140 5.380 1,040,643 +0.19(+3.66%)
May 01, 2024 5.330 5.340 5.180 5.190 1,195,319 -0.07(-1.33%)
Apr 30, 2024 5.550 5.590 5.250 5.260 1,473,305 -0.34(-6.07%)
Apr 29, 2024 5.940 5.975 5.580 5.600 1,665,931 -0.32(-5.41%)
Apr 26, 2024 5.930 6.010 5.900 5.920 939,642 -0.01(-0.17%)
Apr 25, 2024 5.780 5.940 5.760 5.930 1,012,433 +0.04(+0.68%)
Apr 24, 2024 5.800 5.920 5.780 5.890 1,253,333 +0.06(+1.03%)
Apr 23, 2024 5.920 5.940 5.775 5.830 1,385,004 -0.08(-1.35%)
Apr 22, 2024 5.900 5.950 5.860 5.910 1,159,327 +0.02(+0.34%)
Apr 19, 2024 5.820 5.950 5.800 5.890 1,097,720 +0.03(+0.51%)
Apr 18, 2024 5.600 5.890 5.560 5.860 1,570,802 +0.27(+4.83%)
Apr 17, 2024 5.640 5.770 5.570 5.590 888,720 +0.10(+1.82%)
Apr 16, 2024 5.520 5.550 5.470 5.490 931,116 -0.06(-1.08%)
Apr 15, 2024 5.710 5.780 5.540 5.550 892,398 -0.14(-2.46%)
Apr 12, 2024 5.760 5.840 5.650 5.690 1,593,988 -0.10(-1.73%)
Apr 11, 2024 5.720 5.800 5.680 5.790 1,175,903 +0.07(+1.22%)
Apr 10, 2024 5.790 5.805 5.680 5.720 814,988 -0.18(-3.05%)
Apr 09, 2024 5.800 5.930 5.740 5.900 1,175,754 +0.13(+2.25%)
Apr 08, 2024 5.680 5.790 5.670 5.770 993,666 +0.10(+1.76%)
Apr 05, 2024 5.690 5.790 5.560 5.670 1,365,463 -0.01(-0.18%)
Apr 04, 2024 5.790 5.910 5.665 5.680 1,411,142 -0.06(-1.05%)
Apr 03, 2024 5.720 5.805 5.610 5.740 1,309,628 +0.01(+0.17%)
Apr 02, 2024 5.940 5.940 5.730 5.730 1,891,777 -0.29(-4.82%)
Apr 01, 2024 6.030 6.060 5.955 6.020 2,032,229 +0.03(+0.50%)
Mar 28, 2024 5.840 5.965 5.965 5.990 2,263,920 +0.15(+2.57%)
Mar 27, 2024 5.740 5.870 5.695 5.840 1,814,610 +0.16(+2.82%)
Mar 26, 2024 5.610 5.820 5.610 5.680 1,517,887 +0.12(+2.16%)
Mar 25, 2024 5.510 5.610 5.450 5.560 1,300,412 +0.07(+1.28%)
Mar 22, 2024 5.590 5.680 5.490 5.490 882,683 -0.12(-2.14%)
Mar 21, 2024 5.600 5.695 5.580 5.610 855,823 +0.04(+0.72%)
Mar 20, 2024 5.400 5.590 5.380 5.570 1,069,524 +0.16(+2.96%)
Mar 19, 2024 5.460 5.490 5.390 5.410 883,389 -0.09(-1.64%)
Mar 18, 2024 5.820 5.830 5.500 5.500 1,632,041 -0.34(-5.82%)
Mar 15, 2024 5.890 6.050 5.840 5.840 8,968,314 -0.08(-1.35%)
Mar 14, 2024 5.950 6.040 5.862 5.920 1,442,433 -0.04(-0.67%)
Mar 13, 2024 5.725 6.020 5.725 5.960 2,314,008 +0.19(+3.29%)
Mar 12, 2024 5.780 5.780 5.641 5.770 1,408,087 -0.01(-0.17%)
Mar 11, 2024 5.610 5.880 5.555 5.780 2,397,282 +0.19(+3.40%)
Mar 08, 2024 5.560 5.668 5.460 5.590 1,434,483 +0.11(+2.01%)
Mar 07, 2024 5.170 5.510 5.160 5.480 2,722,956 +0.32(+6.20%)
Mar 06, 2024 5.360 5.420 5.110 5.160 2,402,336 -0.19(-3.55%)
Mar 05, 2024 5.380 5.660 5.140 5.350 6,109,688 -0.62(-10.39%)
Mar 04, 2024 6.170 6.340 5.920 5.970 3,962,268 -0.14(-2.29%)
Mar 01, 2024 6.060 6.135 5.970 6.110 1,263,091 +0.09(+1.50%)
Feb 29, 2024 6.080 6.140 5.990 6.020 1,587,628 -0.01(-0.17%)
Feb 28, 2024 6.030 6.230 5.940 6.030 1,867,071 -0.03(-0.50%)
Feb 27, 2024 5.940 6.190 5.940 6.060 1,052,215 +0.13(+2.19%)
Feb 26, 2024 6.080 6.190 5.910 5.930 939,072 -0.17(-2.79%)
Feb 23, 2024 5.980 6.170 5.957 6.100 1,215,848 +0.15(+2.52%)
Feb 22, 2024 6.030 6.070 5.890 5.950 1,214,852 -0.06(-1.00%)
Feb 21, 2024 6.180 6.180 5.995 6.010 1,470,700 -0.27(-4.30%)
Feb 20, 2024 6.150 6.405 6.100 6.280 1,861,325 +0.13(+2.11%)
Feb 16, 2024 6.130 6.210 6.030 6.150 897,874 -0.04(-0.65%)
Feb 15, 2024 6.030 6.230 6.025 6.190 920,694 +0.17(+2.82%)
Feb 14, 2024 5.970 6.190 5.925 6.020 1,162,761 +0.11(+1.86%)
Feb 13, 2024 5.900 5.920 5.770 5.910 1,252,865 -0.13(-2.15%)
Feb 12, 2024 5.880 6.155 5.840 6.040 1,399,038 +0.16(+2.72%)
Feb 09, 2024 6.080 6.300 5.700 5.880 2,732,079 +0.35(+6.33%)
Feb 08, 2024 5.490 5.590 5.470 5.530 1,148,887 +0.04(+0.73%)
Feb 07, 2024 5.600 5.610 5.445 5.490 755,736 -0.10(-1.79%)
Feb 06, 2024 5.430 5.610 5.420 5.590 829,496 +0.13(+2.38%)
Feb 05, 2024 5.670 5.670 5.430 5.460 1,293,473 -0.25(-4.38%)
Feb 02, 2024 5.650 5.750 5.540 5.710 1,204,690 -0.02(-0.35%)
Feb 01, 2024 5.770 5.810 5.660 5.730 1,105,554 -0.01(-0.17%)
Jan 31, 2024 5.860 5.910 5.740 5.740 965,798 -0.12(-2.05%)
Jan 30, 2024 6.000 6.000 5.790 5.860 789,738 -0.14(-2.33%)
Jan 29, 2024 5.940 6.010 5.840 6.000 1,152,003 +0.08(+1.35%)
Jan 26, 2024 5.990 6.020 5.900 5.920 872,560 -0.03(-0.50%)
Jan 25, 2024 5.870 5.960 5.820 5.950 803,460 +0.10(+1.71%)
Jan 24, 2024 6.100 6.100 5.840 5.850 937,712 -0.20(-3.31%)
Jan 23, 2024 6.120 6.218 6.015 6.050 1,283,604 -0.02(-0.33%)
Jan 22, 2024 5.720 6.090 5.700 6.070 1,931,484 +0.34(+5.93%)
Jan 19, 2024 5.810 5.874 5.550 5.730 1,450,338 -0.07(-1.21%)
Jan 18, 2024 5.770 5.800 5.680 5.800 932,935 +0.03(+0.52%)
Jan 17, 2024 5.830 5.830 5.710 5.770 914,793 -0.10(-1.70%)
Jan 16, 2024 6.030 6.050 5.815 5.870 1,437,357 -0.15(-2.49%)
Jan 12, 2024 6.070 6.200 5.990 6.020 1,485,745 -0.01(-0.17%)
Jan 11, 2024 6.300 6.300 5.950 6.030 1,457,556 -0.20(-3.21%)
Jan 10, 2024 6.200 6.375 6.180 6.230 1,591,799 +0.12(+1.96%)
Jan 09, 2024 6.160 6.230 6.075 6.110 1,152,958 -0.15(-2.40%)
Jan 08, 2024 6.240 6.270 6.070 6.260 1,085,217 +0.14(+2.29%)
Jan 05, 2024 6.170 6.316 6.060 6.120 1,438,831 -0.09(-1.45%)
Jan 04, 2024 6.360 6.395 6.190 6.210 2,241,866 -0.14(-2.20%)
Jan 03, 2024 6.150 6.515 6.050 6.350 2,758,745 +0.18(+2.92%)
Jan 02, 2024 6.280 6.290 6.155 6.170 1,576,573 -0.15(-2.37%)
Dec 29, 2023 6.370 6.448 6.230 6.320 1,142,482 -0.05(-0.78%)
Dec 28, 2023 6.290 6.410 6.270 6.370 1,165,771 +0.12(+1.92%)
Dec 27, 2023 6.360 6.470 6.225 6.250 1,134,561 -0.06(-0.95%)
Dec 26, 2023 6.300 6.350 6.175 6.310 748,008 +0.04(+0.64%)
Dec 22, 2023 6.370 6.370 6.250 6.270 1,558,035 -0.06(-0.95%)
Dec 21, 2023 6.410 6.485 6.290 6.330 1,440,480 -0.01(-0.16%)
Dec 20, 2023 6.440 6.530 6.320 6.340 2,277,469 -0.13(-2.01%)
Dec 19, 2023 6.470 6.540 6.390 6.470 951,672 +0.03(+0.47%)
Dec 18, 2023 6.560 6.620 6.380 6.440 1,171,924 -0.09(-1.38%)
Dec 15, 2023 6.970 6.970 6.490 6.530 3,557,199 -0.37(-5.36%)
Dec 14, 2023 7.050 7.170 6.840 6.900 1,467,494 -0.10(-1.43%)
Dec 13, 2023 6.890 7.005 6.740 7.000 1,470,065 +0.10(+1.45%)
Dec 12, 2023 6.950 7.050 6.760 6.900 1,702,627 -0.10(-1.43%)
Dec 11, 2023 7.080 7.100 6.930 7.000 1,978,532 -0.05(-0.71%)
Dec 08, 2023 6.600 7.100 6.500 7.050 9,573,475 +0.29(+4.29%)
Dec 07, 2023 7.160 7.180 6.550 6.760 5,143,592 -1.38(-16.95%)
Dec 06, 2023 8.190 8.400 8.095 8.140 915,854 +0.03(+0.37%)
Dec 05, 2023 8.360 8.460 8.110 8.110 909,650 -0.33(-3.91%)
Dec 04, 2023 8.520 8.755 8.405 8.440 1,856,154 +0.08(+0.96%)
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.