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 )

5.500 +0.050 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.