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 )

5.240 +0.050 (+0.96%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 2, 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 (%)
Dec 30, 2022 7.440 7.620 7.265 7.300 605,742 -0.26(-3.44%)
Dec 29, 2022 6.830 7.570 6.720 7.560 547,661 +0.79(+11.67%)
Dec 28, 2022 6.710 6.855 6.620 6.770 424,509 +0.02(+0.30%)
Dec 27, 2022 6.680 6.940 6.550 6.750 506,209 +0.03(+0.45%)
Dec 23, 2022 6.640 6.800 6.480 6.720 587,360 +0.14(+2.21%)
Dec 22, 2022 6.960 6.960 6.491 6.575 674,833 -0.43(-6.21%)
Dec 21, 2022 7.070 7.075 6.990 7.010 446,532 +0.01(+0.14%)
Dec 20, 2022 7.090 7.160 6.950 7.000 826,530 -0.11(-1.55%)
Dec 19, 2022 7.200 7.200 7.050 7.110 1,079,573 -0.10(-1.39%)
Dec 16, 2022 7.000 7.260 6.950 7.210 1,098,349 +0.10(+1.41%)
Dec 15, 2022 7.120 7.320 7.020 7.110 1,195,502 -0.07(-0.97%)
Dec 14, 2022 7.480 7.580 7.110 7.180 1,092,733 -0.31(-4.14%)
Dec 13, 2022 7.490 7.680 7.370 7.490 638,374 +0.34(+4.76%)
Dec 12, 2022 7.270 7.350 7.090 7.150 456,279 -0.13(-1.79%)
Dec 09, 2022 7.690 7.745 7.130 7.280 755,953 -0.51(-6.55%)
Dec 08, 2022 8.140 8.200 7.760 7.790 572,115 -0.28(-3.47%)
Dec 07, 2022 8.110 8.270 8.110 8.070 390,572 -0.08(-0.98%)
Dec 06, 2022 8.290 8.290 7.950 8.150 577,398 -0.12(-1.45%)
Dec 05, 2022 8.410 8.600 8.135 8.270 735,474 -0.23(-2.71%)
Dec 02, 2022 8.110 8.540 8.110 8.500 442,751 +0.23(+2.78%)
Dec 01, 2022 7.850 8.290 7.790 8.270 554,563 +0.47(+6.03%)
Nov 30, 2022 7.300 7.800 7.300 7.800 412,389 +0.53(+7.29%)
Nov 29, 2022 7.140 7.380 7.120 7.270 357,733 +0.13(+1.82%)
Nov 28, 2022 7.360 7.375 7.110 7.140 460,700 -0.32(-4.29%)
Nov 25, 2022 7.310 7.550 7.160 7.460 195,922 +0.21(+2.90%)
Nov 23, 2022 7.360 7.550 7.220 7.250 319,771 -0.16(-2.16%)
Nov 22, 2022 7.710 7.850 7.290 7.410 520,558 -0.30(-3.89%)
Nov 21, 2022 7.910 8.005 7.640 7.710 405,084 -0.29(-3.63%)
Nov 18, 2022 8.270 8.270 7.960 8.000 370,553 -0.09(-1.11%)
Nov 17, 2022 7.970 8.250 7.810 8.090 293,986 -0.01(-0.12%)
Nov 16, 2022 8.180 8.260 8.030 8.100 305,375 -0.22(-2.64%)
Nov 15, 2022 8.440 8.490 8.210 8.320 258,490 +0.10(+1.22%)
Nov 14, 2022 8.090 8.310 8.050 8.220 401,140 +0.00(+0.00%)
Nov 11, 2022 8.270 8.340 8.065 8.220 588,965 +0.00(+0.00%)
Nov 10, 2022 7.900 8.315 7.820 8.220 593,030 +0.69(+9.16%)
Nov 09, 2022 8.020 8.070 7.315 7.530 781,636 -0.70(-8.51%)
Nov 08, 2022 9.000 9.000 8.150 8.230 517,688 -0.03(-0.36%)
Nov 07, 2022 8.370 8.390 7.950 8.260 349,074 -0.04(-0.48%)
Nov 04, 2022 8.390 8.430 8.120 8.300 212,034 +0.10(+1.22%)
Nov 03, 2022 7.950 8.370 7.950 8.200 243,770 +0.18(+2.24%)
Nov 02, 2022 8.180 8.020 333,392 -0.16(-1.96%)
Nov 01, 2022 8.300 8.530 8.070 8.180 194,177 -0.02(-0.24%)
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%)
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.