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 28, 2022 11.36 11.71 11.04 11.68 276,420 +0.20(+1.74%)
Feb 25, 2022 11.41 11.58 11.28 11.48 213,792 +0.11(+0.97%)
Feb 24, 2022 10.32 11.42 10.32 11.37 483,551 +0.60(+5.57%)
Feb 23, 2022 11.11 11.52 10.76 10.77 265,200 -0.25(-2.27%)
Feb 22, 2022 11.25 11.35 10.21 11.02 349,503 -0.34(-2.99%)
Feb 18, 2022 11.36 0 +0.36(+3.27%)
Feb 17, 2022 10.63 11.11 10.63 11.00 499,030 +0.28(+2.61%)
Feb 16, 2022 10.60 10.89 10.27 10.72 326,569 +0.06(+0.56%)
Feb 15, 2022 10.37 10.81 10.37 10.66 402,268 +0.42(+4.10%)
Feb 14, 2022 10.73 10.73 10.06 10.24 187,101 -0.44(-4.12%)
Feb 11, 2022 10.65 11.02 10.55 10.68 624,211 -0.01(-0.09%)
Feb 10, 2022 9.960 10.86 9.960 10.69 717,687 +0.45(+4.39%)
Feb 09, 2022 9.590 10.26 9.390 10.24 605,227 +0.72(+7.56%)
Feb 08, 2022 9.110 9.560 9.020 9.520 368,259 +0.42(+4.62%)
Feb 07, 2022 8.710 9.180 8.710 9.100 454,612 +0.38(+4.36%)
Feb 04, 2022 8.310 8.780 8.260 8.720 255,830 +0.39(+4.68%)
Feb 03, 2022 8.430 8.255 8.330 410,835 -0.30(-3.48%)
Feb 02, 2022 9.500 9.500 8.550 8.630 651,733 -0.74(-7.90%)
Feb 01, 2022 8.920 9.430 8.890 9.370 269,892 +0.47(+5.28%)
Jan 31, 2022 8.260 8.900 787,678 +0.69(+8.40%)
Jan 28, 2022 8.170 8.360 7.840 8.210 438,472 +0.07(+0.86%)
Jan 27, 2022 8.670 8.670 8.010 8.140 708,252 -0.46(-5.35%)
Jan 26, 2022 9.360 9.510 8.600 8.600 2,144,715 -0.62(-6.72%)
Jan 25, 2022 9.370 9.610 9.075 9.220 380,218 -0.39(-4.06%)
Jan 24, 2022 9.180 9.680 8.610 9.610 2,924,461 +0.27(+2.89%)
Jan 21, 2022 10.07 10.13 9.205 9.340 1,180,580 -0.82(-8.07%)
Jan 20, 2022 10.50 10.59 10.14 10.16 325,566 -0.47(-4.42%)
Jan 19, 2022 10.92 11.18 10.55 10.63 193,509 -0.19(-1.76%)
Jan 18, 2022 10.87 11.01 10.56 10.82 297,772 -0.28(-2.52%)
Jan 14, 2022 11.10 0 +0.35(+3.26%)
Jan 13, 2022 11.00 11.28 10.68 10.75 465,306 -0.18(-1.65%)
Jan 12, 2022 11.25 11.25 10.50 10.93 953,096 -0.18(-1.62%)
Jan 11, 2022 10.96 11.42 10.96 11.11 769,932 +0.12(+1.09%)
Jan 10, 2022 11.35 11.35 10.88 10.99 1,453,694 -0.36(-3.17%)
Jan 07, 2022 11.72 11.72 11.27 11.35 243,290 -0.34(-2.91%)
Jan 06, 2022 11.68 11.78 11.07 11.69 357,415 +0.13(+1.12%)
Jan 05, 2022 11.70 11.90 11.51 11.56 494,838 -0.28(-2.36%)
Jan 04, 2022 11.99 12.00 11.51 11.84 356,377 +0.32(+2.78%)
Jan 03, 2022 11.34 11.76 11.05 11.52 1,047,208 +0.64(+5.88%)
Dec 31, 2021 10.71 11.17 10.71 10.88 147,094 -0.12(-1.09%)
Dec 30, 2021 10.97 11.17 10.87 11.00 224,456 +0.14(+1.29%)
Dec 29, 2021 10.78 11.01 10.53 10.86 103,544 +0.07(+0.65%)
Dec 28, 2021 11.08 11.25 10.76 10.79 100,785 -0.30(-2.71%)
Dec 27, 2021 10.82 11.15 10.44 11.09 176,457 +0.28(+2.59%)
Dec 23, 2021 10.88 11.09 10.60 10.81 136,050 -0.10(-0.92%)
Dec 22, 2021 10.31 11.01 10.04 10.91 329,886 +0.60(+5.82%)
Dec 21, 2021 9.520 10.58 9.520 10.31 1,192,867 +0.75(+7.85%)
Dec 20, 2021 9.490 9.970 9.470 9.560 1,008,188 -0.14(-1.44%)
Dec 17, 2021 9.640 9.980 9.380 9.700 2,546,022 -0.12(-1.22%)
Dec 16, 2021 10.30 10.51 9.390 9.820 1,796,611 -0.33(-3.25%)
Dec 15, 2021 9.940 10.49 9.680 10.15 1,252,365 +0.20(+2.01%)
Dec 14, 2021 10.15 10.42 9.750 9.950 326,027 +0.01(+0.10%)
Dec 13, 2021 10.00 10.48 9.870 9.940 217,059 -0.21(-2.07%)
Dec 10, 2021 10.39 10.46 10.11 10.15 315,902 -0.16(-1.55%)
Dec 09, 2021 10.99 11.06 10.24 10.31 375,363 -0.69(-6.27%)
Dec 08, 2021 10.65 11.37 10.65 11.00 376,245 +0.40(+3.77%)
Dec 07, 2021 10.45 10.97 10.40 10.60 343,053 +0.29(+2.81%)
Dec 06, 2021 10.16 10.71 9.840 10.31 643,218 +0.24(+2.38%)
Dec 03, 2021 10.60 10.78 9.700 10.07 565,031 -0.53(-5.00%)
Dec 02, 2021 10.96 11.07 10.16 10.60 915,175 -0.26(-2.39%)
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.