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 )

5.490 -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jul 31, 2023 8.420 8.520 8.245 8.330 488,191 -0.09(-1.07%)
Jul 28, 2023 8.170 8.430 8.080 8.420 357,208 +0.30(+3.69%)
Jul 27, 2023 8.210 8.280 8.080 8.120 247,367 -0.01(-0.12%)
Jul 26, 2023 8.180 8.250 8.070 8.130 369,341 -0.06(-0.73%)
Jul 25, 2023 8.250 8.250 8.060 8.190 290,526 -0.06(-0.73%)
Jul 24, 2023 8.500 8.500 8.150 8.250 477,708 -0.07(-0.84%)
Jul 21, 2023 8.300 8.545 8.200 8.320 561,172 +0.05(+0.60%)
Jul 20, 2023 8.250 8.340 8.195 8.270 438,408 -0.08(-0.96%)
Jul 19, 2023 8.420 8.500 8.260 8.350 720,386 -0.06(-0.71%)
Jul 18, 2023 8.390 8.500 8.335 8.410 460,162 +0.01(+0.12%)
Jul 17, 2023 8.120 8.410 8.120 8.400 456,435 +0.27(+3.32%)
Jul 14, 2023 8.100 8.160 7.975 8.130 637,317 +0.02(+0.25%)
Jul 13, 2023 7.970 8.190 7.970 8.110 806,063 +0.14(+1.76%)
Jul 12, 2023 8.090 8.090 7.900 7.970 347,210 +0.02(+0.25%)
Jul 11, 2023 7.730 8.000 7.730 7.950 313,391 +0.24(+3.11%)
Jul 10, 2023 7.530 7.820 7.510 7.710 396,489 +0.15(+1.98%)
Jul 07, 2023 7.600 7.675 7.520 7.560 382,240 -0.04(-0.53%)
Jul 06, 2023 7.900 7.900 7.590 7.600 270,991 -0.22(-2.81%)
Jul 05, 2023 7.930 7.930 7.750 7.820 205,125 -0.08(-1.01%)
Jul 03, 2023 7.830 7.940 7.580 7.900 649,760 -0.02(-0.25%)
Jun 30, 2023 7.990 8.020 7.820 7.920 707,792 -0.03(-0.38%)
Jun 29, 2023 7.960 8.120 7.880 7.950 790,931 -0.04(-0.50%)
Jun 28, 2023 7.710 8.000 7.660 7.990 440,303 +0.27(+3.50%)
Jun 27, 2023 7.820 7.850 7.600 7.720 508,077 -0.08(-1.03%)
Jun 26, 2023 7.480 7.900 7.475 7.800 740,765 +0.31(+4.14%)
Jun 23, 2023 7.330 7.520 7.160 7.490 705,254 +0.09(+1.22%)
Jun 22, 2023 7.340 7.415 7.190 7.400 627,931 +0.06(+0.82%)
Jun 21, 2023 7.260 7.455 7.150 7.340 530,717 +0.03(+0.41%)
Jun 20, 2023 7.390 7.440 7.180 7.310 1,071,885 -0.22(-2.92%)
Jun 16, 2023 7.930 8.070 7.520 7.530 1,018,393 -0.38(-4.80%)
Jun 15, 2023 7.950 7.990 7.810 7.910 632,098 -0.07(-0.88%)
Jun 14, 2023 8.250 8.310 7.760 7.980 751,956 -0.31(-3.74%)
Jun 13, 2023 8.200 8.455 8.190 8.290 921,213 +0.10(+1.22%)
Jun 12, 2023 7.820 8.240 7.790 8.190 1,314,202 +0.32(+4.07%)
Jun 09, 2023 7.790 7.955 7.720 7.870 661,676 +0.08(+1.03%)
Jun 08, 2023 7.810 7.910 7.660 7.790 669,734 -0.05(-0.64%)
Jun 07, 2023 7.720 7.950 7.489 7.840 833,985 +0.16(+2.08%)
Jun 06, 2023 7.360 7.740 7.300 7.680 1,054,946 +0.31(+4.21%)
Jun 05, 2023 7.400 7.560 7.300 7.370 573,259 -0.04(-0.54%)
Jun 02, 2023 7.500 7.550 7.350 7.410 492,163 +0.01(+0.14%)
Jun 01, 2023 7.320 7.480 7.300 7.400 799,531 +0.09(+1.23%)
May 31, 2023 7.400 7.460 7.300 7.310 799,941 -0.13(-1.75%)
May 30, 2023 7.490 7.520 7.350 7.440 724,915 -0.01(-0.13%)
May 26, 2023 7.500 7.640 7.430 7.450 668,861 -0.07(-0.93%)
May 25, 2023 7.610 7.710 7.440 7.520 870,364 -0.19(-2.46%)
May 24, 2023 7.800 7.850 7.695 7.710 596,311 -0.11(-1.41%)
May 23, 2023 7.850 7.970 7.730 7.820 934,299 -0.06(-0.76%)
May 22, 2023 7.720 7.915 7.630 7.880 1,636,079 +0.21(+2.74%)
May 19, 2023 7.650 7.805 7.610 7.670 1,103,665 +0.02(+0.26%)
May 18, 2023 7.610 7.870 7.490 7.650 7,525,005 -0.57(-6.99%)
May 17, 2023 8.460 9.000 8.060 8.225 1,646,042 -1.34(-13.96%)
May 16, 2023 9.430 9.700 9.395 9.560 173,657 +0.04(+0.42%)
May 15, 2023 9.510 9.670 9.410 9.520 210,026 -0.10(-1.04%)
May 12, 2023 9.590 9.735 9.260 9.620 273,791 +0.02(+0.21%)
May 11, 2023 9.370 9.890 9.230 9.600 327,877 +0.06(+0.63%)
May 10, 2023 8.950 9.640 8.900 9.540 1,045,042 +0.75(+8.53%)
May 09, 2023 9.040 9.858 8.660 8.790 2,274,828 +0.90(+11.41%)
May 08, 2023 7.430 7.970 7.420 7.890 454,078 +0.49(+6.62%)
May 05, 2023 7.290 7.510 7.230 7.400 281,552 +0.24(+3.35%)
May 04, 2023 7.090 7.240 7.000 7.160 232,397 +0.06(+0.85%)
May 03, 2023 7.160 7.250 7.090 7.100 206,497 -0.06(-0.84%)
May 02, 2023 7.210 7.325 7.070 7.160 177,166 -0.09(-1.24%)
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.