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 )

5.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 8.660 8.790 8.270 8.270 1,434,081 -0.25(-2.93%)
Nov 29, 2023 8.180 8.803 8.180 8.520 2,861,229 +0.45(+5.58%)
Nov 28, 2023 7.980 8.090 7.930 8.070 963,853 +0.12(+1.51%)
Nov 27, 2023 7.900 8.130 7.750 7.950 1,665,008 -0.04(-0.50%)
Nov 24, 2023 8.000 8.095 7.960 7.990 275,290 -0.05(-0.62%)
Nov 22, 2023 7.770 8.185 7.770 8.040 1,324,352 +0.41(+5.37%)
Nov 21, 2023 7.710 7.750 7.590 7.630 523,762 -0.08(-1.04%)
Nov 20, 2023 7.740 7.870 7.515 7.710 491,577 +0.01(+0.13%)
Nov 17, 2023 7.640 7.710 7.590 7.700 547,586 +0.11(+1.45%)
Nov 16, 2023 7.600 7.680 7.555 7.590 488,266 -0.08(-1.04%)
Nov 15, 2023 7.680 7.810 7.510 7.670 727,779 +0.06(+0.79%)
Nov 14, 2023 7.800 7.840 7.550 7.610 684,949 +0.01(+0.13%)
Nov 13, 2023 7.310 7.600 7.310 7.600 676,495 +0.23(+3.12%)
Nov 10, 2023 7.450 7.490 7.260 7.370 784,522 -0.04(-0.54%)
Nov 09, 2023 7.360 7.505 7.220 7.410 2,525,613 +0.08(+1.09%)
Nov 08, 2023 7.400 7.620 7.190 7.330 1,327,626 +0.09(+1.24%)
Nov 07, 2023 6.740 7.285 6.250 7.240 2,827,811 +0.99(+15.84%)
Nov 06, 2023 6.150 6.480 6.110 6.250 1,325,374 +0.04(+0.64%)
Nov 03, 2023 6.140 6.250 6.050 6.210 529,716 +0.26(+4.37%)
Nov 02, 2023 5.820 5.960 5.730 5.950 517,690 +0.22(+3.84%)
Nov 01, 2023 5.850 5.900 5.700 5.730 443,155 -0.15(-2.55%)
Oct 31, 2023 5.850 5.895 5.810 5.880 300,327 +0.01(+0.17%)
Oct 30, 2023 5.710 5.890 5.700 5.870 292,359 +0.17(+2.98%)
Oct 27, 2023 5.740 5.745 5.630 5.700 272,735 +0.02(+0.35%)
Oct 26, 2023 5.890 5.890 5.585 5.680 422,781 -0.11(-1.90%)
Oct 25, 2023 5.890 5.910 5.780 5.790 336,282 -0.17(-2.85%)
Oct 24, 2023 5.940 5.960 5.790 5.960 386,337 +0.16(+2.76%)
Oct 23, 2023 6.070 6.070 5.782 5.800 484,247 -0.18(-3.01%)
Oct 20, 2023 6.040 6.040 5.870 5.980 338,313 +0.02(+0.34%)
Oct 19, 2023 6.450 6.450 5.745 5.960 1,314,774 -0.28(-4.49%)
Oct 18, 2023 6.440 6.440 6.235 6.240 497,091 -0.25(-3.85%)
Oct 17, 2023 6.570 6.640 6.475 6.490 294,009 -0.09(-1.37%)
Oct 16, 2023 6.500 6.600 6.420 6.580 282,385 +0.09(+1.39%)
Oct 13, 2023 6.620 6.620 6.420 6.490 380,164 -0.09(-1.37%)
Oct 12, 2023 6.750 6.750 6.520 6.580 476,106 -0.18(-2.66%)
Oct 11, 2023 6.690 6.765 6.620 6.760 349,847 +0.12(+1.81%)
Oct 10, 2023 6.620 6.675 6.590 6.640 322,259 -0.01(-0.15%)
Oct 09, 2023 6.600 6.650 6.505 6.650 252,579 +0.05(+0.76%)
Oct 06, 2023 6.510 6.660 6.480 6.600 322,029 +0.05(+0.76%)
Oct 05, 2023 6.380 6.555 6.370 6.550 366,345 +0.15(+2.34%)
Oct 04, 2023 6.280 6.410 6.250 6.400 385,629 +0.12(+1.91%)
Oct 03, 2023 6.320 6.380 6.200 6.280 551,887 -0.04(-0.63%)
Oct 02, 2023 6.410 6.460 6.310 6.320 330,872 -0.10(-1.56%)
Sep 29, 2023 6.460 6.465 6.380 6.420 354,296 -0.01(-0.16%)
Sep 28, 2023 6.470 6.560 6.420 6.430 502,073 -0.04(-0.62%)
Sep 27, 2023 6.290 6.510 6.270 6.470 372,303 +0.20(+3.19%)
Sep 26, 2023 6.170 6.280 6.160 6.270 362,489 +0.09(+1.46%)
Sep 25, 2023 6.100 6.180 6.125 6.180 290,755 +0.04(+0.65%)
Sep 22, 2023 6.200 6.230 6.060 6.140 463,723 -0.04(-0.65%)
Sep 21, 2023 6.220 6.290 6.180 6.180 318,789 -0.09(-1.44%)
Sep 20, 2023 6.460 6.490 6.245 6.270 412,607 -0.18(-2.79%)
Sep 19, 2023 6.480 6.500 6.401 6.450 341,568 -0.05(-0.77%)
Sep 18, 2023 6.610 6.725 6.480 6.500 518,236 -0.13(-1.96%)
Sep 15, 2023 6.700 6.740 6.540 6.630 1,285,668 -0.08(-1.19%)
Sep 14, 2023 6.600 6.720 6.595 6.710 323,794 +0.13(+1.98%)
Sep 13, 2023 6.680 6.808 6.560 6.580 321,384 -0.11(-1.64%)
Sep 12, 2023 6.770 7.010 6.540 6.690 718,712 -0.21(-3.04%)
Sep 11, 2023 6.970 7.120 6.840 6.900 436,223 -0.02(-0.29%)
Sep 08, 2023 7.070 7.070 6.870 6.920 413,081 -0.11(-1.56%)
Sep 07, 2023 7.190 7.190 7.010 7.030 359,483 -0.22(-3.03%)
Sep 06, 2023 7.360 7.385 7.225 7.250 271,758 -0.11(-1.49%)
Sep 05, 2023 7.300 7.400 7.232 7.360 319,855 +0.03(+0.41%)
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.