Skip to main content

Vivid Seats Inc Cl A (NQ: SEAT )

3.755 +0.185 (+5.18%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.710 3.750 3.525 3.575 1,191,278 -0.17(-4.41%)
Nov 07, 2024 3.810 4.005 3.550 3.740 2,464,647 -0.37(-9.00%)
Nov 06, 2024 4.230 4.240 4.030 4.110 1,570,421 +0.10(+2.49%)
Nov 05, 2024 3.970 4.030 3.890 4.010 1,128,951 +0.02(+0.50%)
Nov 04, 2024 4.070 4.120 3.900 3.990 1,005,783 -0.14(-3.39%)
Nov 01, 2024 4.170 4.225 4.080 4.130 798,194 +0.06(+1.47%)
Oct 31, 2024 4.120 4.220 4.040 4.070 879,377 -0.05(-1.21%)
Oct 30, 2024 4.070 4.225 4.040 4.120 738,291 +0.05(+1.23%)
Oct 29, 2024 3.920 4.080 3.915 4.070 566,852 +0.12(+3.04%)
Oct 28, 2024 3.980 4.036 3.910 3.950 822,278 +0.03(+0.77%)
Oct 25, 2024 3.960 3.995 3.880 3.920 564,606 -0.02(-0.51%)
Oct 24, 2024 3.900 3.970 3.825 3.940 872,680 +0.07(+1.81%)
Oct 23, 2024 3.920 3.965 3.830 3.870 521,041 -0.08(-2.03%)
Oct 22, 2024 3.850 3.960 3.800 3.950 992,068 +0.05(+1.28%)
Oct 21, 2024 4.090 4.130 3.890 3.900 841,126 -0.24(-5.80%)
Oct 18, 2024 4.130 4.160 4.050 4.140 544,080 +0.04(+0.98%)
Oct 17, 2024 3.990 4.110 3.950 4.100 494,598 +0.08(+1.99%)
Oct 16, 2024 4.020 4.030 3.930 4.020 614,387 +0.05(+1.26%)
Oct 15, 2024 3.840 4.025 3.815 3.970 981,510 +0.09(+2.32%)
Oct 14, 2024 3.930 3.930 3.810 3.880 541,891 -0.02(-0.51%)
Oct 11, 2024 3.770 3.960 3.770 3.900 779,113 +0.13(+3.45%)
Oct 10, 2024 3.710 3.810 3.660 3.770 811,223 +0.03(+0.80%)
Oct 09, 2024 3.580 3.790 3.575 3.740 1,266,817 +0.17(+4.76%)
Oct 08, 2024 3.530 3.590 3.430 3.570 1,569,091 +0.03(+0.85%)
Oct 07, 2024 3.550 3.560 3.415 3.540 1,058,442 -0.01(-0.28%)
Oct 04, 2024 3.410 3.560 3.385 3.550 900,013 +0.19(+5.65%)
Oct 03, 2024 3.550 3.590 3.360 3.360 1,009,819 -0.22(-6.15%)
Oct 02, 2024 3.860 3.930 3.560 3.580 1,734,777 -0.28(-7.25%)
Oct 01, 2024 3.700 3.890 3.660 3.860 2,085,138 +0.16(+4.32%)
Sep 30, 2024 3.560 3.710 3.543 3.700 892,407 +0.11(+3.06%)
Sep 27, 2024 3.630 3.665 3.590 3.590 747,074 +0.01(+0.28%)
Sep 26, 2024 3.730 3.730 3.580 3.580 1,275,795 -0.08(-2.19%)
Sep 25, 2024 3.800 3.800 3.645 3.660 962,696 -0.13(-3.43%)
Sep 24, 2024 3.630 3.820 3.620 3.790 931,514 +0.18(+4.99%)
Sep 23, 2024 3.700 3.720 3.600 3.610 934,132 -0.08(-2.17%)
Sep 20, 2024 3.860 3.860 3.680 3.690 3,436,478 -0.17(-4.40%)
Sep 19, 2024 4.230 4.230 3.800 3.860 1,159,780 -0.25(-6.08%)
Sep 18, 2024 4.180 4.275 4.100 4.110 1,523,410 -0.07(-1.67%)
Sep 17, 2024 4.100 4.195 4.060 4.180 1,257,038 +0.11(+2.70%)
Sep 16, 2024 3.950 4.090 3.845 4.070 1,322,189 +0.09(+2.26%)
Sep 13, 2024 4.000 4.075 3.950 3.980 929,064 +0.02(+0.51%)
Sep 12, 2024 4.080 4.115 3.910 3.960 1,597,885 -0.12(-2.82%)
Sep 11, 2024 4.180 4.240 3.980 4.075 1,395,068 -0.13(-3.09%)
Sep 10, 2024 4.650 4.670 3.975 4.205 3,159,544 -0.54(-11.29%)
Sep 09, 2024 4.690 4.920 4.650 4.740 1,596,903 +0.12(+2.60%)
Sep 06, 2024 4.570 4.720 4.545 4.620 737,184 -0.03(-0.65%)
Sep 05, 2024 4.630 4.660 4.530 4.650 945,108 +0.02(+0.43%)
Sep 04, 2024 4.590 4.680 4.545 4.630 768,133 +0.03(+0.65%)
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.