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 )

5.850 -0.060 (-1.02%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 23, 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 (%)
Apr 22, 2024 5.900 5.950 5.860 5.910 1,159,327 +0.02(+0.34%)
Apr 19, 2024 5.820 5.950 5.800 5.890 1,097,720 +0.03(+0.51%)
Apr 18, 2024 5.600 5.890 5.560 5.860 1,570,802 +0.27(+4.83%)
Apr 17, 2024 5.640 5.770 5.570 5.590 888,720 +0.10(+1.82%)
Apr 16, 2024 5.520 5.550 5.470 5.490 931,116 -0.06(-1.08%)
Apr 15, 2024 5.710 5.780 5.540 5.550 892,398 -0.14(-2.46%)
Apr 12, 2024 5.760 5.840 5.650 5.690 1,593,988 -0.10(-1.73%)
Apr 11, 2024 5.720 5.800 5.680 5.790 1,175,903 +0.07(+1.22%)
Apr 10, 2024 5.790 5.805 5.680 5.720 814,988 -0.18(-3.05%)
Apr 09, 2024 5.800 5.930 5.740 5.900 1,175,754 +0.13(+2.25%)
Apr 08, 2024 5.680 5.790 5.670 5.770 993,666 +0.10(+1.76%)
Apr 05, 2024 5.690 5.790 5.560 5.670 1,365,463 -0.01(-0.18%)
Apr 04, 2024 5.790 5.910 5.665 5.680 1,411,142 -0.06(-1.05%)
Apr 03, 2024 5.720 5.805 5.610 5.740 1,309,628 +0.01(+0.17%)
Apr 02, 2024 5.940 5.940 5.730 5.730 1,891,777 -0.29(-4.82%)
Apr 01, 2024 6.030 6.060 5.955 6.020 2,032,229 +0.03(+0.50%)
Mar 28, 2024 5.840 5.965 5.965 5.990 2,263,920 +0.15(+2.57%)
Mar 27, 2024 5.740 5.870 5.695 5.840 1,814,610 +0.16(+2.82%)
Mar 26, 2024 5.610 5.820 5.610 5.680 1,517,887 +0.12(+2.16%)
Mar 25, 2024 5.510 5.610 5.450 5.560 1,300,412 +0.07(+1.28%)
Mar 22, 2024 5.590 5.680 5.490 5.490 882,683 -0.12(-2.14%)
Mar 21, 2024 5.600 5.695 5.580 5.610 855,823 +0.04(+0.72%)
Mar 20, 2024 5.400 5.590 5.380 5.570 1,069,524 +0.16(+2.96%)
Mar 19, 2024 5.460 5.490 5.390 5.410 883,389 -0.09(-1.64%)
Mar 18, 2024 5.820 5.830 5.500 5.500 1,632,041 -0.34(-5.82%)
Mar 15, 2024 5.890 6.050 5.840 5.840 8,968,314 -0.08(-1.35%)
Mar 14, 2024 5.950 6.040 5.862 5.920 1,442,433 -0.04(-0.67%)
Mar 13, 2024 5.725 6.020 5.725 5.960 2,314,008 +0.19(+3.29%)
Mar 12, 2024 5.780 5.780 5.641 5.770 1,408,087 -0.01(-0.17%)
Mar 11, 2024 5.610 5.880 5.555 5.780 2,397,282 +0.19(+3.40%)
Mar 08, 2024 5.560 5.668 5.460 5.590 1,434,483 +0.11(+2.01%)
Mar 07, 2024 5.170 5.510 5.160 5.480 2,722,956 +0.32(+6.20%)
Mar 06, 2024 5.360 5.420 5.110 5.160 2,402,336 -0.19(-3.55%)
Mar 05, 2024 5.380 5.660 5.140 5.350 6,109,688 -0.62(-10.39%)
Mar 04, 2024 6.170 6.340 5.920 5.970 3,962,268 -0.14(-2.29%)
Mar 01, 2024 6.060 6.135 5.970 6.110 1,263,091 +0.09(+1.50%)
Feb 29, 2024 6.080 6.140 5.990 6.020 1,587,628 -0.01(-0.17%)
Feb 28, 2024 6.030 6.230 5.940 6.030 1,867,071 -0.03(-0.50%)
Feb 27, 2024 5.940 6.190 5.940 6.060 1,052,215 +0.13(+2.19%)
Feb 26, 2024 6.080 6.190 5.910 5.930 939,072 -0.17(-2.79%)
Feb 23, 2024 5.980 6.170 5.957 6.100 1,215,848 +0.15(+2.52%)
Feb 22, 2024 6.030 6.070 5.890 5.950 1,214,852 -0.06(-1.00%)
Feb 21, 2024 6.180 6.180 5.995 6.010 1,470,700 -0.27(-4.30%)
Feb 20, 2024 6.150 6.405 6.100 6.280 1,861,325 +0.13(+2.11%)
Feb 16, 2024 6.130 6.210 6.030 6.150 897,874 -0.04(-0.65%)
Feb 15, 2024 6.030 6.230 6.025 6.190 920,694 +0.17(+2.82%)
Feb 14, 2024 5.970 6.190 5.925 6.020 1,162,761 +0.11(+1.86%)
Feb 13, 2024 5.900 5.920 5.770 5.910 1,252,865 -0.13(-2.15%)
Feb 12, 2024 5.880 6.155 5.840 6.040 1,399,038 +0.16(+2.72%)
Feb 09, 2024 6.080 6.300 5.700 5.880 2,732,079 +0.35(+6.33%)
Feb 08, 2024 5.490 5.590 5.470 5.530 1,148,887 +0.04(+0.73%)
Feb 07, 2024 5.600 5.610 5.445 5.490 755,736 -0.10(-1.79%)
Feb 06, 2024 5.430 5.610 5.420 5.590 829,496 +0.13(+2.38%)
Feb 05, 2024 5.670 5.670 5.430 5.460 1,293,473 -0.25(-4.38%)
Feb 02, 2024 5.650 5.750 5.540 5.710 1,204,690 -0.02(-0.35%)
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.