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 (%)
May 31, 2022 9.510 9.580 9.080 9.130 789,684 -0.13(-1.40%)
May 27, 2022 8.930 9.290 8.840 9.260 383,880 +0.38(+4.28%)
May 26, 2022 8.140 9.470 8.075 8.880 1,628,964 +0.99(+12.55%)
May 25, 2022 7.460 7.900 7.370 7.890 405,833 +0.43(+5.76%)
May 24, 2022 7.630 7.655 7.200 7.460 427,617 -0.27(-3.49%)
May 23, 2022 7.930 7.930 7.560 7.730 201,485 -0.10(-1.28%)
May 20, 2022 7.820 8.000 7.560 7.830 342,685 +0.07(+0.90%)
May 19, 2022 7.710 8.050 7.650 7.760 400,783 -0.03(-0.39%)
May 18, 2022 8.260 8.390 7.670 7.790 426,371 -0.68(-8.03%)
May 17, 2022 8.130 8.520 7.950 8.470 491,859 +0.47(+5.88%)
May 16, 2022 8.240 8.430 7.840 8.000 422,823 -0.36(-4.31%)
May 13, 2022 7.980 8.590 7.980 8.360 607,619 +0.65(+8.43%)
May 12, 2022 7.200 8.200 7.020 7.710 826,564 +0.43(+5.91%)
May 11, 2022 7.740 7.860 7.150 7.280 1,617,900 -0.32(-4.21%)
May 10, 2022 8.920 8.995 7.390 7.600 1,337,864 -1.02(-11.83%)
May 09, 2022 9.300 9.505 8.500 8.620 705,636 -0.71(-7.61%)
May 06, 2022 9.560 9.710 9.080 9.330 425,257 -0.34(-3.52%)
May 05, 2022 9.890 9.890 9.230 9.670 358,132 -0.40(-3.97%)
May 04, 2022 9.860 10.10 9.340 10.07 405,445 +0.25(+2.55%)
May 03, 2022 10.19 10.32 9.600 9.820 436,871 -0.46(-4.47%)
May 02, 2022 9.860 10.28 9.700 10.28 342,108 +0.41(+4.15%)
Apr 29, 2022 10.11 10.49 9.830 9.870 253,787 -0.28(-2.76%)
Apr 28, 2022 9.970 10.41 9.770 10.15 275,649 +0.25(+2.53%)
Apr 27, 2022 10.21 10.34 9.740 9.900 358,073 -0.13(-1.30%)
Apr 26, 2022 10.30 10.47 9.990 10.03 318,445 -0.27(-2.62%)
Apr 25, 2022 9.850 10.48 9.850 10.30 361,856 +0.42(+4.25%)
Apr 22, 2022 9.980 10.28 9.640 9.880 520,550 -0.18(-1.79%)
Apr 21, 2022 10.28 10.55 9.975 10.06 324,477 -0.04(-0.40%)
Apr 20, 2022 10.35 10.42 9.980 10.10 459,469 -0.30(-2.88%)
Apr 19, 2022 10.04 10.59 10.00 10.40 527,852 +0.32(+3.17%)
Apr 18, 2022 10.34 10.34 9.950 10.08 332,882 -0.24(-2.33%)
Apr 14, 2022 10.59 10.79 10.29 10.32 331,554 -0.32(-3.01%)
Apr 13, 2022 10.26 10.68 10.24 10.64 621,963 +0.38(+3.70%)
Apr 12, 2022 9.900 10.66 9.830 10.26 519,538 +0.46(+4.69%)
Apr 11, 2022 9.990 10.10 9.740 9.800 279,244 -0.28(-2.78%)
Apr 08, 2022 10.39 10.45 10.01 10.08 321,585 -0.38(-3.63%)
Apr 07, 2022 11.22 11.33 10.37 10.46 413,114 -0.75(-6.69%)
Apr 06, 2022 11.60 11.73 10.87 11.21 604,949 -0.49(-4.19%)
Apr 05, 2022 12.07 12.31 11.55 11.70 609,322 -0.38(-3.15%)
Apr 04, 2022 11.45 12.29 11.45 12.08 629,427 +0.58(+5.04%)
Apr 01, 2022 11.21 11.51 11.10 11.50 238,467 +0.44(+3.98%)
Mar 31, 2022 11.10 11.25 11.01 11.06 152,177 -0.12(-1.07%)
Mar 30, 2022 11.14 11.65 11.14 11.18 265,542 -0.15(-1.32%)
Mar 29, 2022 11.07 11.46 11.05 11.33 281,190 +0.39(+3.56%)
Mar 28, 2022 10.93 11.08 10.65 10.94 191,026 +0.06(+0.55%)
Mar 25, 2022 11.21 11.66 10.84 10.88 289,655 -0.34(-3.03%)
Mar 24, 2022 11.27 11.28 10.93 11.22 189,129 -0.02(-0.18%)
Mar 23, 2022 11.59 11.61 11.08 11.24 271,700 -0.25(-2.18%)
Mar 22, 2022 11.24 11.96 11.20 11.49 648,082 +0.35(+3.14%)
Mar 21, 2022 11.56 11.67 10.95 11.14 377,117 -0.25(-2.19%)
Mar 18, 2022 11.27 11.78 11.22 11.39 908,343 -0.06(-0.52%)
Mar 17, 2022 11.39 11.78 10.53 11.45 504,732 +0.17(+1.51%)
Mar 16, 2022 11.10 11.50 10.73 11.28 528,760 +0.28(+2.55%)
Mar 15, 2022 10.67 11.58 10.44 11.00 769,717 +0.32(+3.00%)
Mar 14, 2022 10.23 10.71 9.870 10.68 360,500 +0.42(+4.09%)
Mar 11, 2022 10.52 10.57 9.780 10.26 440,397 -0.26(-2.47%)
Mar 10, 2022 11.52 11.52 10.10 10.52 808,556 -1.07(-9.23%)
Mar 09, 2022 11.21 11.94 11.11 11.59 830,601 +0.57(+5.17%)
Mar 08, 2022 11.11 11.43 10.83 11.02 442,229 -0.10(-0.90%)
Mar 07, 2022 11.22 11.37 11.10 11.12 299,409 -0.04(-0.36%)
Mar 04, 2022 11.96 12.12 10.93 11.16 1,501,134 -0.84(-7.00%)
Mar 03, 2022 12.30 12.42 11.74 12.00 612,850 -0.31(-2.52%)
Mar 02, 2022 11.91 12.52 11.67 12.31 769,159 +0.40(+3.36%)
Mar 01, 2022 11.75 12.10 11.38 11.91 787,880 +0.23(+1.97%)
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%)
Dec 01, 2021 11.69 11.93 10.79 10.86 480,652 -0.74(-6.38%)
Nov 30, 2021 11.60 11.79 11.02 11.60 305,331 +0.00(+0.00%)
Nov 29, 2021 11.58 11.86 11.24 11.60 273,981 -0.08(-0.68%)
Nov 26, 2021 11.29 11.70 10.67 11.68 264,166 +0.13(+1.13%)
Nov 24, 2021 11.65 11.65 11.20 11.55 305,239 -0.20(-1.70%)
Nov 23, 2021 12.48 12.48 11.50 11.75 587,403 -0.78(-6.23%)
Nov 22, 2021 12.29 12.70 12.12 12.53 301,172 +0.20(+1.62%)
Nov 19, 2021 12.70 12.99 12.33 12.33 185,811 -0.34(-2.68%)
Nov 18, 2021 13.00 12.70 12.54 12.67 158,950 +0.12(+0.96%)
Nov 17, 2021 12.58 12.85 12.12 12.55 251,741 -0.20(-1.57%)
Nov 16, 2021 13.46 13.46 12.47 12.75 302,181 -0.45(-3.41%)
Nov 15, 2021 13.83 13.97 13.00 13.20 788,781 -0.05(-0.38%)
Nov 12, 2021 13.08 13.49 13.00 13.25 315,927 +0.05(+0.38%)
Nov 11, 2021 13.18 13.76 13.07 13.20 169,589 +0.04(+0.30%)
Nov 10, 2021 13.68 12.96 13.16 2,541,791 -0.36(-2.66%)
Nov 09, 2021 13.61 13.85 13.41 13.52 353,309 +0.11(+0.82%)
Nov 08, 2021 13.33 13.90 12.36 13.41 851,166 +0.02(+0.15%)
Nov 05, 2021 13.53 13.80 13.06 13.39 293,036 +0.09(+0.68%)
Nov 04, 2021 13.36 13.61 12.93 13.30 283,790 -0.06(-0.45%)
Nov 03, 2021 12.96 13.45 12.77 13.36 308,874 +0.34(+2.61%)
Nov 02, 2021 13.16 13.18 12.46 13.02 359,261 -0.09(-0.69%)
Nov 01, 2021 13.54 13.23 13.00 13.11 279,089 -0.39(-2.89%)
Oct 29, 2021 13.53 13.02 13.50 545,701 -0.15(-1.10%)
Oct 28, 2021 14.00 13.60 13.65 413,350 +0.13(+0.96%)
Oct 27, 2021 13.10 13.59 12.33 13.52 343,061 +0.25(+1.85%)
Oct 26, 2021 12.66 13.33 13.27 495,489 +0.64(+5.06%)
Oct 25, 2021 11.90 12.64 663,582 +0.94(+8.07%)
Oct 22, 2021 12.17 12.40 11.46 11.69 323,906 -0.39(-3.25%)
Oct 21, 2021 13.09 13.18 11.93 12.08 563,292 -0.94(-7.25%)
Oct 20, 2021 12.92 13.09 12.37 13.03 586,466 +0.16(+1.22%)
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.