Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

6.290 +0.410 (+6.97%)
Streaming Delayed Price Updated: 11:22 AM 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 29, 2022 7.360 7.850 7.270 7.300 387,081 -0.17(-2.28%)
Apr 28, 2022 7.330 7.520 7.010 7.470 389,765 +0.17(+2.33%)
Apr 27, 2022 7.110 7.495 7.040 7.300 426,468 +0.21(+2.96%)
Apr 26, 2022 7.300 7.355 7.044 7.090 541,356 -0.25(-3.41%)
Apr 25, 2022 6.900 7.350 6.850 7.340 395,489 +0.38(+5.46%)
Apr 22, 2022 7.360 7.450 6.950 6.960 402,272 -0.52(-6.95%)
Apr 21, 2022 7.580 7.850 7.410 7.480 638,807 +0.07(+0.94%)
Apr 20, 2022 7.500 7.640 7.370 7.410 459,324 -0.06(-0.80%)
Apr 19, 2022 7.240 7.550 7.180 7.470 393,371 +0.21(+2.89%)
Apr 18, 2022 7.300 7.315 7.050 7.260 402,471 -0.10(-1.36%)
Apr 14, 2022 7.430 7.440 7.231 7.360 350,754 -0.03(-0.41%)
Apr 13, 2022 6.980 7.440 6.930 7.390 555,640 +0.44(+6.33%)
Apr 12, 2022 7.100 7.185 6.880 6.950 449,881 +0.00(+0.00%)
Apr 11, 2022 7.000 7.223 6.880 6.950 488,610 -0.14(-1.97%)
Apr 08, 2022 7.450 7.500 7.050 7.090 497,328 -0.32(-4.32%)
Apr 07, 2022 7.510 7.660 7.170 7.410 543,462 -0.14(-1.85%)
Apr 06, 2022 7.880 8.000 7.505 7.550 792,005 -0.59(-7.25%)
Apr 05, 2022 8.340 8.540 8.100 8.140 701,928 -0.24(-2.86%)
Apr 04, 2022 8.130 8.425 7.890 8.380 672,016 +0.28(+3.46%)
Apr 01, 2022 8.250 8.399 7.880 8.100 829,918 -0.17(-2.06%)
Mar 31, 2022 8.950 8.950 8.250 8.270 985,992 -0.69(-7.70%)
Mar 30, 2022 9.060 9.130 8.902 8.960 490,784 -0.17(-1.86%)
Mar 29, 2022 9.120 9.380 9.010 9.130 666,503 +0.14(+1.56%)
Mar 28, 2022 9.100 9.150 8.820 8.990 622,250 -0.07(-0.77%)
Mar 25, 2022 9.260 9.270 8.895 9.060 704,176 -0.16(-1.74%)
Mar 24, 2022 8.830 9.330 8.700 9.220 951,017 +0.45(+5.13%)
Mar 23, 2022 8.740 9.200 8.410 8.770 977,838 +0.07(+0.80%)
Mar 22, 2022 9.230 9.230 8.690 8.700 1,011,819 -0.26(-2.90%)
Mar 21, 2022 8.590 9.340 8.400 8.960 2,566,808 +0.98(+12.28%)
Mar 18, 2022 7.380 8.430 7.380 7.980 7,949,969 +0.43(+5.70%)
Mar 17, 2022 6.640 7.930 6.480 7.550 1,706,545 +0.92(+13.88%)
Mar 16, 2022 6.400 6.750 6.400 6.630 678,913 +0.36(+5.74%)
Mar 15, 2022 5.680 6.470 5.680 6.270 517,613 +0.58(+10.19%)
Mar 14, 2022 5.910 6.110 5.600 5.690 538,615 -0.22(-3.72%)
Mar 11, 2022 6.530 6.550 5.910 5.910 608,320 -0.62(-9.49%)
Mar 10, 2022 6.070 6.550 6.020 6.530 641,599 +0.29(+4.65%)
Mar 09, 2022 5.900 6.570 5.810 6.240 937,886 +0.50(+8.71%)
Mar 08, 2022 5.680 6.000 5.400 5.740 978,211 +0.13(+2.32%)
Mar 07, 2022 6.700 6.810 5.420 5.610 2,921,004 -1.16(-17.13%)
Mar 04, 2022 7.070 7.270 6.650 6.770 1,224,645 -0.31(-4.38%)
Mar 03, 2022 7.150 7.220 6.740 7.080 1,298,647 +0.05(+0.71%)
Mar 02, 2022 7.230 7.400 7.030 7.030 585,400 -0.26(-3.57%)
Mar 01, 2022 7.380 7.460 7.215 7.290 624,688 -0.17(-2.28%)
Feb 28, 2022 7.690 7.749 7.420 7.460 467,547 -0.31(-3.99%)
Feb 25, 2022 7.320 7.795 7.420 7.770 582,282 +0.44(+6.00%)
Feb 24, 2022 6.990 7.455 6.990 7.330 737,748 +0.03(+0.41%)
Feb 23, 2022 8.260 8.470 7.200 7.300 545,729 -0.81(-9.99%)
Feb 22, 2022 7.850 8.540 7.770 8.110 1,107,372 +0.27(+3.44%)
Feb 18, 2022 7.840 0 -0.01(-0.13%)
Feb 17, 2022 8.060 8.520 7.740 7.850 867,000 -0.26(-3.21%)
Feb 16, 2022 7.730 8.300 7.520 8.110 2,164,244 +0.86(+11.86%)
Feb 15, 2022 6.930 7.420 6.930 7.250 749,174 +0.35(+5.07%)
Feb 14, 2022 6.760 7.110 6.660 6.900 292,228 +0.09(+1.32%)
Feb 11, 2022 6.524 7.240 6.524 6.810 583,390 +0.28(+4.29%)
Feb 10, 2022 6.500 6.990 6.450 6.530 506,759 -0.04(-0.61%)
Feb 09, 2022 6.500 6.750 6.500 6.570 608,750 +0.17(+2.66%)
Feb 08, 2022 6.040 6.640 5.910 6.400 608,363 +0.42(+7.02%)
Feb 07, 2022 5.830 6.240 5.770 5.980 360,663 +0.13(+2.22%)
Feb 04, 2022 5.760 5.930 5.580 5.850 662,891 +0.06(+1.04%)
Feb 03, 2022 5.900 5.790 820,618 -0.12(-2.03%)
Feb 02, 2022 6.768 6.768 5.900 5.910 676,505 -0.44(-6.93%)
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.