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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 28, 2023 0.8100 0.8199 0.7608 0.7966 412,194 -0.01(-1.37%)
Apr 27, 2023 0.7482 0.8426 0.7248 0.8077 1,206,735 +0.11(+15.35%)
Apr 26, 2023 0.7300 0.7290 0.6900 0.7002 756,558 -0.02(-3.07%)
Apr 25, 2023 0.7561 0.7625 0.7001 0.7224 735,027 -0.05(-6.16%)
Apr 24, 2023 0.7600 0.7800 0.7450 0.7698 298,004 +0.02(+2.23%)
Apr 21, 2023 0.7450 0.7700 0.7300 0.7530 503,981 +0.00(+0.28%)
Apr 20, 2023 0.7600 0.7800 0.7500 0.7509 715,499 -0.01(-1.33%)
Apr 19, 2023 0.7500 0.7800 0.7364 0.7610 654,328 -0.02(-3.07%)
Apr 18, 2023 0.8200 0.8250 0.7700 0.7851 705,084 -0.03(-3.24%)
Apr 17, 2023 0.8400 0.8400 0.7900 0.8114 550,950 +0.01(+0.78%)
Apr 14, 2023 0.8500 0.8849 0.7900 0.8051 1,532,484 -0.08(-8.78%)
Apr 13, 2023 0.8400 0.8989 0.8400 0.8826 549,104 +0.05(+5.75%)
Apr 12, 2023 0.9200 0.9500 0.8141 0.8346 1,199,494 -0.06(-7.05%)
Apr 11, 2023 0.9300 0.9450 0.8900 0.8979 466,835 -0.01(-0.73%)
Apr 10, 2023 0.8700 0.9199 0.8600 0.9045 632,576 +0.02(+2.80%)
Apr 06, 2023 0.8983 0.8983 0.8524 0.8799 801,484 +0.02(+1.98%)
Apr 05, 2023 0.8800 0.8943 0.8401 0.8628 627,034 -0.02(-2.73%)
Apr 04, 2023 0.9300 0.9260 0.8600 0.8870 448,322 -0.03(-3.03%)
Apr 03, 2023 0.9600 0.9600 0.8700 0.9147 733,493 -0.05(-4.94%)
Mar 31, 2023 0.9100 0.9952 0.8885 0.9622 1,548,442 +0.06(+6.63%)
Mar 30, 2023 0.8907 0.9300 0.8901 0.9024 490,372 +0.01(+1.17%)
Mar 29, 2023 0.9000 0.9000 0.8500 0.8920 730,002 +0.03(+3.06%)
Mar 28, 2023 0.9000 0.9083 0.8600 0.8655 1,012,171 -0.04(-4.50%)
Mar 27, 2023 0.9200 0.9378 0.8900 0.9063 475,145 -0.00(-0.23%)
Mar 24, 2023 0.9589 0.9589 0.8916 0.9084 803,873 -0.04(-4.45%)
Mar 23, 2023 0.9500 1.020 0.9430 0.9507 782,409 -0.01(-0.86%)
Mar 22, 2023 1.010 1.040 0.9501 0.9589 714,279 -0.05(-5.06%)
Mar 21, 2023 0.9200 1.045 0.9131 1.010 1,390,917 +0.11(+12.05%)
Mar 20, 2023 0.9300 0.9299 0.8310 0.9014 1,971,459 -0.04(-3.96%)
Mar 17, 2023 1.000 1.020 0.9106 0.9386 4,508,018 -0.06(-6.14%)
Mar 16, 2023 0.9700 1.030 0.9501 1.000 3,146,830 +0.02(+1.69%)
Mar 15, 2023 1.100 1.120 0.8800 0.9834 10,888,377 -0.33(-24.93%)
Mar 14, 2023 1.310 1.340 1.260 1.310 1,372,817 +0.07(+5.65%)
Mar 13, 2023 1.240 1.280 1.200 1.240 793,956 +0.00(+0.00%)
Mar 10, 2023 1.310 1.330 1.220 1.240 805,324 -0.07(-5.34%)
Mar 09, 2023 1.400 1.405 1.302 1.310 598,040 -0.09(-6.43%)
Mar 08, 2023 1.380 1.405 1.352 1.400 242,113 +0.01(+0.72%)
Mar 07, 2023 1.370 1.425 1.340 1.390 614,281 +0.03(+2.21%)
Mar 06, 2023 1.420 1.460 1.340 1.360 472,574 -0.01(-0.73%)
Mar 03, 2023 1.390 1.390 1.330 1.370 549,492 +0.02(+1.48%)
Mar 02, 2023 1.350 1.360 1.320 1.350 473,928 -0.02(-1.46%)
Mar 01, 2023 1.440 1.450 1.330 1.370 879,279 -0.08(-5.52%)
Feb 28, 2023 1.440 1.485 1.410 1.450 491,037 +0.04(+2.84%)
Feb 27, 2023 1.440 1.471 1.360 1.410 635,110 -0.02(-1.40%)
Feb 24, 2023 1.510 1.510 1.400 1.430 771,350 -0.10(-6.54%)
Feb 23, 2023 1.530 1.540 1.480 1.530 435,776 +0.04(+2.68%)
Feb 22, 2023 1.480 1.535 1.440 1.490 468,493 +0.02(+1.36%)
Feb 21, 2023 1.470 1.510 1.460 1.470 737,843 -0.05(-3.29%)
Feb 17, 2023 1.570 1.570 1.451 1.520 895,923 -0.02(-1.30%)
Feb 16, 2023 1.640 1.715 1.530 1.540 1,028,222 -0.10(-6.10%)
Feb 15, 2023 1.610 1.670 1.525 1.640 1,379,154 +0.14(+9.33%)
Feb 14, 2023 1.470 1.535 1.430 1.500 909,679 -0.01(-0.66%)
Feb 13, 2023 1.470 1.530 1.450 1.510 658,594 +0.02(+1.34%)
Feb 10, 2023 1.550 1.550 1.450 1.490 1,024,195 -0.07(-4.49%)
Feb 09, 2023 1.700 1.760 1.550 1.560 1,585,845 -0.12(-7.14%)
Feb 08, 2023 1.760 1.790 1.670 1.680 473,851 -0.08(-4.55%)
Feb 07, 2023 1.740 1.785 1.660 1.760 1,033,663 +0.01(+0.57%)
Feb 06, 2023 1.850 1.895 1.700 1.750 1,510,389 -0.12(-6.42%)
Feb 03, 2023 1.900 1.963 1.840 1.870 1,138,787 -0.06(-3.11%)
Feb 02, 2023 1.900 1.990 1.860 1.930 1,940,135 +0.09(+4.89%)
Feb 01, 2023 1.750 1.850 1.720 1.840 1,250,641 +0.09(+5.14%)
Jan 31, 2023 1.700 1.830 1.675 1.750 1,762,351 +0.08(+4.79%)
Jan 30, 2023 1.730 1.790 1.670 1.670 962,168 -0.10(-5.65%)
Jan 27, 2023 1.640 1.815 1.640 1.770 1,361,693 +0.10(+5.99%)
Jan 26, 2023 1.700 1.775 1.630 1.670 913,414 +0.01(+0.60%)
Jan 25, 2023 1.610 1.690 1.500 1.660 976,535 -0.01(-0.60%)
Jan 24, 2023 1.600 1.740 1.570 1.670 1,317,830 +0.05(+3.09%)
Jan 23, 2023 1.550 1.620 1.500 1.620 1,323,672 +0.09(+5.88%)
Jan 20, 2023 1.500 1.590 1.430 1.530 1,865,845 +0.09(+6.25%)
Jan 19, 2023 1.540 1.540 1.440 1.440 1,094,303 -0.08(-5.57%)
Jan 18, 2023 1.750 1.800 1.520 1.525 1,833,713 -0.22(-12.61%)
Jan 17, 2023 1.700 1.770 1.680 1.745 1,169,240 +0.06(+3.25%)
Jan 13, 2023 1.580 1.710 1.580 1.690 1,700,241 +0.10(+6.29%)
Jan 12, 2023 1.570 1.620 1.485 1.590 1,225,360 +0.06(+3.92%)
Jan 11, 2023 1.450 1.550 1.450 1.530 1,263,680 +0.09(+6.25%)
Jan 10, 2023 1.410 1.450 1.390 1.440 828,815 +0.03(+2.13%)
Jan 09, 2023 1.430 1.490 1.390 1.410 1,312,269 +0.02(+1.44%)
Jan 06, 2023 1.370 1.420 1.310 1.390 1,066,330 +0.05(+3.73%)
Jan 05, 2023 1.350 1.375 1.290 1.340 1,018,279 -0.05(-3.60%)
Jan 04, 2023 1.280 1.400 1.250 1.390 1,595,489 +0.16(+13.01%)
Jan 03, 2023 1.330 1.340 1.220 1.230 1,545,389 -0.03(-2.38%)
Dec 30, 2022 1.220 1.310 1.205 1.260 1,631,920 +0.03(+2.44%)
Dec 29, 2022 1.130 1.230 1.110 1.230 1,722,431 +0.14(+12.84%)
Dec 28, 2022 1.080 1.135 1.080 1.090 1,222,427 +0.00(+0.00%)
Dec 27, 2022 1.190 1.190 1.090 1.090 1,984,912 -0.11(-9.17%)
Dec 23, 2022 1.150 1.210 1.120 1.200 1,121,320 +0.06(+5.26%)
Dec 22, 2022 1.200 1.210 1.120 1.140 1,601,643 -0.06(-5.00%)
Dec 21, 2022 1.190 1.230 1.170 1.200 1,166,556 +0.02(+1.69%)
Dec 20, 2022 1.150 1.250 1.140 1.180 1,718,195 +0.01(+0.85%)
Dec 19, 2022 1.240 1.240 1.160 1.170 1,444,884 -0.06(-4.88%)
Dec 16, 2022 1.240 1.280 1.220 1.230 2,127,244 -0.03(-2.38%)
Dec 15, 2022 1.280 1.280 1.220 1.260 1,379,006 -0.06(-4.55%)
Dec 14, 2022 1.290 1.350 1.250 1.320 1,138,707 +0.06(+4.76%)
Dec 13, 2022 1.310 1.370 1.200 1.260 1,852,506 +0.03(+2.44%)
Dec 12, 2022 1.250 1.300 1.180 1.230 2,036,360 -0.03(-2.38%)
Dec 09, 2022 1.300 1.330 1.250 1.260 1,526,113 -0.04(-3.08%)
Dec 08, 2022 1.280 1.390 1.250 1.300 1,361,328 +0.04(+3.17%)
Dec 07, 2022 1.290 1.300 1.245 1.260 2,116,923 -0.04(-3.08%)
Dec 06, 2022 1.390 1.390 1.290 1.300 2,337,132 -0.06(-4.41%)
Dec 05, 2022 1.440 1.450 1.340 1.360 1,895,490 -0.08(-5.56%)
Dec 02, 2022 1.460 1.500 1.430 1.440 1,695,517 -0.05(-3.36%)
Dec 01, 2022 1.540 1.595 1.465 1.490 1,382,568 -0.08(-5.10%)
Nov 30, 2022 1.490 1.575 1.454 1.570 2,741,854 +0.06(+3.97%)
Nov 29, 2022 1.440 1.540 1.390 1.510 1,929,951 +0.11(+7.86%)
Nov 28, 2022 1.490 1.530 1.380 1.400 4,404,053 -0.11(-7.28%)
Nov 25, 2022 1.540 1.555 1.500 1.510 2,033,686 -0.01(-0.66%)
Nov 23, 2022 1.570 1.570 1.500 1.520 1,767,158 -0.03(-1.94%)
Nov 22, 2022 1.590 1.600 1.510 1.550 2,476,046 -0.06(-3.73%)
Nov 21, 2022 1.650 1.660 1.570 1.610 2,907,897 -0.05(-3.01%)
Nov 18, 2022 1.650 1.720 1.600 1.660 3,299,481 -0.02(-1.19%)
Nov 17, 2022 1.750 1.750 1.645 1.680 2,583,603 -0.07(-4.00%)
Nov 16, 2022 1.860 1.860 1.730 1.750 2,961,762 -0.12(-6.42%)
Nov 15, 2022 1.960 2.010 1.850 1.870 3,019,302 -0.05(-2.60%)
Nov 14, 2022 1.950 1.990 1.831 1.920 3,792,789 -0.07(-3.52%)
Nov 11, 2022 2.010 2.030 1.930 1.990 6,650,413 +0.02(+1.02%)
Nov 10, 2022 2.830 2.840 1.920 1.970 18,669,328 -1.61(-44.97%)
Nov 09, 2022 3.890 3.890 3.390 3.580 3,445,047 -0.35(-8.91%)
Nov 08, 2022 3.790 4.050 3.740 3.930 2,121,692 +0.17(+4.52%)
Nov 07, 2022 3.820 3.840 3.610 3.760 1,460,516 -0.02(-0.53%)
Nov 04, 2022 3.660 3.845 3.624 3.780 1,401,218 +0.25(+7.08%)
Nov 03, 2022 3.540 3.670 3.480 3.530 1,261,521 -0.07(-1.94%)
Nov 02, 2022 3.760 3.600 1,922,726 -0.21(-5.51%)
Nov 01, 2022 3.720 3.920 3.675 3.810 1,436,330 +0.16(+4.38%)
Oct 31, 2022 3.450 3.650 3.420 3.650 1,105,493 +0.20(+5.80%)
Oct 28, 2022 3.360 3.490 3.280 3.450 862,008 +0.08(+2.37%)
Oct 27, 2022 3.460 3.505 3.315 3.370 1,041,336 -0.06(-1.75%)
Oct 26, 2022 3.470 3.760 3.290 3.430 1,894,898 -0.06(-1.72%)
Oct 25, 2022 3.130 3.610 3.110 3.490 2,680,876 +0.32(+10.09%)
Oct 24, 2022 3.700 3.700 3.050 3.170 4,015,600 -0.53(-14.32%)
Oct 21, 2022 3.560 3.700 3.440 3.700 984,353 +0.11(+3.06%)
Oct 20, 2022 3.480 3.740 3.475 3.590 1,320,521 +0.09(+2.57%)
Oct 19, 2022 3.550 3.630 3.440 3.500 1,033,585 -0.08(-2.23%)
Oct 18, 2022 3.670 3.685 3.470 3.580 1,819,480 +0.02(+0.56%)
Oct 17, 2022 3.310 3.600 3.310 3.560 1,619,547 +0.31(+9.54%)
Oct 14, 2022 3.490 3.540 3.250 3.250 1,363,069 -0.20(-5.80%)
Oct 13, 2022 3.050 3.455 3.020 3.450 2,035,924 +0.25(+7.81%)
Oct 12, 2022 3.150 3.220 2.980 3.200 2,326,904 +0.00(+0.00%)
Oct 11, 2022 3.420 3.438 3.090 3.200 1,441,967 -0.21(-6.16%)
Oct 10, 2022 3.230 3.430 3.200 3.410 1,247,123 +0.21(+6.56%)
Oct 07, 2022 3.230 3.300 3.160 3.200 1,230,970 -0.07(-2.14%)
Oct 06, 2022 3.300 3.390 3.170 3.270 1,819,757 -0.01(-0.30%)
Oct 05, 2022 3.170 3.310 3.140 3.280 1,591,497 +0.02(+0.61%)
Oct 04, 2022 3.150 3.290 3.070 3.260 2,249,145 +0.18(+5.84%)
Oct 03, 2022 3.080 3.250 2.958 3.080 4,441,325 +0.01(+0.33%)
Sep 30, 2022 3.090 3.175 3.040 3.070 1,332,800 -0.03(-0.97%)
Sep 29, 2022 3.240 3.260 3.050 3.100 1,674,461 -0.21(-6.34%)
Sep 28, 2022 3.210 3.350 3.160 3.310 1,430,234 +0.13(+4.09%)
Sep 27, 2022 3.170 3.280 3.100 3.180 1,750,118 +0.08(+2.58%)
Sep 26, 2022 3.050 3.270 3.050 3.100 1,528,555 +0.02(+0.65%)
Sep 23, 2022 3.050 3.110 2.975 3.080 1,922,165 -0.02(-0.65%)
Sep 22, 2022 3.260 3.280 3.045 3.100 2,316,517 -0.16(-4.91%)
Sep 21, 2022 3.370 3.460 3.235 3.260 1,577,473 -0.11(-3.26%)
Sep 20, 2022 3.410 3.570 3.336 3.370 3,097,935 -0.09(-2.60%)
Sep 19, 2022 3.510 3.515 3.280 3.460 3,413,780 -0.03(-0.86%)
Sep 16, 2022 3.630 3.710 3.440 3.490 12,402,078 -0.24(-6.43%)
Sep 15, 2022 4.040 4.160 3.675 3.730 5,543,555 -0.33(-8.13%)
Sep 14, 2022 3.850 4.090 3.780 4.060 3,955,395 +0.22(+5.73%)
Sep 13, 2022 3.900 3.970 3.755 3.840 1,934,405 -0.17(-4.24%)
Sep 12, 2022 4.040 4.260 3.980 4.010 2,095,637 +0.01(+0.25%)
Sep 09, 2022 4.040 4.120 3.940 4.000 2,272,190 +0.05(+1.27%)
Sep 08, 2022 3.720 4.187 3.670 3.950 3,527,708 +0.26(+7.05%)
Sep 07, 2022 4.050 4.050 3.500 3.690 3,583,876 -0.34(-8.44%)
Sep 06, 2022 3.900 4.265 3.890 4.030 2,820,776 +0.19(+4.95%)
Sep 02, 2022 4.030 4.030 3.775 3.840 1,711,083 -0.19(-4.71%)
Sep 01, 2022 3.960 4.110 3.940 4.030 1,908,854 +0.03(+0.75%)
Aug 31, 2022 3.990 4.105 3.870 4.000 2,010,770 +0.01(+0.25%)
Aug 30, 2022 4.400 4.449 3.970 3.990 3,222,280 -0.38(-8.70%)
Aug 29, 2022 4.770 4.950 4.200 4.370 4,561,661 -0.50(-10.27%)
Aug 26, 2022 5.310 5.310 4.820 4.870 2,013,821 -0.45(-8.46%)
Aug 25, 2022 5.080 5.340 5.055 5.320 1,839,522 +0.30(+5.98%)
Aug 24, 2022 4.860 5.195 4.650 5.020 2,687,225 +0.19(+3.93%)
Aug 23, 2022 4.650 4.955 4.620 4.830 2,158,310 +0.15(+3.21%)
Aug 22, 2022 4.470 4.840 4.420 4.680 2,411,749 +0.08(+1.74%)
Aug 19, 2022 4.910 4.978 4.410 4.600 2,599,192 -0.55(-10.68%)
Aug 18, 2022 5.100 5.170 4.935 5.150 1,662,522 +0.06(+1.18%)
Aug 17, 2022 5.370 5.430 4.870 5.090 4,117,143 -0.47(-8.45%)
Aug 16, 2022 5.290 5.700 5.170 5.560 5,165,981 +0.31(+5.90%)
Aug 15, 2022 4.760 5.400 4.610 5.250 8,102,575 +0.44(+9.15%)
Aug 12, 2022 3.950 4.995 3.930 4.810 17,620,432 +0.76(+18.77%)
Aug 11, 2022 3.990 4.440 3.750 4.050 35,156,148 +1.01(+33.22%)
Aug 10, 2022 2.830 3.070 2.800 3.040 3,025,547 +0.30(+10.95%)
Aug 09, 2022 2.950 2.950 2.660 2.740 2,158,588 -0.26(-8.67%)
Aug 08, 2022 3.000 3.030 2.935 3.000 1,297,980 +0.07(+2.39%)
Aug 05, 2022 2.810 2.940 2.740 2.930 1,073,004 +0.08(+2.81%)
Aug 04, 2022 2.870 2.900 2.770 2.850 1,090,477 -0.03(-1.04%)
Aug 03, 2022 2.830 2.970 2.780 2.880 1,460,681 +0.12(+4.35%)
Aug 02, 2022 2.560 2.770 2.560 2.760 1,347,574 +0.19(+7.39%)
Aug 01, 2022 2.610 2.610 2.520 2.570 890,587 -0.04(-1.53%)
Jul 29, 2022 2.570 2.610 2.500 2.610 1,271,752 +0.08(+3.16%)
Jul 28, 2022 2.570 2.635 2.500 2.530 488,415 -0.03(-1.17%)
Jul 27, 2022 2.490 2.610 2.470 2.560 1,101,107 +0.13(+5.35%)
Jul 26, 2022 2.520 2.520 2.430 2.430 635,878 -0.09(-3.57%)
Jul 25, 2022 2.560 2.570 2.460 2.520 616,505 -0.07(-2.70%)
Jul 22, 2022 2.600 2.630 2.565 2.590 604,654 -0.03(-1.15%)
Jul 21, 2022 2.740 2.740 2.510 2.620 1,107,766 -0.17(-6.09%)
Jul 20, 2022 2.680 2.830 2.660 2.790 1,650,698 +0.10(+3.72%)
Jul 19, 2022 2.610 2.745 2.610 2.690 708,425 +0.09(+3.46%)
Jul 18, 2022 2.640 2.720 2.570 2.600 737,040 +0.07(+2.77%)
Jul 15, 2022 2.490 2.530 2.380 2.530 608,703 +0.11(+4.55%)
Jul 14, 2022 2.470 2.470 2.380 2.420 716,096 -0.05(-2.02%)
Jul 13, 2022 2.450 2.520 2.380 2.470 488,952 -0.04(-1.59%)
Jul 12, 2022 2.460 2.580 2.440 2.510 761,294 +0.05(+2.03%)
Jul 11, 2022 2.580 2.660 2.440 2.460 1,570,875 -0.20(-7.52%)
Jul 08, 2022 2.800 2.860 2.640 2.660 1,245,416 -0.14(-5.00%)
Jul 07, 2022 2.770 2.825 2.655 2.800 1,347,049 +0.03(+1.08%)
Jul 06, 2022 3.140 3.150 2.600 2.770 3,491,080 -0.40(-12.62%)
Jul 05, 2022 2.940 3.180 2.880 3.170 584,860 +0.16(+5.32%)
Jul 01, 2022 2.840 3.060 2.810 3.010 712,733 +0.13(+4.51%)
Jun 30, 2022 2.950 2.955 2.810 2.880 1,026,828 -0.06(-2.04%)
Jun 29, 2022 3.000 3.095 2.880 2.940 1,139,183 -0.07(-2.33%)
Jun 28, 2022 3.120 3.200 3.000 3.010 1,209,864 -0.08(-2.59%)
Jun 27, 2022 3.260 3.350 2.940 3.090 1,423,020 -0.18(-5.50%)
Jun 24, 2022 3.250 3.445 3.220 3.270 6,896,611 +0.03(+0.93%)
Jun 23, 2022 3.060 3.250 2.970 3.240 1,843,799 +0.19(+6.23%)
Jun 22, 2022 2.920 3.155 2.881 3.050 1,129,413 +0.03(+0.99%)
Jun 21, 2022 3.200 3.250 2.940 3.020 1,750,419 +0.12(+4.14%)
Jun 17, 2022 2.630 3.005 2.600 2.900 1,761,594 +0.28(+10.69%)
Jun 16, 2022 2.630 2.670 2.530 2.620 2,164,041 -0.13(-4.73%)
Jun 15, 2022 2.700 2.830 2.540 2.750 2,594,633 +0.10(+3.77%)
Jun 14, 2022 2.610 2.670 2.420 2.650 1,253,717 +0.06(+2.32%)
Jun 13, 2022 2.660 2.800 2.540 2.590 2,740,938 -0.33(-11.30%)
Jun 10, 2022 3.190 3.260 2.920 2.920 2,622,576 -0.38(-11.52%)
Jun 09, 2022 3.530 3.680 3.245 3.300 2,537,110 -0.27(-7.56%)
Jun 08, 2022 3.760 3.760 3.455 3.570 3,576,539 -0.19(-5.05%)
Jun 07, 2022 3.890 3.990 3.630 3.760 3,862,868 -0.26(-6.47%)
Jun 06, 2022 4.340 4.365 3.890 4.020 3,097,410 -0.24(-5.63%)
Jun 03, 2022 4.590 4.599 4.240 4.260 885,748 -0.39(-8.39%)
Jun 02, 2022 4.210 4.710 4.208 4.650 1,059,734 +0.43(+10.19%)
Jun 01, 2022 4.500 4.620 4.170 4.220 683,718 -0.23(-5.17%)
May 31, 2022 4.500 4.590 4.400 4.450 701,087 -0.05(-1.11%)
May 27, 2022 4.360 4.610 4.310 4.500 1,064,494 +0.21(+4.90%)
May 26, 2022 4.110 4.430 4.110 4.290 595,107 +0.19(+4.63%)
May 25, 2022 3.930 4.180 3.885 4.100 600,123 +0.11(+2.76%)
May 24, 2022 4.270 4.390 3.970 3.990 1,092,698 -0.33(-7.64%)
May 23, 2022 4.290 4.420 4.165 4.320 818,790 +0.05(+1.17%)
May 20, 2022 4.530 4.590 4.160 4.270 631,573 -0.18(-4.04%)
May 19, 2022 4.210 4.560 4.210 4.450 840,808 +0.20(+4.71%)
May 18, 2022 4.460 4.560 4.150 4.250 1,312,324 -0.26(-5.76%)
May 17, 2022 4.650 4.800 4.270 4.510 1,632,264 -0.03(-0.66%)
May 16, 2022 4.800 5.040 4.250 4.540 1,372,575 -0.21(-4.42%)
May 13, 2022 4.700 5.185 4.600 4.750 1,502,952 +0.24(+5.32%)
May 12, 2022 4.600 5.020 4.120 4.510 2,226,426 -0.74(-14.10%)
May 11, 2022 5.690 5.702 5.210 5.250 1,107,392 -0.53(-9.17%)
May 10, 2022 6.040 6.319 5.420 5.780 1,072,916 +0.09(+1.58%)
May 09, 2022 6.300 6.340 5.580 5.690 720,589 -0.79(-12.19%)
May 06, 2022 7.100 7.130 6.380 6.480 733,852 -0.70(-9.75%)
May 05, 2022 7.690 7.770 7.080 7.180 661,151 -0.56(-7.24%)
May 04, 2022 7.430 7.750 7.170 7.740 587,032 +0.51(+7.05%)
May 03, 2022 7.540 7.540 7.070 7.230 529,251 -0.31(-4.11%)
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.