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 )

7.500 +0.620 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 7.875 8.000 7.511 7.960 28,109 +0.03(+0.38%)
Nov 29, 2023 7.590 8.080 7.200 7.930 72,651 +0.68(+9.38%)
Nov 28, 2023 6.870 7.770 6.750 7.250 124,649 +0.37(+5.38%)
Nov 27, 2023 7.300 7.330 6.860 6.880 41,026 -0.42(-5.69%)
Nov 24, 2023 7.570 7.690 7.200 7.295 8,128 -0.21(-2.86%)
Nov 22, 2023 7.510 7.845 7.510 7.510 8,364 +0.01(+0.13%)
Nov 21, 2023 7.980 8.100 7.500 7.500 30,105 -0.54(-6.72%)
Nov 20, 2023 7.850 8.190 7.669 8.040 19,666 +0.32(+4.15%)
Nov 17, 2023 7.760 8.095 7.658 7.720 18,756 -0.18(-2.28%)
Nov 16, 2023 8.300 8.495 7.560 7.900 28,837 -0.40(-4.82%)
Nov 15, 2023 8.490 8.780 8.220 8.300 38,937 +0.00(+0.00%)
Nov 14, 2023 7.872 8.416 7.872 8.300 18,883 +0.23(+2.85%)
Nov 13, 2023 7.900 8.080 7.725 8.070 14,107 +0.26(+3.33%)
Nov 10, 2023 8.070 8.110 7.500 7.810 29,782 -0.16(-2.01%)
Nov 09, 2023 8.600 8.900 7.850 7.970 37,198 -0.72(-8.29%)
Nov 08, 2023 10.12 10.12 8.630 8.690 107,583 -1.42(-14.05%)
Nov 07, 2023 9.770 13.00 9.770 10.11 328,465 +0.53(+5.53%)
Nov 06, 2023 9.000 9.990 9.000 9.580 44,156 +0.88(+10.11%)
Nov 03, 2023 8.380 8.960 8.380 8.700 21,521 +0.53(+6.49%)
Nov 02, 2023 7.690 8.370 7.690 8.170 16,459 +0.61(+8.07%)
Nov 01, 2023 7.420 7.790 7.380 7.560 23,497 -0.09(-1.18%)
Oct 31, 2023 7.500 7.650 7.220 7.650 11,078 +0.13(+1.73%)
Oct 30, 2023 7.160 7.520 7.110 7.520 13,649 +0.41(+5.77%)
Oct 27, 2023 7.030 7.410 7.030 7.110 11,640 +0.08(+1.14%)
Oct 26, 2023 7.000 7.360 6.980 7.030 19,093 +0.00(+0.00%)
Oct 25, 2023 7.130 7.292 6.856 7.030 32,620 -0.12(-1.68%)
Oct 24, 2023 7.320 7.780 7.040 7.150 37,117 -0.16(-2.19%)
Oct 23, 2023 7.500 7.535 7.090 7.310 108,596 -0.14(-1.88%)
Oct 20, 2023 8.100 8.100 7.400 7.450 47,003 -0.56(-6.99%)
Oct 19, 2023 8.440 8.500 8.010 8.010 53,253 -0.50(-5.88%)
Oct 18, 2023 9.010 9.230 8.510 8.510 31,028 -0.62(-6.79%)
Oct 17, 2023 9.200 9.300 8.948 9.130 24,337 -0.07(-0.76%)
Oct 16, 2023 9.310 9.585 9.100 9.200 14,993 -0.12(-1.29%)
Oct 13, 2023 9.580 9.770 9.250 9.320 8,957 +0.08(+0.87%)
Oct 12, 2023 10.49 10.49 8.960 9.240 39,818 -0.78(-7.78%)
Oct 11, 2023 9.390 10.22 9.390 10.02 45,053 +0.63(+6.71%)
Oct 10, 2023 9.080 9.390 8.980 9.390 14,538 +0.25(+2.74%)
Oct 09, 2023 9.110 9.180 8.930 9.140 15,211 -0.11(-1.19%)
Oct 06, 2023 9.150 9.305 8.900 9.250 24,999 -0.02(-0.22%)
Oct 05, 2023 9.300 9.400 9.200 9.270 29,791 -0.01(-0.11%)
Oct 04, 2023 9.010 9.530 8.990 9.280 61,593 +0.09(+0.98%)
Oct 03, 2023 8.170 9.500 8.170 9.190 150,557 +8.73(+1897.83%)
Oct 02, 2023 0.4900 0.5399 0.4553 0.4600 2,136,852 -0.00(-0.24%)
Sep 29, 2023 0.4570 0.4970 0.4549 0.4611 374,648 +0.00(+0.02%)
Sep 28, 2023 0.4652 0.4800 0.4568 0.4610 205,349 +0.00(+0.22%)
Sep 27, 2023 0.4500 0.4912 0.4322 0.4600 217,607 +0.01(+2.27%)
Sep 26, 2023 0.4600 0.4800 0.4400 0.4498 1,098,154 -0.01(-2.22%)
Sep 25, 2023 0.4400 0.4616 0.4497 0.4600 535,804 +0.02(+3.60%)
Sep 22, 2023 0.4535 0.4710 0.4401 0.4440 228,250 -0.01(-2.42%)
Sep 21, 2023 0.4800 0.4800 0.4302 0.4550 469,556 +0.01(+1.52%)
Sep 20, 2023 0.4500 0.4577 0.4387 0.4482 1,018,981 +0.03(+6.06%)
Sep 19, 2023 0.4330 0.4599 0.4226 0.4226 1,200,211 -0.02(-3.82%)
Sep 18, 2023 0.4223 0.5000 0.4185 0.4394 1,817,736 +0.03(+8.25%)
Sep 15, 2023 0.4200 0.4320 0.4010 0.4059 3,616,361 -0.01(-1.67%)
Sep 14, 2023 0.4500 0.4571 0.4100 0.4128 1,146,693 -0.03(-6.54%)
Sep 13, 2023 0.4900 0.4900 0.4408 0.4417 986,164 -0.04(-8.93%)
Sep 12, 2023 0.4900 0.4900 0.4732 0.4850 253,923 +0.00(+0.00%)
Sep 11, 2023 0.4900 0.5098 0.4800 0.4850 827,118 -0.02(-3.02%)
Sep 08, 2023 0.5200 0.5242 0.4731 0.5001 751,774 -0.02(-3.83%)
Sep 07, 2023 0.5200 0.5300 0.4620 0.5200 2,626,518 -0.04(-7.04%)
Sep 06, 2023 0.5900 0.5900 0.5399 0.5594 712,163 -0.01(-2.39%)
Sep 05, 2023 0.5800 0.6000 0.5700 0.5731 377,099 -0.01(-1.70%)
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.