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 (%)
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%)
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.