Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vasta Platform Ltd Cl A (NQ: VSTA )

3.260 -0.140 (-4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 30, 2021 8.260 8.310 8.020 8.120 67,972 -0.19(-2.29%)
Jun 29, 2021 8.410 8.550 8.180 8.310 77,036 -0.16(-1.89%)
Jun 28, 2021 8.540 8.640 8.280 8.470 288,093 -0.04(-0.47%)
Jun 25, 2021 8.780 8.790 8.220 8.510 145,139 -0.28(-3.19%)
Jun 24, 2021 8.860 8.892 8.685 8.790 139,495 -0.07(-0.79%)
Jun 23, 2021 8.660 9.000 8.660 8.860 78,149 +0.18(+2.07%)
Jun 22, 2021 8.670 8.720 8.620 8.680 72,156 -0.02(-0.23%)
Jun 21, 2021 8.770 8.810 8.640 8.700 26,695 +0.02(+0.23%)
Jun 18, 2021 8.500 8.870 8.450 8.680 86,411 +0.13(+1.52%)
Jun 17, 2021 8.620 8.690 8.420 8.550 29,039 -0.09(-1.04%)
Jun 16, 2021 8.660 8.770 8.525 8.640 79,146 -0.01(-0.12%)
Jun 15, 2021 8.750 8.880 8.475 8.650 61,998 -0.12(-1.37%)
Jun 14, 2021 8.810 8.900 8.530 8.770 309,023 -0.09(-1.02%)
Jun 11, 2021 8.820 8.950 8.650 8.860 29,830 +0.00(+0.00%)
Jun 10, 2021 8.780 9.190 8.650 8.860 40,215 +0.03(+0.34%)
Jun 09, 2021 8.990 9.130 8.730 8.830 22,725 -0.11(-1.23%)
Jun 08, 2021 8.670 9.000 8.600 8.940 31,765 +0.27(+3.11%)
Jun 07, 2021 8.690 8.780 8.560 8.670 25,554 -0.02(-0.23%)
Jun 04, 2021 8.680 9.000 8.470 8.690 81,367 +0.03(+0.35%)
Jun 03, 2021 8.940 8.940 8.320 8.660 91,143 -0.33(-3.67%)
Jun 02, 2021 8.710 9.180 8.550 8.990 129,616 +0.28(+3.21%)
Jun 01, 2021 8.810 8.970 8.420 8.710 72,011 -0.08(-0.91%)
May 28, 2021 8.080 8.830 8.050 8.790 73,494 +0.82(+10.29%)
May 27, 2021 8.180 8.390 7.904 7.970 351,341 -0.19(-2.33%)
May 26, 2021 8.390 8.410 7.560 8.160 417,051 -0.25(-2.97%)
May 25, 2021 8.200 8.470 7.920 8.410 130,018 +0.29(+3.57%)
May 24, 2021 8.250 8.250 7.890 8.120 24,651 -0.10(-1.22%)
May 21, 2021 8.390 8.490 8.110 8.220 26,841 -0.16(-1.91%)
May 20, 2021 8.440 8.610 8.180 8.380 36,908 -0.03(-0.36%)
May 19, 2021 8.240 8.820 8.230 8.410 107,134 -0.12(-1.41%)
May 18, 2021 8.140 8.860 8.140 8.530 56,011 +0.42(+5.18%)
May 17, 2021 8.170 8.400 8.100 8.110 36,385 -0.12(-1.46%)
May 14, 2021 7.920 8.500 7.920 8.230 114,805 +0.27(+3.39%)
May 13, 2021 8.150 8.200 7.870 7.960 149,807 -0.21(-2.57%)
May 12, 2021 8.190 8.490 8.060 8.170 77,243 -0.27(-3.20%)
May 11, 2021 7.820 8.470 7.440 8.440 112,071 -0.03(-0.35%)
May 10, 2021 9.170 9.170 8.420 8.470 416,178 -0.55(-6.10%)
May 07, 2021 8.780 9.180 8.600 9.020 447,553 +0.21(+2.38%)
May 06, 2021 8.930 9.440 8.620 8.810 57,942 -0.12(-1.34%)
May 05, 2021 9.460 9.460 8.620 8.930 131,849 -0.54(-5.70%)
May 04, 2021 9.640 9.800 8.860 9.470 395,607 -0.24(-2.47%)
May 03, 2021 9.890 9.907 9.580 9.710 47,627 -0.08(-0.82%)
Apr 30, 2021 9.720 9.990 9.570 9.790 173,600 +0.04(+0.41%)
Apr 29, 2021 9.930 10.18 9.750 9.750 59,786 -0.24(-2.40%)
Apr 28, 2021 9.730 10.00 9.660 9.990 65,660 +0.19(+1.94%)
Apr 27, 2021 9.800 10.18 9.520 9.800 123,098 +0.05(+0.51%)
Apr 26, 2021 9.180 9.980 9.180 9.750 168,034 +0.53(+5.75%)
Apr 23, 2021 9.160 9.460 9.110 9.220 98,700 +0.05(+0.55%)
Apr 22, 2021 9.180 9.250 9.050 9.170 122,611 -0.15(-1.61%)
Apr 21, 2021 9.140 9.350 9.140 9.320 14,554 +0.16(+1.75%)
Apr 20, 2021 9.250 9.480 9.040 9.160 172,198 -0.09(-0.97%)
Apr 19, 2021 9.120 9.250 8.880 9.250 124,753 +0.15(+1.65%)
Apr 16, 2021 9.080 9.200 8.830 9.100 150,800 +0.11(+1.22%)
Apr 15, 2021 9.020 9.230 8.910 8.990 121,263 +0.00(+0.00%)
Apr 14, 2021 9.520 9.520 8.970 8.990 176,990 -0.32(-3.44%)
Apr 13, 2021 9.260 9.520 9.110 9.310 103,177 -0.03(-0.32%)
Apr 12, 2021 9.000 10.02 8.730 9.340 287,511 +0.17(+1.85%)
Apr 09, 2021 9.350 9.440 9.058 9.170 431,200 -0.10(-1.08%)
Apr 08, 2021 9.520 9.760 9.270 9.270 227,591 -0.20(-2.11%)
Apr 07, 2021 9.560 9.770 9.200 9.470 361,068 -0.08(-0.84%)
Apr 06, 2021 9.750 10.00 9.180 9.550 165,247 -0.18(-1.85%)
Apr 05, 2021 9.920 10.10 9.500 9.730 116,359 -0.17(-1.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.