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 )

3.610 -0.040 (-1.10%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 9.920 10.13 9.740 9.900 57,100 +0.05(+0.51%)
Mar 31, 2021 9.770 10.12 9.750 9.850 292,941 +0.14(+1.44%)
Mar 30, 2021 10.00 10.48 9.500 9.710 139,283 -0.27(-2.71%)
Mar 29, 2021 10.39 10.39 9.780 9.980 106,271 -0.31(-3.01%)
Mar 26, 2021 10.78 10.80 9.800 10.29 94,700 -0.63(-5.77%)
Mar 25, 2021 10.80 11.14 10.28 10.92 84,468 -0.09(-0.82%)
Mar 24, 2021 11.32 11.35 10.50 11.01 290,971 -0.25(-2.22%)
Mar 23, 2021 11.44 11.77 11.15 11.26 26,086 -0.30(-2.60%)
Mar 22, 2021 11.54 11.75 11.37 11.56 14,354 -0.17(-1.45%)
Mar 19, 2021 11.59 11.91 11.36 11.73 125,800 +0.12(+1.03%)
Mar 18, 2021 12.14 12.14 11.55 11.61 22,212 -0.47(-3.89%)
Mar 17, 2021 11.84 12.35 11.50 12.08 14,103 +0.17(+1.43%)
Mar 16, 2021 11.87 12.05 11.80 11.91 60,402 +0.14(+1.19%)
Mar 15, 2021 12.30 12.30 11.55 11.77 80,119 -0.33(-2.73%)
Mar 12, 2021 12.12 12.35 11.91 12.10 27,700 -0.14(-1.14%)
Mar 11, 2021 12.00 12.40 11.99 12.24 74,482 +0.39(+3.29%)
Mar 10, 2021 12.78 12.82 11.81 11.85 20,712 -0.61(-4.90%)
Mar 09, 2021 12.99 13.28 12.33 12.46 21,755 -0.52(-4.01%)
Mar 08, 2021 13.53 13.53 12.87 12.98 10,059 -0.63(-4.63%)
Mar 05, 2021 13.90 13.90 12.54 13.61 80,900 -0.38(-2.72%)
Mar 04, 2021 13.98 14.25 13.20 13.99 60,339 +0.20(+1.45%)
Mar 03, 2021 14.01 14.19 13.51 13.79 59,746 -0.17(-1.22%)
Mar 02, 2021 13.97 14.19 13.58 13.96 16,079 +0.00(+0.00%)
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.