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:

Virgin Galactic Holdings Inc (NY: SPCE )

7.040 +0.580 (+8.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 6.500 7.100 6.440 7.040 3,396,202 +0.58(+8.98%)
Jul 19, 2024 6.500 6.600 6.220 6.460 2,103,125 -0.10(-1.52%)
Jul 18, 2024 7.190 7.205 6.520 6.560 3,945,653 -0.59(-8.25%)
Jul 17, 2024 7.880 8.287 7.000 7.150 4,605,081 -0.89(-11.07%)
Jul 16, 2024 7.660 8.075 7.535 8.040 2,955,463 +0.49(+6.49%)
Jul 15, 2024 8.100 8.100 7.350 7.550 3,830,777 -0.62(-7.59%)
Jul 12, 2024 7.800 8.320 7.600 8.170 3,588,468 +0.45(+5.83%)
Jul 11, 2024 7.150 7.850 7.080 7.720 4,681,975 +0.66(+9.35%)
Jul 10, 2024 7.110 7.520 7.010 7.060 2,675,448 +0.02(+0.28%)
Jul 09, 2024 7.800 7.830 7.000 7.040 3,501,382 -0.78(-9.97%)
Jul 08, 2024 8.290 8.790 7.795 7.820 2,509,158 -0.42(-5.10%)
Jul 05, 2024 7.900 8.500 7.540 8.240 2,855,673 +0.37(+4.70%)
Jul 03, 2024 7.980 8.290 7.800 7.870 975,308 -0.07(-0.88%)
Jul 02, 2024 7.850 8.134 7.790 7.940 1,318,471 +0.01(+0.13%)
Jul 01, 2024 8.390 8.600 7.760 7.930 1,663,900 -0.50(-5.93%)
Jun 28, 2024 8.710 8.710 8.210 8.430 2,571,753 -0.32(-3.66%)
Jun 27, 2024 8.780 9.140 8.650 8.750 1,378,077 -0.13(-1.46%)
Jun 26, 2024 8.680 9.230 8.560 8.880 1,268,397 +0.17(+1.95%)
Jun 25, 2024 8.740 9.065 8.540 8.710 2,021,178 -0.13(-1.47%)
Jun 24, 2024 9.300 9.770 8.659 8.840 2,472,498 -0.68(-7.14%)
Jun 21, 2024 8.910 9.725 8.550 9.520 6,102,075 +0.66(+7.45%)
Jun 20, 2024 9.920 10.00 8.760 8.860 3,395,392 -1.27(-12.54%)
Jun 18, 2024 11.50 11.50 9.290 10.13 5,511,526 -1.57(-13.42%)
Jun 17, 2024 10.00 12.72 9.100 11.70 3,985,674 -2.00(-14.59%)
Jun 14, 2024 14.80 14.82 13.39 13.70 2,887,951 -0.91(-6.23%)
Jun 13, 2024 14.80 15.96 14.28 14.61 4,198,741 -2.43(-14.25%)
Jun 12, 2024 17.80 18.24 16.92 17.04 2,537,241 -0.98(-5.46%)
Jun 11, 2024 16.00 18.60 15.43 18.02 3,886,836 +1.97(+12.29%)
Jun 10, 2024 16.92 17.40 16.02 16.05 3,016,966 -0.87(-5.13%)
Jun 07, 2024 16.60 17.20 16.40 16.92 1,271,402 +0.35(+2.13%)
Jun 06, 2024 17.20 17.36 16.50 16.56 1,173,974 -0.70(-4.04%)
Jun 05, 2024 17.40 17.80 16.89 17.26 2,299,786 -0.04(-0.22%)
Jun 04, 2024 17.90 18.77 17.27 17.30 2,007,170 -0.85(-4.69%)
Jun 03, 2024 18.26 18.40 17.23 18.15 1,818,552 +0.86(+4.96%)
May 31, 2024 17.70 18.84 17.08 17.29 2,198,014 -0.29(-1.64%)
May 30, 2024 19.50 19.54 17.22 17.58 2,605,605 -1.45(-7.60%)
May 29, 2024 20.60 20.60 18.83 19.03 1,414,864 -1.97(-9.39%)
May 28, 2024 18.00 23.00 17.86 21.00 2,381,950 +3.87(+22.58%)
May 24, 2024 18.30 18.30 17.00 17.13 973,148 -0.94(-5.19%)
May 23, 2024 19.00 19.08 17.75 18.07 795,706 -0.34(-1.83%)
May 22, 2024 19.20 19.82 18.35 18.41 585,019 -0.99(-5.12%)
May 21, 2024 19.84 19.91 19.26 19.40 622,589 -0.47(-2.37%)
May 20, 2024 20.40 20.56 19.40 19.87 838,769 -0.33(-1.63%)
May 17, 2024 20.20 21.60 19.25 20.20 667,595 -0.40(-1.94%)
May 16, 2024 22.00 22.00 20.40 20.60 425,623 -0.60(-2.83%)
May 15, 2024 23.60 24.00 21.00 21.20 1,167,116 -4.20(-16.54%)
May 14, 2024 25.40 28.20 23.40 25.40 3,929,170 +4.60(+22.12%)
May 13, 2024 19.40 21.80 19.25 20.80 1,027,566 +1.75(+9.20%)
May 10, 2024 20.40 20.60 19.05 19.05 1,512,403 -1.55(-7.53%)
May 09, 2024 19.60 20.60 19.02 20.60 596,039 +0.70(+3.50%)
May 08, 2024 19.39 20.20 18.00 19.90 1,367,387 -0.30(-1.47%)
May 07, 2024 20.80 21.00 18.82 20.20 1,043,380 -0.40(-1.94%)
May 06, 2024 19.60 21.40 19.50 20.60 724,916 +1.64(+8.65%)
May 03, 2024 18.00 20.00 17.80 18.96 2,299,311 +1.32(+7.50%)
May 02, 2024 19.27 19.52 16.92 17.64 1,102,680 -0.91(-4.90%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.