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

Vista Outdoor Inc (NY: VSTO )

35.67 -0.24 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 10.47 10.64 10.12 10.12 853,779 -0.37(-3.53%)
Apr 29, 2020 10.24 10.80 9.960 10.49 1,587,142 +0.53(+5.32%)
Apr 28, 2020 10.35 10.41 9.540 9.960 747,228 -0.14(-1.39%)
Apr 27, 2020 9.850 10.36 9.520 10.10 1,172,695 +0.54(+5.65%)
Apr 24, 2020 9.460 9.720 9.290 9.560 487,000 +0.13(+1.38%)
Apr 23, 2020 9.420 9.765 9.290 9.430 507,443 +0.02(+0.21%)
Apr 22, 2020 9.720 9.800 9.060 9.410 633,354 -0.10(-1.05%)
Apr 21, 2020 8.830 9.690 8.720 9.510 837,097 +0.50(+5.55%)
Apr 20, 2020 9.000 9.330 8.890 9.010 547,946 -0.15(-1.64%)
Apr 17, 2020 9.040 9.590 8.880 9.160 695,700 +0.07(+0.77%)
Apr 16, 2020 9.130 9.390 8.750 9.090 557,634 -0.03(-0.33%)
Apr 15, 2020 9.120 9.456 8.490 9.120 647,904 -0.31(-3.29%)
Apr 14, 2020 9.500 9.710 9.250 9.430 913,538 +0.18(+1.95%)
Apr 13, 2020 8.840 9.260 8.570 9.250 860,015 +0.30(+3.35%)
Apr 09, 2020 8.440 8.985 8.170 8.950 721,300 +0.72(+8.75%)
Apr 08, 2020 7.830 8.300 7.720 8.230 828,634 +0.47(+6.06%)
Apr 07, 2020 8.740 8.950 7.650 7.760 931,964 -0.85(-9.87%)
Apr 06, 2020 9.500 9.520 8.500 8.610 850,284 -0.72(-7.72%)
Apr 03, 2020 9.140 9.380 8.650 9.330 641,800 +0.09(+0.97%)
Apr 02, 2020 9.150 9.500 8.690 9.240 845,009 -0.13(-1.39%)
Apr 01, 2020 8.780 9.710 8.590 9.370 1,308,023 +0.57(+6.48%)
Mar 31, 2020 8.220 9.090 8.210 8.800 1,576,164 +0.66(+8.11%)
Mar 30, 2020 8.090 8.480 7.770 8.140 683,966 +0.13(+1.62%)
Mar 27, 2020 7.360 8.280 7.260 8.010 1,197,800 +0.45(+5.95%)
Mar 26, 2020 7.470 7.740 7.215 7.560 775,761 +0.23(+3.14%)
Mar 25, 2020 7.990 8.500 7.260 7.330 1,025,747 -0.71(-8.83%)
Mar 24, 2020 8.300 8.950 7.500 8.040 1,440,517 +0.06(+0.75%)
Mar 23, 2020 7.160 8.000 6.700 7.980 1,464,955 +0.98(+14.00%)
Mar 20, 2020 7.470 7.510 6.430 7.000 1,345,400 -0.37(-5.02%)
Mar 19, 2020 6.450 7.620 5.850 7.370 967,502 +1.10(+17.54%)
Mar 18, 2020 7.990 9.280 5.980 6.270 1,613,273 -1.85(-22.78%)
Mar 17, 2020 6.160 8.260 5.985 8.120 1,804,832 +2.22(+37.63%)
Mar 16, 2020 4.350 6.546 4.350 5.900 1,210,376 +0.43(+7.86%)
Mar 13, 2020 5.400 5.690 5.005 5.470 701,800 +0.54(+10.95%)
Mar 12, 2020 4.470 5.240 4.290 4.930 783,653 +0.13(+2.71%)
Mar 11, 2020 5.470 5.500 4.770 4.800 509,937 -0.77(-13.82%)
Mar 10, 2020 5.690 5.760 5.055 5.570 650,212 +0.13(+2.39%)
Mar 09, 2020 5.690 5.750 5.440 5.440 585,394 -0.84(-13.38%)
Mar 06, 2020 6.450 6.633 6.130 6.280 886,900 -0.43(-6.41%)
Mar 05, 2020 7.040 7.140 6.650 6.710 774,646 -0.56(-7.70%)
Mar 04, 2020 7.250 7.400 7.180 7.270 584,701 +0.13(+1.82%)
Mar 03, 2020 7.410 7.629 7.000 7.140 633,213 -0.27(-3.64%)
Mar 02, 2020 7.450 7.520 7.100 7.410 464,585 +0.06(+0.82%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
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.