Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.555 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2023 4.165 251 -0.01(-0.36%)
Nov 29, 2023 4.100 4.200 4.065 4.180 22,224 +0.01(+0.24%)
Nov 28, 2023 4.065 4.200 4.065 4.170 7,277 +0.07(+1.71%)
Nov 27, 2023 4.190 4.200 4.100 4.100 15,170 +0.06(+1.61%)
Nov 22, 2023 4.035 87 -0.13(-3.24%)
Nov 21, 2023 4.250 4.250 4.170 4.170 553,600 -0.06(-1.42%)
Nov 20, 2023 4.370 4.370 4.000 4.230 39,080 -0.13(-2.98%)
Nov 17, 2023 4.270 4.360 4.180 4.360 14,321 +0.11(+2.59%)
Nov 16, 2023 4.240 4.300 4.114 4.250 71,186 +0.03(+0.59%)
Nov 15, 2023 4.190 4.285 4.190 4.225 356,018 -0.03(-0.59%)
Nov 14, 2023 3.980 4.270 3.905 4.250 5,044 +0.11(+2.66%)
Nov 13, 2023 3.980 4.190 3.950 4.140 62,123 -0.03(-0.72%)
Nov 10, 2023 4.060 4.170 4.060 4.170 4,700 +0.17(+4.25%)
Nov 09, 2023 4.090 4.190 4.000 4.000 8,866 -0.05(-1.23%)
Nov 08, 2023 3.900 4.100 3.810 4.050 3,781 +0.07(+1.76%)
Nov 07, 2023 3.920 3.980 3.920 3.980 1,069 +0.04(+1.02%)
Nov 06, 2023 3.800 3.940 3.800 3.940 1,099 +0.19(+5.07%)
Nov 03, 2023 4.000 4.030 3.750 3.750 13,638 -0.45(-10.77%)
Nov 02, 2023 4.203 4.203 4.203 4.203 242 +0.18(+4.54%)
Nov 01, 2023 3.790 4.020 3.790 4.020 1,033 -0.05(-1.23%)
Oct 31, 2023 3.930 4.120 3.930 4.070 3,746 +0.07(+1.75%)
Oct 30, 2023 4.030 4.100 3.980 4.000 2,867 -0.14(-3.38%)
Oct 27, 2023 4.090 4.140 3.950 4.140 2,116 +0.05(+1.22%)
Oct 26, 2023 4.148 4.148 4.090 4.090 1,683 +0.11(+2.76%)
Oct 25, 2023 4.060 4.060 3.797 3.980 4,020 -0.14(-3.40%)
Oct 24, 2023 3.670 4.120 3.670 4.120 12,827 +0.27(+7.01%)
Oct 23, 2023 3.800 3.890 3.800 3.850 2,267 +0.05(+1.32%)
Oct 20, 2023 3.840 3.920 3.660 3.800 32,026 -0.12(-3.06%)
Oct 19, 2023 3.960 3.960 3.900 3.920 722 +0.04(+1.03%)
Oct 18, 2023 3.980 4.000 3.840 3.880 123,626 +0.02(+0.65%)
Oct 17, 2023 3.990 3.990 3.840 3.855 6,171 -0.18(-4.34%)
Oct 16, 2023 4.030 4.180 3.900 4.030 16,531 +0.07(+1.77%)
Oct 13, 2023 4.000 4.150 3.910 3.960 3,068 -0.03(-0.75%)
Oct 12, 2023 3.940 4.095 3.760 3.990 7,385 -0.03(-0.75%)
Oct 11, 2023 3.980 4.130 3.980 4.020 8,635 -0.05(-1.23%)
Oct 10, 2023 4.030 4.221 4.030 4.070 11,344 +0.06(+1.48%)
Oct 09, 2023 3.910 4.070 3.910 4.011 5,291 +0.00(+0.01%)
Oct 06, 2023 3.908 4.240 3.908 4.010 9,860 +0.00(+0.00%)
Oct 05, 2023 4.020 4.150 3.900 4.010 12,738 -0.01(-0.25%)
Oct 04, 2023 3.921 4.030 3.921 4.020 5,417 +0.02(+0.50%)
Oct 03, 2023 4.010 4.010 3.960 4.000 2,493 -0.10(-2.44%)
Oct 02, 2023 4.120 4.363 4.080 4.100 18,392 -0.03(-0.73%)
Sep 29, 2023 4.200 4.210 4.040 4.130 669,156 -0.01(-0.24%)
Sep 28, 2023 4.040 4.140 4.040 4.140 58,512 +0.06(+1.47%)
Sep 27, 2023 4.180 4.180 3.990 4.080 9,023 +0.05(+1.24%)
Sep 26, 2023 4.030 4.030 4.030 4.030 167 -0.11(-2.66%)
Sep 25, 2023 4.290 4.230 4.140 4.140 17,944 +0.12(+2.99%)
Sep 22, 2023 4.000 4.100 4.000 4.020 261,856 +0.04(+1.01%)
Sep 21, 2023 3.950 4.323 3.920 3.980 11,137 +0.02(+0.51%)
Sep 20, 2023 3.870 4.130 3.865 3.960 8,299 -0.03(-0.75%)
Sep 19, 2023 3.520 3.990 3.520 3.990 10,192 +0.00(+0.00%)
Sep 18, 2023 3.140 4.180 3.130 3.990 59,335 +0.43(+12.08%)
Sep 15, 2023 4.390 4.390 3.560 3.560 43,304 -0.54(-13.17%)
Sep 14, 2023 4.100 4.100 3.932 4.100 12,035 -0.05(-1.20%)
Sep 13, 2023 4.030 4.272 3.960 4.150 10,453 +0.04(+0.97%)
Sep 12, 2023 4.236 4.236 4.010 4.110 11,227 +0.01(+0.24%)
Sep 11, 2023 4.320 4.430 4.050 4.100 23,589 -0.05(-1.20%)
Sep 08, 2023 4.200 4.200 4.040 4.150 5,116 -0.02(-0.48%)
Sep 07, 2023 3.960 4.170 3.959 4.170 9,315 +0.17(+4.38%)
Sep 06, 2023 4.065 4.065 3.995 3.995 292 +0.04(+1.14%)
Sep 05, 2023 4.150 4.150 3.744 3.950 21,007 -0.07(-1.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.