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 )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 24, 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 (%)
Dec 29, 2023 4.250 4.490 4.250 4.455 13,584 +0.26(+6.23%)
Dec 28, 2023 4.198 4.250 4.150 4.194 7,658 +0.04(+1.06%)
Dec 27, 2023 4.150 4.150 4.080 4.150 3,605 +0.00(+0.00%)
Dec 26, 2023 4.120 4.150 4.025 4.150 171,649 +0.08(+1.97%)
Dec 22, 2023 4.090 4.090 3.960 4.070 110,110 -0.00(-0.09%)
Dec 21, 2023 4.110 4.110 3.965 4.074 147,036 -0.04(-0.88%)
Dec 20, 2023 4.150 4.150 4.000 4.110 93,389 -0.01(-0.36%)
Dec 19, 2023 4.030 4.173 4.010 4.125 75,600 +0.03(+0.61%)
Dec 18, 2023 4.190 4.190 4.040 4.100 113,749 +0.00(+0.00%)
Dec 15, 2023 4.146 4.146 4.010 4.100 31,229 +0.03(+0.74%)
Dec 14, 2023 4.080 4.200 3.960 4.070 59,616 -0.11(-2.63%)
Dec 13, 2023 4.170 4.185 4.100 4.180 8,724 +0.01(+0.24%)
Dec 12, 2023 4.190 4.190 4.150 4.170 58,676 +0.04(+0.97%)
Dec 11, 2023 3.850 4.160 3.580 4.130 12,420 -0.02(-0.48%)
Dec 08, 2023 4.120 4.160 4.100 4.150 6,748 -0.04(-0.95%)
Dec 07, 2023 3.790 4.190 3.790 4.190 6,999 +0.06(+1.45%)
Dec 06, 2023 4.020 4.160 4.020 4.130 1,580 -0.02(-0.48%)
Dec 05, 2023 3.995 4.200 3.995 4.150 50,760 +0.05(+1.22%)
Dec 04, 2023 4.160 4.200 4.100 4.100 7,586 -0.07(-1.56%)
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%)
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.