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 (%)
Feb 28, 2022 5.680 6.040 5.470 6.000 147,838 +0.30(+5.26%)
Feb 25, 2022 5.535 5.760 5.535 5.700 28,311 +0.05(+0.88%)
Feb 24, 2022 5.610 5.720 5.215 5.650 86,228 +0.02(+0.36%)
Feb 23, 2022 5.810 5.900 5.590 5.630 44,497 -0.13(-2.26%)
Feb 22, 2022 5.500 5.900 5.350 5.760 104,236 +0.17(+3.04%)
Feb 18, 2022 5.590 0 -0.16(-2.78%)
Feb 17, 2022 5.910 5.910 5.170 5.750 337,498 -0.20(-3.36%)
Feb 16, 2022 6.000 6.100 5.710 5.950 191,016 -0.15(-2.46%)
Feb 15, 2022 5.980 6.140 5.892 6.100 410,047 +0.09(+1.50%)
Feb 14, 2022 6.140 6.180 5.870 6.010 119,507 -0.07(-1.15%)
Feb 11, 2022 5.480 6.200 5.470 6.080 167,099 +0.67(+12.38%)
Feb 10, 2022 5.380 5.480 5.260 5.410 44,693 +0.02(+0.37%)
Feb 09, 2022 5.420 5.490 5.390 5.390 23,119 -0.02(-0.37%)
Feb 08, 2022 5.400 5.510 5.334 5.410 92,525 -0.03(-0.55%)
Feb 07, 2022 5.310 5.570 5.205 5.440 183,139 +0.12(+2.26%)
Feb 04, 2022 5.350 5.540 5.240 5.320 39,817 -0.04(-0.75%)
Feb 03, 2022 5.040 5.390 5.360 35,792 +0.21(+4.08%)
Feb 02, 2022 4.760 5.420 4.650 5.150 49,398 -0.06(-1.15%)
Feb 01, 2022 5.370 5.370 5.090 5.210 40,656 -0.07(-1.33%)
Jan 31, 2022 5.095 5.280 88,321 +0.24(+4.76%)
Jan 28, 2022 5.030 5.230 4.980 5.040 51,278 -0.06(-1.18%)
Jan 27, 2022 5.170 5.250 4.750 5.100 247,772 -0.07(-1.35%)
Jan 26, 2022 4.670 5.440 4.650 5.170 278,911 +0.61(+13.38%)
Jan 25, 2022 4.110 4.570 4.110 4.560 49,754 +0.38(+9.09%)
Jan 24, 2022 3.950 4.210 3.910 4.180 18,702 -0.06(-1.42%)
Jan 21, 2022 4.130 4.420 4.120 4.240 85,027 +0.06(+1.44%)
Jan 20, 2022 4.000 4.220 3.940 4.180 60,385 +0.18(+4.50%)
Jan 19, 2022 3.960 4.080 3.950 4.000 33,275 +0.05(+1.27%)
Jan 18, 2022 4.050 4.100 3.900 3.950 35,601 -0.15(-3.66%)
Jan 14, 2022 4.100 0 -0.08(-1.91%)
Jan 13, 2022 4.260 4.260 4.040 4.180 26,420 -0.03(-0.71%)
Jan 12, 2022 4.000 4.270 4.000 4.210 83,909 +0.21(+5.25%)
Jan 11, 2022 3.980 4.080 3.935 4.000 39,732 +0.00(+0.00%)
Jan 10, 2022 3.970 4.010 3.900 4.000 60,982 -0.03(-0.74%)
Jan 07, 2022 4.010 4.250 3.950 4.030 38,262 +0.02(+0.50%)
Jan 06, 2022 4.010 4.030 3.820 4.010 79,204 +0.04(+1.01%)
Jan 05, 2022 4.060 4.110 3.910 3.970 105,561 -0.14(-3.41%)
Jan 04, 2022 4.230 4.230 4.000 4.110 95,793 -0.06(-1.44%)
Jan 03, 2022 4.210 4.280 4.000 4.170 38,699 -0.06(-1.42%)
Dec 31, 2021 4.300 4.390 3.970 4.230 162,546 -0.03(-0.70%)
Dec 30, 2021 4.180 4.440 4.180 4.260 144,721 +0.03(+0.71%)
Dec 29, 2021 4.450 4.450 4.140 4.230 89,364 -0.17(-3.86%)
Dec 28, 2021 4.200 4.460 4.070 4.400 152,243 +0.22(+5.26%)
Dec 27, 2021 4.150 4.314 4.010 4.180 91,400 +0.00(+0.00%)
Dec 23, 2021 4.120 4.190 4.000 4.180 149,728 +0.08(+1.95%)
Dec 22, 2021 3.780 4.240 3.710 4.100 117,741 +0.33(+8.75%)
Dec 21, 2021 3.910 3.991 3.650 3.770 176,155 +0.17(+4.72%)
Dec 20, 2021 3.630 3.660 3.410 3.600 205,739 -0.08(-2.17%)
Dec 17, 2021 3.520 3.690 3.478 3.680 111,550 +0.11(+3.08%)
Dec 16, 2021 3.650 3.690 3.510 3.570 282,929 -0.10(-2.72%)
Dec 15, 2021 3.660 3.700 3.570 3.670 624,618 +0.00(+0.00%)
Dec 14, 2021 4.050 4.050 3.610 3.670 518,410 -0.50(-11.99%)
Dec 13, 2021 4.070 4.440 3.900 4.170 1,732,720 -0.42(-9.15%)
Dec 10, 2021 3.000 5.420 3.000 4.590 9,348,695 +1.58(+52.49%)
Dec 09, 2021 2.930 3.040 2.898 3.010 453,611 +0.01(+0.33%)
Dec 08, 2021 3.010 3.020 2.950 3.000 252,667 +0.02(+0.67%)
Dec 07, 2021 2.980 3.200 2.945 2.980 435,429 +0.07(+2.41%)
Dec 06, 2021 2.490 2.980 2.475 2.910 302,153 +0.46(+18.78%)
Dec 03, 2021 2.330 2.460 2.290 2.450 620,457 +0.15(+6.52%)
Dec 02, 2021 2.280 2.410 2.250 2.300 195,294 +0.02(+0.88%)
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.