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 )

3.400 -0.030 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Mar 31, 2022 5.700 5.850 5.530 5.720 166,536 +0.06(+1.06%)
Mar 30, 2022 5.750 5.750 5.630 5.660 27,266 -0.04(-0.70%)
Mar 29, 2022 5.670 5.910 5.530 5.700 151,292 +0.01(+0.18%)
Mar 28, 2022 5.680 6.100 5.520 5.690 121,127 -0.06(-1.04%)
Mar 25, 2022 5.790 6.050 5.750 5.750 150,269 -0.20(-3.36%)
Mar 24, 2022 5.940 6.010 5.740 5.950 76,171 +0.00(+0.00%)
Mar 23, 2022 5.940 5.950 5.826 5.950 11,354 +0.05(+0.85%)
Mar 22, 2022 5.900 6.000 5.760 5.900 31,666 +0.00(+0.00%)
Mar 21, 2022 5.570 6.015 5.420 5.900 57,340 +0.25(+4.42%)
Mar 18, 2022 5.800 6.000 5.580 5.650 87,503 -0.13(-2.25%)
Mar 17, 2022 5.750 6.000 5.620 5.780 49,189 -0.01(-0.17%)
Mar 16, 2022 5.505 5.900 5.505 5.790 55,753 +0.29(+5.27%)
Mar 15, 2022 5.370 5.625 5.250 5.500 20,200 +0.05(+0.92%)
Mar 14, 2022 5.720 5.880 5.380 5.450 62,975 -0.55(-9.17%)
Mar 11, 2022 6.400 6.400 5.660 6.000 198,145 -0.25(-4.00%)
Mar 10, 2022 5.820 6.530 5.710 6.250 189,588 +0.27(+4.52%)
Mar 09, 2022 5.840 6.260 5.685 5.980 257,229 +0.15(+2.57%)
Mar 08, 2022 5.800 5.925 5.682 5.830 25,738 +0.02(+0.34%)
Mar 07, 2022 6.000 6.000 5.530 5.810 61,007 -0.22(-3.65%)
Mar 04, 2022 5.990 6.050 5.680 6.030 159,915 +0.03(+0.50%)
Mar 03, 2022 5.710 6.010 5.670 6.000 213,814 +0.25(+4.35%)
Mar 02, 2022 5.850 5.850 5.410 5.750 114,937 -0.11(-1.88%)
Mar 01, 2022 5.990 6.000 5.510 5.860 152,968 -0.14(-2.33%)
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%)
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.