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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2023 3.200 3.200 3.190 3.190 3,043 -0.01(-0.31%)
Mar 30, 2023 3.290 3.290 3.110 3.200 22,880 -0.03(-0.93%)
Mar 28, 2023 3.230 124 +0.07(+2.22%)
Mar 27, 2023 3.130 3.210 3.100 3.160 12,477 +0.01(+0.32%)
Mar 24, 2023 3.150 3.210 3.150 3.150 5,311 -0.10(-3.08%)
Mar 23, 2023 3.280 3.280 3.105 3.250 20,412 +0.00(+0.00%)
Mar 22, 2023 3.140 3.250 3.115 3.250 13,183 +0.15(+4.84%)
Mar 21, 2023 3.110 3.155 3.100 3.100 9,302 -0.03(-0.96%)
Mar 20, 2023 3.300 3.300 3.050 3.130 31,949 -0.17(-5.15%)
Mar 17, 2023 3.500 3.590 3.070 3.300 17,589 -0.20(-5.71%)
Mar 16, 2023 3.880 3.900 3.500 3.500 13,448 -0.20(-5.41%)
Mar 15, 2023 3.760 3.850 3.700 3.700 4,510 -0.18(-4.76%)
Mar 14, 2023 3.700 3.885 3.700 3.885 9,268 +0.14(+3.88%)
Mar 13, 2023 3.890 3.900 3.740 3.740 2,952 -0.11(-2.86%)
Mar 10, 2023 3.955 3.995 3.850 3.850 2,876 +0.00(+0.00%)
Mar 09, 2023 3.910 3.943 3.850 3.850 1,980 -0.02(-0.55%)
Mar 08, 2023 3.930 3.940 3.871 3.871 1,488 +0.06(+1.61%)
Mar 07, 2023 3.870 3.913 3.800 3.810 4,875 -0.08(-2.06%)
Mar 06, 2023 3.760 4.000 3.760 3.890 6,117 +0.20(+5.42%)
Mar 03, 2023 3.950 3.951 3.690 3.690 6,984 -0.31(-7.63%)
Mar 02, 2023 3.920 4.020 3.920 3.995 2,167 +0.10(+2.44%)
Mar 01, 2023 4.000 4.010 3.900 3.900 1,820 -0.10(-2.50%)
Feb 28, 2023 4.050 4.050 4.000 4.000 1,750 -0.04(-0.99%)
Feb 27, 2023 4.060 4.060 4.040 4.040 540 -0.02(-0.49%)
Feb 24, 2023 4.060 4.060 4.030 4.060 1,096 -0.02(-0.49%)
Feb 23, 2023 4.070 4.080 4.070 4.080 857 +0.00(+0.00%)
Feb 22, 2023 4.070 4.120 4.050 4.080 9,850 +0.06(+1.49%)
Feb 21, 2023 3.970 4.020 3.940 4.020 15,474 -0.05(-1.27%)
Feb 17, 2023 4.000 4.072 4.000 4.072 1,069 +0.01(+0.29%)
Feb 16, 2023 3.900 4.090 3.900 4.060 23,436 +0.09(+2.27%)
Feb 15, 2023 4.065 4.065 3.910 3.970 85,403 -0.02(-0.51%)
Feb 14, 2023 3.998 4.050 3.955 3.990 6,064 -0.11(-2.68%)
Feb 13, 2023 3.997 4.100 3.997 4.100 2,673 +0.02(+0.49%)
Feb 10, 2023 3.970 4.100 3.910 4.080 3,905 +0.17(+4.35%)
Feb 09, 2023 3.980 4.080 3.910 3.910 10,810 -0.13(-3.22%)
Feb 08, 2023 3.890 4.050 3.860 4.040 4,271 +0.17(+4.39%)
Feb 07, 2023 4.000 4.036 3.830 3.870 18,016 -0.13(-3.25%)
Feb 06, 2023 4.150 4.150 3.950 4.000 7,896 -0.15(-3.61%)
Feb 03, 2023 4.060 4.150 4.050 4.150 2,609 +0.01(+0.18%)
Feb 02, 2023 4.030 4.210 4.010 4.143 4,657 -0.06(-1.37%)
Feb 01, 2023 4.250 4.250 4.000 4.200 8,655 +0.05(+1.20%)
Jan 31, 2023 4.180 4.350 4.150 4.150 14,149 -0.10(-2.35%)
Jan 30, 2023 4.240 4.380 4.218 4.250 4,957 -0.04(-0.95%)
Jan 27, 2023 4.280 4.350 4.210 4.291 31,261 -0.05(-1.14%)
Jan 26, 2023 4.340 4.378 4.260 4.340 18,197 +0.03(+0.70%)
Jan 25, 2023 4.320 4.350 4.240 4.310 25,974 +0.08(+1.89%)
Jan 24, 2023 4.290 4.590 4.200 4.230 56,963 +0.07(+1.68%)
Jan 23, 2023 4.410 4.410 4.120 4.160 12,160 -0.04(-0.95%)
Jan 20, 2023 4.240 4.440 4.150 4.200 38,840 +0.06(+1.45%)
Jan 19, 2023 4.180 4.200 4.110 4.140 6,225 -0.01(-0.24%)
Jan 18, 2023 4.250 4.260 4.140 4.150 9,757 -0.03(-0.84%)
Jan 17, 2023 4.100 4.600 3.755 4.185 29,139 +0.03(+0.84%)
Jan 13, 2023 4.100 4.150 4.070 4.150 3,874 +0.02(+0.48%)
Jan 12, 2023 4.120 4.150 4.090 4.130 2,109 +0.03(+0.73%)
Jan 11, 2023 3.930 4.100 3.920 4.100 3,638 +0.05(+1.23%)
Jan 10, 2023 4.040 4.100 3.920 4.050 11,196 -0.05(-1.22%)
Jan 09, 2023 4.210 4.230 3.910 4.100 11,513 +0.13(+3.27%)
Jan 06, 2023 3.950 4.025 3.950 3.970 4,713 -0.13(-3.17%)
Jan 05, 2023 3.930 4.150 3.900 4.100 15,598 +0.21(+5.40%)
Jan 04, 2023 3.880 4.020 3.880 3.890 8,179 -0.01(-0.26%)
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.