Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vasta Platform Ltd Cl A (NQ: VSTA )

2.620 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.600 2.620 2.585 2.620 18,057 +0.01(+0.38%)
Sep 25, 2024 2.600 2.610 2.520 2.610 19,008 +0.04(+1.56%)
Sep 24, 2024 2.640 2.660 2.550 2.570 6,732 -0.03(-1.15%)
Sep 23, 2024 2.600 2.620 2.560 2.600 12,924 +0.00(+0.00%)
Sep 20, 2024 2.600 2.601 2.590 2.600 8,275 -0.03(-1.14%)
Sep 19, 2024 2.620 2.720 2.560 2.630 20,351 -0.05(-1.87%)
Sep 18, 2024 2.550 2.720 2.550 2.680 54,874 +0.08(+3.08%)
Sep 17, 2024 2.570 2.650 2.570 2.600 12,930 +0.00(+0.00%)
Sep 16, 2024 2.560 2.690 2.560 2.600 28,304 +0.00(+0.00%)
Sep 13, 2024 2.540 2.610 2.540 2.600 83,608 +0.08(+3.17%)
Sep 12, 2024 2.500 2.533 2.474 2.520 70,553 +0.00(+0.00%)
Sep 11, 2024 2.490 2.550 2.490 2.520 59,536 +0.02(+0.80%)
Sep 10, 2024 2.480 2.540 2.460 2.500 348,376 +0.00(+0.00%)
Sep 09, 2024 2.480 2.570 2.410 2.500 213,801 +0.00(+0.00%)
Sep 06, 2024 2.480 2.510 2.390 2.500 136,895 +0.00(+0.00%)
Sep 05, 2024 2.400 2.600 2.360 2.500 394,998 +0.13(+5.49%)
Sep 04, 2024 2.230 2.500 2.150 2.370 939,548 +0.14(+6.28%)
Sep 03, 2024 2.200 2.310 2.200 2.230 1,317,659 +0.03(+1.36%)
Aug 30, 2024 2.260 2.340 2.200 2.200 29,534 -0.04(-1.79%)
Aug 29, 2024 2.230 2.300 2.105 2.240 99,578 +0.00(+0.00%)
Aug 28, 2024 2.240 2.320 2.160 2.240 229,663 +0.01(+0.45%)
Aug 27, 2024 2.730 2.730 2.130 2.230 459,676 -0.54(-19.49%)
Aug 26, 2024 2.880 2.880 2.750 2.770 25,061 -0.05(-1.77%)
Aug 23, 2024 2.870 2.880 2.790 2.820 55,238 -0.01(-0.35%)
Aug 22, 2024 2.860 2.860 2.800 2.830 130,540 +0.05(+1.80%)
Aug 21, 2024 2.830 2.950 2.757 2.780 26,400 -0.02(-0.71%)
Aug 20, 2024 2.830 2.900 2.750 2.800 28,405 +0.02(+0.72%)
Aug 19, 2024 2.920 2.940 2.780 2.780 64,739 -0.10(-3.47%)
Aug 16, 2024 2.970 3.000 2.850 2.880 35,312 -0.07(-2.37%)
Aug 15, 2024 2.930 3.020 2.724 2.950 220,671 +0.04(+1.37%)
Aug 14, 2024 2.890 2.911 2.870 2.910 25,607 +0.02(+0.69%)
Aug 13, 2024 2.930 2.960 2.885 2.890 72,887 -0.04(-1.37%)
Aug 12, 2024 2.990 3.040 2.890 2.930 79,730 -0.06(-2.01%)
Aug 09, 2024 3.060 3.300 2.900 2.990 202,545 -0.13(-4.17%)
Aug 08, 2024 3.470 3.470 2.989 3.120 134,905 +0.22(+7.59%)
Aug 07, 2024 2.900 2.920 2.860 2.900 47,828 +0.10(+3.57%)
Aug 06, 2024 2.850 2.940 2.800 2.800 209,959 -0.03(-0.88%)
Aug 05, 2024 2.830 2.930 2.820 2.825 7,667 -0.08(-2.92%)
Aug 02, 2024 2.870 3.080 2.750 2.910 149,538 -0.05(-1.69%)
Aug 01, 2024 2.920 2.970 2.867 2.960 9,057 -0.03(-1.00%)
Jul 31, 2024 3.020 3.050 2.960 2.990 52,523 +0.04(+1.36%)
Jul 30, 2024 2.885 3.010 2.885 2.950 5,335 -0.03(-1.01%)
Jul 29, 2024 3.070 3.070 2.910 2.980 59,172 -0.07(-2.30%)
Jul 26, 2024 3.010 3.080 2.960 3.050 6,347 -0.02(-0.65%)
Jul 25, 2024 3.070 3.070 3.070 3.070 271 +0.07(+2.33%)
Jul 24, 2024 2.880 3.030 2.870 3.000 15,327 +0.00(+0.17%)
Jul 23, 2024 2.900 3.090 2.900 2.995 2,249 +0.10(+3.63%)
Jul 22, 2024 3.000 3.010 2.880 2.890 53,045 -0.12(-3.99%)
Jul 19, 2024 2.955 3.010 2.955 3.010 1,722 +0.01(+0.33%)
Jul 18, 2024 3.000 3.000 3.000 3.000 288 -0.01(-0.33%)
Jul 17, 2024 3.000 3.070 2.910 3.010 10,572 +0.00(+0.00%)
Jul 16, 2024 2.910 3.035 2.904 3.010 10,563 +0.11(+3.79%)
Jul 15, 2024 3.060 3.060 2.900 2.900 18,331 -0.12(-4.13%)
Jul 12, 2024 3.040 3.200 3.000 3.025 104,969 -0.08(-2.42%)
Jul 11, 2024 3.110 3.190 3.020 3.100 27,613 -0.05(-1.59%)
Jul 10, 2024 3.100 3.200 3.000 3.150 29,799 +0.15(+5.00%)
Jul 09, 2024 3.110 3.200 3.000 3.000 20,016 -0.15(-4.76%)
Jul 08, 2024 3.145 3.150 3.145 3.150 718 +0.00(+0.00%)
Jul 05, 2024 3.140 3.150 3.050 3.150 3,015 +0.07(+2.27%)
Jul 03, 2024 3.010 3.100 2.970 3.080 31,067 +0.08(+2.67%)
Jul 02, 2024 3.120 3.120 2.960 3.000 19,733 -0.05(-1.64%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.