Vista Outdoor Inc (NY: VSTO )

28.22 USD -0.24 (-0.84%)
Official Closing Price Updated: 7:53 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.47 10.64 10.12 10.12 853,779 -0.37(-3.53%)
Apr 29, 2020 10.24 10.80 9.960 10.49 1,587,142 +0.53(+5.32%)
Apr 28, 2020 10.35 10.41 9.540 9.960 747,228 -0.14(-1.39%)
Apr 27, 2020 9.850 10.36 9.520 10.10 1,172,695 +0.54(+5.65%)
Apr 24, 2020 9.460 9.720 9.290 9.560 487,000 +0.13(+1.38%)
Apr 23, 2020 9.420 9.765 9.290 9.430 507,443 +0.02(+0.21%)
Apr 22, 2020 9.720 9.800 9.060 9.410 633,354 -0.10(-1.05%)
Apr 21, 2020 8.830 9.690 8.720 9.510 837,097 +0.50(+5.55%)
Apr 20, 2020 9.000 9.330 8.890 9.010 547,946 -0.15(-1.64%)
Apr 17, 2020 9.040 9.590 8.880 9.160 695,700 +0.07(+0.77%)
Apr 16, 2020 9.130 9.390 8.750 9.090 557,634 -0.03(-0.33%)
Apr 15, 2020 9.120 9.456 8.490 9.120 647,904 -0.31(-3.29%)
Apr 14, 2020 9.500 9.710 9.250 9.430 913,538 +0.18(+1.95%)
Apr 13, 2020 8.840 9.260 8.570 9.250 860,015 +0.30(+3.35%)
Apr 09, 2020 8.440 8.985 8.170 8.950 721,300 +0.72(+8.75%)
Apr 08, 2020 7.830 8.300 7.720 8.230 828,634 +0.47(+6.06%)
Apr 07, 2020 8.740 8.950 7.650 7.760 931,964 -0.85(-9.87%)
Apr 06, 2020 9.500 9.520 8.500 8.610 850,284 -0.72(-7.72%)
Apr 03, 2020 9.140 9.380 8.650 9.330 641,800 +0.09(+0.97%)
Apr 02, 2020 9.150 9.500 8.690 9.240 845,009 -0.13(-1.39%)
Apr 01, 2020 8.780 9.710 8.590 9.370 1,308,023 +0.57(+6.48%)
Mar 31, 2020 8.220 9.090 8.210 8.800 1,576,164 +0.66(+8.11%)
Mar 30, 2020 8.090 8.480 7.770 8.140 683,966 +0.13(+1.62%)
Mar 27, 2020 7.360 8.280 7.260 8.010 1,197,800 +0.45(+5.95%)
Mar 26, 2020 7.470 7.740 7.215 7.560 775,761 +0.23(+3.14%)
Mar 25, 2020 7.990 8.500 7.260 7.330 1,025,747 -0.71(-8.83%)
Mar 24, 2020 8.300 8.950 7.500 8.040 1,440,517 +0.06(+0.75%)
Mar 23, 2020 7.160 8.000 6.700 7.980 1,464,955 +0.98(+14.00%)
Mar 20, 2020 7.470 7.510 6.430 7.000 1,345,400 -0.37(-5.02%)
Mar 19, 2020 6.450 7.620 5.850 7.370 967,502 +1.10(+17.54%)
Mar 18, 2020 7.990 9.280 5.980 6.270 1,613,273 -1.85(-22.78%)
Mar 17, 2020 6.160 8.260 5.985 8.120 1,804,832 +2.22(+37.63%)
Mar 16, 2020 4.350 6.546 4.350 5.900 1,210,376 +0.43(+7.86%)
Mar 13, 2020 5.400 5.690 5.005 5.470 701,800 +0.54(+10.95%)
Mar 12, 2020 4.470 5.240 4.290 4.930 783,653 +0.13(+2.71%)
Mar 11, 2020 5.470 5.500 4.770 4.800 509,937 -0.77(-13.82%)
Mar 10, 2020 5.690 5.760 5.055 5.570 650,212 +0.13(+2.39%)
Mar 09, 2020 5.690 5.750 5.440 5.440 585,394 -0.84(-13.38%)
Mar 06, 2020 6.450 6.633 6.130 6.280 886,900 -0.43(-6.41%)
Mar 05, 2020 7.040 7.140 6.650 6.710 774,646 -0.56(-7.70%)
Mar 04, 2020 7.250 7.400 7.180 7.270 584,701 +0.13(+1.82%)
Mar 03, 2020 7.410 7.629 7.000 7.140 633,213 -0.27(-3.64%)
Mar 02, 2020 7.450 7.520 7.100 7.410 464,585 +0.06(+0.82%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
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.