Vista Outdoor Inc (NY: VSTO )

28.59 USD +0.35 (+1.24%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.94 17.20 16.41 17.15 835,400 +0.24(+1.42%)
Jul 30, 2020 16.79 16.97 15.75 16.91 851,775 -0.10(-0.59%)
Jul 29, 2020 16.33 17.48 16.31 17.01 1,392,649 +0.66(+4.04%)
Jul 28, 2020 15.81 16.55 15.74 16.35 1,181,877 +0.57(+3.61%)
Jul 27, 2020 15.23 15.88 15.02 15.78 647,804 +0.77(+5.13%)
Jul 24, 2020 15.25 15.27 14.71 15.01 708,700 -0.20(-1.31%)
Jul 23, 2020 15.71 15.92 15.15 15.21 695,559 -0.52(-3.31%)
Jul 22, 2020 16.01 16.01 15.29 15.73 962,006 -0.24(-1.50%)
Jul 21, 2020 14.75 16.31 14.75 15.97 1,655,888 +1.34(+9.16%)
Jul 20, 2020 14.85 14.98 14.41 14.63 542,488 -0.18(-1.22%)
Jul 17, 2020 15.09 15.18 14.63 14.81 615,700 -0.18(-1.20%)
Jul 16, 2020 14.61 15.36 14.56 14.99 677,802 +0.36(+2.46%)
Jul 15, 2020 14.47 14.82 14.12 14.63 734,784 +0.36(+2.52%)
Jul 14, 2020 13.66 14.49 13.56 14.27 925,840 +0.67(+4.93%)
Jul 13, 2020 14.88 14.88 13.57 13.60 1,435,574 -1.06(-7.23%)
Jul 10, 2020 14.91 15.05 14.52 14.66 783,900 -0.25(-1.68%)
Jul 09, 2020 15.66 15.75 14.71 14.91 985,469 -0.57(-3.68%)
Jul 08, 2020 14.85 15.48 14.31 15.48 1,455,831 +0.24(+1.57%)
Jul 07, 2020 15.38 16.03 15.21 15.24 1,151,155 -0.09(-0.59%)
Jul 06, 2020 15.50 16.11 15.12 15.33 1,170,203 +0.07(+0.46%)
Jul 02, 2020 15.40 15.54 15.06 15.26 1,325,000 +0.29(+1.94%)
Jul 01, 2020 14.57 15.27 14.05 14.97 1,666,000 +0.52(+3.60%)
Jun 30, 2020 14.12 14.74 14.12 14.45 1,946,750 +0.15(+1.05%)
Jun 29, 2020 14.21 14.45 13.95 14.30 2,560,623 +0.22(+1.56%)
Jun 26, 2020 13.62 14.16 13.29 14.08 1,379,900 +0.37(+2.70%)
Jun 25, 2020 13.37 13.73 13.16 13.71 1,493,663 +0.44(+3.32%)
Jun 24, 2020 13.88 13.99 12.86 13.27 1,466,131 -0.89(-6.29%)
Jun 23, 2020 12.98 14.39 12.89 14.16 2,080,803 +1.17(+9.01%)
Jun 22, 2020 13.14 13.44 12.85 12.99 1,674,879 +0.10(+0.78%)
Jun 19, 2020 12.80 13.02 12.40 12.89 3,200,400 +0.27(+2.14%)
Jun 18, 2020 11.96 12.65 11.62 12.62 2,585,985 +0.50(+4.13%)
Jun 17, 2020 12.15 12.38 11.89 12.12 1,460,752 +0.08(+0.66%)
Jun 16, 2020 12.00 12.09 11.55 12.04 1,329,541 +0.23(+1.95%)
Jun 15, 2020 10.84 11.92 10.59 11.81 1,266,065 +0.87(+7.95%)
Jun 12, 2020 11.20 11.31 10.56 10.94 1,132,500 +0.10(+0.92%)
Jun 11, 2020 10.75 11.22 10.52 10.84 1,178,854 -0.39(-3.47%)
Jun 10, 2020 11.71 11.92 11.15 11.23 1,015,559 -0.36(-3.11%)
Jun 09, 2020 11.94 11.95 11.20 11.59 1,083,707 -0.38(-3.17%)
Jun 08, 2020 11.49 12.09 11.35 11.97 1,734,075 +0.73(+6.49%)
Jun 05, 2020 11.18 11.68 11.15 11.24 1,378,400 +0.17(+1.54%)
Jun 04, 2020 10.74 11.16 10.35 11.07 1,471,620 +0.34(+3.17%)
Jun 03, 2020 11.81 11.94 10.36 10.73 2,455,503 -0.73(-6.37%)
Jun 02, 2020 11.20 11.95 10.83 11.46 4,438,832 +0.80(+7.50%)
Jun 01, 2020 10.56 11.96 10.41 10.66 5,011,790 +0.95(+9.78%)
May 29, 2020 9.210 9.740 9.110 9.710 918,100 +0.42(+4.52%)
May 28, 2020 9.220 9.950 9.190 9.290 1,275,024 +0.03(+0.32%)
May 27, 2020 9.340 9.340 8.270 9.260 1,696,961 +0.01(+0.11%)
May 26, 2020 8.500 9.600 8.460 9.250 2,121,272 +1.09(+13.36%)
May 22, 2020 7.970 8.260 7.860 8.160 776,400 +0.26(+3.29%)
May 21, 2020 7.480 7.930 7.370 7.900 849,461 +0.44(+5.90%)
May 20, 2020 7.830 7.940 7.380 7.460 714,826 -0.23(-2.99%)
May 19, 2020 7.780 7.950 7.550 7.690 719,724 -0.08(-1.03%)
May 18, 2020 7.800 8.090 7.444 7.770 1,279,097 +0.09(+1.17%)
May 15, 2020 7.310 7.710 7.250 7.680 2,052,600 +0.51(+7.11%)
May 14, 2020 6.920 7.180 6.810 7.170 1,066,761 +0.07(+0.99%)
May 13, 2020 7.200 7.320 6.800 7.100 1,533,876 -0.15(-2.07%)
May 12, 2020 7.490 7.500 7.030 7.250 2,061,843 -0.15(-2.03%)
May 11, 2020 6.950 7.770 6.820 7.400 2,629,224 +0.36(+5.11%)
May 08, 2020 7.120 7.158 6.520 7.040 3,481,100 -0.05(-0.71%)
May 07, 2020 8.730 8.730 6.660 7.090 6,368,993 -2.61(-26.91%)
May 06, 2020 9.750 10.01 9.630 9.700 825,923 -0.02(-0.21%)
May 05, 2020 9.760 10.33 9.700 9.720 587,149 +0.02(+0.21%)
May 04, 2020 9.850 10.10 9.590 9.700 622,339 -0.14(-1.42%)
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.