Vista Outdoor Inc (NY: VSTO )

31.61 USD -0.60 (-1.86%)
Official Closing Price Updated: 7:37 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.220 7.530 7.150 7.480 984,500 +0.23(+3.17%)
Dec 30, 2019 7.310 7.480 7.150 7.250 759,283 -0.08(-1.09%)
Dec 27, 2019 7.650 7.660 7.330 7.330 359,300 -0.27(-3.55%)
Dec 26, 2019 7.770 7.770 7.460 7.600 274,086 -0.11(-1.43%)
Dec 24, 2019 7.640 7.770 7.560 7.710 146,700 +0.05(+0.65%)
Dec 23, 2019 7.580 7.680 7.380 7.660 311,543 +0.05(+0.66%)
Dec 20, 2019 7.680 7.716 7.500 7.610 1,123,000 -0.03(-0.39%)
Dec 19, 2019 7.610 7.660 7.510 7.640 438,082 +0.01(+0.13%)
Dec 18, 2019 7.680 7.730 7.570 7.630 259,579 -0.04(-0.52%)
Dec 17, 2019 7.710 7.740 7.560 7.670 269,366 -0.05(-0.65%)
Dec 16, 2019 7.740 7.920 7.690 7.720 487,361 +0.06(+0.78%)
Dec 13, 2019 7.500 7.906 7.360 7.660 1,114,300 +0.16(+2.13%)
Dec 12, 2019 7.640 7.800 7.500 7.500 597,956 -0.21(-2.72%)
Dec 11, 2019 8.110 8.200 7.700 7.710 392,358 -0.34(-4.22%)
Dec 10, 2019 8.150 8.240 8.003 8.050 625,452 -0.11(-1.35%)
Dec 09, 2019 8.130 8.260 8.100 8.160 340,620 -0.04(-0.49%)
Dec 06, 2019 8.200 8.465 8.190 8.200 464,500 +0.11(+1.36%)
Dec 05, 2019 8.000 8.120 7.960 8.090 776,933 +0.20(+2.53%)
Dec 04, 2019 8.030 8.170 7.880 7.890 584,203 -0.13(-1.62%)
Dec 03, 2019 8.040 8.090 7.950 8.020 292,654 -0.12(-1.47%)
Dec 02, 2019 8.340 8.410 8.100 8.140 549,310 -0.14(-1.69%)
Nov 29, 2019 8.390 8.470 8.220 8.280 227,400 -0.18(-2.13%)
Nov 27, 2019 8.710 8.810 8.410 8.460 373,700 -0.20(-2.31%)
Nov 26, 2019 8.800 8.930 8.630 8.660 449,460 -0.14(-1.59%)
Nov 25, 2019 8.650 8.880 8.560 8.800 475,355 +0.18(+2.09%)
Nov 22, 2019 8.680 8.790 8.610 8.620 351,400 +0.04(+0.47%)
Nov 21, 2019 8.800 8.800 8.360 8.580 735,707 -0.15(-1.72%)
Nov 20, 2019 8.990 9.080 8.720 8.730 525,451 -0.30(-3.32%)
Nov 19, 2019 9.130 9.230 9.010 9.030 365,399 -0.16(-1.74%)
Nov 18, 2019 9.380 9.380 9.095 9.190 471,992 -0.15(-1.61%)
Nov 15, 2019 9.550 9.580 9.240 9.340 596,200 -0.16(-1.68%)
Nov 14, 2019 9.820 9.870 9.480 9.500 965,687 -0.34(-3.46%)
Nov 13, 2019 9.570 9.960 9.480 9.840 1,966,447 +0.23(+2.39%)
Nov 12, 2019 9.900 9.930 9.510 9.610 933,321 -0.29(-2.93%)
Nov 11, 2019 9.670 10.10 9.650 9.900 1,028,329 +0.23(+2.38%)
Nov 08, 2019 8.990 9.740 8.900 9.670 1,888,600 +0.62(+6.85%)
Nov 07, 2019 7.150 9.210 7.150 9.050 3,069,618 +2.15(+31.16%)
Nov 06, 2019 6.990 7.050 6.880 6.900 1,357,407 -0.10(-1.43%)
Nov 05, 2019 6.980 7.100 6.920 7.000 1,370,756 +0.05(+0.72%)
Nov 04, 2019 6.770 7.030 6.720 6.950 964,423 +0.28(+4.20%)
Nov 01, 2019 6.700 6.860 6.610 6.670 1,036,500 -0.03(-0.45%)
Oct 31, 2019 6.600 6.770 6.530 6.700 765,929 +0.05(+0.75%)
Oct 30, 2019 6.650 6.690 6.530 6.650 591,288 +0.00(+0.00%)
Oct 29, 2019 6.540 6.700 6.480 6.650 1,329,890 +0.05(+0.76%)
Oct 28, 2019 6.560 6.660 6.560 6.600 1,539,282 +0.04(+0.61%)
Oct 25, 2019 6.660 6.730 6.520 6.560 1,088,700 -0.13(-1.94%)
Oct 24, 2019 6.650 6.720 6.490 6.690 401,982 +0.04(+0.60%)
Oct 23, 2019 6.510 6.680 6.390 6.650 458,805 +0.15(+2.31%)
Oct 22, 2019 6.380 6.565 6.210 6.500 452,217 +0.10(+1.56%)
Oct 21, 2019 6.400 6.580 6.355 6.400 411,016 +0.07(+1.11%)
Oct 18, 2019 6.450 6.510 6.310 6.330 244,600 -0.13(-2.01%)
Oct 17, 2019 6.430 6.530 6.410 6.460 280,986 +0.07(+1.10%)
Oct 16, 2019 6.380 6.490 6.340 6.390 347,129 -0.01(-0.16%)
Oct 15, 2019 6.430 6.490 6.300 6.400 575,072 +0.02(+0.31%)
Oct 14, 2019 6.300 6.460 6.230 6.380 453,246 +0.07(+1.11%)
Oct 11, 2019 6.140 6.440 6.130 6.310 1,010,100 +0.15(+2.44%)
Oct 10, 2019 6.020 6.270 6.010 6.160 461,462 +0.16(+2.67%)
Oct 09, 2019 5.940 6.200 5.910 6.000 463,108 +0.16(+2.74%)
Oct 08, 2019 5.710 5.870 5.610 5.840 854,541 +0.07(+1.21%)
Oct 07, 2019 5.800 5.850 5.730 5.770 401,405 -0.09(-1.54%)
Oct 04, 2019 5.740 5.860 5.520 5.860 380,500 +0.12(+2.09%)
Oct 03, 2019 5.830 5.830 5.580 5.740 343,183 -0.14(-2.38%)
Oct 02, 2019 6.090 6.090 5.790 5.880 468,170 -0.24(-3.92%)
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.