Vista Outdoor Inc (NY: VSTO )

20.00 USD +0.06 (+0.30%)
Streaming Delayed Price Updated: 9:13 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 20.31 20.41 19.83 19.94 747,553 -0.31(-1.53%)
Dec 02, 2020 20.30 20.54 19.85 20.25 656,774 -0.15(-0.74%)
Dec 01, 2020 20.69 20.90 20.26 20.40 1,165,038 -0.23(-1.11%)
Nov 30, 2020 21.41 21.89 20.25 20.63 1,326,468 -0.64(-3.01%)
Nov 27, 2020 20.71 21.32 20.59 21.27 547,500 +0.73(+3.55%)
Nov 25, 2020 20.30 20.79 19.97 20.54 975,500 +0.30(+1.48%)
Nov 24, 2020 21.28 21.43 19.70 20.24 2,591,298 -1.22(-5.68%)
Nov 23, 2020 21.13 21.88 20.88 21.46 1,040,536 +0.47(+2.24%)
Nov 20, 2020 20.93 21.59 20.75 20.99 840,500 +0.04(+0.19%)
Nov 19, 2020 21.23 21.68 20.75 20.95 1,118,870 -0.14(-0.66%)
Nov 18, 2020 21.31 21.51 20.75 21.09 970,419 -0.14(-0.66%)
Nov 17, 2020 20.77 21.26 20.54 21.23 1,103,275 +0.48(+2.31%)
Nov 16, 2020 21.50 21.60 20.48 20.75 1,920,298 -1.15(-5.25%)
Nov 13, 2020 22.35 22.79 21.88 21.90 956,700 -0.26(-1.17%)
Nov 12, 2020 22.12 22.95 22.01 22.16 1,530,929 +0.10(+0.45%)
Nov 11, 2020 22.08 22.30 21.28 22.06 2,783,504 +1.60(+7.82%)
Nov 10, 2020 20.35 21.00 19.22 20.46 2,079,510 +0.11(+0.54%)
Nov 09, 2020 23.77 24.04 18.07 20.35 4,993,784 -3.15(-13.40%)
Nov 06, 2020 22.44 24.94 21.90 23.50 3,133,200 +1.44(+6.53%)
Nov 05, 2020 20.58 22.42 19.01 22.06 3,750,784 +1.55(+7.56%)
Nov 04, 2020 20.74 21.30 19.10 20.51 2,832,250 -0.71(-3.35%)
Nov 03, 2020 20.70 21.58 20.48 21.22 1,222,045 +0.56(+2.71%)
Nov 02, 2020 20.31 21.20 19.86 20.66 1,585,672 +0.89(+4.50%)
Oct 30, 2020 21.44 21.54 19.27 19.77 2,735,800 -1.81(-8.39%)
Oct 29, 2020 22.42 22.49 20.80 21.58 1,063,678 -0.49(-2.22%)
Oct 28, 2020 21.63 22.35 21.30 22.07 1,122,105 -0.21(-0.94%)
Oct 27, 2020 20.90 22.66 20.55 22.28 1,920,788 +1.45(+6.96%)
Oct 26, 2020 20.68 21.59 20.60 20.83 655,611 -0.13(-0.62%)
Oct 23, 2020 20.73 21.09 20.30 20.96 488,600 +0.34(+1.65%)
Oct 22, 2020 20.32 20.87 19.92 20.62 1,011,685 +0.36(+1.78%)
Oct 21, 2020 20.90 22.22 20.01 20.26 2,237,376 -0.62(-2.97%)
Oct 20, 2020 20.42 21.38 19.90 20.88 998,206 +0.36(+1.75%)
Oct 19, 2020 21.02 21.31 20.37 20.52 741,807 -0.20(-0.97%)
Oct 16, 2020 20.75 21.32 20.61 20.72 656,200 -0.15(-0.72%)
Oct 15, 2020 20.31 21.06 19.70 20.87 703,851 +0.25(+1.21%)
Oct 14, 2020 20.98 21.34 20.33 20.62 595,030 -0.20(-0.96%)
Oct 13, 2020 20.54 20.96 20.15 20.82 842,087 +0.19(+0.92%)
Oct 12, 2020 21.51 21.86 20.21 20.63 1,489,987 -0.82(-3.82%)
Oct 09, 2020 21.97 22.08 21.11 21.45 1,098,500 -0.43(-1.97%)
Oct 08, 2020 23.32 23.50 21.40 21.88 1,459,372 -1.12(-4.87%)
Oct 07, 2020 22.10 23.13 22.10 23.00 1,294,688 +1.03(+4.69%)
Oct 06, 2020 22.75 23.11 21.83 21.97 1,759,289 -0.28(-1.26%)
Oct 05, 2020 20.97 22.33 20.91 22.25 1,208,555 +1.56(+7.54%)
Oct 02, 2020 20.30 21.23 20.08 20.69 1,386,800 -0.30(-1.43%)
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.