Vista Outdoor Inc (NY: VSTO )

28.46 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.24 11.38 11.00 11.35 558,500 +0.13(+1.16%)
Dec 28, 2018 10.75 11.33 10.75 11.22 643,700 +0.44(+4.08%)
Dec 27, 2018 10.38 10.79 10.36 10.78 668,204 +0.26(+2.47%)
Dec 26, 2018 10.28 10.55 10.19 10.52 459,816 +0.27(+2.63%)
Dec 24, 2018 9.970 10.51 9.865 10.25 284,800 +0.28(+2.81%)
Dec 21, 2018 10.20 10.20 9.830 9.970 1,108,400 -0.25(-2.45%)
Dec 20, 2018 10.36 10.65 10.17 10.22 433,906 -0.18(-1.73%)
Dec 19, 2018 10.81 10.95 10.32 10.40 448,378 -0.42(-3.88%)
Dec 18, 2018 10.91 11.09 10.82 10.82 408,632 -0.03(-0.28%)
Dec 17, 2018 10.61 11.01 10.55 10.85 596,609 +0.20(+1.88%)
Dec 14, 2018 10.36 10.87 10.36 10.65 503,100 +0.25(+2.40%)
Dec 13, 2018 10.65 10.69 10.17 10.40 535,704 -0.24(-2.26%)
Dec 12, 2018 10.60 10.82 10.49 10.64 341,337 +0.11(+1.04%)
Dec 11, 2018 10.60 10.67 10.45 10.53 415,232 +0.10(+0.96%)
Dec 10, 2018 10.69 10.72 10.28 10.43 578,069 -0.29(-2.71%)
Dec 07, 2018 11.24 11.49 10.72 10.72 623,200 -0.35(-3.16%)
Dec 06, 2018 10.62 11.22 10.50 11.07 612,444 +0.40(+3.75%)
Dec 04, 2018 11.02 11.15 10.63 10.67 693,400 -0.39(-3.53%)
Dec 03, 2018 11.54 11.68 10.96 11.06 449,641 -0.34(-2.98%)
Nov 30, 2018 11.38 11.44 11.17 11.40 379,900 -0.06(-0.52%)
Nov 29, 2018 11.71 11.85 11.21 11.46 367,292 -0.31(-2.63%)
Nov 28, 2018 11.83 11.86 11.43 11.77 351,038 +0.03(+0.26%)
Nov 27, 2018 12.14 12.14 11.60 11.74 270,729 -0.48(-3.93%)
Nov 26, 2018 12.46 12.65 12.12 12.22 345,723 -0.15(-1.21%)
Nov 23, 2018 12.58 12.69 12.36 12.37 235,800 -0.30(-2.37%)
Nov 21, 2018 12.67 12.67 12.67 0 +0.26(+2.10%)
Nov 20, 2018 12.51 12.94 12.38 12.41 349,377 -0.21(-1.66%)
Nov 19, 2018 13.28 13.29 12.58 12.62 357,347 -0.69(-5.18%)
Nov 16, 2018 13.64 13.68 13.23 13.31 815,700 -0.38(-2.78%)
Nov 15, 2018 13.46 13.90 13.23 13.69 332,275 +0.12(+0.88%)
Nov 14, 2018 13.84 14.04 13.48 13.57 302,928 -0.15(-1.09%)
Nov 13, 2018 13.90 14.04 13.72 13.72 354,682 -0.11(-0.80%)
Nov 12, 2018 13.78 14.04 13.47 13.83 405,819 +0.05(+0.36%)
Nov 09, 2018 13.95 13.96 13.59 13.78 439,200 -0.22(-1.57%)
Nov 08, 2018 14.01 14.11 13.73 14.00 718,192 -0.05(-0.36%)
Nov 07, 2018 14.03 14.20 13.93 14.05 543,967 +0.05(+0.36%)
Nov 06, 2018 13.60 14.19 13.57 14.00 731,533 +0.29(+2.12%)
Nov 05, 2018 14.50 14.73 13.66 13.71 714,776 -0.68(-4.73%)
Nov 02, 2018 14.15 14.47 13.90 14.39 895,700 +0.42(+3.01%)
Nov 01, 2018 13.01 14.76 12.91 13.97 1,528,375 +1.47(+11.76%)
Oct 31, 2018 13.08 13.16 12.49 12.50 718,557 -0.46(-3.55%)
Oct 30, 2018 13.26 13.40 12.80 12.96 795,680 -0.51(-3.79%)
Oct 29, 2018 13.92 14.06 13.34 13.47 452,242 -0.33(-2.39%)
Oct 26, 2018 14.00 14.15 13.73 13.80 355,900 -0.22(-1.57%)
Oct 25, 2018 14.00 14.32 13.93 14.02 361,282 +0.02(+0.14%)
Oct 24, 2018 14.48 14.51 13.89 14.00 449,460 -0.48(-3.31%)
Oct 23, 2018 14.31 14.58 14.05 14.48 385,979 +0.05(+0.35%)
Oct 22, 2018 14.84 14.84 14.40 14.43 289,263 -0.34(-2.30%)
Oct 19, 2018 15.03 15.08 14.70 14.77 372,000 -0.25(-1.66%)
Oct 18, 2018 15.46 15.52 14.93 15.02 317,221 -0.54(-3.47%)
Oct 17, 2018 15.94 16.00 15.52 15.56 183,830 -0.32(-2.02%)
Oct 16, 2018 15.55 15.90 15.35 15.88 535,206 +0.39(+2.52%)
Oct 15, 2018 15.72 15.83 15.43 15.49 324,025 -0.23(-1.46%)
Oct 12, 2018 15.92 16.18 15.54 15.72 363,700 -0.06(-0.38%)
Oct 11, 2018 15.91 16.13 15.77 15.78 414,179 -0.15(-0.94%)
Oct 10, 2018 15.98 16.14 15.79 15.93 687,967 -0.09(-0.56%)
Oct 09, 2018 16.18 16.30 15.99 16.02 291,980 -0.19(-1.17%)
Oct 08, 2018 16.48 16.63 16.16 16.21 217,029 -0.27(-1.64%)
Oct 05, 2018 16.51 16.68 16.25 16.48 246,400 +0.04(+0.24%)
Oct 04, 2018 16.45 16.55 16.25 16.44 314,492 -0.01(-0.06%)
Oct 03, 2018 17.14 17.17 16.36 16.45 414,740 -0.64(-3.74%)
Oct 02, 2018 17.42 17.55 16.99 17.09 250,516 -0.37(-2.12%)
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.