Vista Outdoor Inc (NY: VSTO )

32.78 -0.34 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.910 8.990 8.630 8.630 472,594 -0.30(-3.36%)
Apr 29, 2019 8.770 9.020 8.762 8.930 738,087 +0.15(+1.71%)
Apr 26, 2019 8.690 8.885 8.660 8.780 340,100 +0.05(+0.57%)
Apr 25, 2019 8.760 8.819 8.500 8.730 558,310 -0.05(-0.57%)
Apr 24, 2019 8.540 8.840 8.540 8.780 538,434 +0.26(+3.05%)
Apr 23, 2019 8.390 8.630 8.370 8.520 414,968 +0.15(+1.79%)
Apr 22, 2019 8.620 8.650 8.310 8.370 440,723 -0.33(-3.79%)
Apr 18, 2019 8.620 8.780 8.490 8.700 448,900 +0.03(+0.35%)
Apr 17, 2019 8.420 8.720 8.405 8.670 541,890 +0.28(+3.34%)
Apr 16, 2019 8.200 8.420 8.150 8.390 702,439 +0.22(+2.69%)
Apr 15, 2019 8.020 8.250 7.900 8.170 574,815 +0.21(+2.64%)
Apr 12, 2019 8.040 8.100 7.800 7.960 607,200 -0.04(-0.50%)
Apr 11, 2019 8.010 8.110 7.970 8.000 370,995 +0.00(+0.00%)
Apr 10, 2019 8.040 8.140 7.942 8.000 433,969 -0.02(-0.25%)
Apr 09, 2019 8.290 8.360 7.965 8.020 540,027 -0.30(-3.61%)
Apr 08, 2019 8.560 8.680 8.280 8.320 243,394 -0.25(-2.92%)
Apr 05, 2019 8.480 8.650 8.443 8.570 378,400 +0.13(+1.54%)
Apr 04, 2019 8.040 8.570 8.040 8.440 620,191 +0.41(+5.11%)
Apr 03, 2019 7.830 8.100 7.800 8.030 580,539 +0.19(+2.42%)
Apr 02, 2019 8.000 8.060 7.805 7.840 342,128 -0.17(-2.12%)
Apr 01, 2019 8.050 8.210 7.920 8.010 392,141 +0.00(+0.00%)
Mar 29, 2019 8.150 8.220 8.000 8.010 709,500 -0.15(-1.84%)
Mar 28, 2019 8.180 8.330 8.030 8.160 384,658 +0.05(+0.62%)
Mar 27, 2019 8.000 8.160 7.980 8.110 294,002 +0.12(+1.50%)
Mar 26, 2019 8.020 8.120 7.870 7.990 404,156 -0.03(-0.37%)
Mar 25, 2019 7.950 8.060 7.780 8.020 429,430 +0.05(+0.63%)
Mar 22, 2019 8.320 8.410 7.960 7.970 616,500 -0.40(-4.78%)
Mar 21, 2019 8.240 8.500 8.130 8.370 672,232 +0.12(+1.45%)
Mar 20, 2019 8.520 8.600 8.220 8.250 643,704 -0.31(-3.62%)
Mar 19, 2019 8.440 8.730 8.410 8.560 874,936 +0.18(+2.15%)
Mar 18, 2019 8.190 8.480 8.140 8.380 621,984 +0.24(+2.95%)
Mar 15, 2019 8.160 8.160 7.870 8.140 1,443,900 +0.03(+0.37%)
Mar 14, 2019 8.280 8.430 8.050 8.110 414,979 -0.18(-2.17%)
Mar 13, 2019 8.390 8.540 8.240 8.290 405,309 -0.09(-1.07%)
Mar 12, 2019 8.660 8.820 8.365 8.380 752,894 -0.29(-3.34%)
Mar 11, 2019 8.700 8.780 8.420 8.670 641,011 -0.02(-0.23%)
Mar 08, 2019 8.580 8.750 8.510 8.690 486,600 +0.00(+0.00%)
Mar 07, 2019 8.810 8.929 8.550 8.690 485,475 -0.15(-1.70%)
Mar 06, 2019 9.150 9.240 8.820 8.840 388,946 -0.32(-3.49%)
Mar 05, 2019 9.300 9.440 9.145 9.160 393,247 -0.11(-1.19%)
Mar 04, 2019 9.500 9.869 9.220 9.270 826,425 -0.23(-2.42%)
Mar 01, 2019 9.000 9.510 9.000 9.500 726,100 +0.59(+6.62%)
Feb 28, 2019 9.050 9.170 8.870 8.910 722,772 +0.07(+0.79%)
Feb 27, 2019 9.030 9.270 8.830 8.840 737,620 -0.21(-2.32%)
Feb 26, 2019 9.220 9.380 9.050 9.050 489,367 -0.19(-2.06%)
Feb 25, 2019 9.310 9.563 9.240 9.240 678,750 +0.02(+0.22%)
Feb 22, 2019 9.150 9.490 9.150 9.220 434,300 +0.07(+0.77%)
Feb 21, 2019 9.280 9.350 9.050 9.150 539,446 -0.15(-1.61%)
Feb 20, 2019 9.600 9.680 9.235 9.300 800,875 -0.30(-3.12%)
Feb 19, 2019 9.320 10.02 9.320 9.600 1,058,415 +0.30(+3.23%)
Feb 15, 2019 9.360 9.470 9.250 9.300 779,500 +0.03(+0.32%)
Feb 14, 2019 9.440 9.500 9.110 9.270 875,734 -0.19(-2.01%)
Feb 13, 2019 9.410 9.770 9.285 9.460 647,430 +0.06(+0.64%)
Feb 12, 2019 9.050 9.610 9.050 9.400 774,710 +0.37(+4.10%)
Feb 11, 2019 8.880 9.070 8.660 9.030 723,746 +0.12(+1.35%)
Feb 08, 2019 8.850 9.100 8.600 8.910 904,800 -0.08(-0.89%)
Feb 07, 2019 10.19 10.21 8.550 8.990 1,864,949 -1.58(-14.95%)
Feb 06, 2019 10.57 10.86 10.56 10.57 527,622 -0.06(-0.56%)
Feb 05, 2019 10.21 10.69 10.21 10.63 369,019 +0.38(+3.71%)
Feb 04, 2019 10.03 10.57 10.03 10.25 440,072 +0.23(+2.30%)
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.