Vista Outdoor Inc (NY: VSTO )

28.16 USD -0.66 (-2.29%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
Feb 03, 2020 7.500 7.670 7.430 7.660 578,312 +0.23(+3.10%)
Jan 31, 2020 7.300 7.500 7.260 7.430 485,100 +0.05(+0.68%)
Jan 30, 2020 7.160 7.380 7.150 7.380 437,894 +0.08(+1.10%)
Jan 29, 2020 7.250 7.400 7.180 7.300 393,675 +0.09(+1.25%)
Jan 28, 2020 7.010 7.230 6.930 7.210 451,202 +0.24(+3.44%)
Jan 27, 2020 7.040 7.200 6.970 6.970 297,844 -0.24(-3.33%)
Jan 24, 2020 7.330 7.330 7.050 7.210 405,400 -0.09(-1.23%)
Jan 23, 2020 7.350 7.425 7.130 7.300 390,691 -0.10(-1.35%)
Jan 22, 2020 7.440 7.530 7.305 7.400 857,633 -0.04(-0.54%)
Jan 21, 2020 7.370 7.455 7.340 7.440 329,858 +0.00(+0.00%)
Jan 17, 2020 7.630 7.750 7.410 7.440 423,200 -0.13(-1.72%)
Jan 16, 2020 7.390 7.710 7.360 7.570 324,586 +0.26(+3.56%)
Jan 15, 2020 7.110 7.350 7.050 7.310 935,567 +0.14(+1.95%)
Jan 14, 2020 7.020 7.260 6.930 7.170 491,896 +0.13(+1.85%)
Jan 13, 2020 6.820 7.080 6.730 7.040 410,450 +0.23(+3.38%)
Jan 10, 2020 7.010 7.090 6.785 6.810 496,700 -0.21(-2.99%)
Jan 09, 2020 7.010 7.070 6.930 7.020 383,691 +0.00(+0.00%)
Jan 08, 2020 7.100 7.160 6.960 7.020 347,370 -0.08(-1.13%)
Jan 07, 2020 7.250 7.260 6.990 7.100 283,285 -0.13(-1.80%)
Jan 06, 2020 6.980 7.250 6.910 7.230 260,855 +0.15(+2.12%)
Jan 03, 2020 7.000 7.190 6.870 7.080 594,000 -0.01(-0.14%)
Jan 02, 2020 7.560 7.560 7.040 7.090 555,129 -0.39(-5.21%)
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%)
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.