Vista Outdoor Inc (NY: VSTO )

33.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.970 8.010 7.620 7.670 508,000 -0.42(-5.19%)
May 30, 2019 8.240 8.300 7.960 8.090 574,322 -0.17(-2.06%)
May 29, 2019 8.750 8.760 8.170 8.260 702,029 -0.55(-6.24%)
May 28, 2019 8.980 9.050 8.790 8.810 404,918 -0.19(-2.11%)
May 24, 2019 8.950 9.090 8.910 9.000 282,600 +0.13(+1.47%)
May 23, 2019 8.580 8.950 8.560 8.870 814,480 +0.21(+2.42%)
May 22, 2019 8.580 8.890 8.565 8.660 616,421 +0.00(+0.00%)
May 21, 2019 8.860 9.000 8.650 8.660 633,021 -0.21(-2.37%)
May 20, 2019 9.010 9.060 8.775 8.870 447,031 -0.21(-2.31%)
May 17, 2019 9.460 9.570 9.010 9.080 565,400 -0.48(-5.02%)
May 16, 2019 9.510 9.850 9.425 9.560 469,799 +0.10(+1.06%)
May 15, 2019 9.560 9.660 9.310 9.460 481,380 -0.23(-2.37%)
May 14, 2019 9.770 9.770 9.490 9.690 674,566 -0.08(-0.82%)
May 13, 2019 9.940 10.08 9.675 9.770 674,139 -0.38(-3.74%)
May 10, 2019 9.890 10.42 9.582 10.15 914,700 +0.91(+9.85%)
May 09, 2019 8.120 9.290 7.790 9.240 874,226 +0.45(+5.12%)
May 08, 2019 8.980 9.160 8.740 8.790 996,543 -0.29(-3.19%)
May 07, 2019 9.410 9.520 8.990 9.080 437,524 -0.46(-4.82%)
May 06, 2019 9.290 9.600 9.220 9.540 395,288 +0.09(+0.95%)
May 03, 2019 9.220 9.450 8.990 9.450 450,700 +0.22(+2.38%)
May 02, 2019 8.620 9.265 8.620 9.230 586,967 +0.58(+6.71%)
May 01, 2019 8.630 8.820 8.600 8.650 691,944 +0.02(+0.23%)
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%)
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.