Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vasta Platform Ltd Cl A (NQ: VSTA )

2.820 -0.010 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.870 2.880 2.790 2.820 55,238 -0.01(-0.35%)
Aug 22, 2024 2.860 2.860 2.800 2.830 130,540 +0.05(+1.80%)
Aug 21, 2024 2.830 2.950 2.757 2.780 26,400 -0.02(-0.71%)
Aug 20, 2024 2.830 2.900 2.750 2.800 28,405 +0.02(+0.72%)
Aug 19, 2024 2.920 2.940 2.780 2.780 64,739 -0.10(-3.47%)
Aug 16, 2024 2.970 3.000 2.850 2.880 35,312 -0.07(-2.37%)
Aug 15, 2024 2.930 3.020 2.724 2.950 220,671 +0.04(+1.37%)
Aug 14, 2024 2.890 2.911 2.870 2.910 25,607 +0.02(+0.69%)
Aug 13, 2024 2.930 2.960 2.885 2.890 72,887 -0.04(-1.37%)
Aug 12, 2024 2.990 3.040 2.890 2.930 79,730 -0.06(-2.01%)
Aug 09, 2024 3.060 3.300 2.900 2.990 202,545 -0.13(-4.17%)
Aug 08, 2024 3.470 3.470 2.989 3.120 134,905 +0.22(+7.59%)
Aug 07, 2024 2.900 2.920 2.860 2.900 47,828 +0.10(+3.57%)
Aug 06, 2024 2.850 2.940 2.800 2.800 209,959 -0.03(-0.88%)
Aug 05, 2024 2.830 2.930 2.820 2.825 7,667 -0.08(-2.92%)
Aug 02, 2024 2.870 3.080 2.750 2.910 149,538 -0.05(-1.69%)
Aug 01, 2024 2.920 2.970 2.867 2.960 9,057 -0.03(-1.00%)
Jul 31, 2024 3.020 3.050 2.960 2.990 52,523 +0.04(+1.36%)
Jul 30, 2024 2.885 3.010 2.885 2.950 5,335 -0.03(-1.01%)
Jul 29, 2024 3.070 3.070 2.910 2.980 59,172 -0.07(-2.30%)
Jul 26, 2024 3.010 3.080 2.960 3.050 6,347 -0.02(-0.65%)
Jul 25, 2024 3.070 3.070 3.070 3.070 271 +0.07(+2.33%)
Jul 24, 2024 2.880 3.030 2.870 3.000 15,327 +0.00(+0.17%)
Jul 23, 2024 2.900 3.090 2.900 2.995 2,249 +0.10(+3.63%)
Jul 22, 2024 3.000 3.010 2.880 2.890 53,045 -0.12(-3.99%)
Jul 19, 2024 2.955 3.010 2.955 3.010 1,722 +0.01(+0.33%)
Jul 18, 2024 3.000 3.000 3.000 3.000 288 -0.01(-0.33%)
Jul 17, 2024 3.000 3.070 2.910 3.010 10,572 +0.00(+0.00%)
Jul 16, 2024 2.910 3.035 2.904 3.010 10,563 +0.11(+3.79%)
Jul 15, 2024 3.060 3.060 2.900 2.900 18,331 -0.12(-4.13%)
Jul 12, 2024 3.040 3.200 3.000 3.025 104,969 -0.08(-2.42%)
Jul 11, 2024 3.110 3.190 3.020 3.100 27,613 -0.05(-1.59%)
Jul 10, 2024 3.100 3.200 3.000 3.150 29,799 +0.15(+5.00%)
Jul 09, 2024 3.110 3.200 3.000 3.000 20,016 -0.15(-4.76%)
Jul 08, 2024 3.145 3.150 3.145 3.150 718 +0.00(+0.00%)
Jul 05, 2024 3.140 3.150 3.050 3.150 3,015 +0.07(+2.27%)
Jul 03, 2024 3.010 3.100 2.970 3.080 31,067 +0.08(+2.67%)
Jul 02, 2024 3.120 3.120 2.960 3.000 19,733 -0.05(-1.64%)
Jul 01, 2024 3.050 3.130 2.980 3.050 4,413 +0.00(+0.00%)
Jun 28, 2024 2.920 3.050 2.900 3.050 16,930 +0.04(+1.33%)
Jun 27, 2024 3.000 3.140 3.000 3.010 23,586 -0.04(-1.31%)
Jun 26, 2024 3.080 3.140 2.950 3.050 14,557 +0.01(+0.31%)
Jun 25, 2024 3.010 3.060 2.970 3.041 5,873 +0.03(+1.02%)
Jun 24, 2024 3.090 3.090 2.950 3.010 6,116 -0.13(-4.14%)
Jun 21, 2024 2.960 3.140 2.950 3.140 29,344 +0.04(+1.29%)
Jun 20, 2024 3.100 3.100 2.980 3.100 25,046 +0.05(+1.64%)
Jun 18, 2024 3.030 3.100 2.990 3.050 7,252 +0.00(+0.00%)
Jun 17, 2024 3.290 3.290 3.050 3.050 19,194 -0.06(-1.93%)
Jun 14, 2024 3.080 3.149 3.080 3.110 7,204 -0.04(-1.27%)
Jun 13, 2024 3.100 3.210 3.040 3.150 40,694 +0.00(+0.16%)
Jun 12, 2024 3.338 3.338 3.110 3.145 6,227 -0.15(-4.70%)
Jun 11, 2024 3.250 3.370 3.230 3.300 4,798 +0.04(+1.23%)
Jun 10, 2024 3.340 3.455 3.260 3.260 29,934 -0.14(-4.12%)
Jun 07, 2024 3.270 3.405 3.260 3.400 8,416 +0.00(+0.00%)
Jun 06, 2024 3.610 3.610 3.090 3.400 37,338 +0.00(+0.00%)
Jun 05, 2024 3.370 3.475 3.300 3.400 14,280 +0.00(+0.00%)
Jun 04, 2024 3.450 3.600 3.380 3.400 10,713 -0.03(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.