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

Vivid Seats Inc Cl A (NQ: SEAT )

5.050 +0.200 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 9.510 9.580 9.080 9.130 789,684 -0.13(-1.40%)
May 27, 2022 8.930 9.290 8.840 9.260 383,880 +0.38(+4.28%)
May 26, 2022 8.140 9.470 8.075 8.880 1,628,964 +0.99(+12.55%)
May 25, 2022 7.460 7.900 7.370 7.890 405,833 +0.43(+5.76%)
May 24, 2022 7.630 7.655 7.200 7.460 427,617 -0.27(-3.49%)
May 23, 2022 7.930 7.930 7.560 7.730 201,485 -0.10(-1.28%)
May 20, 2022 7.820 8.000 7.560 7.830 342,685 +0.07(+0.90%)
May 19, 2022 7.710 8.050 7.650 7.760 400,783 -0.03(-0.39%)
May 18, 2022 8.260 8.390 7.670 7.790 426,371 -0.68(-8.03%)
May 17, 2022 8.130 8.520 7.950 8.470 491,859 +0.47(+5.88%)
May 16, 2022 8.240 8.430 7.840 8.000 422,823 -0.36(-4.31%)
May 13, 2022 7.980 8.590 7.980 8.360 607,619 +0.65(+8.43%)
May 12, 2022 7.200 8.200 7.020 7.710 826,564 +0.43(+5.91%)
May 11, 2022 7.740 7.860 7.150 7.280 1,617,900 -0.32(-4.21%)
May 10, 2022 8.920 8.995 7.390 7.600 1,337,864 -1.02(-11.83%)
May 09, 2022 9.300 9.505 8.500 8.620 705,636 -0.71(-7.61%)
May 06, 2022 9.560 9.710 9.080 9.330 425,257 -0.34(-3.52%)
May 05, 2022 9.890 9.890 9.230 9.670 358,132 -0.40(-3.97%)
May 04, 2022 9.860 10.10 9.340 10.07 405,445 +0.25(+2.55%)
May 03, 2022 10.19 10.32 9.600 9.820 436,871 -0.46(-4.47%)
May 02, 2022 9.860 10.28 9.700 10.28 342,108 +0.41(+4.15%)
Apr 29, 2022 10.11 10.49 9.830 9.870 253,787 -0.28(-2.76%)
Apr 28, 2022 9.970 10.41 9.770 10.15 275,649 +0.25(+2.53%)
Apr 27, 2022 10.21 10.34 9.740 9.900 358,073 -0.13(-1.30%)
Apr 26, 2022 10.30 10.47 9.990 10.03 318,445 -0.27(-2.62%)
Apr 25, 2022 9.850 10.48 9.850 10.30 361,856 +0.42(+4.25%)
Apr 22, 2022 9.980 10.28 9.640 9.880 520,550 -0.18(-1.79%)
Apr 21, 2022 10.28 10.55 9.975 10.06 324,477 -0.04(-0.40%)
Apr 20, 2022 10.35 10.42 9.980 10.10 459,469 -0.30(-2.88%)
Apr 19, 2022 10.04 10.59 10.00 10.40 527,852 +0.32(+3.17%)
Apr 18, 2022 10.34 10.34 9.950 10.08 332,882 -0.24(-2.33%)
Apr 14, 2022 10.59 10.79 10.29 10.32 331,554 -0.32(-3.01%)
Apr 13, 2022 10.26 10.68 10.24 10.64 621,963 +0.38(+3.70%)
Apr 12, 2022 9.900 10.66 9.830 10.26 519,538 +0.46(+4.69%)
Apr 11, 2022 9.990 10.10 9.740 9.800 279,244 -0.28(-2.78%)
Apr 08, 2022 10.39 10.45 10.01 10.08 321,585 -0.38(-3.63%)
Apr 07, 2022 11.22 11.33 10.37 10.46 413,114 -0.75(-6.69%)
Apr 06, 2022 11.60 11.73 10.87 11.21 604,949 -0.49(-4.19%)
Apr 05, 2022 12.07 12.31 11.55 11.70 609,322 -0.38(-3.15%)
Apr 04, 2022 11.45 12.29 11.45 12.08 629,427 +0.58(+5.04%)
Apr 01, 2022 11.21 11.51 11.10 11.50 238,467 +0.44(+3.98%)
Mar 31, 2022 11.10 11.25 11.01 11.06 152,177 -0.12(-1.07%)
Mar 30, 2022 11.14 11.65 11.14 11.18 265,542 -0.15(-1.32%)
Mar 29, 2022 11.07 11.46 11.05 11.33 281,190 +0.39(+3.56%)
Mar 28, 2022 10.93 11.08 10.65 10.94 191,026 +0.06(+0.55%)
Mar 25, 2022 11.21 11.66 10.84 10.88 289,655 -0.34(-3.03%)
Mar 24, 2022 11.27 11.28 10.93 11.22 189,129 -0.02(-0.18%)
Mar 23, 2022 11.59 11.61 11.08 11.24 271,700 -0.25(-2.18%)
Mar 22, 2022 11.24 11.96 11.20 11.49 648,082 +0.35(+3.14%)
Mar 21, 2022 11.56 11.67 10.95 11.14 377,117 -0.25(-2.19%)
Mar 18, 2022 11.27 11.78 11.22 11.39 908,343 -0.06(-0.52%)
Mar 17, 2022 11.39 11.78 10.53 11.45 504,732 +0.17(+1.51%)
Mar 16, 2022 11.10 11.50 10.73 11.28 528,760 +0.28(+2.55%)
Mar 15, 2022 10.67 11.58 10.44 11.00 769,717 +0.32(+3.00%)
Mar 14, 2022 10.23 10.71 9.870 10.68 360,500 +0.42(+4.09%)
Mar 11, 2022 10.52 10.57 9.780 10.26 440,397 -0.26(-2.47%)
Mar 10, 2022 11.52 11.52 10.10 10.52 808,556 -1.07(-9.23%)
Mar 09, 2022 11.21 11.94 11.11 11.59 830,601 +0.57(+5.17%)
Mar 08, 2022 11.11 11.43 10.83 11.02 442,229 -0.10(-0.90%)
Mar 07, 2022 11.22 11.37 11.10 11.12 299,409 -0.04(-0.36%)
Mar 04, 2022 11.96 12.12 10.93 11.16 1,501,134 -0.84(-7.00%)
Mar 03, 2022 12.30 12.42 11.74 12.00 612,850 -0.31(-2.52%)
Mar 02, 2022 11.91 12.52 11.67 12.31 769,159 +0.40(+3.36%)
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.