Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

2.890 -0.120 (-3.99%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 3.470 3.500 3.380 3.430 128,125 -0.07(-2.00%)
May 31, 2024 3.530 3.535 3.500 3.500 866 -0.02(-0.57%)
May 30, 2024 3.460 3.520 3.443 3.520 4,772 +0.06(+1.73%)
May 29, 2024 3.500 3.540 3.450 3.460 21,072 -0.04(-1.14%)
May 28, 2024 3.560 3.600 3.490 3.500 4,159 -0.07(-1.96%)
May 24, 2024 3.580 3.600 3.559 3.570 16,420 +0.07(+2.00%)
May 23, 2024 3.553 3.553 3.500 3.500 2,362 -0.06(-1.55%)
May 22, 2024 3.520 3.600 3.520 3.555 9,252 -0.04(-1.25%)
May 21, 2024 3.600 3.600 3.545 3.600 45,096 +0.01(+0.28%)
May 20, 2024 3.650 3.650 3.300 3.590 1,033,937 -0.02(-0.55%)
May 17, 2024 3.650 3.650 3.610 3.610 6,808 -0.04(-1.10%)
May 16, 2024 3.650 3.680 3.624 3.650 4,601 -0.03(-0.82%)
May 15, 2024 3.690 3.690 3.650 3.680 10,531 +0.02(+0.55%)
May 14, 2024 3.610 3.780 3.610 3.660 5,598 +0.08(+2.23%)
May 13, 2024 3.640 3.667 3.550 3.580 10,226 -0.03(-0.83%)
May 10, 2024 3.660 3.820 3.590 3.610 10,050 -0.01(-0.14%)
May 09, 2024 3.790 3.800 3.600 3.615 5,004 -0.14(-3.86%)
May 08, 2024 3.760 3.780 3.740 3.760 5,414 -0.04(-1.05%)
May 07, 2024 3.800 3.825 3.790 3.800 5,344 +0.00(+0.00%)
May 06, 2024 3.800 3.810 3.790 3.800 30,680 +0.00(+0.00%)
May 03, 2024 3.770 3.800 3.750 3.800 5,345 +0.02(+0.66%)
May 02, 2024 3.800 3.800 3.775 3.775 2,464 -0.02(-0.40%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.