Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Vista Outdoor Inc (NY: VSTO )

36.12 +0.45 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2019 6.390 6.420 6.170 6.190 563,136 -0.19(-2.98%)
Sep 27, 2019 6.290 6.440 6.250 6.380 473,200 +0.09(+1.43%)
Sep 26, 2019 6.410 6.460 6.220 6.290 359,826 -0.12(-1.87%)
Sep 25, 2019 6.230 6.520 6.215 6.410 553,330 +0.18(+2.89%)
Sep 24, 2019 6.490 6.500 6.220 6.230 716,636 -0.25(-3.86%)
Sep 23, 2019 6.290 6.570 6.250 6.480 720,726 +0.14(+2.21%)
Sep 20, 2019 6.460 6.520 6.250 6.340 1,317,000 -0.13(-2.01%)
Sep 19, 2019 6.580 6.660 6.430 6.470 748,859 -0.10(-1.52%)
Sep 18, 2019 6.430 6.590 6.250 6.570 1,002,250 +0.13(+2.02%)
Sep 17, 2019 6.550 6.610 6.350 6.440 458,892 -0.18(-2.72%)
Sep 16, 2019 6.560 6.750 6.400 6.620 538,459 -0.04(-0.60%)
Sep 13, 2019 6.590 6.800 6.580 6.660 652,700 +0.15(+2.30%)
Sep 12, 2019 6.520 6.660 6.220 6.510 711,128 +0.00(+0.00%)
Sep 11, 2019 5.990 6.515 5.750 6.510 1,067,199 +0.55(+9.23%)
Sep 10, 2019 5.310 5.970 5.310 5.960 1,030,444 +0.58(+10.78%)
Sep 09, 2019 5.230 5.400 5.200 5.380 673,411 +0.17(+3.26%)
Sep 06, 2019 5.370 5.460 5.200 5.210 772,000 -0.14(-2.62%)
Sep 05, 2019 5.370 5.660 5.260 5.350 568,503 +0.06(+1.13%)
Sep 04, 2019 5.330 5.460 5.270 5.290 414,180 +0.04(+0.76%)
Sep 03, 2019 5.490 5.513 5.150 5.250 1,465,460 -0.34(-6.08%)
Aug 30, 2019 5.550 5.740 5.340 5.590 1,157,700 +0.10(+1.82%)
Aug 29, 2019 5.310 5.630 5.290 5.490 832,669 +0.24(+4.57%)
Aug 28, 2019 5.070 5.310 5.050 5.250 691,572 +0.14(+2.74%)
Aug 27, 2019 5.300 5.300 5.080 5.110 606,355 -0.15(-2.85%)
Aug 26, 2019 5.140 5.410 5.020 5.260 943,423 +0.19(+3.75%)
Aug 23, 2019 5.330 5.330 4.910 5.070 1,125,900 -0.26(-4.88%)
Aug 22, 2019 5.070 5.440 5.000 5.330 934,922 +0.27(+5.34%)
Aug 21, 2019 5.050 5.095 4.760 5.060 946,888 +0.15(+3.05%)
Aug 20, 2019 4.820 5.010 4.620 4.910 1,240,133 +0.19(+4.03%)
Aug 19, 2019 4.600 4.820 4.520 4.720 843,680 +0.18(+3.96%)
Aug 16, 2019 4.470 4.630 4.390 4.540 799,800 +0.13(+2.95%)
Aug 15, 2019 4.690 4.770 4.300 4.410 1,329,239 -0.24(-5.16%)
Aug 14, 2019 4.930 4.950 4.587 4.650 694,688 -0.32(-6.44%)
Aug 13, 2019 5.050 5.260 4.905 4.970 826,340 -0.03(-0.60%)
Aug 12, 2019 5.270 5.340 4.990 5.000 1,052,769 -0.33(-6.19%)
Aug 09, 2019 5.760 5.790 5.050 5.330 1,472,100 -0.47(-8.10%)
Aug 08, 2019 6.410 6.540 5.400 5.800 2,334,723 -1.59(-21.52%)
Aug 07, 2019 7.340 7.460 7.140 7.390 714,616 -0.06(-0.81%)
Aug 06, 2019 7.600 7.700 7.300 7.450 740,430 -0.08(-1.06%)
Aug 05, 2019 7.500 7.580 7.250 7.530 649,774 +0.15(+2.03%)
Aug 02, 2019 7.250 7.450 7.160 7.380 422,100 +0.09(+1.23%)
Aug 01, 2019 7.200 7.530 7.090 7.290 950,704 +0.09(+1.25%)
Jul 31, 2019 7.060 7.625 7.060 7.200 699,835 +0.16(+2.27%)
Jul 30, 2019 6.900 7.040 6.750 7.040 487,681 +0.14(+2.03%)
Jul 29, 2019 6.960 7.020 6.810 6.900 600,019 -0.09(-1.29%)
Jul 26, 2019 6.940 7.060 6.890 6.990 586,400 +0.04(+0.58%)
Jul 25, 2019 7.180 7.220 6.810 6.950 734,495 -0.24(-3.34%)
Jul 24, 2019 7.240 7.305 7.120 7.190 381,133 -0.06(-0.83%)
Jul 23, 2019 7.280 7.380 7.200 7.250 392,550 +0.02(+0.28%)
Jul 22, 2019 7.540 7.570 7.100 7.230 736,696 -0.28(-3.73%)
Jul 19, 2019 7.680 7.720 7.428 7.510 626,200 -0.18(-2.34%)
Jul 18, 2019 8.050 8.050 7.620 7.690 603,689 -0.38(-4.71%)
Jul 17, 2019 8.520 8.620 7.965 8.070 652,090 -0.45(-5.28%)
Jul 16, 2019 8.420 8.720 8.310 8.520 416,649 +0.05(+0.59%)
Jul 15, 2019 8.580 8.670 8.390 8.470 274,881 -0.11(-1.28%)
Jul 12, 2019 8.380 8.620 8.320 8.580 428,200 +0.21(+2.51%)
Jul 11, 2019 8.400 8.560 8.280 8.370 316,627 -0.04(-0.48%)
Jul 10, 2019 8.550 8.580 8.330 8.410 497,128 -0.09(-1.06%)
Jul 09, 2019 8.680 8.680 8.210 8.500 681,506 -0.20(-2.30%)
Jul 08, 2019 8.820 9.440 8.590 8.700 601,676 -0.12(-1.36%)
Jul 05, 2019 9.180 9.240 8.669 8.820 406,600 -0.42(-4.55%)
Jul 03, 2019 9.070 9.240 9.040 9.240 214,500 +0.18(+1.99%)
Jul 02, 2019 8.950 9.070 8.820 9.060 385,350 +0.12(+1.34%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.