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 )

34.54 -0.05 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
Feb 03, 2020 7.500 7.670 7.430 7.660 578,312 +0.23(+3.10%)
Jan 31, 2020 7.300 7.500 7.260 7.430 485,100 +0.05(+0.68%)
Jan 30, 2020 7.160 7.380 7.150 7.380 437,894 +0.08(+1.10%)
Jan 29, 2020 7.250 7.400 7.180 7.300 393,675 +0.09(+1.25%)
Jan 28, 2020 7.010 7.230 6.930 7.210 451,202 +0.24(+3.44%)
Jan 27, 2020 7.040 7.200 6.970 6.970 297,844 -0.24(-3.33%)
Jan 24, 2020 7.330 7.330 7.050 7.210 405,400 -0.09(-1.23%)
Jan 23, 2020 7.350 7.425 7.130 7.300 390,691 -0.10(-1.35%)
Jan 22, 2020 7.440 7.530 7.305 7.400 857,633 -0.04(-0.54%)
Jan 21, 2020 7.370 7.455 7.340 7.440 329,858 +0.00(+0.00%)
Jan 17, 2020 7.630 7.750 7.410 7.440 423,200 -0.13(-1.72%)
Jan 16, 2020 7.390 7.710 7.360 7.570 324,586 +0.26(+3.56%)
Jan 15, 2020 7.110 7.350 7.050 7.310 935,567 +0.14(+1.95%)
Jan 14, 2020 7.020 7.260 6.930 7.170 491,896 +0.13(+1.85%)
Jan 13, 2020 6.820 7.080 6.730 7.040 410,450 +0.23(+3.38%)
Jan 10, 2020 7.010 7.090 6.785 6.810 496,700 -0.21(-2.99%)
Jan 09, 2020 7.010 7.070 6.930 7.020 383,691 +0.00(+0.00%)
Jan 08, 2020 7.100 7.160 6.960 7.020 347,370 -0.08(-1.13%)
Jan 07, 2020 7.250 7.260 6.990 7.100 283,285 -0.13(-1.80%)
Jan 06, 2020 6.980 7.250 6.910 7.230 260,855 +0.15(+2.12%)
Jan 03, 2020 7.000 7.190 6.870 7.080 594,000 -0.01(-0.14%)
Jan 02, 2020 7.560 7.560 7.040 7.090 555,129 -0.39(-5.21%)
Dec 31, 2019 7.220 7.530 7.150 7.480 984,500 +0.23(+3.17%)
Dec 30, 2019 7.310 7.480 7.150 7.250 759,283 -0.08(-1.09%)
Dec 27, 2019 7.650 7.660 7.330 7.330 359,300 -0.27(-3.55%)
Dec 26, 2019 7.770 7.770 7.460 7.600 274,086 -0.11(-1.43%)
Dec 24, 2019 7.640 7.770 7.560 7.710 146,700 +0.05(+0.65%)
Dec 23, 2019 7.580 7.680 7.380 7.660 311,543 +0.05(+0.66%)
Dec 20, 2019 7.680 7.716 7.500 7.610 1,123,000 -0.03(-0.39%)
Dec 19, 2019 7.610 7.660 7.510 7.640 438,082 +0.01(+0.13%)
Dec 18, 2019 7.680 7.730 7.570 7.630 259,579 -0.04(-0.52%)
Dec 17, 2019 7.710 7.740 7.560 7.670 269,366 -0.05(-0.65%)
Dec 16, 2019 7.740 7.920 7.690 7.720 487,361 +0.06(+0.78%)
Dec 13, 2019 7.500 7.906 7.360 7.660 1,114,300 +0.16(+2.13%)
Dec 12, 2019 7.640 7.800 7.500 7.500 597,956 -0.21(-2.72%)
Dec 11, 2019 8.110 8.200 7.700 7.710 392,358 -0.34(-4.22%)
Dec 10, 2019 8.150 8.240 8.003 8.050 625,452 -0.11(-1.35%)
Dec 09, 2019 8.130 8.260 8.100 8.160 340,620 -0.04(-0.49%)
Dec 06, 2019 8.200 8.465 8.190 8.200 464,500 +0.11(+1.36%)
Dec 05, 2019 8.000 8.120 7.960 8.090 776,933 +0.20(+2.53%)
Dec 04, 2019 8.030 8.170 7.880 7.890 584,203 -0.13(-1.62%)
Dec 03, 2019 8.040 8.090 7.950 8.020 292,654 -0.12(-1.47%)
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.