FinData: Historical Data for NASDAQ, VSTA

Wednesday, 01 May 2024

Vistacare

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.340	5.350	5.260	5.350	3,300
13/10/22	5.410	5.430	5.370	5.370	5,300
12/10/22	5.370	5.450	5.360	5.450	4,100
11/10/22	5.500	5.500	5.450	5.470	2,300
10/10/22	5.364	5.473	5.364	5.473	900
07/10/22	5.415	5.415	5.388	5.388	3,700
06/10/22	5.500	5.540	5.400	5.450	11,500
05/10/22	5.559	5.560	5.358	5.550	7,800
04/10/22	5.435	5.580	5.347	5.580	18,400
03/10/22	5.290	5.500	5.290	5.470	31,100
30/09/22	5.410	5.480	5.250	5.250	3,700
29/09/22	5.360	5.490	5.360	5.460	9,100
28/09/22	5.460	5.460	5.350	5.435	2,500
26/09/22	5.530	5.530	5.380	5.490	1,300
23/09/22	5.366	5.500	5.270	5.495	25,000
22/09/22	5.470	5.540	5.350	5.540	35,800
21/09/22	5.400	5.450	5.360	5.420	15,400
20/09/22	5.420	5.420	5.260	5.400	22,600
19/09/22	5.333	5.480	5.305	5.470	8,500
16/09/22	5.400	5.520	5.400	5.520	5,200
14/09/22	5.210	5.400	5.200	5.350	6,700
13/09/22	5.380	5.539	5.350	5.400	4,700
12/09/22	5.370	5.520	5.370	5.500	33,700
09/09/22	5.380	5.440	5.350	5.350	900
08/09/22	5.420	5.460	5.390	5.450	2,700
07/09/22	5.400	5.450	5.360	5.390	11,900
06/09/22	5.260	5.400	5.220	5.400	13,100
02/09/22	4.980	5.330	4.980	5.180	47,300
01/09/22	5.000	5.027	4.970	5.010	45,100
31/08/22	4.910	5.000	4.870	5.000	44,500
30/08/22	4.820	4.870	4.795	4.870	35,000
29/08/22	4.720	4.880	4.720	4.810	54,300
26/08/22	4.850	4.850	4.740	4.760	36,600
25/08/22	4.860	4.880	4.750	4.760	119,900
24/08/22	4.690	4.830	4.690	4.750	534,200
23/08/22	4.700	4.790	4.690	4.690	146,100
22/08/22	4.670	4.760	4.660	4.680	23,000
19/08/22	4.770	4.850	4.750	4.790	7,500
18/08/22	5.000	5.000	4.800	4.810	14,500
17/08/22	4.970	5.080	4.900	5.000	12,800
16/08/22	5.151	5.151	5.000	5.010	11,200
15/08/22	5.180	5.400	5.060	5.100	33,700

Global Indices

No news available...

Currencies