Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Despegar.com Corp (NY: DESP )

14.94 +2.40 (+19.14%)
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 (%)
Nov 30, 2020 11.10 11.45 10.83 11.04 302,753 -0.18(-1.60%)
Nov 27, 2020 11.10 11.44 11.10 11.22 117,200 +0.06(+0.54%)
Nov 25, 2020 11.16 11.37 10.95 11.16 359,800 -0.06(-0.53%)
Nov 24, 2020 10.84 11.35 10.84 11.22 562,215 +0.48(+4.47%)
Nov 23, 2020 10.90 10.94 10.55 10.74 298,228 +0.03(+0.28%)
Nov 20, 2020 10.78 10.91 10.41 10.71 247,700 -0.09(-0.83%)
Nov 19, 2020 10.75 11.03 10.57 10.80 389,470 +0.04(+0.37%)
Nov 18, 2020 10.49 10.95 10.46 10.76 441,564 +0.36(+3.46%)
Nov 17, 2020 10.08 10.59 9.770 10.40 483,219 +0.16(+1.56%)
Nov 16, 2020 9.590 10.29 9.570 10.24 541,273 +1.08(+11.79%)
Nov 13, 2020 8.810 9.210 8.800 9.160 320,000 +0.43(+4.93%)
Nov 12, 2020 9.570 9.570 8.640 8.730 608,624 -0.91(-9.44%)
Nov 11, 2020 9.470 9.780 9.400 9.640 365,355 +0.18(+1.90%)
Nov 10, 2020 9.400 9.590 9.203 9.460 536,240 +0.11(+1.18%)
Nov 09, 2020 9.060 9.870 8.900 9.350 1,082,633 +1.24(+15.29%)
Nov 06, 2020 7.820 8.150 7.820 8.110 174,400 +0.22(+2.79%)
Nov 05, 2020 7.270 7.955 7.260 7.890 695,868 +0.74(+10.35%)
Nov 04, 2020 7.110 7.245 7.000 7.150 203,058 +0.06(+0.85%)
Nov 03, 2020 6.910 7.110 6.850 7.090 466,590 +0.23(+3.35%)
Nov 02, 2020 6.800 7.040 6.605 6.860 316,031 +0.06(+0.88%)
Oct 30, 2020 6.740 6.870 6.690 6.800 505,600 -0.03(-0.44%)
Oct 29, 2020 6.790 6.860 6.660 6.830 297,389 +0.02(+0.29%)
Oct 28, 2020 6.890 7.130 6.740 6.810 463,493 -0.25(-3.54%)
Oct 27, 2020 7.350 7.390 7.020 7.060 324,295 -0.23(-3.16%)
Oct 26, 2020 7.190 7.370 7.180 7.290 292,684 -0.04(-0.55%)
Oct 23, 2020 7.070 7.440 6.990 7.330 582,200 +0.32(+4.56%)
Oct 22, 2020 6.960 7.050 6.945 7.010 344,281 +0.07(+1.01%)
Oct 21, 2020 6.950 7.030 6.820 6.940 130,012 -0.05(-0.72%)
Oct 20, 2020 6.890 7.150 6.850 6.990 330,478 +0.12(+1.75%)
Oct 19, 2020 6.890 7.090 6.870 6.870 349,411 +0.03(+0.44%)
Oct 16, 2020 6.740 6.980 6.720 6.840 176,500 +0.15(+2.24%)
Oct 15, 2020 6.650 6.830 6.620 6.690 247,592 -0.05(-0.74%)
Oct 14, 2020 6.630 6.810 6.550 6.740 394,852 +0.05(+0.75%)
Oct 13, 2020 7.000 7.090 6.660 6.690 291,293 -0.31(-4.43%)
Oct 12, 2020 6.890 7.145 6.840 7.000 987,660 +0.16(+2.34%)
Oct 09, 2020 7.000 7.000 6.810 6.840 669,000 -0.11(-1.58%)
Oct 08, 2020 7.100 7.205 6.890 6.950 588,941 -0.06(-0.86%)
Oct 07, 2020 7.060 7.140 6.970 7.010 322,285 -0.02(-0.28%)
Oct 06, 2020 6.720 7.370 6.690 7.030 1,070,523 +0.31(+4.61%)
Oct 05, 2020 6.920 7.050 6.630 6.720 454,457 -0.15(-2.18%)
Oct 02, 2020 6.610 7.010 6.510 6.870 243,500 +0.09(+1.33%)
Oct 01, 2020 6.390 6.800 6.390 6.780 468,071 +0.42(+6.60%)
Sep 30, 2020 6.140 6.400 6.140 6.360 642,653 +0.18(+2.91%)
Sep 29, 2020 6.420 6.420 6.080 6.180 253,076 -0.25(-3.89%)
Sep 28, 2020 6.500 6.690 6.340 6.430 281,577 +0.08(+1.26%)
Sep 25, 2020 6.370 6.410 6.260 6.350 396,100 -0.08(-1.24%)
Sep 24, 2020 6.310 6.560 6.110 6.430 201,342 +0.10(+1.58%)
Sep 23, 2020 6.520 6.620 6.280 6.330 468,469 -0.12(-1.86%)
Sep 22, 2020 6.980 7.040 6.340 6.450 661,118 -0.46(-6.66%)
Sep 21, 2020 7.280 7.290 6.900 6.910 467,635 -0.51(-6.87%)
Sep 18, 2020 7.940 7.940 7.380 7.420 797,100 -0.50(-6.31%)
Sep 17, 2020 7.880 8.010 7.765 7.920 237,839 -0.06(-0.75%)
Sep 16, 2020 7.930 8.070 7.830 7.980 233,302 +0.08(+1.01%)
Sep 15, 2020 7.960 8.020 7.790 7.900 206,673 +0.05(+0.64%)
Sep 14, 2020 7.780 7.850 7.591 7.850 444,562 +0.17(+2.21%)
Sep 11, 2020 7.800 7.890 7.630 7.680 360,500 -0.13(-1.66%)
Sep 10, 2020 8.080 8.110 7.780 7.810 333,723 -0.20(-2.50%)
Sep 09, 2020 8.360 8.400 7.910 8.010 389,106 -0.26(-3.14%)
Sep 08, 2020 8.590 8.670 8.260 8.270 386,849 -0.43(-4.94%)
Sep 04, 2020 9.020 9.040 8.455 8.700 419,800 -0.24(-2.68%)
Sep 03, 2020 8.870 9.100 8.770 8.940 503,247 +0.08(+0.90%)
Sep 02, 2020 8.800 8.900 8.510 8.860 862,157 +0.12(+1.37%)
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.