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

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

5.990 -0.520 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 7.690 7.749 7.420 7.460 467,547 -0.31(-3.99%)
Feb 25, 2022 7.320 7.795 7.420 7.770 582,282 +0.44(+6.00%)
Feb 24, 2022 6.990 7.455 6.990 7.330 737,748 +0.03(+0.41%)
Feb 23, 2022 8.260 8.470 7.200 7.300 545,729 -0.81(-9.99%)
Feb 22, 2022 7.850 8.540 7.770 8.110 1,107,372 +0.27(+3.44%)
Feb 18, 2022 7.840 0 -0.01(-0.13%)
Feb 17, 2022 8.060 8.520 7.740 7.850 867,000 -0.26(-3.21%)
Feb 16, 2022 7.730 8.300 7.520 8.110 2,164,244 +0.86(+11.86%)
Feb 15, 2022 6.930 7.420 6.930 7.250 749,174 +0.35(+5.07%)
Feb 14, 2022 6.760 7.110 6.660 6.900 292,228 +0.09(+1.32%)
Feb 11, 2022 6.524 7.240 6.524 6.810 583,390 +0.28(+4.29%)
Feb 10, 2022 6.500 6.990 6.450 6.530 506,759 -0.04(-0.61%)
Feb 09, 2022 6.500 6.750 6.500 6.570 608,750 +0.17(+2.66%)
Feb 08, 2022 6.040 6.640 5.910 6.400 608,363 +0.42(+7.02%)
Feb 07, 2022 5.830 6.240 5.770 5.980 360,663 +0.13(+2.22%)
Feb 04, 2022 5.760 5.930 5.580 5.850 662,891 +0.06(+1.04%)
Feb 03, 2022 5.900 5.790 820,618 -0.12(-2.03%)
Feb 02, 2022 6.768 6.768 5.900 5.910 676,505 -0.44(-6.93%)
Feb 01, 2022 6.050 6.420 5.970 6.350 900,818 +0.30(+4.96%)
Jan 31, 2022 6.120 6.050 606,366 +0.06(+1.00%)
Jan 28, 2022 6.430 6.470 5.870 5.990 954,870 -0.44(-6.84%)
Jan 27, 2022 6.650 6.830 6.420 6.430 362,185 -0.20(-3.02%)
Jan 26, 2022 6.750 6.890 6.460 6.630 372,254 -0.06(-0.90%)
Jan 25, 2022 6.810 6.910 6.520 6.690 1,658,943 -0.04(-0.59%)
Jan 24, 2022 6.950 6.950 6.300 6.730 375,261 -0.30(-4.27%)
Jan 21, 2022 7.410 7.590 7.020 7.030 516,017 -0.48(-6.39%)
Jan 20, 2022 7.890 7.900 7.400 7.510 476,438 -0.36(-4.57%)
Jan 19, 2022 7.760 8.050 7.720 7.870 328,539 +0.07(+0.90%)
Jan 18, 2022 7.620 8.090 7.550 7.800 396,148 +0.15(+1.96%)
Jan 14, 2022 7.650 0 -0.14(-1.80%)
Jan 13, 2022 7.930 7.990 7.770 7.790 464,091 -0.15(-1.89%)
Jan 12, 2022 7.860 8.100 7.800 7.940 511,689 +0.11(+1.40%)
Jan 11, 2022 7.920 8.050 7.540 7.830 383,824 -0.01(-0.13%)
Jan 10, 2022 7.980 8.150 7.800 7.840 1,038,963 -0.21(-2.61%)
Jan 07, 2022 8.200 8.260 7.860 8.050 335,312 -0.22(-2.66%)
Jan 06, 2022 8.220 8.550 8.010 8.270 317,125 +0.19(+2.35%)
Jan 05, 2022 8.010 8.265 8.000 8.080 315,942 +0.02(+0.25%)
Jan 04, 2022 8.100 8.190 7.960 8.060 188,541 +0.01(+0.12%)
Jan 03, 2022 8.610 8.745 7.970 8.050 288,149 -0.27(-3.25%)
Dec 31, 2021 8.450 8.758 8.110 8.320 337,654 -0.03(-0.36%)
Dec 30, 2021 8.190 8.440 8.100 8.350 222,634 +0.13(+1.58%)
Dec 29, 2021 8.220 8.330 8.000 8.220 271,079 +0.11(+1.36%)
Dec 28, 2021 8.320 8.430 8.045 8.110 280,417 -0.17(-2.05%)
Dec 27, 2021 8.010 8.300 7.855 8.280 399,470 +0.33(+4.15%)
Dec 23, 2021 7.980 8.130 7.810 7.950 220,556 +0.03(+0.38%)
Dec 22, 2021 8.040 8.164 7.810 7.920 283,818 -0.11(-1.37%)
Dec 21, 2021 7.770 8.030 7.710 8.030 191,691 +0.37(+4.83%)
Dec 20, 2021 7.560 7.700 7.350 7.660 266,811 +0.00(+0.00%)
Dec 17, 2021 7.300 7.810 7.110 7.660 266,101 +0.41(+5.66%)
Dec 16, 2021 7.480 7.708 6.975 7.250 499,675 -0.21(-2.82%)
Dec 15, 2021 7.360 7.510 6.900 7.460 661,182 +0.36(+5.07%)
Dec 14, 2021 7.500 7.520 6.950 7.100 970,614 -0.52(-6.82%)
Dec 13, 2021 8.250 8.425 7.500 7.620 811,245 -0.62(-7.52%)
Dec 10, 2021 8.540 8.540 8.220 8.240 307,537 -0.22(-2.60%)
Dec 09, 2021 9.600 9.600 8.230 8.460 879,893 -0.79(-8.54%)
Dec 08, 2021 9.840 9.910 9.150 9.250 492,240 -0.59(-6.00%)
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.