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 )

7.500 +0.620 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.950 8.950 8.250 8.270 985,992 -0.69(-7.70%)
Mar 30, 2022 9.060 9.130 8.902 8.960 490,784 -0.17(-1.86%)
Mar 29, 2022 9.120 9.380 9.010 9.130 666,503 +0.14(+1.56%)
Mar 28, 2022 9.100 9.150 8.820 8.990 622,250 -0.07(-0.77%)
Mar 25, 2022 9.260 9.270 8.895 9.060 704,176 -0.16(-1.74%)
Mar 24, 2022 8.830 9.330 8.700 9.220 951,017 +0.45(+5.13%)
Mar 23, 2022 8.740 9.200 8.410 8.770 977,838 +0.07(+0.80%)
Mar 22, 2022 9.230 9.230 8.690 8.700 1,011,819 -0.26(-2.90%)
Mar 21, 2022 8.590 9.340 8.400 8.960 2,566,808 +0.98(+12.28%)
Mar 18, 2022 7.380 8.430 7.380 7.980 7,949,969 +0.43(+5.70%)
Mar 17, 2022 6.640 7.930 6.480 7.550 1,706,545 +0.92(+13.88%)
Mar 16, 2022 6.400 6.750 6.400 6.630 678,913 +0.36(+5.74%)
Mar 15, 2022 5.680 6.470 5.680 6.270 517,613 +0.58(+10.19%)
Mar 14, 2022 5.910 6.110 5.600 5.690 538,615 -0.22(-3.72%)
Mar 11, 2022 6.530 6.550 5.910 5.910 608,320 -0.62(-9.49%)
Mar 10, 2022 6.070 6.550 6.020 6.530 641,599 +0.29(+4.65%)
Mar 09, 2022 5.900 6.570 5.810 6.240 937,886 +0.50(+8.71%)
Mar 08, 2022 5.680 6.000 5.400 5.740 978,211 +0.13(+2.32%)
Mar 07, 2022 6.700 6.810 5.420 5.610 2,921,004 -1.16(-17.13%)
Mar 04, 2022 7.070 7.270 6.650 6.770 1,224,645 -0.31(-4.38%)
Mar 03, 2022 7.150 7.220 6.740 7.080 1,298,647 +0.05(+0.71%)
Mar 02, 2022 7.230 7.400 7.030 7.030 585,400 -0.26(-3.57%)
Mar 01, 2022 7.380 7.460 7.215 7.290 624,688 -0.17(-2.28%)
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%)
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.