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 )

5.690 -0.300 (-5.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 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 (%)
Jul 31, 2023 0.7100 0.7693 0.7118 0.7415 599,415 +0.03(+4.44%)
Jul 28, 2023 0.7100 0.7498 0.6950 0.7100 462,415 +0.01(+1.00%)
Jul 27, 2023 0.7353 0.7399 0.6801 0.7030 555,287 -0.03(-3.86%)
Jul 26, 2023 0.7500 0.7550 0.6900 0.7312 672,491 +0.00(+0.16%)
Jul 25, 2023 0.7000 0.7438 0.6800 0.7300 635,119 +0.04(+6.38%)
Jul 24, 2023 0.6900 0.7000 0.6505 0.6862 479,352 -0.01(-1.96%)
Jul 21, 2023 0.6820 0.6999 0.6501 0.6999 477,837 +0.01(+1.29%)
Jul 20, 2023 0.7000 0.7088 0.6800 0.6910 594,187 -0.01(-1.29%)
Jul 19, 2023 0.7700 0.7700 0.6900 0.7000 1,077,774 -0.05(-6.67%)
Jul 18, 2023 0.7756 0.7800 0.7400 0.7500 825,924 -0.03(-4.45%)
Jul 17, 2023 0.7400 0.8370 0.7399 0.7849 814,867 +0.03(+3.96%)
Jul 14, 2023 0.7737 0.7980 0.7500 0.7550 362,816 -0.01(-0.93%)
Jul 13, 2023 0.7582 0.7762 0.7401 0.7621 581,524 +0.00(+0.55%)
Jul 12, 2023 0.7800 0.7800 0.7200 0.7579 1,038,993 +0.01(+0.66%)
Jul 11, 2023 0.6880 0.7551 0.6700 0.7529 1,881,063 +0.06(+9.01%)
Jul 10, 2023 0.6600 0.7000 0.6502 0.6907 850,822 +0.03(+5.27%)
Jul 07, 2023 0.6250 0.6673 0.6200 0.6561 602,776 +0.03(+4.98%)
Jul 06, 2023 0.6400 0.6500 0.6203 0.6250 566,420 -0.01(-2.18%)
Jul 05, 2023 0.7100 0.7100 0.6325 0.6389 1,012,662 -0.07(-9.38%)
Jul 03, 2023 0.6617 0.7273 0.6617 0.7050 542,459 +0.03(+3.91%)
Jun 30, 2023 0.7320 0.7399 0.6501 0.6785 958,700 -0.02(-3.46%)
Jun 29, 2023 0.6800 0.7399 0.6802 0.7028 1,279,441 +0.02(+3.35%)
Jun 28, 2023 0.6300 0.6800 0.6300 0.6800 905,831 +0.04(+5.54%)
Jun 27, 2023 0.6073 0.6443 0.6003 0.6443 1,019,294 +0.02(+3.04%)
Jun 26, 2023 0.6288 0.6650 0.6052 0.6253 1,514,425 +0.01(+0.97%)
Jun 23, 2023 0.6100 0.6694 0.6003 0.6193 13,612,111 +0.00(+0.02%)
Jun 22, 2023 0.6000 0.6300 0.5800 0.6192 1,298,335 +0.03(+5.67%)
Jun 21, 2023 0.6300 0.6425 0.5840 0.5860 2,466,912 -0.03(-5.48%)
Jun 20, 2023 0.6700 0.6800 0.6200 0.6200 2,190,950 -0.04(-6.75%)
Jun 16, 2023 0.7280 0.7400 0.6615 0.6649 2,137,964 -0.06(-8.01%)
Jun 15, 2023 0.6812 0.7600 0.6700 0.7228 2,109,322 -0.13(-14.81%)
May 08, 2023 0.8300 0.8635 0.8293 0.8485 649,507 +0.02(+2.32%)
May 05, 2023 0.7400 0.8425 0.7300 0.8293 843,130 +0.09(+12.02%)
May 04, 2023 0.7371 0.7500 0.7272 0.7403 480,358 +0.00(+0.58%)
May 03, 2023 0.7500 0.7544 0.7300 0.7360 497,072 -0.00(-0.54%)
May 02, 2023 0.7600 0.7652 0.7200 0.7400 846,400 -0.03(-3.29%)
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.