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 )

2.600 -0.050 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 29, 2024 2.660 2.720 2.610 2.650 35,867 -0.06(-2.21%)
Oct 28, 2024 2.450 2.710 2.430 2.710 36,731 +0.32(+13.39%)
Oct 25, 2024 2.440 2.490 2.370 2.390 36,946 -0.06(-2.45%)
Oct 24, 2024 2.400 2.450 2.340 2.450 35,935 +0.05(+2.08%)
Oct 23, 2024 2.380 2.440 2.335 2.400 74,035 +0.01(+0.42%)
Oct 22, 2024 2.370 2.425 2.320 2.390 38,924 +0.03(+1.27%)
Oct 21, 2024 2.490 2.520 2.335 2.360 52,256 -0.13(-5.22%)
Oct 18, 2024 2.470 2.520 2.390 2.490 36,706 +0.04(+1.63%)
Oct 17, 2024 2.550 2.550 2.450 2.450 34,252 -0.08(-3.16%)
Oct 16, 2024 2.510 2.670 2.510 2.530 42,256 +0.03(+1.20%)
Oct 15, 2024 2.530 2.599 2.460 2.500 66,028 -0.05(-1.96%)
Oct 14, 2024 2.610 2.660 2.540 2.550 39,709 -0.03(-1.16%)
Oct 11, 2024 2.480 2.652 2.480 2.580 45,547 +0.11(+4.45%)
Oct 10, 2024 2.560 2.640 2.470 2.470 69,472 -0.13(-5.00%)
Oct 09, 2024 2.560 2.670 2.525 2.600 41,675 +0.06(+2.56%)
Oct 08, 2024 2.930 2.930 2.530 2.535 76,735 -0.38(-12.89%)
Oct 07, 2024 2.800 3.050 2.800 2.910 55,188 +0.08(+2.83%)
Oct 04, 2024 2.670 2.880 2.620 2.830 73,758 +0.24(+9.27%)
Oct 03, 2024 2.700 2.750 2.590 2.590 48,784 -0.10(-3.72%)
Oct 02, 2024 2.700 2.740 2.630 2.690 45,668 -0.01(-0.37%)
Oct 01, 2024 2.780 2.840 2.612 2.700 58,302 -0.11(-3.91%)
Sep 30, 2024 2.900 2.924 2.690 2.810 67,923 -0.06(-2.09%)
Sep 27, 2024 3.050 3.145 2.860 2.870 104,503 -0.15(-4.97%)
Sep 26, 2024 3.110 3.190 3.010 3.020 87,426 -0.05(-1.63%)
Sep 25, 2024 3.470 3.484 3.000 3.070 150,441 -0.38(-11.01%)
Sep 24, 2024 3.640 3.676 3.400 3.450 75,872 -0.19(-5.22%)
Sep 23, 2024 3.960 3.960 3.500 3.640 100,563 -0.26(-6.67%)
Sep 20, 2024 4.160 4.275 3.840 3.900 262,007 -0.31(-7.36%)
Sep 19, 2024 4.350 4.380 3.960 4.210 94,806 +0.02(+0.48%)
Sep 18, 2024 4.060 4.295 3.920 4.190 85,931 +0.11(+2.70%)
Sep 17, 2024 3.760 4.150 3.651 4.080 81,698 +0.32(+8.51%)
Sep 16, 2024 3.780 3.980 3.660 3.760 55,362 -0.08(-2.08%)
Sep 13, 2024 3.840 3.965 3.712 3.840 25,948 +0.05(+1.32%)
Sep 12, 2024 3.680 3.860 3.621 3.790 44,959 +0.11(+2.99%)
Sep 11, 2024 3.610 3.750 3.495 3.680 23,590 +0.03(+0.82%)
Sep 10, 2024 3.360 3.650 3.262 3.650 22,809 +0.26(+7.67%)
Sep 09, 2024 3.270 3.430 3.155 3.390 37,076 +0.05(+1.50%)
Sep 06, 2024 3.300 3.445 3.250 3.340 33,844 +0.03(+0.91%)
Sep 05, 2024 3.280 3.390 3.280 3.310 10,657 +0.02(+0.61%)
Sep 04, 2024 3.140 3.590 3.140 3.290 45,141 +0.04(+1.23%)
Sep 03, 2024 3.330 3.400 3.250 3.250 33,113 -0.10(-2.99%)
Aug 30, 2024 3.530 3.600 3.270 3.350 57,403 -0.13(-3.74%)
Aug 29, 2024 3.280 3.744 3.260 3.480 115,413 +0.23(+7.08%)
Aug 28, 2024 3.460 3.520 3.110 3.250 94,347 -0.29(-8.19%)
Aug 27, 2024 3.750 3.750 3.470 3.540 85,592 -0.08(-2.21%)
Aug 26, 2024 3.340 3.640 3.150 3.620 142,398 +0.24(+7.10%)
Aug 23, 2024 3.110 3.450 3.010 3.380 53,385 +0.33(+10.82%)
Aug 22, 2024 3.190 3.230 3.000 3.050 35,597 -0.13(-4.09%)
Aug 21, 2024 2.840 3.210 2.840 3.180 101,531 +0.30(+10.42%)
Aug 20, 2024 2.960 3.160 2.770 2.880 79,833 -0.13(-4.32%)
Aug 19, 2024 2.390 3.020 2.390 3.010 97,955 +0.62(+25.94%)
Aug 16, 2024 2.470 2.670 2.380 2.390 62,085 -0.11(-4.40%)
Aug 15, 2024 2.400 2.600 2.400 2.500 85,906 +0.23(+9.89%)
Aug 14, 2024 2.510 2.510 2.230 2.275 72,034 -0.27(-10.78%)
Aug 13, 2024 2.180 2.680 2.070 2.550 244,733 +0.46(+22.01%)
Aug 12, 2024 2.330 2.390 2.040 2.090 179,838 -0.30(-12.55%)
Aug 09, 2024 3.660 3.743 2.230 2.390 514,628 -1.57(-39.65%)
Aug 08, 2024 3.660 4.410 3.490 3.960 358,867 +0.34(+9.39%)
Aug 07, 2024 3.600 3.900 3.410 3.620 97,526 +0.07(+1.97%)
Aug 06, 2024 3.650 3.900 3.520 3.550 75,207 -0.13(-3.53%)
Aug 05, 2024 3.900 3.900 3.610 3.680 67,801 -0.26(-6.60%)
Aug 02, 2024 3.950 3.990 3.895 3.940 30,403 -0.10(-2.48%)
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.