Quantcast

Historical Stock Prices

VSTO 
$7.97
*  
0.40
4.78%
Get VSTO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading VSTO now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 8.32 8.41 7.96 7.97 616,584
03/21/2019 8.24 8.5 8.13 8.37 672,232
03/20/2019 8.52 8.6 8.22 8.25 643,704
03/19/2019 8.44 8.73 8.41 8.56 874,936
03/18/2019 8.19 8.48 8.14 8.38 621,984
03/15/2019 8.16 8.16 7.87 8.14 1,443,958
03/14/2019 8.28 8.43 8.05 8.11 413,162
03/13/2019 8.39 8.54 8.24 8.29 405,305
03/12/2019 8.66 8.82 8.365 8.38 752,894
03/11/2019 8.7 8.78 8.42 8.67 641,011
03/08/2019 8.58 8.75 8.51 8.69 486,618
03/07/2019 8.81 8.9287 8.55 8.69 485,475
03/06/2019 9.15 9.24 8.82 8.84 388,946
03/05/2019 9.3 9.44 9.145 9.16 393,247
03/04/2019 9.5 9.8689 9.22 9.27 826,425
03/01/2019 9 9.51 9 9.5 726,114
02/28/2019 9.05 9.17 8.87 8.91 722,772
02/27/2019 9.03 9.27 8.83 8.84 737,620
02/26/2019 9.22 9.38 9.05 9.05 489,367
02/25/2019 9.31 9.5632 9.24 9.24 678,750
02/22/2019 9.15 9.49 9.15 9.22 434,347
02/21/2019 9.28 9.35 9.05 9.15 539,446
02/20/2019 9.6 9.68 9.235 9.3 800,875
02/19/2019 9.32 10.02 9.32 9.6 1,058,415
02/15/2019 9.36 9.47 9.25 9.3 779,548
02/14/2019 9.44 9.5 9.11 9.27 875,734
02/13/2019 9.41 9.77 9.285 9.46 647,430
02/12/2019 9.05 9.61 9.05 9.4 774,710
02/11/2019 8.88 9.07 8.66 9.03 723,746
02/08/2019 8.85 9.1 8.6 8.91 904,801
02/07/2019 10.19 10.21 8.55 8.99 1,864,949
02/06/2019 10.57 10.86 10.56 10.57 527,622
02/05/2019 10.21 10.69 10.21 10.63 369,019
02/04/2019 10.03 10.57 10.03 10.25 440,072
02/01/2019 9.99 10.03 9.6935 10.02 997,475
01/31/2019 10.3 10.39 9.9 9.98 390,508
01/30/2019 10.3 10.45 10.12 10.28 333,840
01/29/2019 10.59 10.59 10.17 10.29 399,101
01/28/2019 10.98 10.98 10.56 10.58 310,388
01/25/2019 11.08 11.29 10.955 11.01 416,468
01/24/2019 11.14 11.25 10.95 11 293,874
01/23/2019 11.39 11.49 11.02 11.15 376,856
01/22/2019 11.83 11.91 11.37 11.41 338,698
01/18/2019 11.96 12.17 11.81 11.84 295,581
01/17/2019 11.82 12.02 11.77 11.92 330,701
01/16/2019 11.71 11.88 11.59 11.83 340,959
01/15/2019 11.98 12.01 11.69 11.74 244,240
01/14/2019 11.75 12.28 11.75 11.97 454,695
01/11/2019 12 12 11.67 11.81 413,124
01/10/2019 12.06 12.29 11.98 12.05 222,275
01/09/2019 11.97 12.27 11.83 12.21 293,675
01/08/2019 11.99 12.145 11.73 11.96 417,057
01/07/2019 11.78 12.19 11.54 11.92 508,595
01/04/2019 11.43 11.8 11.36 11.79 438,272
01/03/2019 11.6 11.6 11.16 11.35 610,870
01/02/2019 11.23 11.945 11.21 11.71 509,000
12/31/2018 11.24 11.38 11 11.35 558,557
12/28/2018 10.75 11.33 10.75 11.22 578,759
12/27/2018 10.38 10.79 10.36 10.78 668,204
12/26/2018 10.28 10.55 10.19 10.52 434,836
12/24/2018 9.97 10.51 9.865 10.25 284,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio