Quantcast

Historical Stock Prices

VXRT 
$1.95
*  
0.15
7.14%
Get VXRT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VXRT now
Exchange:NASDAQ
Industry: Health Care
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 21-OCT-2018 TO 21-JAN-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.
01/18/2019 2.16 2.16 1.93 1.95 79,249
01/17/2019 2.15 2.23 2.1 2.1 11,248
01/16/2019 2.11 2.23 2.0101 2.19 38,770
01/15/2019 2.3 2.3 2.1 2.11 50,422
01/14/2019 2.14 2.2999 2.013 2.26 164,756
01/11/2019 2.1 2.18 2 2.15 79,198
01/10/2019 1.92 2.1 1.9095 2.1 35,334
01/09/2019 2.06 2.06 1.94 1.94 18,269
01/08/2019 1.95 2.1 1.9 2.06 53,998
01/07/2019 1.77 2 1.7 1.91 117,239
01/04/2019 1.75 1.92 1.65 1.69 277,698
01/03/2019 1.94 1.94 1.65 1.815 302,980
01/02/2019 1.95 1.99 1.71 1.98 91,815
12/31/2018 2.25 2.3517 1.8258 1.88 174,839
12/28/2018 2.3 2.38 2.25 2.25 25,125
12/27/2018 2.28 2.39 2.25 2.25 26,472
12/26/2018 2.56 2.56 2.25 2.37 26,947
12/24/2018 2.62 2.64 2.53 2.64 8,775
12/21/2018 2.57 2.71 2.5 2.65 50,196
12/20/2018 2.25 2.8 2.25 2.79 285,188
12/19/2018 2.37 2.5 2.24 2.25 25,126
12/18/2018 2.43 2.55 2.15 2.4 42,014
12/17/2018 2.5 2.6729 2.38 2.43 25,838
12/14/2018 2.65 2.6999 2.5 2.5 23,179
12/13/2018 2.72 2.7236 2.65 2.68 20,462
12/12/2018 2.76 2.76 2.71 2.75 6,381
12/11/2018 2.81 2.93 2.7 2.7 11,199
12/10/2018 2.87 2.8834 2.74 2.76 27,886
12/07/2018 2.73 3 2.72 3 59,949
12/06/2018 2.91 2.95 2.719 2.73 50,531
12/04/2018 2.99 3.09 2.93 2.96 16,717
12/03/2018 3.24 3.24 3 3.02 33,866
11/30/2018 2.9 3.23 2.885 3.08 124,245
11/29/2018 2.9 3.1 2.7 2.95 187,095
11/28/2018 2.69 3.4 2.58 3.2 451,446
11/27/2018 2.76 2.96 2.55 2.665 164,274
11/26/2018 2.97 3.2823 2.6 2.79 185,771
11/23/2018 2.85 3.1 2.68 3.1 51,817
11/21/2018 2.5 2.86 2.5 2.85 58,901
11/20/2018 2.74 2.78 2.52 2.54 39,193
11/19/2018 2.66 2.8 2.6328 2.79 52,843
11/16/2018 2.69 2.77 2.485 2.64 61,731
11/15/2018 2.58 2.83 2.58 2.8262 78,607
11/14/2018 2.56 2.65 2.3828 2.62 75,363
11/13/2018 2.52 2.64 2.412 2.535 51,190
11/12/2018 2.6 2.6 2.41 2.51 38,071
11/09/2018 2.91 2.91 2.3872 2.64 183,719
11/08/2018 3.03 3.03 2.81 2.98 12,625
11/07/2018 2.89 2.98 2.86 2.86 12,365
11/06/2018 2.931 2.9333 2.83 2.88 27,662
11/05/2018 2.93 3.07 2.9 2.93 24,292
11/02/2018 3.09 3.1 2.9 2.93 71,651
11/01/2018 2.91 3.07 2.79 3.0492 69,087
10/31/2018 2.8 3.0451 2.73 2.93 194,090
10/30/2018 2.76 2.89 2.6633 2.75 92,971
10/29/2018 2.8 2.96 2.6505 2.75 62,851
10/26/2018 2.82 2.89 2.7501 2.8 26,521
10/25/2018 2.8 2.926 2.75 2.86 34,324
10/24/2018 3.12 3.314 2.8 2.83 148,090
10/23/2018 3.07 3.245 2.87 3.09 104,166
10/22/2018 3.15 3.29 3.1 3.14 38,161
*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