Vistra Energy Corp (NQ: VSTE )

6.750 +1.950 (+40.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	7.580	7.680	5.600	6.750	23,136,116	+1.95(+40.63%)
Nov 01, 2024	2.350	8.000	2.010	4.800	68,538,680	+2.80(+140.00%)
Oct 31, 2024	2.060	2.140	1.900	2.000	1,519,665	-0.27(-11.89%)
Oct 30, 2024	1.140	2.760	1.010	2.270	56,942,112	+1.26(+124.75%)
Oct 29, 2024	1.080	1.098	0.9503	1.010	112,182	+0.08(+8.78%)
Oct 28, 2024	0.9150	0.9580	0.8900	0.9285	7,976	+0.03(+3.17%)
Oct 25, 2024	0.9000	0.9659	0.8728	0.9000	12,008	-0.08(-7.88%)
Oct 24, 2024	0.9200	0.9800	0.8330	0.9770	24,558	-0.01(-0.64%)
Oct 23, 2024	1.030	1.030	0.9681	0.9833	6,993	-0.02(-1.67%)
Oct 22, 2024	1.000	1.090	0.9640	1.000	25,613	-0.01(-0.95%)
Oct 21, 2024	1.020	1.040	0.9221	1.010	10,049	+0.01(+0.96%)
Oct 18, 2024	0.9614	1.020	0.9028	1.000	6,332	+0.00(+0.01%)
Oct 17, 2024	0.9550	1.020	0.8800	0.9999	16,074	+0.06(+6.94%)
Oct 16, 2024	0.9900	0.9900	0.9350	0.9350	10,462	-0.03(-2.80%)
Oct 15, 2024	0.9800	1.020	0.9501	0.9619	2,605	-0.01(-1.44%)
Oct 14, 2024	0.9400	0.9980	0.9400	0.9760	2,872	+0.02(+2.60%)
Oct 11, 2024	0.9800	1.020	0.9350	0.9513	3,350	-0.02(-1.73%)
Oct 10, 2024	1.040	1.040	0.9500	0.9680	7,070	+0.01(+1.19%)
Oct 09, 2024	1.070	1.090	0.9563	0.9566	17,188	-0.11(-10.60%)
Oct 08, 2024	0.9400	1.070	0.9397	1.070	10,444	+0.12(+12.63%)
Oct 07, 2024	1.065	1.080	0.9064	0.9500	10,019	-0.07(-6.86%)
Oct 04, 2024	1.110	1.110	1.020	1.020	5,504	-0.03(-2.86%)
Oct 03, 2024	1.090	1.168	1.010	1.050	13,985	-0.02(-2.13%)
Oct 02, 2024	1.110	1.130	0.8899	1.073	19,504	-0.05(-4.21%)
Oct 01, 2024	1.168	1.168	1.120	1.120	11,355	-0.02(-1.75%)
Sep 30, 2024	1.140	1.190	1.100	1.140	8,362	+0.00(+0.00%)
Sep 27, 2024	1.180	1.210	1.130	1.140	22,524	-0.06(-4.61%)
Sep 26, 2024	1.180	1.200	1.120	1.195	21,074	+0.07(+6.18%)
Sep 25, 2024	1.180	1.190	1.100	1.125	13,925	-0.00(-0.40%)
Sep 24, 2024	1.250	1.250	1.100	1.130	26,999	-0.03(-2.59%)
Sep 23, 2024	1.180	1.180	1.090	1.160	8,846	+0.02(+1.75%)
Sep 20, 2024	1.240	1.240	1.130	1.140	22,311	-0.11(-8.80%)
Sep 19, 2024	1.280	1.280	1.150	1.250	13,574	+0.05(+4.17%)
Sep 18, 2024	1.200	1.400	1.141	1.200	24,296	+0.05(+4.35%)
Sep 17, 2024	1.130	1.250	1.130	1.150	7,548	-0.04(-3.36%)
Sep 16, 2024	1.190	1.200	1.155	1.190	1,692	+0.00(+0.01%)
Sep 13, 2024	1.196	1.210	1.120	1.190	12,272	+0.09(+8.67%)
Sep 12, 2024	1.122	1.170	1.080	1.095	9,537	-0.02(-2.13%)
Sep 11, 2024	1.130	1.180	1.090	1.119	4,803	+0.03(+2.64%)
Sep 10, 2024	1.150	1.200	1.080	1.090	16,383	-0.09(-7.63%)
Sep 09, 2024	1.180	1.240	1.160	1.180	12,862	+0.00(+0.00%)
Sep 06, 2024	1.170	1.210	1.150	1.180	9,247	-0.02(-1.67%)
Sep 05, 2024	1.170	1.222	1.157	1.200	2,878	+0.02(+2.13%)
Sep 04, 2024	1.190	1.240	1.175	1.175	6,229	-0.01(-1.26%)

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.