Vistra Energy Corp (NQ: VSTE )

1.980 -0.080 (-3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 2.190 2.190 1.980 1.980 5,333 -0.08(-3.88%)
Aug 13, 2024 2.050 2.095 2.030 2.060 1,983 +0.03(+1.48%)
Aug 12, 2024 2.010 2.110 2.010 2.030 3,488 +0.05(+2.58%)
Aug 09, 2024 1.979 1.979 1.979 1.979 318 -0.03(-1.55%)
Aug 08, 2024 2.020 2.060 1.970 2.010 2,370 -0.02(-0.99%)
Aug 07, 2024 2.230 2.230 2.020 2.030 3,399 -0.04(-1.94%)
Aug 06, 2024 2.060 2.070 2.060 2.070 991 +0.11(+5.62%)
Aug 05, 2024 2.110 2.159 1.950 1.960 23,778 -0.45(-18.67%)
Aug 02, 2024 2.300 2.410 2.129 2.410 22,250 -0.02(-0.82%)
Aug 01, 2024 2.800 2.800 2.420 2.430 10,228 -0.03(-1.22%)
Jul 31, 2024 2.110 3.030 2.100 2.460 84,673 +0.36(+17.06%)
Jul 30, 2024 2.280 2.340 2.010 2.101 16,207 -0.25(-10.58%)
Jul 29, 2024 2.080 2.570 1.950 2.350 65,658 +0.15(+6.82%)
Jul 26, 2024 2.290 2.290 1.980 2.200 5,475 +0.03(+1.38%)
Jul 25, 2024 2.250 2.350 1.950 2.170 11,235 -0.08(-3.56%)
Jul 24, 2024 2.380 2.402 2.250 2.250 15,454 -0.13(-5.46%)
Jul 23, 2024 2.590 2.650 2.310 2.380 3,946 +0.05(+2.15%)
Jul 22, 2024 2.550 2.600 2.310 2.330 15,414 -0.27(-10.38%)
Jul 19, 2024 2.615 2.615 2.550 2.600 1,914 -0.05(-1.89%)
Jul 18, 2024 2.624 2.650 2.530 2.650 3,209 +0.09(+3.52%)
Jul 17, 2024 2.510 2.560 2.450 2.560 4,585 -0.01(-0.39%)
Jul 16, 2024 2.720 2.721 2.450 2.570 5,015 -0.01(-0.19%)
Jul 15, 2024 2.640 2.830 2.440 2.575 20,115 -0.10(-3.92%)
Jul 12, 2024 3.180 3.180 2.560 2.680 34,469 -0.19(-6.59%)
Jul 11, 2024 2.370 2.870 2.360 2.869 87,598 +0.53(+22.61%)
Jul 10, 2024 2.410 2.450 2.340 2.340 6,396 -0.02(-0.85%)
Jul 09, 2024 2.320 2.520 2.320 2.360 6,594 +0.01(+0.64%)
Jul 08, 2024 2.400 2.537 2.290 2.345 7,636 -0.02(-1.05%)
Jul 05, 2024 2.600 2.600 2.238 2.370 5,412 +0.12(+5.33%)
Jul 03, 2024 2.360 2.360 2.250 2.250 3,997 -0.05(-2.17%)
Jul 02, 2024 2.400 2.550 2.280 2.300 6,028 +0.02(+0.88%)
Jul 01, 2024 2.270 2.280 2.260 2.280 4,226 +0.00(+0.00%)
Jun 28, 2024 2.240 2.335 2.230 2.280 4,313 -0.01(-0.44%)
Jun 27, 2024 2.260 2.370 2.260 2.290 2,996 -0.04(-1.72%)
Jun 26, 2024 2.310 2.550 2.160 2.330 25,141 +0.07(+3.10%)
Jun 25, 2024 2.350 2.550 2.120 2.260 24,307 -0.15(-6.22%)
Jun 24, 2024 2.330 2.630 2.200 2.410 36,829 -0.03(-1.23%)
Jun 21, 2024 2.530 2.540 2.320 2.440 9,443 -0.21(-7.92%)
Jun 20, 2024 2.740 2.740 2.500 2.650 14,706 -0.20(-7.02%)
Jun 18, 2024 2.660 2.924 2.583 2.850 7,700 -0.03(-1.04%)
Jun 17, 2024 2.930 3.000 2.570 2.880 29,390 +0.11(+3.97%)
Jun 14, 2024 2.560 2.870 2.560 2.770 22,484 +0.09(+3.36%)
Jun 13, 2024 2.750 2.890 2.610 2.680 13,770 -0.29(-9.76%)
Jun 12, 2024 2.920 3.020 2.752 2.970 21,821 -0.01(-0.34%)
Jun 11, 2024 2.910 3.120 2.900 2.980 30,566 +0.00(+0.00%)
Jun 10, 2024 3.020 3.290 2.890 2.980 45,317 -0.20(-6.29%)
Jun 07, 2024 3.140 3.700 2.873 3.180 80,126 -0.27(-7.83%)
Jun 06, 2024 3.590 3.700 3.100 3.450 181,923 -0.15(-4.17%)
Jun 05, 2024 3.970 4.250 3.480 3.600 365,419 -0.89(-19.82%)
Jun 04, 2024 2.630 7.290 2.250 4.490 9,977,012 +1.99(+79.60%)
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.