Vistra Energy Corp (NQ: VSTE )

2.330 +1.320 (+130.69%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.250 1.250 1.190 1.190 11,858 -0.03(-2.46%)
Aug 30, 2024 1.200 1.260 1.170 1.220 13,943 -0.04(-3.17%)
Aug 29, 2024 1.180 1.270 1.174 1.260 17,458 +0.09(+7.69%)
Aug 28, 2024 1.170 1.240 1.090 1.170 24,704 +0.01(+0.86%)
Aug 27, 2024 1.180 1.230 1.080 1.160 33,997 -0.01(-0.85%)
Aug 26, 2024 1.520 1.680 1.050 1.170 173,563 -0.28(-19.31%)
Aug 23, 2024 1.999 1.999 1.420 1.450 91,224 -0.45(-23.68%)
Aug 22, 2024 1.964 2.025 1.900 1.900 3,824 -0.05(-2.56%)
Aug 21, 2024 1.980 2.100 1.910 1.950 22,111 +0.00(+0.00%)
Aug 20, 2024 2.070 2.070 1.950 1.950 6,459 -0.10(-4.88%)
Aug 19, 2024 2.176 2.176 2.000 2.050 2,772 +0.15(+7.89%)
Aug 16, 2024 1.950 1.950 1.870 1.900 3,076 -0.02(-0.83%)
Aug 15, 2024 2.130 2.140 1.910 1.916 11,952 -0.06(-3.23%)
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%)
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.