Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vistra Energy Corp (NQ: VSTE )

2.070 +0.200 (+10.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.080 2.100 1.800 1.870 1,310,686 -0.26(-12.21%)
Nov 25, 2024 2.500 2.530 1.940 2.130 44,727,004 +0.48(+29.09%)
Nov 22, 2024 1.490 1.900 1.470 1.650 853,437 +0.20(+13.79%)
Nov 21, 2024 1.550 1.550 1.350 1.450 284,879 -0.09(-5.84%)
Nov 20, 2024 1.640 1.668 1.510 1.540 177,248 -0.04(-2.53%)
Nov 19, 2024 1.590 1.718 1.550 1.580 181,924 -0.09(-5.39%)
Nov 18, 2024 1.750 1.850 1.610 1.670 429,430 -0.06(-3.47%)
Nov 15, 2024 1.680 2.450 1.521 1.730 3,881,364 +0.09(+5.49%)
Nov 14, 2024 1.600 1.710 1.450 1.640 248,812 -0.04(-2.38%)
Nov 13, 2024 1.480 1.860 1.480 1.680 607,651 +0.16(+10.53%)
Nov 12, 2024 1.700 1.980 1.500 1.520 850,833 -0.25(-14.12%)
Nov 11, 2024 2.310 2.310 1.740 1.770 730,698 -0.56(-24.03%)
Nov 08, 2024 2.400 2.700 2.100 2.330 776,531 -0.12(-4.90%)
Nov 07, 2024 3.290 3.760 2.340 2.450 1,490,239 -0.66(-21.22%)
Nov 06, 2024 3.560 4.720 2.840 3.110 2,647,676 -2.25(-41.98%)
Nov 05, 2024 5.870 6.610 4.560 5.360 4,023,129 -1.39(-20.59%)
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.