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

Extended Stay America Inc (NQ: STAY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 19.64 19.85 19.58 19.75 2,687,215 +0.11(+0.56%)
Mar 30, 2021 19.79 19.83 19.58 19.64 3,221,948 -0.14(-0.71%)
Mar 29, 2021 19.80 19.88 19.65 19.78 1,679,054 -0.03(-0.15%)
Mar 26, 2021 19.80 19.89 19.71 19.81 1,400,400 +0.06(+0.30%)
Mar 25, 2021 19.75 19.85 19.62 19.75 4,977,403 -0.05(-0.25%)
Mar 24, 2021 20.02 20.08 19.71 19.80 4,662,679 -0.18(-0.90%)
Mar 23, 2021 19.70 20.08 19.70 19.98 3,965,275 +0.25(+1.27%)
Mar 22, 2021 19.41 19.78 19.37 19.73 4,488,754 +0.36(+1.86%)
Mar 19, 2021 19.28 19.41 19.28 19.37 8,312,300 +0.05(+0.26%)
Mar 18, 2021 19.29 19.33 19.28 19.32 7,401,391 +0.01(+0.05%)
Mar 17, 2021 19.26 19.35 19.26 19.31 7,886,527 +0.01(+0.05%)
Mar 16, 2021 19.30 19.40 19.25 19.30 15,742,500 +0.09(+0.47%)
Mar 15, 2021 19.39 19.44 19.11 19.21 42,258,664 +2.27(+13.40%)
Mar 12, 2021 16.81 17.16 16.80 16.94 848,900 +0.21(+1.26%)
Mar 11, 2021 17.00 17.06 16.64 16.73 1,127,562 -0.15(-0.89%)
Mar 10, 2021 16.57 16.89 16.53 16.88 699,994 +0.22(+1.31%)
Mar 09, 2021 17.25 17.25 16.42 16.66 1,138,539 -0.04(-0.24%)
Mar 08, 2021 16.62 16.92 16.51 16.70 966,647 +0.13(+0.78%)
Mar 05, 2021 16.33 16.62 15.89 16.57 1,917,167 +0.22(+1.34%)
Mar 04, 2021 16.31 16.42 15.96 16.35 1,976,569 +0.01(+0.06%)
Mar 03, 2021 16.38 16.68 16.23 16.34 768,535 +0.02(+0.12%)
Mar 02, 2021 16.20 16.42 16.13 16.32 749,127 +0.22(+1.36%)
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.