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%)
Mar 01, 2021 16.33 16.44 15.83 16.10 1,050,641 +0.10(+0.62%)
Feb 26, 2021 15.94 16.71 15.85 16.00 1,737,213 -0.06(-0.37%)
Feb 25, 2021 16.11 16.38 15.76 16.06 1,496,539 -0.18(-1.10%)
Feb 24, 2021 15.86 16.33 15.86 16.24 957,060 +0.39(+2.45%)
Feb 23, 2021 15.60 16.13 15.41 15.86 1,530,017 +0.02(+0.13%)
Feb 22, 2021 15.79 16.14 15.77 15.84 948,724 +0.05(+0.32%)
Feb 19, 2021 15.22 15.87 15.22 15.79 892,935 +0.59(+3.86%)
Feb 18, 2021 15.12 15.36 14.86 15.20 932,178 +0.00(+0.00%)
Feb 17, 2021 15.12 15.47 15.06 15.20 708,460 -0.15(-0.97%)
Feb 16, 2021 15.53 15.59 15.28 15.35 661,742 -0.16(-1.03%)
Feb 12, 2021 14.96 15.53 14.95 15.51 684,832 +0.43(+2.84%)
Feb 11, 2021 14.91 15.21 14.87 15.08 861,187 +0.21(+1.40%)
Feb 10, 2021 14.72 14.89 14.63 14.87 2,248,730 +0.17(+1.15%)
Feb 09, 2021 15.17 15.23 14.65 14.70 709,102 -0.44(-2.89%)
Feb 08, 2021 14.91 15.36 14.87 15.14 1,144,646 +0.19(+1.26%)
Feb 05, 2021 14.92 15.05 14.74 14.95 698,303 +0.12(+0.81%)
Feb 04, 2021 14.72 14.98 14.72 14.83 623,430 +0.07(+0.47%)
Feb 03, 2021 14.74 14.92 14.51 14.76 614,175 +0.12(+0.82%)
Feb 02, 2021 14.70 14.70 14.36 14.64 1,555,626 +0.18(+1.24%)
Feb 01, 2021 14.76 15.00 14.45 14.46 739,127 -0.14(-0.95%)
Jan 29, 2021 14.84 15.01 14.43 14.60 835,933 -0.42(-2.78%)
Jan 28, 2021 14.52 15.22 14.49 15.02 1,348,109 +0.52(+3.57%)
Jan 27, 2021 14.84 14.91 14.28 14.50 1,497,352 -0.54(-3.57%)
Jan 26, 2021 15.33 15.35 14.99 15.04 469,541 -0.14(-0.92%)
Jan 25, 2021 15.08 15.20 14.81 15.18 672,481 -0.07(-0.46%)
Jan 22, 2021 14.76 15.34 14.76 15.25 472,807 -0.15(-0.97%)
Jan 21, 2021 15.47 15.55 15.31 15.40 581,503 -0.08(-0.51%)
Jan 20, 2021 15.42 15.65 15.21 15.48 641,965 +0.09(+0.58%)
Jan 19, 2021 15.13 15.43 14.91 15.39 936,839 +0.39(+2.59%)
Jan 15, 2021 15.23 15.52 14.90 15.00 948,631 -0.33(-2.14%)
Jan 14, 2021 15.24 15.54 15.14 15.33 1,498,153 +0.21(+1.38%)
Jan 13, 2021 14.57 15.21 14.39 15.12 2,019,073 +0.52(+3.54%)
Jan 12, 2021 14.24 14.62 13.96 14.60 1,054,207 +0.64(+4.56%)
Jan 11, 2021 13.78 14.11 13.63 13.97 823,618 -0.08(-0.57%)
Jan 08, 2021 14.27 14.27 13.93 14.05 887,406 -0.22(-1.53%)
Jan 07, 2021 14.36 14.60 14.11 14.26 1,199,848 -0.20(-1.38%)
Jan 06, 2021 14.12 14.58 14.12 14.46 2,114,619 +0.41(+2.90%)
Jan 05, 2021 13.82 14.12 13.62 14.06 922,100 +0.03(+0.21%)
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.