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

Vistra Energy Corp (NQ: VSTE )

1.618 +0.318 (+24.46%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 18, 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 (%)
Dec 17, 2024 1.360 1.430 1.280 1.300 977,859 -0.09(-6.47%)
Dec 16, 2024 1.260 1.440 1.200 1.390 204,601 +0.15(+12.10%)
Dec 13, 2024 1.340 1.380 1.200 1.240 350,123 -0.09(-7.12%)
Dec 12, 2024 1.410 1.440 1.310 1.335 108,522 -0.04(-3.26%)
Dec 11, 2024 1.490 1.490 1.300 1.380 270,941 -0.10(-6.76%)
Dec 10, 2024 1.570 1.600 1.440 1.480 188,360 -0.10(-6.33%)
Dec 09, 2024 1.620 1.680 1.531 1.580 280,216 -0.01(-0.63%)
Dec 06, 2024 1.730 1.760 1.540 1.590 378,077 -0.12(-7.02%)
Dec 05, 2024 1.660 1.800 1.660 1.710 202,725 +0.05(+3.01%)
Dec 04, 2024 1.750 1.850 1.620 1.660 328,465 -0.11(-6.21%)
Dec 03, 2024 1.910 1.955 1.770 1.770 293,709 -0.17(-8.76%)
Dec 02, 2024 1.890 2.150 1.880 1.940 686,360 +0.09(+4.86%)
Nov 29, 2024 2.040 2.052 1.730 1.850 789,080 -0.22(-10.63%)
Nov 27, 2024 2.110 2.178 1.930 2.070 1,334,817 +0.20(+10.70%)
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 1.540 178,343 -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%)
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.