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

Virgin Galactic Holdings Inc (NY: SPCE )

6.220 +0.190 (+3.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 30, 2020 362.60 362.60 340.40 348.40 401,080 -15.20(-4.18%)
Oct 29, 2020 353.60 366.40 349.40 363.60 430,442 +14.00(+4.00%)
Oct 28, 2020 359.60 363.00 346.60 349.60 443,191 -16.20(-4.43%)
Oct 27, 2020 368.60 379.60 364.00 365.80 301,421 -0.60(-0.16%)
Oct 26, 2020 380.00 384.80 358.20 366.40 630,166 -16.40(-4.28%)
Oct 23, 2020 416.00 416.40 381.00 382.80 807,415 -31.80(-7.67%)
Oct 22, 2020 412.80 426.00 410.00 414.60 432,891 +5.80(+1.42%)
Oct 21, 2020 464.80 467.00 405.00 408.80 1,049,796 -51.80(-11.25%)
Oct 20, 2020 458.20 487.40 453.00 460.60 1,292,036 +4.20(+0.92%)
Oct 19, 2020 460.00 472.40 444.60 456.40 862,550 +7.60(+1.69%)
Oct 16, 2020 440.00 468.00 437.40 448.80 1,186,670 +16.00(+3.70%)
Oct 15, 2020 418.00 437.20 413.20 432.80 387,013 +6.20(+1.45%)
Oct 14, 2020 437.60 439.00 419.60 426.60 419,057 -10.00(-2.29%)
Oct 13, 2020 410.00 439.60 398.40 436.60 653,100 +25.20(+6.13%)
Oct 12, 2020 430.00 430.00 411.00 411.40 434,386 -16.60(-3.88%)
Oct 09, 2020 443.20 444.06 426.20 428.00 503,905 -13.80(-3.12%)
Oct 08, 2020 449.00 450.80 431.00 441.80 506,154 +0.40(+0.09%)
Oct 07, 2020 432.20 445.20 430.40 441.40 652,326 +20.80(+4.95%)
Oct 06, 2020 425.40 450.60 416.00 420.60 1,193,079 +0.40(+0.10%)
Oct 05, 2020 424.40 432.80 411.20 420.20 661,547 +4.80(+1.16%)
Oct 02, 2020 381.40 418.20 376.40 415.40 978,370 +12.00(+2.97%)
Oct 01, 2020 385.00 407.40 383.00 403.40 695,086 +18.80(+4.89%)
Sep 30, 2020 401.20 417.00 379.20 384.60 980,723 -24.20(-5.92%)
Sep 29, 2020 413.80 419.60 391.80 408.80 1,612,752 -1.40(-0.34%)
Sep 28, 2020 365.80 415.60 362.00 410.20 2,719,772 +81.60(+24.83%)
Sep 25, 2020 319.40 329.40 317.40 328.60 271,420 +10.20(+3.20%)
Sep 24, 2020 310.00 326.80 298.40 318.40 593,798 +3.80(+1.21%)
Sep 23, 2020 328.80 333.80 310.80 314.60 497,320 -14.80(-4.49%)
Sep 22, 2020 329.80 332.20 322.40 329.40 347,894 -0.20(-0.06%)
Sep 21, 2020 335.20 339.80 318.00 329.60 540,419 -14.60(-4.24%)
Sep 18, 2020 344.40 347.60 336.30 344.20 413,790 +0.60(+0.17%)
Sep 17, 2020 340.00 346.40 334.40 343.60 365,052 -4.60(-1.32%)
Sep 16, 2020 350.60 355.80 345.60 348.20 336,431 -5.80(-1.64%)
Sep 15, 2020 349.60 361.60 343.40 354.00 445,130 +6.20(+1.78%)
Sep 14, 2020 336.00 349.40 332.40 347.80 380,969 +16.60(+5.01%)
Sep 11, 2020 349.00 352.00 326.60 331.20 638,230 -17.80(-5.10%)
Sep 10, 2020 356.80 369.20 345.80 349.00 636,378 -5.20(-1.47%)
Sep 09, 2020 363.60 374.00 342.40 354.20 1,009,178 +6.20(+1.78%)
Sep 08, 2020 327.80 365.00 320.00 348.00 1,012,190 +29.60(+9.30%)
Sep 04, 2020 331.40 337.80 297.20 318.40 751,425 -12.20(-3.69%)
Sep 03, 2020 332.60 343.80 324.40 330.60 614,269 -11.40(-3.33%)
Sep 02, 2020 350.00 350.80 326.60 342.00 670,294 -6.20(-1.78%)
Sep 01, 2020 357.80 358.40 346.60 348.20 456,623 -9.80(-2.74%)
Aug 31, 2020 362.60 365.20 348.60 358.00 638,030 +8.80(+2.52%)
Aug 28, 2020 347.00 351.20 342.20 349.20 250,520 +3.60(+1.04%)
Aug 27, 2020 351.60 353.00 337.00 345.60 445,560 -1.20(-0.35%)
Aug 26, 2020 349.60 370.00 344.60 346.80 667,554 -3.00(-0.86%)
Aug 25, 2020 355.80 356.80 342.60 349.80 329,389 -2.80(-0.79%)
Aug 24, 2020 340.00 354.00 334.40 352.60 475,564 +15.20(+4.51%)
Aug 21, 2020 345.00 352.00 335.40 337.40 447,370 -8.80(-2.54%)
Aug 20, 2020 350.00 352.20 337.20 346.20 551,645 -4.40(-1.25%)
Aug 19, 2020 354.80 363.60 350.00 350.60 384,252 -4.00(-1.13%)
Aug 18, 2020 360.80 367.40 349.60 354.60 495,569 -8.80(-2.42%)
Aug 17, 2020 373.60 374.60 344.80 363.40 777,823 -7.60(-2.05%)
Aug 14, 2020 377.40 381.80 365.60 371.00 396,230 -4.40(-1.17%)
Aug 13, 2020 364.00 389.60 360.40 375.40 777,948 +12.20(+3.36%)
Aug 12, 2020 366.80 368.80 356.20 363.20 428,703 -2.40(-0.66%)
Aug 11, 2020 391.00 393.40 362.80 365.60 531,298 -19.00(-4.94%)
Aug 10, 2020 369.40 390.40 368.40 384.60 623,185 +19.60(+5.37%)
Aug 07, 2020 381.40 386.00 362.60 365.00 981,295 -21.80(-5.64%)
Aug 06, 2020 396.00 400.00 381.00 386.80 1,106,536 -16.20(-4.02%)
Aug 05, 2020 401.80 413.60 386.20 403.00 852,609 -11.40(-2.75%)
Aug 04, 2020 435.00 443.60 413.60 414.40 1,172,313 -66.00(-13.74%)
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.