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

Vital Farms Inc (NQ: VITL )

37.64 -0.18 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 10.04 10.11 9.770 9.900 323,683 -0.10(-1.00%)
May 27, 2022 10.05 10.11 9.890 10.00 153,577 +0.04(+0.40%)
May 26, 2022 9.830 10.20 9.830 9.960 327,641 +0.11(+1.12%)
May 25, 2022 9.870 10.04 9.450 9.850 230,170 -0.05(-0.51%)
May 24, 2022 10.11 10.13 9.590 9.900 463,609 -0.41(-3.98%)
May 23, 2022 9.580 10.55 9.560 10.31 379,279 +0.73(+7.62%)
May 20, 2022 9.910 9.910 9.060 9.580 196,953 -0.21(-2.15%)
May 19, 2022 9.700 10.15 9.700 9.790 250,829 +0.15(+1.56%)
May 18, 2022 9.620 9.790 9.400 9.640 273,749 -0.17(-1.73%)
May 17, 2022 9.530 10.05 9.410 9.810 299,048 +0.41(+4.36%)
May 16, 2022 9.910 10.06 9.330 9.400 196,589 -0.53(-5.34%)
May 13, 2022 10.07 10.62 9.840 9.930 283,841 +0.10(+1.02%)
May 12, 2022 9.580 10.46 9.350 9.830 199,758 +0.11(+1.13%)
May 11, 2022 10.74 10.87 9.590 9.720 542,425 -1.06(-9.83%)
May 10, 2022 12.04 12.07 10.70 10.78 487,076 -1.11(-9.34%)
May 09, 2022 12.41 12.64 11.76 11.89 217,811 -0.66(-5.26%)
May 06, 2022 11.79 13.05 11.55 12.55 340,934 +0.63(+5.29%)
May 05, 2022 12.20 12.48 11.47 11.92 325,701 -0.62(-4.94%)
May 04, 2022 12.30 12.59 11.74 12.54 281,518 +0.25(+2.03%)
May 03, 2022 12.12 12.42 11.90 12.29 309,173 +0.11(+0.90%)
May 02, 2022 11.50 12.35 11.50 12.18 218,678 +0.68(+5.91%)
Apr 29, 2022 11.63 11.93 11.48 11.50 293,844 -0.12(-1.03%)
Apr 28, 2022 11.71 11.78 11.49 11.62 201,990 -0.02(-0.17%)
Apr 27, 2022 11.64 11.82 11.51 11.64 142,243 +0.00(+0.00%)
Apr 26, 2022 12.61 12.65 11.50 11.64 247,191 -1.12(-8.78%)
Apr 25, 2022 12.57 12.90 12.57 12.76 162,748 +0.08(+0.63%)
Apr 22, 2022 12.59 13.31 12.43 12.68 280,809 -0.03(-0.24%)
Apr 21, 2022 12.28 12.92 12.13 12.71 264,323 +0.62(+5.13%)
Apr 20, 2022 12.27 12.39 12.05 12.09 122,822 -0.17(-1.39%)
Apr 19, 2022 11.92 12.49 11.85 12.26 160,166 +0.37(+3.11%)
Apr 18, 2022 12.16 12.34 11.78 11.89 156,934 -0.33(-2.70%)
Apr 14, 2022 12.61 12.61 11.75 12.22 356,491 -0.37(-2.94%)
Apr 13, 2022 12.88 12.94 12.31 12.59 172,933 -0.32(-2.48%)
Apr 12, 2022 12.97 12.98 12.70 12.91 189,033 +0.15(+1.18%)
Apr 11, 2022 12.67 13.27 12.67 12.76 168,491 +0.03(+0.24%)
Apr 08, 2022 12.75 12.99 12.62 12.73 319,184 +0.00(+0.00%)
Apr 07, 2022 12.75 13.07 12.53 12.73 340,874 -0.02(-0.16%)
Apr 06, 2022 12.48 13.20 12.22 12.75 1,170,298 +0.02(+0.16%)
Apr 05, 2022 12.74 12.75 12.20 12.73 230,895 -0.02(-0.16%)
Apr 04, 2022 12.82 12.93 12.58 12.75 158,660 +0.01(+0.08%)
Apr 01, 2022 12.60 12.78 12.31 12.74 166,741 +0.38(+3.07%)
Mar 31, 2022 12.75 12.75 12.26 12.36 167,504 -0.30(-2.37%)
Mar 30, 2022 13.00 13.01 12.63 12.66 172,449 -0.36(-2.76%)
Mar 29, 2022 12.78 13.21 12.72 13.02 192,537 +0.34(+2.68%)
Mar 28, 2022 12.74 12.84 12.34 12.68 121,691 -0.06(-0.47%)
Mar 25, 2022 12.74 12.90 12.47 12.74 146,218 +0.01(+0.08%)
Mar 24, 2022 13.55 13.63 12.68 12.73 173,047 -0.76(-5.63%)
Mar 23, 2022 13.30 13.57 13.23 13.49 112,160 +0.04(+0.30%)
Mar 22, 2022 13.30 13.81 13.21 13.45 181,252 +0.01(+0.07%)
Mar 21, 2022 13.77 13.79 13.27 13.44 183,783 -0.23(-1.68%)
Mar 18, 2022 13.04 13.72 12.98 13.67 308,503 +0.46(+3.48%)
Mar 17, 2022 12.78 13.38 12.78 13.21 151,140 +0.38(+2.96%)
Mar 16, 2022 12.11 12.85 11.98 12.83 169,192 +0.77(+6.38%)
Mar 15, 2022 11.47 12.10 11.11 12.06 198,244 +0.66(+5.79%)
Mar 14, 2022 11.22 12.08 11.06 11.40 338,115 +0.13(+1.15%)
Mar 11, 2022 13.34 13.34 11.07 11.27 559,277 -1.58(-12.30%)
Mar 10, 2022 12.95 13.84 12.79 12.85 784,657 +0.75(+6.20%)
Mar 09, 2022 12.46 12.63 12.06 12.10 535,309 +0.00(+0.00%)
Mar 08, 2022 12.72 12.72 12.06 12.10 399,661 -0.40(-3.20%)
Mar 07, 2022 12.93 12.96 12.44 12.50 171,791 -0.48(-3.70%)
Mar 04, 2022 13.00 13.17 12.80 12.98 249,696 -0.13(-0.99%)
Mar 03, 2022 13.24 13.28 13.00 13.11 124,556 -0.04(-0.30%)
Mar 02, 2022 13.73 13.73 13.03 13.15 246,091 -0.45(-3.31%)
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.