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

Vistra Energy Corp (NQ: VSTE )

2.880 -0.070 (-2.37%)
Streaming Delayed Price Updated: 3:59 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 17, 2024 2.950 2.950 2.880 2.880 1,118 -0.07(-2.37%)
May 16, 2024 2.950 2.975 2.930 2.950 4,300 +0.00(+0.00%)
May 15, 2024 2.950 2.950 2.830 2.950 12,834 +0.23(+8.46%)
May 14, 2024 3.240 3.242 2.720 2.720 7,308 -0.31(-10.23%)
May 13, 2024 3.010 3.690 2.860 3.030 29,022 +0.00(+0.00%)
May 10, 2024 3.280 3.280 2.900 3.030 19,556 -0.34(-10.09%)
May 09, 2024 3.630 3.680 3.050 3.370 8,152 -0.19(-5.34%)
May 08, 2024 3.550 3.718 3.440 3.560 10,681 +0.23(+6.91%)
May 07, 2024 3.350 3.780 3.310 3.330 6,961 +0.13(+4.06%)
May 06, 2024 3.540 3.648 3.200 3.200 15,833 -0.32(-9.09%)
May 03, 2024 4.060 4.060 3.470 3.520 15,240 +0.06(+1.73%)
May 02, 2024 3.680 3.900 3.440 3.460 101,673 +0.00(+0.00%)
May 01, 2024 3.400 3.660 3.350 3.460 28,702 +0.06(+1.76%)
Apr 30, 2024 3.710 3.710 3.310 3.400 23,564 -0.28(-7.61%)
Apr 29, 2024 3.780 4.000 3.650 3.680 5,904 -0.38(-9.36%)
Apr 26, 2024 4.050 4.390 4.050 4.060 23,150 +0.06(+1.50%)
Apr 25, 2024 3.640 4.170 3.640 4.000 33,412 +0.59(+17.30%)
Apr 24, 2024 3.420 3.820 3.410 3.410 16,286 -0.25(-6.83%)
Apr 23, 2024 3.640 3.660 3.430 3.660 4,321 +0.26(+7.65%)
Apr 22, 2024 3.430 3.485 3.400 3.400 4,431 -0.01(-0.29%)
Apr 19, 2024 3.560 3.590 3.410 3.410 6,691 -0.37(-9.79%)
Apr 18, 2024 3.950 3.950 3.580 3.780 9,632 -0.17(-4.30%)
Apr 17, 2024 4.000 4.000 3.690 3.950 12,735 -0.15(-3.66%)
Apr 16, 2024 4.280 5.070 4.000 4.100 53,807 -0.60(-12.77%)
Apr 15, 2024 5.430 5.570 4.650 4.700 73,196 -0.71(-13.12%)
Apr 12, 2024 6.000 6.344 5.410 5.410 18,674 -0.68(-11.17%)
Apr 11, 2024 6.470 7.290 5.720 6.090 72,890 -0.13(-2.09%)
Apr 10, 2024 6.000 6.490 5.750 6.220 32,910 -0.12(-1.89%)
Apr 09, 2024 5.990 6.400 5.420 6.340 22,902 +0.43(+7.37%)
Apr 08, 2024 6.590 6.660 5.900 5.905 43,816 -1.35(-18.66%)
Apr 05, 2024 6.610 7.770 6.350 7.260 80,190 +0.36(+5.22%)
Apr 04, 2024 7.480 9.100 6.900 6.900 450,733 -0.30(-4.17%)
Apr 03, 2024 6.180 7.580 6.130 7.200 232,521 +0.52(+7.78%)
Apr 02, 2024 7.450 7.460 6.110 6.680 486,770 -1.28(-16.08%)
Apr 01, 2024 10.85 11.99 7.150 7.960 19,125,296 +4.87(+157.61%)
Mar 28, 2024 2.450 3.220 2.382 3.090 37,740 +0.78(+33.77%)
Mar 27, 2024 2.310 2.310 2.310 2.310 1,461 -0.12(-4.94%)
Mar 26, 2024 2.297 2.580 2.285 2.430 2,225 -0.05(-2.02%)
Mar 25, 2024 2.320 2.480 2.320 2.480 3,495 +0.18(+7.83%)
Mar 22, 2024 2.520 2.612 2.300 2.300 1,130 -0.28(-10.85%)
Mar 21, 2024 2.750 2.772 2.420 2.580 4,028 -0.01(-0.39%)
Mar 20, 2024 2.650 3.000 2.380 2.590 10,890 -0.16(-5.82%)
Mar 19, 2024 2.620 2.770 2.500 2.750 3,327 -0.28(-9.24%)
Mar 18, 2024 2.721 3.030 2.550 3.030 1,515 +0.22(+8.02%)
Mar 15, 2024 3.100 3.100 2.700 2.805 8,977 +0.30(+11.75%)
Mar 14, 2024 2.960 2.960 2.510 2.510 3,930 -0.01(-0.40%)
Mar 13, 2024 2.770 2.850 2.500 2.520 5,225 -0.03(-1.18%)
Mar 12, 2024 2.750 2.980 2.500 2.550 5,153 -0.20(-7.27%)
Mar 11, 2024 2.710 2.990 2.600 2.750 4,951 +0.05(+1.83%)
Mar 08, 2024 2.490 2.900 2.200 2.701 11,066 +0.11(+4.27%)
Mar 07, 2024 2.500 2.590 2.500 2.590 704 +0.18(+7.47%)
Mar 06, 2024 2.700 2.700 2.190 2.410 8,368 +0.22(+10.05%)
Mar 05, 2024 2.400 2.700 2.190 2.190 3,205 -0.00(-0.00%)
Mar 04, 2024 2.190 2.190 2.190 2.190 1,010 -0.26(-10.60%)
Mar 01, 2024 2.250 2.450 2.190 2.450 1,650 -0.17(-6.31%)
Feb 28, 2024 2.615 292 +0.42(+18.86%)
Feb 27, 2024 2.550 2.550 2.190 2.200 3,695 -0.23(-9.47%)
Feb 26, 2024 2.410 2.470 2.410 2.430 2,443 -0.09(-3.57%)
Feb 23, 2024 2.400 2.650 2.400 2.520 2,035 +0.19(+8.15%)
Feb 22, 2024 2.870 3.100 2.180 2.330 25,310 -0.60(-20.48%)
Feb 21, 2024 2.850 2.990 2.662 2.930 3,176 +0.53(+22.08%)
Feb 20, 2024 2.850 2.850 2.400 2.400 2,205 -0.55(-18.64%)
Feb 16, 2024 2.750 2.950 2.750 2.950 3,524 +0.17(+6.12%)
Feb 15, 2024 3.060 3.060 2.780 2.780 4,445 -0.13(-4.61%)
Feb 14, 2024 3.300 3.300 2.914 2.914 3,204 -0.04(-1.21%)
Feb 13, 2024 3.050 3.340 2.515 2.950 46,064 +0.08(+2.79%)
Feb 12, 2024 2.530 2.880 2.530 2.870 11,845 +0.05(+1.77%)
Feb 09, 2024 2.380 2.820 2.125 2.820 15,779 +0.45(+18.99%)
Feb 08, 2024 2.050 2.500 1.990 2.370 22,406 +0.49(+26.06%)
Feb 07, 2024 2.080 2.090 1.793 1.880 64,499 +0.11(+6.21%)
Feb 06, 2024 1.730 2.010 1.630 1.770 13,136 +0.05(+2.91%)
Feb 05, 2024 1.870 1.890 1.670 1.720 12,307 -0.13(-7.03%)
Feb 02, 2024 1.860 2.150 1.720 1.850 36,547 -0.16(-7.96%)
Feb 01, 2024 2.150 2.410 1.730 2.010 52,062 -0.10(-4.74%)
Jan 31, 2024 2.290 2.730 1.975 2.110 19,447 -0.27(-11.34%)
Jan 30, 2024 2.540 2.600 2.330 2.380 14,432 -0.05(-2.06%)
Jan 29, 2024 2.500 2.825 2.400 2.430 36,849 +0.01(+0.41%)
Jan 26, 2024 2.550 2.685 2.250 2.420 31,002 -0.26(-9.74%)
Jan 25, 2024 2.460 2.800 2.345 2.681 13,821 +0.16(+6.39%)
Jan 24, 2024 2.650 2.650 2.200 2.520 40,607 -0.07(-2.70%)
Jan 23, 2024 3.220 3.220 2.454 2.590 54,490 -0.44(-14.52%)
Jan 22, 2024 3.034 3.265 3.030 3.030 8,709 -0.14(-4.42%)
Jan 19, 2024 3.600 3.650 3.152 3.170 16,267 -0.34(-9.69%)
Jan 18, 2024 3.730 3.850 3.510 3.510 6,825 -0.14(-3.84%)
Jan 17, 2024 3.653 3.908 3.500 3.650 25,824 -0.28(-7.12%)
Jan 16, 2024 4.250 4.250 3.900 3.930 5,540 -0.07(-1.75%)
Jan 12, 2024 3.780 4.010 3.750 4.000 16,867 +0.25(+6.67%)
Jan 11, 2024 3.940 4.229 3.750 3.750 14,712 -0.11(-2.85%)
Jan 10, 2024 3.890 4.440 3.800 3.860 27,082 +0.07(+1.85%)
Jan 09, 2024 3.650 3.900 3.570 3.790 77,204 +0.11(+2.99%)
Jan 08, 2024 3.660 3.820 3.575 3.680 22,845 +0.02(+0.68%)
Jan 05, 2024 3.700 3.880 3.540 3.655 73,769 -0.01(-0.40%)
Jan 04, 2024 3.490 3.930 3.490 3.670 47,609 +0.03(+0.82%)
Jan 03, 2024 4.000 4.000 3.370 3.640 163,372 -0.33(-8.35%)
Jan 02, 2024 5.030 5.300 3.400 3.972 116,537 -1.22(-23.48%)
Dec 29, 2023 5.900 6.300 4.880 5.190 63,629 -0.71(-12.03%)
Dec 28, 2023 6.390 6.900 5.900 5.900 46,593 -0.78(-11.68%)
Dec 27, 2023 6.500 7.078 6.001 6.680 90,716 -0.17(-2.48%)
Dec 26, 2023 6.710 7.920 6.650 6.850 53,654 -0.19(-2.70%)
Dec 22, 2023 6.610 7.100 6.550 7.040 28,783 +0.06(+0.86%)
Dec 21, 2023 7.570 8.120 6.510 6.980 64,011 -0.91(-11.53%)
Dec 20, 2023 8.570 9.100 6.500 7.890 89,329 -4.10(-34.20%)
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.