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

Virgin Galactic Holdings Inc (NY: SPCE )

7.150 +0.430 (+6.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.800 7.470 6.790 7.150 2,855,885 +0.43(+6.40%)
Nov 21, 2024 6.750 6.880 6.570 6.720 1,339,091 +0.04(+0.60%)
Nov 20, 2024 6.790 6.840 6.530 6.680 1,531,753 -0.13(-1.91%)
Nov 19, 2024 6.810 6.955 6.575 6.810 1,161,775 -0.15(-2.16%)
Nov 18, 2024 6.870 7.210 6.640 6.960 1,757,792 +0.19(+2.81%)
Nov 15, 2024 6.600 6.945 6.590 6.770 1,296,411 +0.19(+2.89%)
Nov 14, 2024 7.250 7.441 6.495 6.580 2,276,978 -0.50(-7.06%)
Nov 13, 2024 7.340 8.190 7.070 7.080 4,179,742 +0.02(+0.28%)
Nov 12, 2024 7.370 7.700 6.710 7.060 2,961,980 -0.49(-6.49%)
Nov 11, 2024 6.450 7.700 6.383 7.550 6,076,683 +1.33(+21.38%)
Nov 08, 2024 6.290 6.290 6.070 6.220 2,047,151 -0.06(-0.96%)
Nov 07, 2024 6.250 6.670 6.200 6.280 4,231,640 -0.84(-11.80%)
Nov 06, 2024 7.150 7.160 6.720 7.120 1,811,084 +0.24(+3.49%)
Nov 05, 2024 6.460 6.895 6.410 6.880 987,076 +0.46(+7.17%)
Nov 04, 2024 6.510 6.560 6.330 6.420 998,365 -0.19(-2.87%)
Nov 01, 2024 6.700 6.828 6.555 6.610 687,151 +0.04(+0.61%)
Oct 31, 2024 6.880 6.897 6.290 6.570 1,469,869 -0.22(-3.24%)
Oct 30, 2024 7.240 7.540 6.770 6.790 1,684,553 -0.56(-7.62%)
Oct 29, 2024 7.600 7.690 7.280 7.350 1,152,011 -0.39(-5.04%)
Oct 28, 2024 7.210 7.870 7.143 7.740 2,540,711 +0.69(+9.79%)
Oct 25, 2024 7.280 7.280 6.950 7.050 689,400 -0.10(-1.40%)
Oct 24, 2024 7.160 7.450 7.050 7.150 806,819 +0.06(+0.85%)
Oct 23, 2024 7.290 7.310 6.890 7.090 1,397,559 -0.25(-3.41%)
Oct 22, 2024 7.240 7.610 7.192 7.340 1,723,513 +0.07(+0.96%)
Oct 21, 2024 7.750 8.110 6.955 7.270 2,446,303 -0.44(-5.71%)
Oct 18, 2024 7.120 7.820 7.090 7.710 2,203,196 +0.65(+9.21%)
Oct 17, 2024 7.150 7.170 6.840 7.060 958,535 -0.09(-1.26%)
Oct 16, 2024 6.890 7.400 6.860 7.150 1,649,199 +0.38(+5.61%)
Oct 15, 2024 6.580 6.865 6.540 6.770 1,173,470 +0.18(+2.73%)
Oct 14, 2024 6.280 6.590 6.133 6.590 1,516,771 +0.34(+5.44%)
Oct 11, 2024 6.110 6.300 6.085 6.250 860,029 +0.12(+1.96%)
Oct 10, 2024 6.100 6.170 5.990 6.130 524,784 -0.01(-0.16%)
Oct 09, 2024 6.200 6.405 6.060 6.140 654,513 -0.03(-0.49%)
Oct 08, 2024 6.110 6.240 6.040 6.170 676,824 +0.02(+0.33%)
Oct 07, 2024 6.120 6.150 5.945 6.150 807,529 +0.05(+0.82%)
Oct 04, 2024 5.830 6.160 5.820 6.100 1,286,938 +0.27(+4.63%)
Oct 03, 2024 5.940 5.970 5.740 5.830 1,213,807 -0.20(-3.32%)
Oct 02, 2024 5.850 6.065 5.720 6.030 1,283,254 +0.19(+3.25%)
Oct 01, 2024 6.040 6.080 5.830 5.840 1,055,189 -0.26(-4.26%)
Sep 30, 2024 6.160 6.200 5.985 6.100 1,178,228 -0.12(-1.93%)
Sep 27, 2024 6.170 6.400 6.120 6.220 873,877 +0.19(+3.15%)
Sep 26, 2024 6.000 6.200 5.930 6.030 1,205,373 +0.19(+3.25%)
Sep 25, 2024 6.100 6.145 5.830 5.840 1,148,400 -0.26(-4.26%)
Sep 24, 2024 6.200 6.320 6.030 6.100 994,848 +0.01(+0.16%)
Sep 23, 2024 6.270 6.310 6.010 6.090 1,228,707 -0.19(-3.03%)
Sep 20, 2024 6.410 6.447 6.160 6.280 3,736,794 -0.22(-3.38%)
Sep 19, 2024 6.890 6.930 6.470 6.500 1,282,855 -0.09(-1.37%)
Sep 18, 2024 7.000 7.070 6.590 6.590 1,444,910 -0.38(-5.45%)
Sep 17, 2024 6.810 7.010 6.420 6.970 2,110,480 -0.19(-2.65%)
Sep 16, 2024 7.040 7.230 6.890 7.160 1,761,595 +0.17(+2.43%)
Sep 13, 2024 6.400 7.095 6.400 6.990 2,244,119 +0.71(+11.31%)
Sep 12, 2024 6.280 6.445 6.112 6.280 949,610 +0.04(+0.64%)
Sep 11, 2024 5.840 6.240 5.770 6.240 868,869 +0.32(+5.41%)
Sep 10, 2024 5.950 5.980 5.750 5.920 674,748 -0.07(-1.17%)
Sep 09, 2024 5.970 6.096 5.860 5.990 723,308 +0.15(+2.57%)
Sep 06, 2024 6.050 6.110 5.735 5.840 981,535 -0.20(-3.31%)
Sep 05, 2024 6.300 6.470 6.010 6.040 870,183 -0.25(-3.97%)
Sep 04, 2024 6.160 6.500 6.090 6.290 690,651 +0.13(+2.11%)
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.