Virgin Galactic Holdings Inc (1SPCE)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -7.10144927536 | 6.9 | 7.9 | 6.406 | 472 | 7.62288759 | DE |
| 4 | -2.19 | -25.4651162791 | 8.6 | 9.2 | 6.397 | 499 | 8.18845948 | DE |
| 12 | 5.615 | 706.289308176 | 0.795 | 14 | 0.69 | 8623 | 1.12819609 | DE |
| 26 | 4.55 | 244.623655914 | 1.86 | 14 | 0.69 | 6462 | 1.22769485 | DE |
| 52 | 2.955 | 85.5282199711 | 3.455 | 14 | 0.69 | 5944 | 1.7570643 | DE |
| 156 | -1.85 | -22.397094431 | 8.26 | 14 | 0.69 | 4899 | 2.16768757 | DE |
| 260 | -1.85 | -22.397094431 | 8.26 | 14 | 0.69 | 4899 | 2.16768757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 6.41 | -1.39 | -17.82 | 6.406 | 6.41 | 6.406 | 180 |
| 1721231700 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1721145300 | 7.8 | -0.1 | -1.27 | 7.79 | 7.801 | 7.79 | 1372 |
| 1721058900 | 7.9 | 0.5 | 6.77 | 7.9 | 7.9 | 7.9 | 100 |
| 1720799700 | 7.399 | 0.68 | 10.10 | 6.9 | 7.399 | 6.9 | 234 |
| 1720713300 | 6.72 | 0.32 | 5.03 | 6.72 | 6.72 | 6.72 | 99 |
| 1720626900 | 6.398 | -0.67 | -9.47 | 6.397 | 6.398 | 6.397 | 3 |
| 1720540500 | 7.067 | 0 | 0.00 | 7.067 | 7.067 | 7.067 | 0 |
| 1720454100 | 7.067 | 0 | 0.00 | 7.067 | 7.067 | 7.067 | 0 |
| 1720194900 | 7.067 | -0.23 | -3.21 | 7.3 | 7.3 | 7.067 | 646 |
| 1720108500 | 7.301 | 0.04 | 0.54 | 8.429 | 8.429 | 7.3 | 11 |
| 1720022100 | 7.262 | 0 | 0.00 | 7.262 | 7.262 | 7.262 | 0 |
| 1719935700 | 7.262 | -0.84 | -10.35 | 7.35 | 7.511 | 7.262 | 312 |
| 1719849300 | 8.1 | -0.03 | -0.33 | 8.1 | 8.1 | 8.1 | 63 |
| 1719590100 | 8.127 | 0.13 | 1.59 | 8.03 | 8.127 | 7.948 | 450 |
| 1719503700 | 8 | -1.2 | -13.04 | 8 | 8 | 8 | 6 |
| 1719417300 | 9.2 | 0.2 | 2.23 | 9.2 | 9.2 | 9.2 | 125 |
| 1719330900 | 8.999 | 0 | 0.00 | 8.999 | 8.999 | 8.999 | 0 |
| 1719244500 | 8.999 | 0.28 | 3.19 | 9.166 | 9.166 | 8.7 | 302 |
| 1718985300 | 8.721 | 0.32 | 3.83 | 8.6 | 8.721 | 8.302 | 3575 |
| 1718898900 | 8.3989999 | -0.6 | -6.70 | 8.3989999 | 8.3989999 | 8.3989999 | 879 |
| 1718812500 | 9.002 | -1.55 | -14.72 | 11 | 11.5 | 9 | 959 |
| 1718726100 | 10.556 | -3.44 | -24.60 | 10.55 | 11.35 | 10.55 | 3177 |
| 1718639700 | 14 | 13.31 | 1,928.99 | 14 | 14 | 14 | 802 |
| 1718380500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1718294100 | 0.6899999 | -0.13 | -15.85 | 0.8 | 0.8 | 0.6899999 | 67147 |
| 1718207700 | 0.8199999 | 0.0405999 | 5.21 | 0.78 | 0.827 | 0.78 | 30403 |
| 1718121300 | 0.7794 | 0.0219001 | 2.89 | 0.8016 | 0.8415 | 0.7301 | 20563 |
| 1718034900 | 0.7574999 | -0.0541 | -6.67 | 0.8512 | 0.8512 | 0.7574 | 4300 |
| 1717775700 | 0.8116 | -0.0284 | -3.38 | 0.7814 | 0.83 | 0.7725 | 37340 |
| 1717689300 | 0.84 | 0.0627 | 8.07 | 0.8 | 0.84 | 0.7851 | 5701 |
| 1717602900 | 0.7773 | -0.093 | -10.69 | 0.7773 | 0.7773 | 0.7773 | 150 |
| 1717516500 | 0.8703 | 0.0575 | 7.07 | 0.8582 | 0.901 | 0.7859 | 10267 |
| 1717430100 | 0.8128 | -0.0472 | -5.49 | 0.8774 | 0.8774 | 0.8128 | 400 |
| 1717170900 | 0.86 | 0.05 | 6.17 | 0.8498 | 0.86 | 0.8498 | 4000 |
| 1717084500 | 0.81 | -0.0889 | -9.89 | 0.8905 | 0.8941 | 0.81 | 17730 |
| 1716998100 | 0.8989 | -0.1111 | -11.00 | 1.08 | 1.08 | 0.88 | 16230 |
| 1716911700 | 1.01 | 0.16 | 19.50 | 0.87 | 1.0194 | 0.8267 | 32754 |
| 1716825300 | 0.8452 | -0.0053 | -0.62 | 0.8452 | 0.8452 | 0.8452 | 50 |
| 1716566100 | 0.8505 | -0.0007 | -0.08 | 0.8793 | 0.939 | 0.757 | 29595 |
| 1716479700 | 0.8512 | -0.0689 | -7.49 | 0.892 | 0.91 | 0.8512 | 4450 |
| 1716393300 | 0.9201 | -0.0693 | -7.00 | 0.9199 | 1.0062 | 0.8655 | 31492 |
| 1716306900 | 0.9894 | 0.0794 | 8.73 | 0.935 | 0.9895 | 0.935 | 6287 |
| 1716220500 | 0.91 | -0.1184 | -11.51 | 0.9446 | 1.0098 | 0.91 | 6990 |
| 1715961300 | 1.0284 | 0.01 | 0.82 | 0.986 | 1.031 | 0.972 | 9737 |
| 1715874900 | 1.02 | -0.06 | -5.90 | 1.0184 | 1.0593999 | 1.0182 | 9726 |
| 1715788500 | 1.084 | -0.16 | -12.58 | 1.1974 | 1.24 | 1.084 | 6519 |
| 1715702100 | 1.24 | 0.23 | 22.94 | 1.018 | 1.24 | 0.9681 | 12364 |
| 1715615700 | 1.0086 | 0.09 | 9.70 | 0.9618 | 1.0096 | 0.9618 | 3220 |
| 1715356500 | 0.9194 | 0.0194 | 2.16 | 0.9902 | 0.9902 | 0.904 | 3675 |
| 1715270100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1715183700 | 0.9 | -0.1 | -10.00 | 1.05 | 1.05 | 0.9 | 2180 |
| 1715097300 | 1 | 0.0056 | 0.56 | 0.99 | 1 | 0.9899 | 11596 |
| 1715010900 | 0.9944 | 0 | 0.00 | 0.9944 | 0.9944 | 0.9944 | 0 |
| 1714751700 | 0.9944 | 0.0504 | 5.34 | 0.9944 | 0.9944 | 0.9944 | 100 |
| 1714665300 | 0.944 | 0.1081 | 12.93 | 0.857 | 0.944 | 0.857 | 5571 |
| 1714492500 | 0.8359 | 0 | 0.00 | 0.8359 | 0.8359 | 0.8359 | 0 |
| 1714406100 | 0.8359 | 0.0409 | 5.14 | 0.8359 | 0.85 | 0.8359 | 18000 |
| 1714146900 | 0.795 | -0.007 | -0.87 | 0.795 | 0.795 | 0.795 | 5000 |
| 1714060500 | 0.802 | -0.048 | -5.65 | 0.812 | 0.812 | 0.802 | 1100 |
| 1713974100 | 0.85 | -0.0466 | -5.20 | 0.903 | 0.903 | 0.85 | 1450 |
| 1713887700 | 0.8966 | 0.0336 | 3.89 | 0.8703 | 0.8966 | 0.8703 | 3749 |
| 1713801300 | 0.863 | 0 | 0.00 | 0.863 | 0.863 | 0.863 | 40 |
| 1713542100 | 0.863 | -0.0012 | -0.14 | 0.8634 | 0.8634 | 0.863 | 13885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
