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 | -0.84 | -11.8309859155 | 7.1 | 7.1 | 6 | 1539 | 6.09265107 | DE |
| 4 | -0.497 | -7.35533520793 | 6.757 | 7.1 | 6 | 709 | 6.24817459 | DE |
| 12 | 1.059 | 20.3614689483 | 5.201 | 7.8 | 5.19 | 847 | 6.2938183 | DE |
| 26 | -2.906 | -31.7041239363 | 9.166 | 9.2 | 5.19 | 515 | 6.42624082 | DE |
| 52 | 3.8235 | 156.925918325 | 2.4365 | 14 | 0.69 | 4319 | 1.5059203 | DE |
| 156 | -2 | -24.2130750605 | 8.26 | 14 | 0.69 | 4252 | 2.24612884 | DE |
| 260 | -2 | -24.2130750605 | 8.26 | 14 | 0.69 | 4252 | 2.24612884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734627300 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734540900 | 6.26 | 0.26 | 4.25 | 6 | 6.3 | 6 | 1058 |
| 1734454500 | 6.005 | -0.44 | -6.75 | 7.1 | 7.1 | 6.005 | 2020 |
| 1734368100 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1734108900 | 6.44 | 0.14 | 2.22 | 6.44 | 6.44 | 6.44 | 78 |
| 1734022500 | 6.3 | 0.28 | 4.65 | 6.3 | 6.8 | 6.3 | 1050 |
| 1733936100 | 6.0199999 | -0.38 | -5.94 | 6.245 | 6.3 | 6 | 945 |
| 1733849700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733763300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733504100 | 6.4 | 0.24 | 3.96 | 6.2009999 | 6.4 | 6.2009999 | 363 |
| 1733417700 | 6.156 | -0.7 | -10.17 | 6.1849999 | 6.5 | 6.156 | 495 |
| 1733331300 | 6.853 | 0 | 0.00 | 6.853 | 6.853 | 6.853 | 0 |
| 1733244900 | 6.853 | 0 | 0.00 | 6.853 | 6.853 | 6.853 | 0 |
| 1733158500 | 6.853 | 0.05 | 0.78 | 6.71 | 6.853 | 6.71 | 583 |
| 1732899300 | 6.8 | 0.04 | 0.64 | 6.8 | 6.8 | 6.8 | 279 |
| 1732812900 | 6.757 | 0.16 | 2.38 | 6.757 | 6.757 | 6.757 | 214 |
| 1732726500 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732640100 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732553700 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732294500 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732208100 | 6.6 | -0.4 | -5.69 | 6.6 | 6.6 | 6.6 | 2500 |
| 1732121700 | 6.998 | 0.6 | 9.34 | 6.998 | 6.998 | 6.998 | 210 |
| 1732035300 | 6.4 | -1.4 | -17.95 | 6.356 | 6.401 | 6.356 | 650 |
| 1731948900 | 7.8 | 0.1 | 1.27 | 7.8 | 7.8 | 7.8 | 657 |
| 1731689700 | 7.702 | 0.58 | 8.17 | 7.702 | 7.702 | 7.702 | 5 |
| 1731603300 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1731516900 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1731430500 | 7.12 | 0.12 | 1.71 | 6.663 | 7.12 | 6.663 | 1939 |
| 1731344100 | 7 | 0.66 | 10.41 | 6 | 7 | 6 | 1865 |
| 1731084900 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1730998500 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1730912100 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1730825700 | 6.34 | -0.66 | -9.40 | 6.34 | 6.34 | 6.34 | 140 |
| 1730739300 | 6.998 | 0.68 | 10.73 | 6.998 | 6.998 | 6.998 | 10 |
| 1730480100 | 6.32 | -0.58 | -8.41 | 6.32 | 6.32 | 6.32 | 500 |
| 1730393700 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730307300 | 6.9 | 0.26 | 3.92 | 7.64 | 7.64 | 6.769 | 718 |
| 1730217300 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1730130900 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1729871700 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1729785300 | 6.64 | -0.13 | -1.98 | 6.64 | 6.64 | 6.64 | 100 |
| 1729698900 | 6.774 | 0 | 0.00 | 6.774 | 6.774 | 6.774 | 0 |
| 1729612500 | 6.774 | 0 | 0.00 | 6.774 | 6.774 | 6.774 | 0 |
| 1729526100 | 6.774 | -0.13 | -1.81 | 6.774 | 6.774 | 6.774 | 10 |
| 1729266900 | 6.899 | 0.71 | 11.53 | 6.8 | 6.899 | 6.8 | 285 |
| 1729180500 | 6.186 | 0.1 | 1.58 | 6.186 | 6.186 | 6.186 | 403 |
| 1729094100 | 6.09 | -0.32 | -4.99 | 6 | 6.09 | 5.871 | 205 |
| 1729007700 | 6.41 | 0.78 | 13.85 | 5.925 | 6.41 | 5.925 | 3419 |
| 1728921300 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1728662100 | 5.63 | 0.13 | 2.35 | 5.636 | 5.636 | 5.63 | 86 |
| 1728575700 | 5.501 | 0 | 0.00 | 5.501 | 5.501 | 5.501 | 0 |
| 1728489300 | 5.501 | -0.1 | -1.77 | 5.501 | 5.501 | 5.501 | 100 |
| 1728402900 | 5.6 | -0.4 | -6.67 | 5.46 | 5.719 | 5.19 | 7337 |
| 1728316500 | 6 | 0.78 | 14.99 | 6.2 | 6.2 | 6 | 355 |
| 1728057300 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1727970900 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1727884500 | 5.218 | 0.02 | 0.33 | 5.218 | 5.218 | 5.218 | 25 |
| 1727798100 | 5.2009999 | 0 | 0.00 | 5.2009999 | 5.2009999 | 5.2009999 | 84 |
| 1727711700 | 5.2009999 | -0.8 | -13.29 | 5.2009999 | 5.2009999 | 5.2009999 | 101 |
| 1727452500 | 5.998 | 0 | 0.00 | 5.998 | 5.998 | 5.998 | 0 |
| 1727366100 | 5.998 | 0 | 0.00 | 5.998 | 5.998 | 5.998 | 0 |
| 1727279700 | 5.998 | 0.05 | 0.89 | 5.997 | 5.998 | 5.997 | 266 |
| 1727193300 | 5.945 | 0.2 | 3.48 | 5.945 | 5.945 | 5.944 | 205 |
| 1727106900 | 5.745 | 0.27 | 4.89 | 5.745 | 5.745 | 5.745 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
