INNOVATE Corp (VATE)
NYSE
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 | -0.08695 | -13.6499215071 | 0.637 | 0.6824 | 0.4943 | 438493 | 0.59931993 | CS |
| 4 | -0.03995 | -6.77118644068 | 0.59 | 0.7058 | 0.4943 | 549805 | 0.60944186 | CS |
| 12 | -0.00995 | -1.77678571429 | 0.56 | 0.87 | 0.4943 | 312688 | 0.63919582 | CS |
| 26 | -0.36995 | -40.2119565217 | 0.92 | 1.08 | 0.4943 | 271123 | 0.6973372 | CS |
| 52 | -1.25995 | -69.6104972376 | 1.81 | 1.9 | 0.4943 | 211471 | 0.94997073 | CS |
| 156 | -2.99995 | -84.5056338028 | 3.55 | 4.83 | 0.4943 | 290424 | 2.01025247 | CS |
| 260 | -2.99995 | -84.5056338028 | 3.55 | 4.83 | 0.4943 | 290424 | 2.01025247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 0.5868 | -0.0432 | -6.86 | 0.61 | 0.6385 | 0.586 | 1675592 |
| 1721256000 | 0.63 | -0.0002 | -0.03 | 0.621 | 0.6413 | 0.621 | 56609 |
| 1721169600 | 0.6302 | -0.0003 | -0.05 | 0.64 | 0.6499 | 0.63 | 61454 |
| 1721083200 | 0.6304999 | -0.0476 | -7.02 | 0.6824 | 0.6824 | 0.6192 | 295680 |
| 1720824000 | 0.6781 | 0.0228 | 3.48 | 0.637 | 0.6781 | 0.6349 | 103129 |
| 1720737600 | 0.6553 | 0.0293 | 4.68 | 0.626 | 0.65765 | 0.626 | 38741 |
| 1720651200 | 0.626 | -0.002 | -0.32 | 0.616 | 0.6492 | 0.612244 | 45035 |
| 1720564800 | 0.628 | 0.0128 | 2.08 | 0.611 | 0.649 | 0.611 | 85525 |
| 1720478400 | 0.6152 | -0.0052 | -0.84 | 0.6267 | 0.6294 | 0.6054 | 340898 |
| 1720219200 | 0.6203999 | 0.0003999 | 0.06 | 0.62 | 0.647 | 0.62 | 101974 |
| 1720040640 | 0.62 | -0.005 | -0.80 | 0.624 | 0.642 | 0.62 | 18832 |
| 1719960000 | 0.625 | 0.005 | 0.81 | 0.62 | 0.631 | 0.6 | 173019 |
| 1719873600 | 0.62 | 0.0154 | 2.55 | 0.6046 | 0.6318 | 0.6046 | 377870 |
| 1719614400 | 0.6046 | -0.0778 | -11.40 | 0.6899999 | 0.6899999 | 0.6 | 6107669 |
| 1719528000 | 0.6824 | 0.05 | 7.91 | 0.6322 | 0.6826 | 0.631 | 166254 |
| 1719441600 | 0.6324 | 0.0184 | 3.00 | 0.61 | 0.6912 | 0.6019 | 187957 |
| 1719355200 | 0.614 | -0.0257 | -4.02 | 0.6215 | 0.6524 | 0.6121 | 98336 |
| 1719268800 | 0.6397 | -0.0144 | -2.20 | 0.63 | 0.7058 | 0.6212 | 142443 |
| 1719009600 | 0.6541 | 0.0541 | 9.02 | 0.59 | 0.6541 | 0.59 | 369279 |
| 1718923200 | 0.6 | 0.041 | 7.33 | 0.64 | 0.6415999 | 0.5924 | 118860 |
| 1718750400 | 0.559 | -0.0408 | -6.80 | 0.5961 | 0.6156 | 0.559 | 142311 |
| 1718664000 | 0.5998 | -0.017 | -2.76 | 0.62 | 0.6261 | 0.5701 | 88224 |
| 1718404800 | 0.6168 | -0.0166 | -2.62 | 0.6143999 | 0.65 | 0.6006 | 96661 |
| 1718318400 | 0.6334 | 0.0133 | 2.14 | 0.6015 | 0.6478 | 0.6011 | 109803 |
| 1718232000 | 0.6201 | -0.0099 | -1.57 | 0.63 | 0.6465 | 0.6 | 102592 |
| 1718145600 | 0.63 | 0.03 | 5.00 | 0.5969 | 0.63 | 0.5969 | 149208 |
| 1718059200 | 0.6 | -0.0301 | -4.78 | 0.6208 | 0.63 | 0.6 | 60177 |
| 1717800000 | 0.6301 | -0.0246 | -3.76 | 0.6031 | 0.6414 | 0.6031 | 94179 |
| 1717713600 | 0.6546999 | -0.0453 | -6.47 | 0.6846 | 0.6959 | 0.6123 | 151136 |
| 1717627200 | 0.7 | 0.1 | 16.67 | 0.63 | 0.7 | 0.58 | 174173 |
| 1717540800 | 0.6 | -0.0301 | -4.78 | 0.635 | 0.64 | 0.5709999 | 109409 |
| 1717454400 | 0.6301 | 0.0197 | 3.23 | 0.637 | 0.637 | 0.5757 | 179021 |
| 1717195200 | 0.6104 | 0.0478 | 8.50 | 0.5815 | 0.6104 | 0.5502 | 182449 |
| 1717108800 | 0.5626 | -0.0634 | -10.13 | 0.64 | 0.64 | 0.5626 | 124285 |
| 1717022400 | 0.626 | 0.0137 | 2.24 | 0.59 | 0.6373 | 0.5804 | 143047 |
| 1716936000 | 0.6123 | -0.0339 | -5.25 | 0.6545 | 0.686 | 0.5691 | 79319 |
| 1716590400 | 0.6462 | -0.0393 | -5.73 | 0.7163 | 0.7163 | 0.636 | 107926 |
| 1716504000 | 0.6855 | -0.1045 | -13.23 | 0.8 | 0.8 | 0.6828999 | 165487 |
| 1716417600 | 0.79 | 0.0547 | 7.44 | 0.7315 | 0.79 | 0.7258 | 200854 |
| 1716331200 | 0.7353 | 0.0010001 | 0.14 | 0.72 | 0.75 | 0.7013 | 83098 |
| 1716244800 | 0.7342999 | -0.0364 | -4.72 | 0.7893 | 0.7893 | 0.7306 | 109858 |
| 1715985600 | 0.7707 | 0.0097 | 1.27 | 0.77 | 0.7868 | 0.7433 | 120379 |
| 1715899200 | 0.761 | -0.013 | -1.68 | 0.7778 | 0.7998 | 0.740501 | 103979 |
| 1715812800 | 0.774 | -0.016 | -2.03 | 0.73 | 0.788 | 0.73 | 112770 |
| 1715726400 | 0.79 | 0.0923 | 13.23 | 0.7 | 0.79 | 0.6901 | 112847 |
| 1715640000 | 0.6977 | 0.0407 | 6.19 | 0.657 | 0.6977 | 0.6277 | 158081 |
| 1715380800 | 0.657 | 0.0034 | 0.52 | 0.6501 | 0.6762 | 0.5881 | 1605208 |
| 1715294400 | 0.6536 | -0.0534 | -7.55 | 0.7211999 | 0.7401 | 0.65 | 149212 |
| 1715208000 | 0.707 | -0.0331 | -4.47 | 0.7179 | 0.7574999 | 0.6869 | 167979 |
| 1715121600 | 0.7401 | -0.0136 | -1.80 | 0.74 | 0.7502 | 0.6737 | 261370 |
| 1715035200 | 0.7537 | -0.0931 | -10.99 | 0.85 | 0.87 | 0.7536 | 469332 |
| 1714776000 | 0.8468 | 0.0669 | 8.58 | 0.7799 | 0.8489 | 0.747 | 141332 |
| 1714689600 | 0.7799 | -0.0042 | -0.54 | 0.7879 | 0.7879 | 0.7491 | 141230 |
| 1714603200 | 0.7841 | 0.0824 | 11.74 | 0.7231 | 0.8098999 | 0.71 | 408981 |
| 1714516800 | 0.7017 | 0.066 | 10.38 | 0.6029 | 0.7017 | 0.6029 | 224513 |
| 1714430400 | 0.6357 | 0.0973 | 18.07 | 0.55 | 0.64 | 0.549 | 233790 |
| 1714171200 | 0.5384 | -0.0218 | -3.89 | 0.56 | 0.5695 | 0.53 | 193842 |
| 1714084800 | 0.5602 | -0.0098 | -1.72 | 0.5895 | 0.608 | 0.551 | 164369 |
| 1713998400 | 0.5699999 | -0.0261 | -4.38 | 0.58 | 0.61 | 0.5699999 | 87537 |
| 1713912000 | 0.5961 | -0.0139 | -2.28 | 0.5917 | 0.61 | 0.5827 | 116065 |
| 1713825600 | 0.61 | 0.0042 | 0.69 | 0.5965 | 0.61 | 0.5699999 | 145092 |
| 1713566400 | 0.6058 | 0.0015001 | 0.25 | 0.6 | 0.6099 | 0.5827 | 130897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
