1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Virgin Galactic Holdings Inc (SPCE)
  7. Historical

SPCE

Virgin Galactic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Virgin Galactic Holdings Inc SPCE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.155 1.04% 15.015 12:20:13
Open Price Low Price High Price Close Price Prev Close
14.93 14.4408 15.37 14.86
more quote information »

SPCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4217.1514.440815.8010,134,942-1.41-8.56%
1 Month20.0121.6814.440818.3211,190,289-5.00-24.96%
3 Months25.4326.8314.440821.2112,373,261-10.42-40.96%
6 Months28.5957.509514.440835.1224,462,594-13.58-47.48%
1 Year28.0062.8014.2733.8621,997,797-12.99-46.38%
3 Years12.0462.806.9028.2318,095,6802.9824.71%
5 Years12.0462.806.9028.2318,095,6802.9824.71%

SPCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 14.86 -1.14 -7.13% 16.225 16.42 14.80 12,894,572
Nov 30 2021 16.00 -0.25 -1.54% 16.09 16.44 15.33 11,972,142
Nov 29 2021 16.25 -0.48 -2.87% 16.82 16.85 15.98 10,263,487
Nov 26 2021 16.73 -0.30 -1.76% 16.42 17.15 16.34 5,409,568
Nov 24 2021 17.03 0.20 1.19% 16.71 17.215 16.23 6,981,691
Nov 23 2021 16.83 -0.25 -1.46% 17.05 17.34 16.365 10,227,784
Nov 22 2021 17.08 -0.17 -0.99% 17.455 17.65 16.83 9,328,805
Nov 19 2021 17.25 -0.13 -0.75% 17.40 17.71 17.06 8,666,352
Nov 18 2021 17.38 -0.53 -2.96% 17.97 18.00 17.17 9,535,256
Nov 17 2021 17.91 -0.41 -2.24% 18.35 18.55 17.73 11,553,299
Nov 16 2021 18.32 -0.68 -3.58% 18.80 18.8058 18.1782 15,030,250
Nov 15 2021 19.00 -0.22 -1.14% 19.22 19.505 18.97 11,303,895
Nov 12 2021 19.22 -0.05 -0.26% 19.33 19.53 19.15 6,971,131
Nov 11 2021 19.27 -0.99 -4.89% 19.33 19.54 19.08 15,917,126
Nov 10 2021 20.26 -0.64 -3.06% 20.58 21.49 19.95 12,694,450
Nov 09 2021 20.90 1.01 5.08% 19.91 21.68 19.33 26,516,777
Nov 08 2021 19.89 0.36 1.84% 19.32 20.02 19.29 11,734,138
Nov 05 2021 19.53 -0.09 -0.46% 19.66 19.91 19.105 7,375,374
Nov 04 2021 19.62 -0.32 -1.6% 20.01 20.20 19.45 8,239,396
Nov 03 2021 19.94 0.34 1.73% 19.54 20.04 19.45 9,005,096
Nov 02 2021 19.60 0.05 0.26% 19.41 19.60 18.94 7,850,794
See More Historical Prices »


Your Recent History
NYSE
SPCE
Virgin Gal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.