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 | 0.34 | 4.25 | 8 | 8.84 | 7.54 | 44725 | 8.24210328 | CS |
| 4 | -4.06 | -32.7419354839 | 12.4 | 12.66 | 7.08 | 103951 | 8.87707107 | CS |
| 12 | 3.04 | 57.358490566 | 5.3 | 13.79 | 4.715 | 694336 | 9.61154751 | CS |
| 26 | 4.35 | 109.022556391 | 3.99 | 13.79 | 3.24 | 343294 | 9.20252935 | CS |
| 52 | 1.74 | 26.3636363636 | 6.6 | 13.79 | 3.24 | 268596 | 8.10396873 | CS |
| 156 | -29.16 | -77.76 | 37.5 | 39.8 | 3.24 | 297856 | 15.63988813 | CS |
| 260 | -27.16 | -76.5070422535 | 35.5 | 48.3 | 3.24 | 286968 | 18.19917879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 8.38 | -0.25 | -2.90 | 8.68 | 8.73 | 8.1199999 | 61145 |
| 1742337600 | 8.63 | 0.53 | 6.54 | 8 | 8.84 | 7.9 | 75977 |
| 1742251200 | 8.1 | 0.29 | 3.71 | 7.83 | 8.26 | 7.5606 | 23793 |
| 1741992000 | 7.81 | 0.15 | 1.96 | 7.72 | 8.01 | 7.54 | 13220 |
| 1741905600 | 7.66 | -0.5 | -6.13 | 8 | 8 | 7.65 | 49492 |
| 1741819200 | 8.16 | 0.44 | 5.70 | 7.95 | 8.42 | 7.55 | 79312 |
| 1741732800 | 7.72 | 0.49 | 6.78 | 7.16 | 7.9498 | 7.08 | 111586 |
| 1741646400 | 7.23 | -0.81 | -10.07 | 7.77 | 7.99 | 7.085 | 180466 |
| 1741390800 | 8.0399999 | 0.21 | 2.68 | 7.8 | 8.45 | 7.64 | 65539 |
| 1741304400 | 7.83 | -0.05 | -0.63 | 7.74 | 8.07 | 7.6522 | 59991 |
| 1741218000 | 7.88 | 0.05 | 0.64 | 7.88 | 8.1226 | 7.4328 | 68547 |
| 1741131600 | 7.83 | -0.42 | -5.09 | 8.21 | 8.3 | 7.27 | 289512 |
| 1741045200 | 8.25 | -0.87 | -9.54 | 9.4 | 9.6298999 | 8.2 | 88449 |
| 1740786000 | 9.1199999 | 0.2 | 2.24 | 8.94 | 9.36 | 8.63 | 93190 |
| 1740699600 | 8.92 | -0.99 | -9.99 | 9.85 | 10.05 | 8.78 | 138127 |
| 1740613200 | 9.91 | -0.12 | -1.20 | 10.09 | 10.7783 | 9.7 | 163320 |
| 1740526800 | 10.03 | -0.08 | -0.79 | 9.89 | 10.3 | 9.4088 | 133592 |
| 1740440400 | 10.11 | -0.7 | -6.48 | 10.71 | 11.08 | 9.9501 | 130280 |
| 1740181200 | 10.81 | -1.51 | -12.26 | 12.29 | 12.48 | 10.7 | 141050 |
| 1740094800 | 12.32 | 0.04 | 0.33 | 12.4 | 12.66 | 12.1515 | 112013 |
| 1740008400 | 12.28 | -0.57 | -4.44 | 12.85 | 13.1265 | 12.165 | 69582 |
| 1739922000 | 12.85 | 0.07 | 0.55 | 12.89 | 13.19 | 12.5 | 69490 |
| 1739576400 | 12.78 | -0.61 | -4.56 | 13.45 | 13.79 | 12.51 | 123363 |
| 1739490000 | 13.39 | 0.89 | 7.12 | 12.7 | 13.5 | 12.32 | 170027 |
| 1739403600 | 12.5 | -0.11 | -0.87 | 12.37 | 12.99 | 12.22 | 51910 |
| 1739317200 | 12.61 | -0.08 | -0.63 | 12.69 | 12.84 | 12.01 | 56521 |
| 1739230800 | 12.69 | 0.81 | 6.82 | 12.21 | 12.69 | 11.6 | 115131 |
| 1738971600 | 11.88 | -1.24 | -9.45 | 12.94 | 13.2768 | 11.65 | 152835 |
| 1738885200 | 13.12 | 0.86 | 7.01 | 12.22 | 13.12 | 12.125 | 194125 |
| 1738798800 | 12.26 | 0.42 | 3.55 | 11.85 | 12.38 | 11.4 | 180011 |
| 1738712400 | 11.84 | 0.51 | 4.50 | 11.4 | 12.3799 | 11.215 | 169897 |
| 1738626000 | 11.33 | -0.29 | -2.50 | 11.29 | 11.72 | 10.92 | 126028 |
| 1738366800 | 11.62 | 0.55 | 4.97 | 11.11 | 11.85 | 11.11 | 157951 |
| 1738280400 | 11.07 | 0 | 0.00 | 10.96 | 11.46 | 10.83 | 80538 |
| 1738194000 | 11.07 | 0.48 | 4.53 | 10.74 | 11.24 | 10.53 | 122884 |
| 1738107600 | 10.59 | -0.54 | -4.85 | 11.14 | 11.6899 | 10.505 | 241669 |
| 1738021200 | 11.13 | 0.54 | 5.10 | 10.32 | 12.48 | 10.22 | 517717 |
| 1737762000 | 10.59 | 0.21 | 2.02 | 10.31 | 10.86 | 9.95 | 237147 |
| 1737675600 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1737589200 | 10.38 | 0.86 | 9.03 | 9.33 | 10.85 | 9.06 | 1584101 |
| 1737502800 | 9.52 | 4.41 | 86.30 | 7.29 | 10.9499 | 6.5500999 | 31013406 |
| 1737157200 | 5.11 | 0.23 | 4.71 | 4.86 | 5.21 | 4.83 | 234367 |
| 1737070800 | 4.88 | 0.03 | 0.62 | 4.94 | 4.94 | 4.83 | 2602 |
| 1736984400 | 4.85 | 0.07 | 1.46 | 4.82 | 4.93 | 4.8099999 | 3844 |
| 1736898000 | 4.78 | 0.04 | 0.84 | 4.89 | 4.93 | 4.715 | 5212 |
| 1736811600 | 4.74 | -0.25 | -5.01 | 4.97 | 5.2798999 | 4.7359 | 32586 |
| 1736552400 | 4.99 | -0.41 | -7.59 | 5.15 | 5.65 | 4.9 | 51319 |
| 1736379600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.7707 | 5.34 | 27793 |
| 1736293200 | 5.6 | -0.07 | -1.30 | 5.57 | 5.65 | 5.34 | 10875 |
| 1736206800 | 5.674 | 0.2 | 3.73 | 5.46 | 5.8099999 | 5.46 | 19108 |
| 1735947600 | 5.47 | 0.47 | 9.40 | 5.13 | 5.55 | 4.99 | 21500 |
| 1735861200 | 5 | 0.06 | 1.21 | 5 | 5.11 | 4.8802 | 13520 |
| 1735688400 | 4.94 | -0.05 | -1.00 | 4.99 | 5.0999 | 4.8407 | 110536 |
| 1735602000 | 4.99 | -0.34 | -6.38 | 5.3 | 5.3182 | 4.7999 | 75464 |
| 1735342800 | 5.33 | -0.06 | -1.11 | 5.15 | 5.4817 | 5.09 | 19560 |
| 1735256400 | 5.39 | 0.13 | 2.37 | 5.3 | 5.6076 | 5.2785 | 25887 |
| 1735077840 | 5.265 | 0.04 | 0.86 | 5.2 | 5.3 | 5.07 | 6973 |
| 1734997200 | 5.22 | -0.03 | -0.57 | 5.12 | 5.57 | 5.11 | 34655 |
| 1734738000 | 5.25 | 0.14 | 2.74 | 5.1 | 5.4814999 | 5.1 | 47763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
