Virgin Galactic Holdings Inc (SPCE)
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 | -0.58 | -11.1111111111 | 5.22 | 5.421 | 4.385 | 2584408 | 4.73348904 | CS |
| 4 | -2.06 | -30.7462686567 | 6.7 | 6.74 | 4.385 | 2236448 | 5.26012848 | CS |
| 12 | -1.81 | -28.0620155039 | 6.45 | 8.19 | 4.385 | 2090510 | 6.22402459 | CS |
| 26 | -0.8 | -14.7058823529 | 5.44 | 8.19 | 4.385 | 1694143 | 6.3701045 | CS |
| 52 | -30.56 | -86.8181818182 | 35.2 | 39.6 | 4.385 | 8830100 | 19.42236437 | CS |
| 156 | -176.56 | -97.4392935982 | 181.2 | 225 | 4.385 | 11035984 | 79.68509466 | CS |
| 260 | -338.36 | -98.6472303207 | 343 | 1256 | 4.385 | 14439670 | 337.45091665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.76 | 0.02 | 0.42 | 4.8 | 5.0171 | 4.66 | 1798132 |
| 1738280400 | 4.74 | 0.24 | 5.33 | 4.57 | 4.85 | 4.5199999 | 2043805 |
| 1738194000 | 4.5 | -0.08 | -1.75 | 4.58 | 4.6029 | 4.385 | 2138551 |
| 1738107600 | 4.58 | -0.41 | -8.22 | 5.0199999 | 5.03 | 4.5599999 | 3273739 |
| 1738021200 | 4.99 | -0.37 | -6.90 | 5.22 | 5.421 | 4.91 | 3667812 |
| 1737762000 | 5.36 | -0.01 | -0.19 | 5.4 | 5.74 | 5.3 | 2521060 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | -0.12 | -2.19 | 5.51 | 5.57 | 5.33 | 2346130 |
| 1737502800 | 5.49 | 0.34 | 6.60 | 5.32 | 5.71 | 5.1 | 5172239 |
| 1737157200 | 5.15 | -0.13 | -2.46 | 5.38 | 5.38 | 5.0599999 | 2186896 |
| 1737070800 | 5.28 | 0 | 0.00 | 5.32 | 5.42 | 5.26 | 1283269 |
| 1736984400 | 5.28 | -0.04 | -0.75 | 5.5 | 5.5199999 | 5.28 | 2015625 |
| 1736898000 | 5.32 | -0.15 | -2.74 | 5.6 | 5.65 | 5.3099999 | 1076441 |
| 1736811600 | 5.47 | -0.34 | -5.85 | 5.69 | 5.69 | 5.225 | 2287426 |
| 1736552400 | 5.8099999 | -0.09 | -1.53 | 5.83 | 5.89 | 5.55 | 1957592 |
| 1736379600 | 5.9 | -0.34 | -5.45 | 6.1 | 6.115 | 5.8099999 | 2104536 |
| 1736293200 | 6.24 | -0.19 | -2.95 | 6.5 | 6.6 | 6.18 | 1034238 |
| 1736206800 | 6.43 | -0.1 | -1.53 | 6.7 | 6.74 | 6.43 | 1112126 |
| 1735947600 | 6.53 | 0.47 | 7.76 | 6.1 | 6.67 | 6.04 | 2496427 |
| 1735861200 | 6.0599999 | 0.18 | 3.06 | 6.01 | 6.19 | 5.9 | 1363681 |
| 1735688400 | 5.88 | -0.1 | -1.67 | 6.07 | 6.22 | 5.82 | 1663438 |
| 1735602000 | 5.98 | -0.4 | -6.27 | 6.18 | 6.24 | 5.82 | 2368998 |
| 1735342800 | 6.38 | -0.12 | -1.85 | 6.51 | 6.77 | 6.36 | 1682170 |
| 1735256400 | 6.5 | 0.29 | 4.67 | 6.18 | 6.67 | 6.07 | 1787446 |
| 1735077840 | 6.21 | 0.09 | 1.47 | 6.12 | 6.22 | 5.94 | 595958 |
| 1734997200 | 6.12 | 0.02 | 0.33 | 6.12 | 6.22 | 6.015 | 1076584 |
| 1734738000 | 6.1 | 0.12 | 2.01 | 5.9 | 6.355 | 5.88 | 2879076 |
| 1734651600 | 5.98 | -0.21 | -3.39 | 6.32 | 6.36 | 5.9241 | 1724423 |
| 1734565200 | 6.19 | -0.38 | -5.78 | 6.64 | 6.762 | 6.04 | 2964937 |
| 1734478800 | 6.57 | 0 | 0.00 | 6.45 | 6.8185 | 6.35 | 1424099 |
| 1734392400 | 6.57 | 0.09 | 1.39 | 6.45 | 6.68 | 6.16 | 2400049 |
| 1734133200 | 6.48 | 0.09 | 1.41 | 6.47 | 6.575 | 6.3549 | 1103141 |
| 1734046800 | 6.39 | -0.1 | -1.54 | 6.41 | 6.62 | 6.35 | 861102 |
| 1733960400 | 6.49 | 0 | 0.00 | 6.51 | 6.555 | 6.205 | 2167082 |
| 1733874000 | 6.49 | -0.08 | -1.22 | 6.51 | 6.615 | 6.37 | 1003962 |
| 1733787600 | 6.57 | 0.09 | 1.39 | 6.58 | 6.795 | 6.45 | 1652675 |
| 1733528400 | 6.48 | 0.18 | 2.86 | 6.44 | 6.58 | 6.25 | 1859692 |
| 1733442000 | 6.3 | -0.36 | -5.41 | 6.74 | 6.77 | 6.28 | 2303411 |
| 1733355600 | 6.66 | -0.03 | -0.45 | 6.8 | 6.8 | 6.51 | 1928266 |
| 1733269200 | 6.69 | -0.33 | -4.70 | 6.9 | 6.99 | 6.64 | 1806777 |
| 1733182800 | 7.02 | -0.28 | -3.84 | 7.46 | 7.59 | 6.96 | 1872426 |
| 1732917840 | 7.3 | 0.27 | 3.84 | 7.1 | 7.565 | 7.06 | 1638910 |
| 1732750800 | 7.03 | 0.02 | 0.29 | 7.2 | 7.46 | 6.93 | 1588349 |
| 1732664400 | 7.01 | -0.49 | -6.53 | 7.32 | 7.407 | 6.975 | 1624663 |
| 1732578000 | 7.5 | 0.35 | 4.90 | 7.46 | 7.995 | 7.095 | 3586208 |
| 1732318800 | 7.15 | 0.43 | 6.40 | 6.78 | 7.47 | 6.78 | 2857007 |
| 1732232400 | 6.72 | 0.04 | 0.60 | 6.75 | 6.88 | 6.57 | 1339254 |
| 1732146000 | 6.68 | -0.13 | -1.91 | 6.88 | 6.88 | 6.53 | 1532432 |
| 1732059600 | 6.81 | -0.15 | -2.16 | 6.81 | 6.955 | 6.575 | 1162694 |
| 1731973200 | 6.96 | 0.19 | 2.81 | 6.82 | 7.21 | 6.64 | 1759043 |
| 1731714000 | 6.77 | 0.19 | 2.89 | 6.6 | 6.945 | 6.59 | 1294805 |
| 1731627600 | 6.58 | -0.5 | -7.06 | 7.25 | 7.4413 | 6.495 | 2277545 |
| 1731541200 | 7.08 | 0.02 | 0.28 | 7.34 | 8.19 | 7.07 | 4181145 |
| 1731454800 | 7.06 | -0.49 | -6.49 | 7.37 | 7.7 | 6.71 | 2962092 |
| 1731368400 | 7.55 | 1.33 | 21.38 | 6.45 | 7.7 | 6.3827999 | 6077965 |
| 1731109200 | 6.22 | -0.06 | -0.96 | 6.29 | 6.29 | 6.07 | 2045587 |
| 1731022800 | 6.28 | -0.84 | -11.80 | 6.25 | 6.67 | 6.2 | 4232106 |
| 1730936400 | 7.12 | 0.24 | 3.49 | 7.15 | 7.16 | 6.72 | 1767194 |
| 1730850000 | 6.88 | 0.46 | 7.17 | 6.46 | 6.895 | 6.41 | 987376 |
| 1730763600 | 6.42 | -0.19 | -2.87 | 6.54 | 6.5599999 | 6.33 | 998379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
