Virgin Galactic Historical Data - SPCE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Virgin Galactic Holdings Inc SPCE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.62 5.65% 30.30 28.71 38.7199 32.15 28.68 17:48:32
more quote information »

SPCE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.619738.719920.7525.3627,649,4718.6840.15%
1 Month16.3638.719915.5121.1416,192,44213.9485.21%
3 Months7.1938.71997.0717.748,676,34323.11321.42%
6 Months12.0438.71996.9016.887,079,24618.26151.66%
1 Year12.0438.71996.9016.887,079,24618.26151.66%
3 Years12.0438.71996.9016.887,079,24618.26151.66%
5 Years12.0438.71996.9016.887,079,24618.26151.66%

SPCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 28.80 5.04 21.21% 24.54 29.89 23.85 45,109,914
Feb 13 2020 23.76 0.61 2.63% 22.75 24.69 21.80 21,817,245
Feb 12 2020 23.15 1.45 6.68% 22.19 24.48 21.05 27,610,194
Feb 11 2020 21.70 0.85 4.08% 21.6197 22.28 20.75 16,060,530
Feb 10 2020 20.85 1.95 10.32% 19.21 20.98 18.92 15,165,846
Feb 07 2020 18.90 0.46 2.49% 18.46 19.25 18.28 7,012,903
Feb 06 2020 18.44 -0.28 -1.5% 18.55 18.97 18.05 4,804,450
Feb 05 2020 18.72 -0.95 -4.83% 20.01 20.30 18.04 9,240,889
Feb 04 2020 19.67 0.82 4.35% 19.31 20.00 18.05 14,549,792
Feb 03 2020 18.85 1.75 10.23% 17.15 18.97 17.0401 8,387,811
Jan 31 2020 17.10 -0.20 -1.16% 17.0293 17.83 16.85 6,218,512
Jan 30 2020 17.30 -0.25 -1.42% 17.11 17.77 16.58 7,294,898
Jan 29 2020 17.55 -0.35 -1.95% 18.16 18.29 17.11 6,388,475
Jan 28 2020 17.8998 0.46 2.64% 17.96 18.50 17.60 10,917,837
Jan 27 2020 17.44 0.09 0.52% 15.90 18.00 15.51 12,820,331
Jan 24 2020 17.35 -1.85 -9.64% 18.60 19.25 16.23 19,774,839
Jan 23 2020 19.20 -0.80 -4.0% 18.93 20.94 17.61 24,295,748
Jan 22 2020 20.00 2.25 12.68% 18.43 20.37 17.30 34,925,337
Jan 21 2020 17.75 2.07 13.2% 16.36 17.89 15.70 15,260,848
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200218 23:03:32