Volta Finance (VTA) Historical Stock Data
11.45 ↑0.00 (0.00%)
As of October 28, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, VTA is up 0.01% a day on average. There have been 20 days where Volta Finance closed green and 10 days where VTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 11.47 | 11.45 | ↓$0.02 (-0.17%) | 11.42 | 11.50 | 2.51M |
| 2021-10-27 | 11.47 | 11.46 | ↓$0.01 (-0.09%) | 11.44 | 11.49 | 716.02K |
| 2021-10-26 | 11.47 | 11.46 | ↓$0.01 (-0.09%) | 11.45 | 11.49 | 649.33K |
| 2021-10-25 | 11.46 | 11.48 | ↑$0.02 (0.17%) | 11.45 | 11.51 | 767.68K |
| 2021-10-22 | 11.48 | 11.50 | ↑$0.02 (0.17%) | 11.47 | 11.52 | 457.05K |
| 2021-10-21 | 11.47 | 11.51 | ↑$0.04 (0.35%) | 11.46 | 11.54 | 642.86K |
| 2021-10-20 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.45 | 11.54 | 0.95M |
| 2021-10-19 | 11.46 | 11.47 | ↑$0.01 (0.09%) | 11.42 | 11.50 | 1.27M |
| 2021-10-18 | 11.42 | 11.46 | ↑$0.04 (0.35%) | 11.42 | 11.48 | 565.39K |
| 2021-10-15 | 11.60 | 11.46 | ↓$0.14 (-1.21%) | 11.42 | 11.60 | 0.98M |
| 2021-10-14 | 11.62 | 11.63 | ↑$0.01 (0.09%) | 11.58 | 11.68 | 179.78K |
| 2021-10-13 | 11.66 | 11.62 | ↓$0.04 (-0.34%) | 11.58 | 11.68 | 205.83K |
| 2021-10-12 | 11.62 | 11.72 | ↑$0.10 (0.86%) | 11.60 | 11.73 | 229.58K |
| 2021-10-11 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.56 | 11.66 | 180.06K |
| 2021-10-08 | 11.75 | 11.62 | ↓$0.13 (-1.11%) | 11.61 | 11.81 | 234.04K |
| 2021-10-07 | 11.78 | 11.74 | ↓$0.04 (-0.34%) | 11.73 | 11.85 | 240.01K |
| 2021-10-06 | 11.71 | 11.76 | ↑$0.05 (0.43%) | 11.71 | 11.77 | 308.83K |
| 2021-10-05 | 11.70 | 11.71 | ↑$0.01 (0.09%) | 11.69 | 11.73 | 275.51K |
| 2021-10-04 | 11.72 | 11.70 | ↓$0.02 (-0.17%) | 11.70 | 11.74 | 408.83K |
| 2021-10-01 | 11.70 | 11.70 | ↑$0.00 (0.00%) | 11.70 | 11.74 | 205.99K |
| 2021-09-30 | 11.71 | 11.70 | ↓$0.01 (-0.09%) | 11.69 | 11.74 | 435.73K |
| 2021-09-29 | 11.67 | 11.68 | ↑$0.01 (0.09%) | 11.67 | 11.73 | 508.89K |
| 2021-09-28 | 11.70 | 11.67 | ↓$0.03 (-0.26%) | 11.67 | 11.73 | 521.25K |
| 2021-09-27 | 11.68 | 11.71 | ↑$0.03 (0.26%) | 11.68 | 11.74 | 360.03K |
| 2021-09-24 | 11.68 | 11.69 | ↑$0.01 (0.09%) | 11.66 | 11.72 | 384.59K |
| 2021-09-23 | 11.67 | 11.67 | ↑$0.00 (0.00%) | 11.61 | 11.70 | 506.40K |
| 2021-09-22 | 11.61 | 11.65 | ↑$0.04 (0.34%) | 11.60 | 11.65 | 403.70K |
| 2021-09-21 | 11.56 | 11.59 | ↑$0.03 (0.26%) | 11.56 | 11.60 | 381.95K |
| 2021-09-20 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.54 | 11.57 | 370.10K |
| 2021-09-17 | 11.54 | 11.59 | ↑$0.05 (0.43%) | 11.54 | 11.61 | 361.37K |
Create an account or log in to view more rows.
$VTA God dammit
$VTA Burn burn burn
$VTA bought more
$VTA 50% chance this will go up or down. I am a professional guys.
$VTA Any red I see I shall buy
$VTA I hope I never have to work for anyone again after this
$VTA Somethings happening Monday.
$VTA come back next earning
$VTA take us to the moon
lets goooooo
$VTA Sleep well my bulls
sleep well