Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
7.15 ↑0.43 (6.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCE is up 0.36% a day on average. There have been 13 days where Virgin Galactic Holdings Inc closed green and 17 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.80 | 7.15 | ↑$0.35 (5.15%) | 6.79 | 7.47 | 2.86M |
| 2024-11-21 | 6.75 | 6.72 | ↓$0.03 (-0.44%) | 6.57 | 6.88 | 1.34M |
| 2024-11-20 | 6.79 | 6.68 | ↓$0.11 (-1.62%) | 6.53 | 6.84 | 1.53M |
| 2024-11-19 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.58 | 6.96 | 1.16M |
| 2024-11-18 | 6.87 | 6.96 | ↑$0.09 (1.31%) | 6.64 | 7.21 | 1.76M |
| 2024-11-15 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.59 | 6.95 | 1.30M |
| 2024-11-14 | 7.25 | 6.58 | ↓$0.67 (-9.24%) | 6.50 | 7.44 | 2.28M |
| 2024-11-13 | 7.34 | 7.08 | ↓$0.26 (-3.54%) | 7.07 | 8.19 | 4.18M |
| 2024-11-12 | 7.37 | 7.06 | ↓$0.31 (-4.21%) | 6.71 | 7.70 | 2.96M |
| 2024-11-11 | 6.45 | 7.55 | ↑$1.10 (17.05%) | 6.38 | 7.70 | 6.09M |
| 2024-11-08 | 6.29 | 6.22 | ↓$0.07 (-1.11%) | 6.07 | 6.29 | 2.05M |
| 2024-11-07 | 6.25 | 6.28 | ↑$0.03 (0.48%) | 6.20 | 6.67 | 4.23M |
| 2024-11-06 | 7.15 | 7.12 | ↓$0.03 (-0.42%) | 6.72 | 7.16 | 1.83M |
| 2024-11-05 | 6.46 | 6.88 | ↑$0.42 (6.50%) | 6.41 | 6.90 | 0.99M |
| 2024-11-04 | 6.51 | 6.42 | ↓$0.09 (-1.38%) | 6.33 | 6.56 | 1M |
| 2024-11-01 | 6.70 | 6.61 | ↓$0.09 (-1.34%) | 6.56 | 6.83 | 686.59K |
| 2024-10-31 | 6.88 | 6.57 | ↓$0.31 (-4.51%) | 6.29 | 6.90 | 1.47M |
| 2024-10-30 | 7.24 | 6.79 | ↓$0.45 (-6.22%) | 6.77 | 7.54 | 1.68M |
| 2024-10-29 | 7.60 | 7.35 | ↓$0.25 (-3.29%) | 7.28 | 7.69 | 1.15M |
| 2024-10-28 | 7.21 | 7.74 | ↑$0.53 (7.35%) | 7.14 | 7.87 | 2.54M |
| 2024-10-25 | 7.28 | 7.05 | ↓$0.23 (-3.16%) | 6.95 | 7.28 | 689.16K |
| 2024-10-24 | 7.16 | 7.15 | ↓$0.01 (-0.14%) | 7.05 | 7.45 | 806.86K |
| 2024-10-23 | 7.29 | 7.09 | ↓$0.20 (-2.74%) | 6.89 | 7.31 | 1.40M |
| 2024-10-22 | 7.24 | 7.34 | ↑$0.10 (1.38%) | 7.19 | 7.61 | 1.72M |
| 2024-10-21 | 7.75 | 7.27 | ↓$0.48 (-6.19%) | 6.96 | 8.11 | 2.45M |
| 2024-10-18 | 7.12 | 7.71 | ↑$0.59 (8.29%) | 7.09 | 7.82 | 2.20M |
| 2024-10-17 | 7.15 | 7.06 | ↓$0.09 (-1.26%) | 6.84 | 7.17 | 0.96M |
| 2024-10-16 | 6.89 | 7.15 | ↑$0.26 (3.77%) | 6.86 | 7.40 | 1.65M |
| 2024-10-15 | 6.58 | 6.77 | ↑$0.19 (2.89%) | 6.54 | 6.87 | 1.17M |
| 2024-10-14 | 6.28 | 6.59 | ↑$0.31 (4.94%) | 6.13 | 6.59 | 1.52M |
Create an account or log in to view more rows.
$SPCE out of the way
$SPCE I like the stock!
$SPCE adding next Friday
$SPCE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SPCE we finna be at the top yo
$SPCE what happen
$SPCE Silly Bears tricks are for kids
$SPCE all’s I know is buy and hold… no expectations
$SPCE it begins tomorrow
$SPCE Dumping started...
Get out while you can...