Canada markets open in 6 hours 57 minutes

INNOVATE Corp. (VATE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5976-0.0105 (-1.73%)
At close: 04:00PM EDT
0.6290 +0.03 (+5.25%)
After hours: 06:17PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.59000.64000.59000.60000.6000121,300
Apr 16, 20240.60000.64000.58000.61000.6100186,100
Apr 15, 20240.66000.69000.60000.60000.6000251,300
Apr 12, 20240.66000.70000.66000.67000.6700128,400
Apr 11, 20240.70000.70000.66000.68000.6800163,400
Apr 10, 20240.67000.70000.66000.70000.7000388,000
Apr 09, 20240.70000.70000.65000.66000.6600399,600
Apr 08, 20240.65000.70000.65000.70000.7000101,100
Apr 05, 20240.67000.69000.65000.66000.6600373,800
Apr 04, 20240.66000.70000.66000.67000.6700156,800
Apr 03, 20240.68000.71000.64000.67000.6700243,300
Apr 02, 20240.70000.72000.66000.70000.7000227,100
Apr 01, 20240.70000.75000.67000.70000.7000180,000
Mar 28, 20240.70000.73000.67000.70000.7000174,200
Mar 27, 20240.65000.73000.65000.72000.7200126,700
Mar 26, 20240.69000.74000.62000.65000.6500306,700
Mar 25, 20240.71000.76000.68000.70000.7000460,400
Mar 22, 20240.70000.75000.67000.73000.7300187,100
Mar 21, 20240.66000.72000.64000.69000.6900466,300
Mar 20, 20240.66000.66000.64000.65000.6500287,900
Mar 19, 20240.62000.68000.62000.65000.6500419,600
Mar 18, 20240.65000.69000.62000.63000.6300401,000
Mar 15, 20240.62000.66000.57000.66000.6600671,200
Mar 14, 20240.73000.73000.61000.61000.6100351,400
Mar 13, 20240.71000.72000.70000.70000.7000157,900
Mar 12, 20240.69000.73000.69000.70000.7000305,000
Mar 11, 20240.81000.81000.68000.68000.6800403,100
Mar 08, 20240.89000.89000.80000.81000.8100145,100
Mar 07, 20240.87000.90000.83000.89000.8900107,200
Mar 06, 20240.85000.87000.79000.87000.8700199,300
Mar 05, 20240.78000.96000.78000.87000.8700517,900
Mar 04, 20240.81000.85000.72000.72000.7200373,600
Mar 01, 20240.79000.81000.75000.79000.7900667,400
Feb 29, 20240.78000.81000.72000.78000.7800796,600
Feb 28, 20240.74000.75000.69000.73000.7300235,500
Feb 27, 20240.74000.79000.72000.74000.7400121,000
Feb 26, 20240.74000.82000.71000.75000.7500251,100
Feb 23, 20240.82000.82000.78000.79000.7900182,100
Feb 22, 20240.85000.85000.79000.82000.8200114,000
Feb 21, 20240.82000.85000.78000.81000.8100310,900
Feb 20, 20240.86000.87000.81000.81000.8100497,900
Feb 16, 20241.00001.00000.86000.88000.8800145,300
Feb 15, 20240.96000.97000.94000.96000.9600110,000
Feb 14, 20241.01001.01000.90000.97000.9700179,200
Feb 13, 20240.96001.01000.94000.97000.9700193,400
Feb 12, 20240.99001.04000.98000.98000.9800128,000
Feb 09, 20240.96001.03000.95001.01001.0100193,400
Feb 08, 20240.90000.95000.89000.94000.9400129,100
Feb 07, 20241.00001.05000.90000.90000.9000209,300
Feb 06, 20240.93001.01000.93001.00001.000074,700
Feb 05, 20241.00001.04000.92000.92000.9200235,800
Feb 02, 20241.00001.06000.98001.01001.0100138,500
Feb 01, 20240.90000.99000.90000.98000.9800144,200
Jan 31, 20240.97001.00000.90000.90000.900089,100
Jan 30, 20241.00001.00000.95000.97000.9700117,900
Jan 29, 20240.99001.00000.93001.00001.0000164,900
Jan 26, 20241.00001.05000.97001.01001.010094,500
Jan 25, 20241.03001.04000.99001.03001.030087,900
Jan 24, 20241.00001.03000.98000.99000.9900138,500
Jan 23, 20241.05001.05000.96001.03001.0300116,100
Jan 22, 20241.08001.08000.99001.03001.0300112,400
Jan 19, 20240.92001.07000.87001.06001.0600378,200
Jan 18, 20241.00001.01000.83000.92000.9200412,900
Jan 17, 20241.01001.03001.00001.01001.010057,800
Jan 16, 20241.01001.02001.01001.01001.010095,200
Jan 12, 20241.05001.06001.01001.01001.010067,500
Jan 11, 20241.02001.04001.01001.02001.0200107,200
Jan 10, 20241.05001.06001.03001.04001.0400118,400
Jan 09, 20241.06001.10001.06001.07001.070075,700
Jan 08, 20241.07001.10001.06001.10001.1000141,400
Jan 05, 20241.11001.14001.05001.08001.0800320,000
Jan 04, 20241.10001.12001.07001.11001.1100149,500
Jan 03, 20241.15001.15001.08001.10001.1000145,700
Jan 02, 20241.19001.24001.12001.15001.1500149,400
Dec 29, 20231.30001.30001.14001.23001.2300227,000
Dec 28, 20231.15001.30001.15001.28001.2800241,100
Dec 27, 20231.09001.18001.09001.17001.1700192,900
Dec 26, 20231.11001.15001.04001.09001.0900209,100
Dec 22, 20231.11001.14001.04001.12001.1200224,900
Dec 21, 20231.14001.14001.03001.09001.0900117,800
Dec 20, 20231.10001.14001.09001.10001.1000129,500
Dec 19, 20231.11001.14001.05001.09001.0900194,700
Dec 18, 20231.18001.24001.09001.10001.1000245,200
Dec 15, 20231.26001.26001.16001.17001.1700186,700
Dec 14, 20231.29001.31001.04001.22001.2200199,800
Dec 13, 20231.16001.29001.15001.28001.2800115,200
Dec 12, 20231.14001.23001.12001.18001.180056,200
Dec 11, 20231.16001.17001.15001.16001.160082,800
Dec 08, 20231.26001.26001.16001.17001.170073,200
Dec 07, 20231.36001.46001.23001.26001.2600129,100
Dec 06, 20231.11001.43001.11001.35001.3500287,000
Dec 05, 20231.03001.15001.03001.12001.1200160,300
Dec 04, 20231.04001.10001.04001.06001.0600164,500
Dec 01, 20231.03001.07001.03001.05001.050079,200
Nov 30, 20231.08001.10001.01001.06001.060076,000
Nov 29, 20231.02001.07001.00001.05001.050063,300
Nov 28, 20231.08001.10001.00001.03001.0300139,100
Nov 27, 20231.10001.10001.07001.08001.0800162,200
Nov 24, 20231.10001.10001.07001.09001.090038,600
Nov 22, 20231.08001.08001.04001.08001.080055,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...