Skip to main content

Virgin Orbit Holdings, Inc. - Common Stock (NQ: VORB )

0.0769 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.2000 0.2640 0.1900 0.2000 68,113,344 -0.14(-41.19%)
Mar 30, 2023 0.4050 0.4187 0.3200 0.3401 30,525,648 -0.06(-16.02%)
Mar 29, 2023 0.3967 0.4299 0.3855 0.4050 14,103,617 +0.02(+5.61%)
Mar 28, 2023 0.4400 0.5200 0.3700 0.3835 35,615,392 -0.15(-28.42%)
Mar 27, 2023 0.7893 0.7900 0.5100 0.5358 41,054,276 -0.26(-33.03%)
Mar 24, 2023 0.5413 0.8769 0.5401 0.8001 60,998,812 +0.27(+50.06%)
Mar 23, 2023 0.6300 0.6350 0.5100 0.5332 12,394,657 -0.06(-9.63%)
Mar 22, 2023 0.7600 0.7792 0.5700 0.5900 71,813,536 +0.15(+33.12%)
Mar 21, 2023 0.5000 0.4990 0.4100 0.4432 1,527,681 -0.08(-14.64%)
Mar 20, 2023 0.6376 0.6376 0.4358 0.5192 2,558,887 -0.13(-19.52%)
Mar 17, 2023 0.7096 0.7500 0.6400 0.6451 1,707,224 -0.06(-9.14%)
Mar 16, 2023 0.6639 0.8600 0.6400 0.7100 5,309,545 -0.30(-29.70%)
Mar 15, 2023 1.050 1.060 0.9641 1.010 979,160 -0.05(-4.72%)
Mar 14, 2023 1.130 1.190 1.060 1.060 418,062 -0.05(-4.50%)
Mar 13, 2023 1.050 1.120 1.050 1.110 228,904 +0.02(+1.83%)
Mar 10, 2023 1.120 1.150 1.071 1.090 248,788 +0.02(+1.87%)
Mar 09, 2023 1.180 1.185 1.070 1.070 314,402 -0.07(-6.14%)
Mar 08, 2023 1.110 1.170 1.110 1.140 381,387 +0.02(+1.79%)
Mar 07, 2023 1.220 1.250 1.100 1.120 834,838 -0.10(-8.20%)
Mar 06, 2023 1.360 1.360 1.220 1.220 614,507 -0.12(-8.96%)
Mar 03, 2023 1.320 1.400 1.280 1.340 272,405 +0.02(+1.52%)
Mar 02, 2023 1.300 1.340 1.230 1.320 586,875 +0.00(+0.00%)
Mar 01, 2023 1.420 1.420 1.320 1.320 261,827 -0.10(-7.04%)
Feb 28, 2023 1.410 1.437 1.390 1.420 175,008 +0.03(+2.16%)
Feb 27, 2023 1.330 1.420 1.320 1.390 382,746 +0.09(+6.92%)
Feb 24, 2023 1.440 1.440 1.290 1.300 571,041 -0.11(-7.80%)
Feb 23, 2023 1.460 1.480 1.410 1.410 370,504 -0.04(-2.76%)
Feb 22, 2023 1.480 1.570 1.430 1.450 839,366 -0.03(-1.69%)
Feb 21, 2023 1.550 1.560 1.470 1.475 487,909 -0.07(-4.84%)
Feb 17, 2023 1.560 1.580 1.510 1.550 376,118 -0.02(-1.27%)
Feb 16, 2023 1.600 1.630 1.540 1.570 438,117 -0.03(-1.88%)
Feb 15, 2023 1.560 1.640 1.560 1.600 393,503 +0.02(+1.27%)
Feb 14, 2023 1.570 1.620 1.550 1.580 417,419 -0.03(-1.86%)
Feb 13, 2023 1.650 1.650 1.580 1.610 143,759 -0.04(-2.42%)
Feb 10, 2023 1.560 1.650 1.540 1.650 362,329 +0.09(+6.11%)
Feb 09, 2023 1.690 1.710 1.540 1.555 783,080 -0.10(-6.33%)
Feb 08, 2023 1.720 1.770 1.660 1.660 348,621 -0.09(-5.14%)
Feb 07, 2023 1.750 1.780 1.700 1.750 297,309 +0.01(+0.57%)
Feb 06, 2023 1.800 1.810 1.700 1.740 436,363 -0.04(-2.25%)
Feb 03, 2023 1.750 1.880 1.680 1.780 1,178,252 +0.03(+1.71%)
Feb 02, 2023 1.680 1.800 1.640 1.750 743,572 +0.07(+4.17%)
Feb 01, 2023 1.660 1.680 1.600 1.680 433,246 +0.00(+0.00%)
Jan 31, 2023 1.600 1.690 1.590 1.680 618,724 +0.06(+3.70%)
Jan 30, 2023 1.670 1.682 1.590 1.620 497,036 -0.06(-3.57%)
Jan 27, 2023 1.640 1.760 1.600 1.680 469,030 +0.02(+1.20%)
Jan 26, 2023 1.720 1.730 1.640 1.660 546,250 -0.05(-2.64%)
Jan 25, 2023 1.730 1.730 1.670 1.705 333,142 -0.08(-4.75%)
Jan 24, 2023 1.710 1.790 1.680 1.790 553,152 +0.05(+2.87%)
Jan 23, 2023 1.700 1.790 1.670 1.740 640,069 +0.09(+5.45%)
Jan 20, 2023 1.650 1.740 1.650 1.650 413,214 +0.01(+0.61%)
Jan 19, 2023 1.650 1.707 1.620 1.640 404,084 -0.07(-4.09%)
Jan 18, 2023 1.900 1.950 1.690 1.710 564,598 -0.15(-8.06%)
Jan 17, 2023 1.700 1.870 1.680 1.860 783,274 +0.20(+12.05%)
Jan 13, 2023 1.660 1.710 1.590 1.660 875,515 +0.01(+0.61%)
Jan 12, 2023 1.710 1.730 1.550 1.650 1,024,971 -0.04(-2.37%)
Jan 11, 2023 1.730 1.790 1.650 1.690 937,715 +0.03(+1.81%)
Jan 10, 2023 1.550 1.800 1.500 1.660 3,416,938 -0.27(-13.99%)
Jan 09, 2023 2.220 2.250 1.783 1.930 1,323,993 -0.18(-8.53%)
Jan 06, 2023 1.670 2.200 1.650 2.110 582,535 +0.45(+27.11%)
Jan 05, 2023 1.690 1.730 1.600 1.660 222,409 -0.05(-2.92%)
Jan 04, 2023 1.760 1.790 1.690 1.710 218,009 -0.08(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.