Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.410	9.650	9.160	9.400	19,729	-0.01(-0.11%)
Dec 28, 2023	9.440	9.700	9.390	9.410	20,694	-0.03(-0.32%)
Dec 27, 2023	9.750	9.890	9.410	9.440	32,450	-0.30(-3.08%)
Dec 26, 2023	9.320	9.970	9.320	9.740	25,883	+0.35(+3.73%)
Dec 22, 2023	9.240	9.470	9.150	9.390	27,861	+0.26(+2.85%)
Dec 21, 2023	9.530	9.610	9.090	9.130	23,959	-0.48(-4.99%)
Dec 20, 2023	9.600	9.770	9.310	9.610	44,630	+0.03(+0.31%)
Dec 19, 2023	9.300	9.590	9.200	9.580	30,354	+0.19(+2.02%)
Dec 18, 2023	9.160	9.834	9.160	9.390	20,760	+0.23(+2.51%)
Dec 15, 2023	9.060	9.430	9.060	9.160	31,178	+0.10(+1.10%)
Dec 14, 2023	8.860	9.090	8.750	9.060	20,558	+0.28(+3.19%)
Dec 13, 2023	8.640	8.870	8.490	8.780	32,131	+0.06(+0.69%)
Dec 12, 2023	8.670	8.870	8.550	8.720	17,642	+0.05(+0.58%)
Dec 11, 2023	9.080	9.080	8.600	8.670	22,539	-0.42(-4.57%)
Dec 08, 2023	8.660	9.130	8.660	9.085	15,585	+0.43(+4.91%)
Dec 07, 2023	8.550	8.900	8.482	8.660	38,302	+0.16(+1.88%)
Dec 06, 2023	9.560	9.720	8.500	8.500	47,213	-1.08(-11.27%)
Dec 05, 2023	10.00	10.56	9.550	9.580	12,151	-0.50(-4.96%)
Dec 04, 2023	9.620	10.35	9.580	10.08	43,573	+0.43(+4.46%)
Dec 01, 2023	9.140	9.650	9.010	9.650	41,218	+0.55(+6.04%)
Nov 30, 2023	9.220	9.260	8.900	9.100	15,939	-0.12(-1.30%)
Nov 29, 2023	9.100	9.220	8.860	9.220	8,550	+0.42(+4.77%)
Nov 28, 2023	9.070	9.115	8.750	8.800	21,763	-0.32(-3.51%)
Nov 27, 2023	9.290	9.338	9.080	9.120	20,161	-0.17(-1.83%)
Nov 24, 2023	9.150	9.440	9.150	9.290	11,831	+0.15(+1.64%)
Nov 22, 2023	9.000	9.140	8.708	9.140	11,201	+0.16(+1.78%)
Nov 21, 2023	8.910	9.000	8.540	8.980	7,961	-0.01(-0.11%)
Nov 20, 2023	8.950	8.990	8.832	8.990	15,271	+0.20(+2.28%)
Nov 17, 2023	8.260	8.810	8.100	8.790	16,268	+0.69(+8.52%)
Nov 16, 2023	8.130	8.240	8.000	8.100	19,046	-0.07(-0.86%)
Nov 15, 2023	8.490	8.500	7.840	8.170	35,834	+0.24(+3.03%)
Nov 14, 2023	7.680	8.085	7.680	7.930	13,390	+0.43(+5.73%)
Nov 13, 2023	7.410	7.620	7.400	7.500	17,680	+0.09(+1.21%)
Nov 10, 2023	7.290	7.500	7.050	7.410	19,423	+0.32(+4.51%)
Nov 09, 2023	7.230	7.356	7.000	7.090	15,271	-0.16(-2.21%)
Nov 08, 2023	7.250	7.410	7.030	7.250	26,771	-0.19(-2.55%)
Nov 07, 2023	6.670	7.500	6.670	7.440	27,113	+0.89(+13.59%)
Nov 06, 2023	7.300	7.350	6.460	6.550	34,430	-0.72(-9.90%)
Nov 03, 2023	7.270	7.980	7.219	7.270	29,465	+0.00(+0.00%)
Nov 02, 2023	6.030	7.430	6.030	7.270	65,086	+1.36(+23.01%)
Nov 01, 2023	5.600	5.980	5.600	5.910	21,304	+0.25(+4.42%)
Oct 31, 2023	5.540	5.750	5.505	5.660	8,049	-0.06(-1.05%)
Oct 30, 2023	5.690	5.843	5.650	5.720	7,515	-0.13(-2.22%)
Oct 27, 2023	5.800	5.992	5.689	5.850	14,070	+0.05(+0.86%)
Oct 26, 2023	5.680	5.800	5.560	5.800	7,303	+0.15(+2.65%)
Oct 25, 2023	5.270	5.731	5.215	5.650	22,071	+0.23(+4.24%)
Oct 24, 2023	5.450	5.630	5.270	5.420	13,743	-0.03(-0.55%)
Oct 23, 2023	5.970	5.970	5.215	5.450	52,437	-0.45(-7.63%)
Oct 20, 2023	6.110	6.150	5.900	5.900	12,162	-0.20(-3.28%)
Oct 19, 2023	6.020	6.350	6.020	6.100	10,568	+0.09(+1.50%)
Oct 18, 2023	6.150	6.340	6.000	6.010	10,866	-0.21(-3.38%)
Oct 17, 2023	6.060	6.350	6.030	6.220	10,582	+0.20(+3.32%)
Oct 16, 2023	6.430	6.564	5.910	6.020	32,251	-0.41(-6.30%)
Oct 13, 2023	7.040	7.160	6.425	6.425	16,881	-0.50(-7.29%)
Oct 12, 2023	7.030	7.250	6.870	6.930	38,236	-0.32(-4.41%)
Oct 11, 2023	7.150	7.370	7.150	7.250	5,112	+0.10(+1.40%)
Oct 10, 2023	7.240	7.410	7.050	7.150	6,957	+0.11(+1.56%)
Oct 09, 2023	7.040	7.331	7.030	7.040	7,568	-0.03(-0.42%)
Oct 06, 2023	7.080	7.280	7.030	7.070	3,436	+0.04(+0.57%)
Oct 05, 2023	7.260	7.510	7.030	7.030	5,899	-0.21(-2.90%)
Oct 04, 2023	7.540	7.580	7.110	7.240	17,071	-0.26(-3.47%)
Oct 03, 2023	7.380	7.610	7.310	7.500	19,190	+0.00(+0.00%)
Oct 02, 2023	7.250	7.600	7.250	7.500	12,183	+0.15(+2.04%)
Sep 29, 2023	7.110	7.631	7.110	7.350	11,183	+0.10(+1.38%)
Sep 28, 2023	7.720	7.800	7.100	7.250	15,848	-0.49(-6.33%)
Sep 27, 2023	7.640	7.950	7.110	7.740	44,255	+0.04(+0.52%)
Sep 26, 2023	8.230	8.506	7.700	7.700	15,828	-0.64(-7.67%)
Sep 25, 2023	8.810	8.790	8.340	8.340	11,583	-0.57(-6.40%)
Sep 22, 2023	8.930	8.940	8.620	8.910	13,768	+0.05(+0.56%)
Sep 21, 2023	8.760	8.980	8.580	8.860	22,395	+0.08(+0.91%)
Sep 20, 2023	8.640	9.030	8.600	8.780	12,282	+0.17(+1.97%)
Sep 19, 2023	8.850	8.850	8.600	8.610	25,302	-0.18(-2.05%)
Sep 18, 2023	9.010	9.430	8.600	8.790	28,790	+0.08(+0.92%)
Sep 15, 2023	9.500	9.510	8.550	8.710	59,256	-0.77(-8.12%)
Sep 14, 2023	8.870	9.490	8.790	9.480	15,379	+0.78(+8.97%)
Sep 13, 2023	8.630	8.990	8.550	8.700	20,391	+0.10(+1.16%)
Sep 12, 2023	8.520	8.825	8.420	8.600	26,289	+0.15(+1.78%)
Sep 11, 2023	8.860	8.880	8.450	8.450	6,914	-0.30(-3.43%)
Sep 08, 2023	8.510	8.815	8.330	8.750	12,759	+0.07(+0.81%)
Sep 07, 2023	8.290	8.880	8.215	8.680	16,512	+0.33(+3.95%)
Sep 06, 2023	8.420	8.840	8.220	8.350	30,031	-0.11(-1.30%)
Sep 05, 2023	8.980	8.980	8.420	8.460	59,293	-0.44(-4.94%)
Sep 01, 2023	8.780	9.255	8.626	8.900	51,509	+0.11(+1.25%)
Aug 31, 2023	8.820	9.170	8.600	8.790	48,997	+0.00(+0.00%)
Aug 30, 2023	8.870	8.870	8.330	8.790	32,209	-0.02(-0.23%)
Aug 29, 2023	8.690	8.866	8.520	8.810	34,058	-0.03(-0.34%)
Aug 28, 2023	8.660	8.840	8.593	8.840	13,565	+0.14(+1.61%)
Aug 25, 2023	8.570	8.890	8.410	8.700	23,993	+0.19(+2.23%)
Aug 24, 2023	8.480	8.660	8.330	8.510	21,023	+0.03(+0.35%)
Aug 23, 2023	8.410	8.720	8.230	8.480	20,118	-0.02(-0.24%)
Aug 22, 2023	8.790	8.790	8.272	8.500	19,328	-0.35(-3.95%)
Aug 21, 2023	8.580	8.860	8.461	8.850	16,515	+0.32(+3.75%)
Aug 18, 2023	8.850	9.270	8.401	8.530	30,051	-0.38(-4.26%)
Aug 17, 2023	8.830	9.140	8.490	8.910	33,353	+0.04(+0.45%)
Aug 16, 2023	8.210	8.980	8.210	8.870	21,938	+0.66(+8.04%)
Aug 15, 2023	8.300	8.540	8.210	8.210	12,487	-0.29(-3.41%)
Aug 14, 2023	8.210	8.570	8.000	8.500	27,150	+0.11(+1.31%)
Aug 11, 2023	8.330	8.603	8.150	8.390	15,106	+0.12(+1.45%)
Aug 10, 2023	8.520	8.670	8.200	8.270	27,563	-0.40(-4.61%)
Aug 09, 2023	8.910	9.000	8.510	8.670	29,592	-0.32(-3.56%)
Aug 08, 2023	8.900	9.390	8.354	8.990	31,286	-0.06(-0.72%)
Aug 07, 2023	9.520	9.730	8.860	9.055	33,832	-0.63(-6.55%)
Aug 04, 2023	9.480	9.970	9.390	9.690	27,966	-0.11(-1.12%)
Aug 03, 2023	7.960	10.21	7.960	9.800	134,639	+2.18(+28.61%)
Aug 02, 2023	7.960	8.200	7.580	7.620	17,605	-0.52(-6.39%)
Aug 01, 2023	8.300	8.399	7.960	8.140	23,125	-0.03(-0.37%)
Jul 31, 2023	8.320	8.770	8.130	8.170	37,601	-0.36(-4.22%)
Jul 28, 2023	8.860	9.137	8.380	8.530	39,346	-0.09(-1.04%)
Jul 27, 2023	9.400	9.710	8.530	8.620	29,617	-0.81(-8.59%)
Jul 26, 2023	9.400	9.990	8.655	9.430	78,417	+0.12(+1.29%)
Jul 25, 2023	7.820	9.884	7.680	9.310	139,511	+1.45(+18.45%)
Jul 24, 2023	8.000	8.150	7.620	7.860	34,615	+0.15(+1.95%)
Jul 21, 2023	7.240	7.780	7.000	7.710	52,674	+0.46(+6.34%)
Jul 20, 2023	6.720	7.590	6.690	7.250	88,781	+0.57(+8.53%)
Jul 19, 2023	6.000	6.870	5.980	6.680	79,374	+0.62(+10.23%)
Jul 18, 2023	6.470	6.730	5.810	6.060	88,472	-0.44(-6.77%)
Jul 17, 2023	6.670	6.750	6.210	6.500	44,263	-0.13(-1.96%)
Jul 14, 2023	7.820	7.860	6.630	6.630	73,752	-1.08(-14.01%)
Jul 13, 2023	7.510	7.800	7.428	7.710	36,835	+0.18(+2.39%)
Jul 12, 2023	7.340	7.719	7.253	7.530	64,471	+0.16(+2.17%)
Jul 11, 2023	6.670	7.380	6.610	7.370	56,114	+0.75(+11.33%)
Jul 10, 2023	6.580	6.848	6.460	6.620	46,285	+0.04(+0.61%)
Jul 07, 2023	6.660	6.760	6.370	6.580	48,636	-0.11(-1.64%)
Jul 06, 2023	6.990	6.990	6.565	6.690	51,159	-0.23(-3.32%)
Jul 05, 2023	7.230	7.680	6.920	6.920	58,505	-0.37(-5.08%)
Jul 03, 2023	6.900	7.350	6.850	7.290	39,404	+0.33(+4.74%)
Jun 30, 2023	7.000	7.185	6.690	6.960	61,074	-0.04(-0.57%)
Jun 29, 2023	7.130	7.200	6.680	7.000	100,746	-0.05(-0.71%)
Jun 28, 2023	8.350	8.350	7.000	7.050	88,383	-1.23(-14.86%)
Jun 27, 2023	9.260	9.436	8.280	8.280	58,777	-0.87(-9.51%)
Jun 26, 2023	9.550	9.550	8.832	9.150	85,224	-0.30(-3.17%)
Jun 23, 2023	9.500	10.14	9.410	9.450	404,556	+0.09(+0.96%)
Jun 22, 2023	9.750	9.915	9.290	9.360	56,388	-0.34(-3.51%)
Jun 21, 2023	11.06	11.06	9.650	9.700	71,799	-1.22(-11.17%)
Jun 20, 2023	10.70	11.61	10.70	10.92	90,607	+0.22(+2.06%)
Jun 16, 2023	10.94	11.19	10.54	10.70	41,591	-0.24(-2.19%)
Jun 15, 2023	10.81	11.13	10.67	10.94	26,247	+0.43(+4.09%)
May 08, 2023	10.12	10.51	9.970	10.51	51,667	+0.55(+5.52%)
May 05, 2023	10.34	10.47	9.700	9.960	56,549	-0.09(-0.90%)
May 04, 2023	10.26	10.58	9.940	10.05	51,596	-0.31(-2.99%)
May 03, 2023	10.09	10.51	9.830	10.36	33,036	+0.30(+2.98%)
May 02, 2023	10.17	10.30	9.400	10.06	41,746	-0.11(-1.08%)
May 01, 2023	10.35	10.68	10.06	10.17	35,694	-0.18(-1.74%)
Apr 28, 2023	10.46	10.69	10.01	10.35	58,566	-0.09(-0.86%)
Apr 27, 2023	10.27	10.66	10.00	10.44	47,500	+0.17(+1.66%)
Apr 26, 2023	10.43	10.61	10.18	10.27	34,127	-0.20(-1.91%)
Apr 25, 2023	10.62	10.80	10.24	10.47	60,030	-0.40(-3.68%)
Apr 24, 2023	12.00	12.00	10.70	10.87	85,841	-1.04(-8.73%)
Apr 21, 2023	12.90	13.21	11.45	11.91	175,552	-1.34(-10.11%)
Apr 20, 2023	16.93	17.24	13.02	13.25	285,592	-5.09(-27.75%)
Apr 19, 2023	17.32	18.48	17.03	18.34	22,021	+0.89(+5.10%)
Apr 18, 2023	16.96	17.52	16.86	17.45	27,494	+0.64(+3.81%)
Apr 17, 2023	16.67	17.01	16.50	16.81	16,243	+0.25(+1.51%)
Apr 14, 2023	16.66	16.75	16.11	16.56	34,367	-0.09(-0.54%)
Apr 13, 2023	16.86	17.09	16.55	16.65	34,481	-0.17(-1.01%)
Apr 12, 2023	16.42	17.14	16.34	16.82	25,020	+0.61(+3.76%)
Apr 11, 2023	16.50	16.65	16.01	16.21	29,994	-0.17(-1.04%)
Apr 10, 2023	17.49	17.53	16.01	16.38	48,884	-1.22(-6.93%)
Apr 06, 2023	16.86	17.77	16.83	17.60	34,441	+0.73(+4.33%)
Apr 05, 2023	15.58	17.00	15.56	16.87	37,135	+1.07(+6.77%)
Apr 04, 2023	17.61	17.73	15.69	15.80	43,004	-1.74(-9.92%)
Apr 03, 2023	18.30	18.57	17.54	17.54	38,684	-0.84(-4.57%)
Mar 31, 2023	18.22	18.39	17.90	18.38	25,236	+0.17(+0.93%)
Mar 30, 2023	18.60	18.85	17.75	18.21	36,534	-0.21(-1.14%)
Mar 29, 2023	17.07	18.79	17.07	18.42	41,379	+1.47(+8.67%)
Mar 28, 2023	16.35	17.00	16.35	16.95	30,766	+0.57(+3.48%)
Mar 27, 2023	16.21	16.48	15.88	16.38	44,135	-0.39(-2.33%)
Mar 24, 2023	16.00	16.89	15.48	16.77	68,208	+0.57(+3.52%)
Mar 23, 2023	21.03	21.03	16.00	16.20	223,878	-4.83(-22.97%)
Mar 22, 2023	25.42	25.42	20.76	21.03	110,899	-5.52(-20.79%)
Mar 21, 2023	26.80	27.65	26.38	26.55	35,495	+0.30(+1.14%)
Mar 20, 2023	25.90	26.95	25.70	26.25	24,738	+0.35(+1.35%)
Mar 17, 2023	25.95	25.95	24.85	25.90	30,638	-0.15(-0.58%)
Mar 16, 2023	24.75	26.25	24.57	26.05	32,299	+1.40(+5.68%)
Mar 15, 2023	24.90	25.32	24.32	24.65	20,004	-0.55(-2.18%)
Mar 14, 2023	25.00	25.45	24.35	25.20	29,389	+1.05(+4.35%)
Mar 13, 2023	23.35	26.35	23.35	24.15	32,138	+0.75(+3.21%)
Mar 10, 2023	23.05	23.70	22.61	23.40	35,200	+0.35(+1.52%)
Mar 09, 2023	24.45	24.68	23.05	23.05	34,425	-1.35(-5.53%)
Mar 08, 2023	24.85	25.15	24.10	24.40	26,317	-0.35(-1.41%)
Mar 07, 2023	25.65	26.07	24.57	24.75	28,269	-1.10(-4.26%)
Mar 06, 2023	27.25	27.50	24.72	25.85	49,989	-1.50(-5.48%)
Mar 03, 2023	28.30	28.30	27.15	27.35	22,882	-1.05(-3.70%)
Mar 02, 2023	28.95	28.95	27.70	28.40	33,153	-0.65(-2.24%)
Mar 01, 2023	29.35	29.55	27.85	29.05	18,730	-0.25(-0.85%)
Feb 28, 2023	33.45	33.55	29.30	29.30	44,654	-4.59(-13.55%)
Feb 27, 2023	33.94	34.70	33.31	33.89	28,284	+0.19(+0.58%)
Feb 24, 2023	33.60	35.06	33.17	33.70	23,021	-0.49(-1.42%)
Feb 23, 2023	33.26	34.58	33.11	34.19	17,224	+1.12(+3.39%)
Feb 22, 2023	32.97	33.80	32.68	33.07	15,593	+0.15(+0.44%)
Feb 21, 2023	32.92	33.36	32.48	32.92	15,066	-0.05(-0.15%)
Feb 17, 2023	32.92	33.41	32.29	32.97	12,464	+0.24(+0.74%)
Feb 16, 2023	32.73	33.70	32.49	32.73	12,345	-0.10(-0.30%)
Feb 15, 2023	32.53	33.11	32.24	32.82	8,772	+0.29(+0.90%)
Feb 14, 2023	31.75	32.87	31.75	32.53	11,015	+0.78(+2.45%)
Feb 13, 2023	31.31	32.29	31.10	31.75	13,616	+0.44(+1.40%)
Feb 10, 2023	30.58	31.75	30.48	31.31	12,609	+0.58(+1.90%)
Feb 09, 2023	31.90	32.14	30.68	30.73	11,340	-0.93(-2.92%)
Feb 08, 2023	33.02	33.02	31.41	31.65	10,979	-1.24(-3.77%)
Feb 07, 2023	33.07	34.33	32.68	32.90	20,673	+0.02(+0.07%)
Feb 06, 2023	32.87	33.21	32.09	32.87	10,016	+0.10(+0.30%)
Feb 03, 2023	32.87	33.31	32.24	32.77	10,597	-0.39(-1.17%)
Feb 02, 2023	33.65	34.28	32.77	33.16	18,402	+0.05(+0.15%)
Feb 01, 2023	32.53	33.31	31.78	33.11	18,179	+0.44(+1.34%)
Jan 31, 2023	31.60	32.73	31.33	32.68	11,199	+1.17(+3.71%)
Jan 30, 2023	31.36	31.95	31.04	31.51	21,472	+0.24(+0.78%)
Jan 27, 2023	30.87	31.66	30.78	31.26	13,460	+0.29(+0.94%)
Jan 26, 2023	31.41	31.85	30.73	30.97	21,123	+0.05(+0.16%)
Jan 25, 2023	30.24	31.22	30.05	30.92	54,967	+0.39(+1.28%)
Jan 24, 2023	29.90	30.87	29.36	30.53	50,885	+0.58(+1.95%)
Jan 23, 2023	29.22	30.90	29.22	29.95	16,224	+0.58(+1.99%)
Jan 20, 2023	28.59	29.41	28.00	29.36	21,385	+1.12(+3.97%)
Jan 19, 2023	28.05	28.68	27.81	28.24	20,737	+0.15(+0.52%)
Jan 18, 2023	28.98	29.07	28.00	28.10	16,527	-0.73(-2.53%)
Jan 17, 2023	28.05	28.93	27.95	28.83	18,525	+0.83(+2.96%)
Jan 13, 2023	27.86	28.44	27.64	28.00	9,897	-0.05(-0.17%)
Jan 12, 2023	27.37	28.59	27.17	28.05	18,904	+0.63(+2.31%)
Jan 11, 2023	26.25	27.51	26.25	27.42	14,607	+0.78(+2.92%)
Jan 10, 2023	26.05	26.78	25.79	26.64	15,101	+0.63(+2.43%)
Jan 09, 2023	26.00	26.44	25.86	26.00	14,522	+0.24(+0.95%)
Jan 06, 2023	25.18	25.88	25.08	25.76	11,846	+0.73(+2.92%)
Jan 05, 2023	25.27	25.40	24.93	25.03	9,003	-0.39(-1.53%)
Jan 04, 2023	25.42	25.76	24.98	25.42	13,147	+0.19(+0.77%)

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.

Via Renewables Inc (NQ: VIA )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Via Renewables Inc (NQ: VIA )

Historical Prices

Sections

Services

Sweetwater Reporter