Skip to main content

Via Renewables Inc (NQ: VIA )

10.81 -0.06 (-0.55%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.59 35.57 34.59 35.57 6,404 +0.60(+1.73%)
Jun 29, 2022 35.75 35.75 34.36 34.97 10,331 -0.56(-1.57%)
Jun 28, 2022 35.80 36.64 35.48 35.52 12,613 +0.05(+0.13%)
Jun 27, 2022 34.13 35.73 33.66 35.48 19,575 +1.72(+5.09%)
Jun 24, 2022 33.90 34.85 33.48 33.76 49,815 -0.14(-0.41%)
Jun 23, 2022 34.04 34.78 33.11 33.90 15,693 -0.14(-0.41%)
Jun 22, 2022 33.53 34.83 33.53 34.04 9,845 +0.19(+0.55%)
Jun 21, 2022 33.25 34.55 33.25 33.85 12,445 +0.70(+2.10%)
Jun 17, 2022 33.99 35.38 33.11 33.15 17,058 -0.98(-2.86%)
Jun 16, 2022 35.29 35.34 33.99 34.13 23,524 -1.35(-3.80%)
Jun 15, 2022 35.15 35.89 34.62 35.48 19,211 +0.98(+2.83%)
Jun 14, 2022 35.48 35.48 33.71 34.50 21,157 -1.30(-3.63%)
Jun 13, 2022 37.10 37.10 35.55 35.80 20,318 -1.81(-4.81%)
Jun 10, 2022 37.98 38.45 37.61 37.61 12,704 -0.70(-1.82%)
Jun 09, 2022 39.10 39.10 38.14 38.31 7,451 -0.84(-2.14%)
Jun 08, 2022 38.91 39.24 38.63 39.14 12,794 +0.09(+0.24%)
Jun 07, 2022 38.45 39.19 38.40 39.05 6,669 +0.65(+1.69%)
Jun 06, 2022 37.98 38.76 37.94 38.40 14,845 +0.23(+0.61%)
Jun 03, 2022 39.33 39.33 37.98 38.17 20,925 -1.21(-3.07%)
Jun 02, 2022 38.68 39.52 38.19 39.38 16,106 +0.98(+2.54%)
Jun 01, 2022 39.56 39.56 38.40 38.40 13,379 -0.93(-2.36%)
May 31, 2022 39.98 39.98 38.91 39.33 22,336 -0.41(-1.04%)
May 27, 2022 38.74 39.97 38.51 39.74 24,543 +0.95(+2.46%)
May 26, 2022 38.11 39.33 38.11 38.79 26,504 +0.82(+2.16%)
May 25, 2022 38.74 38.76 37.70 37.97 15,572 -0.36(-0.95%)
May 24, 2022 37.70 38.45 37.20 38.33 20,887 +0.59(+1.57%)
May 23, 2022 37.92 38.15 37.51 37.74 12,448 +0.32(+0.85%)
May 20, 2022 37.92 38.33 36.74 37.42 19,536 -0.23(-0.60%)
May 19, 2022 37.15 37.78 37.06 37.65 13,374 +0.32(+0.85%)
May 18, 2022 37.42 38.08 36.83 37.33 17,383 -0.23(-0.61%)
May 17, 2022 36.51 37.65 36.51 37.56 18,206 +1.23(+3.38%)
May 16, 2022 35.97 37.38 35.97 36.33 22,238 +0.41(+1.14%)
May 13, 2022 35.79 36.15 34.92 35.92 21,919 +0.18(+0.51%)
May 12, 2022 36.20 36.32 35.33 35.74 16,167 -0.27(-0.76%)
May 11, 2022 35.33 36.37 35.33 36.01 13,736 +0.68(+1.93%)
May 10, 2022 35.56 35.56 34.20 35.33 26,310 +0.55(+1.57%)
May 09, 2022 34.33 35.24 34.24 34.79 29,538 +0.55(+1.59%)
May 06, 2022 35.01 35.56 33.69 34.24 27,219 -0.64(-1.83%)
May 05, 2022 34.79 35.70 34.24 34.88 38,543 +0.27(+0.79%)
May 04, 2022 33.65 34.92 33.65 34.60 14,541 +1.09(+3.26%)
May 03, 2022 32.97 33.92 32.88 33.51 16,360 +0.59(+1.80%)
May 02, 2022 32.65 33.24 32.42 32.92 29,283 +0.45(+1.40%)
Apr 29, 2022 33.42 33.65 32.28 32.47 19,141 -1.00(-2.99%)
Apr 28, 2022 33.42 33.79 32.51 33.47 24,028 +0.27(+0.82%)
Apr 27, 2022 33.88 34.04 33.10 33.19 16,962 -0.68(-2.01%)
Apr 26, 2022 34.29 34.29 33.65 33.88 19,154 -0.36(-1.06%)
Apr 25, 2022 34.97 34.97 34.06 34.24 28,449 -0.86(-2.46%)
Apr 22, 2022 35.70 35.74 35.01 35.10 17,847 -0.50(-1.40%)
Apr 21, 2022 35.65 36.17 35.42 35.60 20,955 -0.41(-1.14%)
Apr 20, 2022 35.15 36.24 35.01 36.01 16,092 +0.82(+2.33%)
Apr 19, 2022 35.33 35.58 34.99 35.19 21,538 -0.23(-0.64%)
Apr 18, 2022 36.20 36.20 35.01 35.42 24,757 -0.50(-1.39%)
Apr 14, 2022 35.74 36.70 35.70 35.92 22,404 +0.23(+0.64%)
Apr 13, 2022 35.29 36.01 35.15 35.70 23,906 +0.23(+0.64%)
Apr 12, 2022 35.74 36.24 35.29 35.47 16,987 -0.18(-0.51%)
Apr 11, 2022 35.56 36.06 34.85 35.65 38,648 -0.09(-0.25%)
Apr 08, 2022 36.15 36.56 35.70 35.74 36,731 -0.50(-1.38%)
Apr 07, 2022 36.15 36.35 35.06 36.24 44,170 +0.05(+0.13%)
Apr 06, 2022 36.56 37.04 35.97 36.20 27,851 -0.50(-1.36%)
Apr 05, 2022 36.42 37.45 36.42 36.70 32,849 +0.09(+0.25%)
Apr 04, 2022 37.06 37.10 36.38 36.60 40,380 -0.41(-1.11%)
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.